시장 데이터를 불러오는 중
전체 종목
CTS Corporation 과거 주가
CTS Corporation Common Stock · CTS · NYSE
주요 사업 분야는 전기기기·전기제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CTS Corporation Common Stock · CTS · NYSE
주요 사업 분야는 전기기기·전기제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩77,301 | ₩77,355 | ₩75,960 | ₩76,778 | -0.68% | 19.6만 |
| 2026.10.08 | ₩77,449 | ₩78,441 | ₩76,791 | ₩76,858 | -0.76% | 21.2만 |
| 2026.10.07 | ₩80,842 | ₩81,673 | ₩77,502 | ₩78,173 | -3.30% | 44.3만 |
| 2026.10.06 | ₩83,403 | ₩83,403 | ₩81,271 | ₩81,941 | -1.75% | 26.8만 |
| 2026.10.05 | ₩82,129 | ₩84,436 | ₩81,874 | ₩82,625 | +0.60% | 26.8만 |
| 2026.10.02 | ₩81,807 | ₩84,623 | ₩81,525 | ₩82,612 | +0.98% | 23.7만 |
| 2026.10.01 | ₩78,776 | ₩80,788 | ₩78,065 | ₩80,211 | +1.82% | 19.8만 |
| 2026.09.30 | ₩79,661 | ₩79,809 | ₩78,495 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,709 |
| -1.20% |
| 17.9만 |
| 2026.09.29 | ₩79,809 | ₩80,144 | ₩79,098 | ₩79,366 | -0.55% | 17만 |
|---|
| 2026.09.28 | ₩80,198 | ₩81,378 | ₩78,387 | ₩79,567 | -0.79% | 22.1만 |
|---|
| 2026.09.25 | ₩80,506 | ₩81,660 | ₩79,648 | ₩79,930 | -0.72% | 24.3만 |
|---|
| 2026.09.24 | ₩78,495 | ₩80,587 | ₩77,650 | ₩79,903 | +1.79% | 22.6만 |
|---|
| 2026.09.23 | ₩78,723 | ₩79,608 | ₩78,039 | ₩79,447 | +0.92% | 17.3만 |
|---|
| 2026.09.22 | ₩79,326 | ₩80,466 | ₩78,736 | ₩79,058 | -0.34% | 22.5만 |
|---|
| 2026.09.21 | ₩79,353 | ₩79,353 | ₩77,650 | ₩78,682 | -0.85% | 21.2만 |
|---|
| 2026.09.18 | ₩77,314 | ₩78,374 | ₩75,879 | ₩78,186 | +1.13% | 77.9만 |
|---|
| 2026.09.17 | ₩78,025 | ₩78,025 | ₩77,086 | ₩77,167 | -1.10% | 29.2만 |
|---|
| 2026.09.16 | ₩77,207 | ₩77,757 | ₩75,866 | ₩76,295 | -1.18% | 15.5만 |
|---|
| 2026.09.15 | ₩76,550 | ₩76,979 | ₩75,625 | ₩76,215 | -0.44% | 36.5만 |
|---|
| 2026.09.14 | ₩75,772 | ₩76,939 | ₩75,035 | ₩76,470 | +0.92% | 31.8만 |
|---|
| 2026.09.11 | ₩76,738 | ₩78,119 | ₩75,182 | ₩77,583 | +1.10% | 16.3만 |
|---|
| 2026.09.10 | ₩75,410 | ₩75,893 | ₩73,814 | ₩75,504 | +0.12% | 16.6만 |
|---|
| 2026.09.09 | ₩75,316 | ₩76,470 | ₩74,847 | ₩75,289 | -0.04% | 16만 |
|---|
| 2026.09.08 | ₩76,858 | ₩77,247 | ₩75,035 | ₩76,081 | -1.01% | 14.2만 |
|---|
| 2026.09.04 | ₩75,987 | ₩77,341 | ₩75,786 | ₩76,684 | +0.92% | 12.1만 |
|---|
| 2026.09.03 | ₩76,282 | ₩76,872 | ₩74,552 | ₩75,826 | -0.60% | 20.4만 |
|---|
| 2026.09.02 | ₩76,107 | ₩77,824 | ₩75,625 | ₩76,456 | +0.46% | 22.2만 |
|---|
| 2026.09.01 | ₩75,491 | ₩75,772 | ₩74,109 | ₩75,423 | -0.09% | 19만 |
|---|
| 2026.08.31 | ₩76,027 | ₩76,228 | ₩75,182 | ₩75,732 | -0.39% | 11.2만 |
|---|
| 2026.08.28 | ₩77,677 | ₩77,677 | ₩75,651 | ₩75,866 | -2.33% | 11.5만 |
|---|
| 2026.08.27 | ₩76,791 | ₩77,569 | ₩75,812 | ₩77,341 | +0.72% | 15.9만 |
|---|
| 2026.08.26 | ₩76,402 | ₩77,167 | ₩75,799 | ₩76,470 | +0.09% | 14.7만 |
|---|
| 2026.08.25 | ₩76,765 | ₩77,730 | ₩75,088 | ₩76,027 | -0.96% | 10만 |
|---|
| 2026.08.24 | ₩76,993 | ₩76,993 | ₩74,994 | ₩75,276 | -2.23% | 9.9만 |
|---|
| 2026.08.21 | ₩78,025 | ₩78,347 | ₩76,590 | ₩77,435 | -0.76% | 25만 |
|---|
| 2026.08.20 | ₩76,738 | ₩77,797 | ₩76,604 | ₩77,489 | +0.98% | 16.5만 |
|---|
| 2026.08.19 | ₩81,204 | ₩81,204 | ₩77,677 | ₩77,797 | -4.19% | 18.9만 |
|---|
| 2026.08.18 | ₩83,644 | ₩83,644 | ₩80,345 | ₩80,426 | -3.85% | 13.9만 |
|---|
| 2026.08.17 | ₩85,093 | ₩85,817 | ₩84,355 | ₩84,986 | -0.13% | 10.7만 |
|---|
| 2026.08.14 | ₩83,792 | ₩86,139 | ₩83,685 | ₩85,120 | +1.58% | 16.5만 |
|---|
| 2026.08.13 | ₩86,166 | ₩86,166 | ₩83,309 | ₩83,913 | -2.61% | 14만 |
|---|
| 2026.08.12 | ₩87,574 | ₩87,788 | ₩84,851 | ₩85,321 | -2.57% | 17.1만 |
|---|
| 2026.08.11 | ₩87,668 | ₩89,653 | ₩85,602 | ₩86,018 | -1.88% | 13.3만 |
|---|
| 2026.08.10 | ₩88,861 | ₩89,706 | ₩86,514 | ₩86,648 | -2.49% | 14.2만 |
|---|
| 2026.08.07 | ₩89,612 | ₩91,181 | ₩88,030 | ₩88,821 | -0.88% | 13.9만 |
|---|
| 2026.08.06 | ₩89,197 | ₩91,155 | ₩88,419 | ₩88,861 | -0.38% | 18.5만 |
|---|
| 2026.08.05 | ₩89,545 | ₩90,752 | ₩89,250 | ₩89,559 | +0.01% | 26.3만 |
|---|
| 2026.08.04 | ₩88,794 | ₩91,101 | ₩88,714 | ₩90,202 | +1.59% | 22.7만 |
|---|
| 2026.08.03 | ₩85,991 | ₩88,244 | ₩85,455 | ₩87,480 | +1.73% | 17.5만 |
|---|
| 2026.07.31 | ₩85,763 | ₩86,944 | ₩83,162 | ₩85,991 | +0.27% | 22.2만 |
|---|
| 2026.07.30 | ₩85,106 | ₩85,924 | ₩82,558 | ₩84,087 | -1.20% | 32.5만 |
|---|
| 2026.07.29 | ₩87,225 | ₩88,124 | ₩82,075 | ₩82,518 | -5.40% | 50.1만 |
|---|
| 2026.07.28 | ₩84,047 | ₩88,781 | ₩82,974 | ₩86,930 | +3.43% | 50.4만 |
|---|
| 2026.07.27 | ₩80,868 | ₩81,633 | ₩78,535 | ₩81,016 | +0.18% | 21만 |
|---|
| 2026.07.24 | ₩82,330 | ₩82,330 | ₩80,225 | ₩80,453 | -2.28% | 16.9만 |
|---|
| 2026.07.23 | ₩79,339 | ₩81,767 | ₩78,562 | ₩81,700 | +2.97% | 15.5만 |
|---|
| 2026.07.22 | ₩82,290 | ₩82,290 | ₩80,587 | ₩80,640 | -2.00% | 15.5만 |
|---|
| 2026.07.21 | ₩80,640 | ₩82,746 | ₩80,466 | ₩82,223 | +1.96% | 18.7만 |
|---|
| 2026.07.20 | ₩80,466 | ₩81,016 | ₩78,830 | ₩79,393 | -1.33% | 15만 |
|---|
| 2026.07.17 | ₩77,435 | ₩80,211 | ₩76,443 | ₩79,661 | +2.87% | 20.5만 |
|---|
| 2026.07.16 | ₩78,588 | ₩80,318 | ₩78,280 | ₩79,769 | +1.50% | 18.9만 |
|---|
| 2026.07.15 | ₩81,284 | ₩81,405 | ₩78,924 | ₩79,648 | -2.01% | 14.3만 |
|---|
| 2026.07.14 | ₩80,479 | ₩80,895 | ₩78,763 | ₩80,533 | +0.07% | 17.6만 |
|---|
| 2026.07.13 | ₩79,769 | ₩80,882 | ₩78,749 | ₩79,219 | -0.69% | 32.4만 |
|---|
| 2026.07.10 | ₩80,868 | ₩82,089 | ₩80,399 | ₩80,654 | -0.27% | 19.1만 |
|---|
| 2026.07.09 | ₩80,533 | ₩82,464 | ₩80,533 | ₩81,753 | +1.52% | 29.7만 |
|---|
| 2026.07.08 | ₩78,441 | ₩79,514 | ₩77,904 | ₩79,205 | +0.97% | 22.4만 |
|---|
| 2026.07.07 | ₩80,412 | ₩80,412 | ₩76,402 | ₩79,326 | -1.35% | 36.8만 |
|---|
| 2026.07.06 | ₩81,432 | ₩83,148 | ₩80,466 | ₩80,922 | -0.63% | 26.9만 |
|---|
| 2026.07.02 | ₩84,744 | ₩86,152 | ₩80,412 | ₩81,137 | -4.26% | 48.3만 |
|---|
| 2026.07.01 | ₩86,461 | ₩86,461 | ₩82,960 | ₩85,602 | -0.99% | 28.3만 |
|---|
| 2026.06.30 | ₩87,078 | ₩88,553 | ₩86,568 | ₩87,426 | +0.40% | 25.4만 |
|---|
| 2026.06.29 | ₩87,158 | ₩87,172 | ₩84,355 | ₩86,595 | -0.65% | 32.1만 |
|---|
| 2026.06.26 | ₩87,909 | ₩87,909 | ₩82,665 | ₩87,172 | -0.84% | 125.7만 |
|---|
| 2026.06.25 | ₩91,020 | ₩93,274 | ₩89,451 | ₩89,612 | -1.55% | 33.5만 |
|---|
| 2026.06.24 | ₩88,003 | ₩90,216 | ₩87,842 | ₩89,867 | +2.12% | 45.1만 |
|---|
| 2026.06.23 | ₩89,599 | ₩90,055 | ₩87,963 | ₩88,311 | -1.44% | 51.5만 |
|---|
| 2026.06.22 | ₩90,283 | ₩91,611 | ₩88,137 | ₩91,611 | +1.47% | 55.1만 |
|---|
| 2026.06.18 | ₩89,089 | ₩90,538 | ₩88,513 | ₩89,854 | +0.86% | 62.1만 |
|---|
| 2026.06.17 | ₩87,802 | ₩88,995 | ₩86,192 | ₩86,796 | -1.15% | 37.6만 |
|---|
| 2026.06.16 | ₩90,404 | ₩91,262 | ₩86,809 | ₩86,903 | -3.87% | 31.1만 |
|---|
| 2026.06.15 | ₩90,430 | ₩90,551 | ₩88,311 | ₩89,357 | -1.19% | 33.3만 |
|---|
| 2026.06.12 | ₩91,704 | ₩91,986 | ₩88,539 | ₩88,687 | -3.29% | 44.1만 |
|---|
| 2026.06.11 | ₩88,311 | ₩91,195 | ₩86,890 | ₩91,034 | +3.08% | 40.3만 |
|---|
| 2026.06.10 | ₩87,976 | ₩90,524 | ₩86,796 | ₩86,917 | -1.20% | 33.1만 |
|---|
| 2026.06.09 | ₩88,982 | ₩90,953 | ₩85,535 | ₩88,875 | -0.12% | 35.7만 |
|---|
| 2026.06.08 | ₩85,669 | ₩87,560 | ₩84,489 | ₩87,453 | +2.08% | 20.8만 |
|---|
| 2026.06.05 | ₩88,405 | ₩88,405 | ₩83,175 | ₩84,288 | -4.66% | 24.2만 |
|---|
| 2026.06.04 | ₩88,995 | ₩89,840 | ₩87,520 | ₩88,888 | -0.12% | 14.9만 |
|---|
| 2026.06.03 | ₩89,425 | ₩90,269 | ₩88,633 | ₩89,907 | +0.54% | 24.1만 |
|---|
| 2026.06.02 | ₩86,407 | ₩89,840 | ₩85,911 | ₩89,478 | +3.55% | 31.4만 |
|---|
| 2026.06.01 | ₩84,784 | ₩86,622 | ₩82,813 | ₩85,683 | +1.06% | 30.2만 |
|---|
| 2026.05.29 | ₩87,346 | ₩88,124 | ₩85,093 | ₩86,112 | -1.41% | 27.2만 |
|---|
| 2026.05.28 | ₩86,501 | ₩87,627 | ₩85,160 | ₩86,890 | +0.45% | 42.3만 |
|---|
| 2026.05.27 | ₩88,499 | ₩88,499 | ₩86,367 | ₩87,332 | -1.32% | 26.1만 |
|---|
| 2026.05.26 | ₩86,756 | ₩87,627 | ₩85,160 | ₩87,507 | +0.87% | 33.6만 |
|---|
| 2026.05.22 | ₩81,311 | ₩83,752 | ₩81,137 | ₩83,577 | +2.79% | 25.8만 |
|---|
| 2026.05.21 | ₩78,749 | ₩80,466 | ₩77,797 | ₩80,345 | +2.03% | 17.6만 |
|---|
| 2026.05.20 | ₩77,140 | ₩79,782 | ₩76,966 | ₩79,675 | +3.29% | 17.8만 |
|---|
| 2026.05.19 | ₩75,276 | ₩77,207 | ₩74,525 | ₩76,537 | +1.67% | 29.2만 |
|---|
| 2026.05.18 | ₩78,468 | ₩79,272 | ₩75,437 | ₩76,362 | -2.68% | 28.7만 |
|---|
| 2026.05.15 | ₩80,640 | ₩81,888 | ₩78,200 | ₩78,213 | -3.01% | 27만 |
|---|
| 2026.05.14 | ₩80,439 | ₩82,840 | ₩80,117 | ₩82,196 | +2.18% | 30.7만 |
|---|
| 2026.05.13 | ₩79,635 | ₩80,466 | ₩78,428 | ₩79,769 | +0.17% | 23.4만 |
|---|
| 2026.05.12 | ₩82,290 | ₩82,451 | ₩77,904 | ₩78,669 | -4.40% | 36만 |
|---|
| 2026.05.11 | ₩83,081 | ₩83,135 | ₩81,324 | ₩82,464 | -0.74% | 36.8만 |
|---|
| 2026.05.08 | ₩80,868 | ₩83,175 | ₩80,466 | ₩82,813 | +2.40% | 36.3만 |
|---|
| 2026.05.07 | ₩80,721 | ₩81,566 | ₩79,125 | ₩80,265 | -0.56% | 48만 |
|---|
| 2026.05.06 | ₩79,460 | ₩80,533 | ₩77,972 | ₩80,466 | +1.27% | 40만 |
|---|
| 2026.05.05 | ₩76,349 | ₩78,669 | ₩76,309 | ₩77,878 | +2.00% | 26.7만 |
|---|
| 2026.05.04 | ₩76,362 | ₩76,563 | ₩74,565 | ₩75,812 | -0.72% | 19.8만 |
|---|
| 2026.05.01 | ₩77,811 | ₩78,320 | ₩73,935 | ₩76,443 | -1.76% | 26.5만 |
|---|
| 2026.04.30 | ₩73,854 | ₩76,765 | ₩73,197 | ₩76,577 | +3.69% | 41.1만 |
|---|
| 2026.04.29 | ₩76,443 | ₩77,797 | ₩72,567 | ₩72,996 | -4.51% | 50.4만 |
|---|
| 2026.04.28 | ₩74,994 | ₩75,035 | ₩72,594 | ₩72,781 | -2.95% | 20.3만 |
|---|
| 2026.04.27 | ₩76,456 | ₩77,207 | ₩74,807 | ₩75,075 | -1.81% | 16.3만 |
|---|
| 2026.04.24 | ₩74,900 | ₩76,470 | ₩73,801 | ₩76,134 | +1.65% | 27만 |
|---|
| 2026.04.23 | ₩73,197 | ₩75,356 | ₩73,197 | ₩74,471 | +1.74% | 15.3만 |
|---|
| 2026.04.22 | ₩75,209 | ₩75,209 | ₩72,312 | ₩72,875 | -3.10% | 18.7만 |
|---|
| 2026.04.21 | ₩73,774 | ₩75,544 | ₩73,090 | ₩73,921 | +0.20% | 20.3만 |
|---|
| 2026.04.20 | ₩74,002 | ₩74,927 | ₩72,956 | ₩73,519 | -0.65% | 16.9만 |
|---|
| 2026.04.17 | ₩74,686 | ₩76,322 | ₩73,452 | ₩73,935 | -1.01% | 22.2만 |
|---|
| 2026.04.16 | ₩72,916 | ₩74,646 | ₩72,446 | ₩73,211 | +0.40% | 16.3만 |
|---|
| 2026.04.15 | ₩73,948 | ₩74,096 | ₩72,554 | ₩73,144 | -1.09% | 17만 |
|---|
| 2026.04.14 | ₩75,195 | ₩75,638 | ₩73,720 | ₩74,512 | -0.91% | 16.7만 |
|---|
| 2026.04.13 | ₩73,318 | ₩74,766 | ₩72,647 | ₩74,525 | +1.65% | 18.2만 |
|---|
| 2026.04.10 | ₩72,768 | ₩73,975 | ₩72,419 | ₩73,680 | +1.25% | 20만 |
|---|
| 2026.04.09 | ₩68,423 | ₩73,680 | ₩68,423 | ₩71,601 | +4.65% | 52만 |
|---|
| 2026.04.08 | ₩68,101 | ₩70,019 | ₩68,101 | ₩68,597 | +0.73% | 17.6만 |
|---|
| 2026.04.07 | ₩64,547 | ₩66,492 | ₩64,426 | ₩66,331 | +2.76% | 14.3만 |
|---|
| 2026.04.06 | ₩64,829 | ₩65,620 | ₩63,970 | ₩64,909 | +0.12% | 9.2만 |
|---|
| 2026.04.02 | ₩63,407 | ₩65,473 | ₩63,233 | ₩64,829 | +2.24% | 11.9만 |
|---|
| 2026.04.01 | ₩64,641 | ₩65,915 | ₩64,641 | ₩64,963 | +0.50% | 12.5만 |
|---|
| 2026.03.31 | ₩62,012 | ₩64,547 | ₩62,012 | ₩64,051 | +3.29% | 12.9만 |
|---|
| 2026.03.30 | ₩64,923 | ₩64,923 | ₩62,227 | ₩62,549 | -3.66% | 13.7만 |
|---|
| 2026.03.27 | ₩64,292 | ₩64,923 | ₩63,970 | ₩64,158 | -0.21% | 8.6만 |
|---|
| 2026.03.26 | ₩66,210 | ₩67,203 | ₩65,084 | ₩65,258 | -1.44% | 10.9만 |
|---|
| 2026.03.25 | ₩68,088 | ₩68,114 | ₩66,988 | ₩67,511 | -0.85% | 13.4만 |
|---|
| 2026.03.24 | ₩64,333 | ₩67,310 | ₩64,333 | ₩67,109 | +4.32% | 23.1만 |
|---|
| 2026.03.23 | ₩64,413 | ₩65,674 | ₩64,292 | ₩65,231 | +1.27% | 17.7만 |
|---|
| 2026.03.20 | ₩63,085 | ₩63,434 | ₩61,436 | ₩61,919 | -1.85% | 40.3만 |
|---|
| 2026.03.19 | ₩61,530 | ₩63,528 | ₩61,020 | ₩63,300 | +2.88% | 25.5만 |
|---|
| 2026.03.18 | ₩61,878 | ₩63,662 | ₩61,798 | ₩62,535 | +1.06% | 21.1만 |
|---|
| 2026.03.17 | ₩61,986 | ₩62,978 | ₩61,302 | ₩62,106 | +0.19% | 20.1만 |
|---|
| 2026.03.16 | ₩62,468 | ₩63,461 | ₩61,530 | ₩61,704 | -1.22% | 12.8만 |
|---|
| 2026.03.13 | ₩63,488 | ₩64,426 | ₩61,074 | ₩61,409 | -3.27% | 26.3만 |
|---|
| 2026.03.12 | ₩63,555 | ₩63,957 | ₩62,281 | ₩62,737 | -1.29% | 27.6만 |
|---|
| 2026.03.11 | ₩64,131 | ₩65,446 | ₩63,421 | ₩64,695 | +0.88% | 17만 |
|---|
| 2026.03.10 | ₩63,662 | ₩65,982 | ₩63,461 | ₩64,520 | +1.35% | 28.1만 |
|---|
| 2026.03.09 | ₩62,629 | ₩64,038 | ₩61,677 | ₩63,675 | +1.67% | 38.8만 |
|---|
| 2026.03.06 | ₩66,760 | ₩67,296 | ₩64,024 | ₩64,239 | -3.78% | 25.6만 |
|---|
| 2026.03.05 | ₩68,919 | ₩70,126 | ₩67,524 | ₩68,651 | -0.39% | 25.4만 |
|---|
| 2026.03.04 | ₩69,482 | ₩70,408 | ₩68,222 | ₩69,643 | +0.23% | 14.9만 |
|---|
| 2026.03.03 | ₩67,524 | ₩68,798 | ₩66,049 | ₩68,678 | +1.71% | 24.4만 |
|---|
| 2026.03.02 | ₩69,362 | ₩70,703 | ₩68,919 | ₩69,670 | +0.44% | 35.6만 |
|---|
| 2026.02.27 | ₩70,676 | ₩70,756 | ₩69,375 | ₩70,622 | -0.08% | 23.2만 |
|---|
| 2026.02.26 | ₩71,843 | ₩71,843 | ₩70,207 | ₩71,588 | -0.35% | 23.2만 |
|---|
| 2026.02.25 | ₩71,481 | ₩71,762 | ₩69,871 | ₩71,373 | -0.15% | 17만 |
|---|
| 2026.02.24 | ₩70,756 | ₩72,111 | ₩70,220 | ₩70,998 | +0.34% | 22.8만 |
|---|
| 2026.02.23 | ₩72,084 | ₩72,393 | ₩69,228 | ₩70,019 | -2.87% | 24.8만 |
|---|
| 2026.02.20 | ₩71,548 | ₩72,996 | ₩71,548 | ₩72,084 | +0.75% | 26만 |
|---|
| 2026.02.19 | ₩72,527 | ₩72,647 | ₩70,783 | ₩71,615 | -1.26% | 33.4만 |
|---|
| 2026.02.18 | ₩74,552 | ₩75,772 | ₩72,755 | ₩72,822 | -2.32% | 22.6만 |
|---|
| 2026.02.17 | ₩76,510 | ₩76,993 | ₩74,820 | ₩75,102 | -1.84% | 19.8만 |
|---|
| 2026.02.13 | ₩76,537 | ₩78,186 | ₩75,812 | ₩77,060 | +0.68% | 14.5만 |
|---|
| 2026.02.12 | ₩77,516 | ₩78,696 | ₩74,874 | ₩76,335 | -1.52% | 22.9만 |
|---|
| 2026.02.11 | ₩77,288 | ₩77,717 | ₩74,056 | ₩76,644 | -0.83% | 23만 |
|---|
| 2026.02.10 | ₩78,924 | ₩80,010 | ₩76,698 | ₩76,832 | -2.65% | 30.6만 |
|---|
| 2026.02.09 | ₩74,726 | ₩75,303 | ₩73,828 | ₩74,538 | -0.25% | 24.5만 |
|---|
| 2026.02.06 | ₩73,573 | ₩75,222 | ₩73,452 | ₩74,807 | +1.68% | 19.2만 |
|---|
| 2026.02.05 | ₩72,124 | ₩72,969 | ₩71,212 | ₩72,674 | +0.76% | 18.1만 |
|---|
| 2026.02.04 | ₩71,695 | ₩74,230 | ₩71,078 | ₩72,191 | +0.69% | 18.3만 |
|---|
| 2026.02.03 | ₩71,427 | ₩72,728 | ₩70,542 | ₩71,454 | +0.04% | 17.2만 |
|---|
| 2026.02.02 | ₩68,718 | ₩71,802 | ₩68,718 | ₩71,239 | +3.67% | 19.3만 |
|---|
| 2026.01.30 | ₩68,973 | ₩70,019 | ₩68,128 | ₩68,946 | -0.04% | 19.8만 |
|---|
| 2026.01.29 | ₩67,779 | ₩69,818 | ₩67,176 | ₩69,710 | +2.85% | 14만 |
|---|
| 2026.01.28 | ₩68,624 | ₩69,429 | ₩67,082 | ₩67,645 | -1.43% | 27.1만 |
|---|
| 2026.01.27 | ₩67,498 | ₩68,490 | ₩67,028 | ₩68,490 | +1.47% | 13.5만 |
|---|
| 2026.01.26 | ₩66,666 | ₩67,726 | ₩66,063 | ₩67,296 | +0.95% | 17.5만 |
|---|
| 2026.01.23 | ₩67,980 | ₩68,262 | ₩66,143 | ₩66,693 | -1.89% | 20.8만 |
|---|
| 2026.01.22 | ₩67,886 | ₩68,758 | ₩67,203 | ₩68,490 | +0.89% | 34.7만 |
|---|
| 2026.01.21 | ₩64,413 | ₩67,055 | ₩63,970 | ₩66,948 | +3.94% | 19.8만 |
|---|
| 2026.01.20 | ₩63,340 | ₩64,762 | ₩62,898 | ₩63,796 | +0.72% | 15.4만 |
|---|
| 2026.01.16 | ₩64,789 | ₩65,043 | ₩64,091 | ₩64,721 | -0.10% | 13만 |
|---|
| 2026.01.15 | ₩63,582 | ₩65,902 | ₩63,568 | ₩64,909 | +2.09% | 15만 |
|---|
| 2026.01.14 | ₩62,857 | ₩63,488 | ₩62,066 | ₩63,018 | +0.26% | 13.6만 |
|---|
| 2026.01.13 | ₩62,093 | ₩63,367 | ₩62,093 | ₩62,924 | +1.34% | 8.9만 |
|---|
| 2026.01.12 | ₩61,315 | ₩62,603 | ₩60,980 | ₩62,214 | +1.47% | 11.8만 |
|---|
| 2026.01.09 | ₩61,101 | ₩61,784 | ₩60,658 | ₩61,758 | +1.08% | 14.6만 |
|---|
| 2026.01.08 | ₩60,081 | ₩61,315 | ₩60,014 | ₩61,261 | +1.96% | 10.1만 |
|---|
| 2026.01.07 | ₩60,899 | ₩60,913 | ₩59,867 | ₩60,497 | -0.66% | 10.4만 |
|---|
| 2026.01.06 | ₩59,196 | ₩61,154 | ₩58,579 | ₩61,047 | +3.13% | 11.7만 |
|---|
| 2026.01.05 | ₩58,526 | ₩60,256 | ₩58,526 | ₩59,679 | +1.97% | 15.1만 |
|---|
| 2026.01.02 | ₩57,775 | ₩58,928 | ₩57,305 | ₩58,807 | +1.79% | 14만 |
|---|
| 2025.12.31 | ₩58,137 | ₩58,311 | ₩57,198 | ₩57,493 | -1.11% | 9.4만 |
|---|
| 2025.12.30 | ₩58,941 | ₩59,075 | ₩58,096 | ₩58,217 | -1.23% | 11.7만 |
|---|
| 2025.12.29 | ₩59,250 | ₩59,545 | ₩58,673 | ₩59,008 | -0.41% | 12.6만 |
|---|
| 2025.12.26 | ₩59,451 | ₩59,840 | ₩59,022 | ₩59,612 | +0.27% | 13만 |
|---|
| 2025.12.24 | ₩58,888 | ₩59,800 | ₩58,633 | ₩59,518 | +1.07% | 6.9만 |
|---|
| 2025.12.23 | ₩58,499 | ₩59,464 | ₩58,499 | ₩58,995 | +0.85% | 14.4만 |
|---|
| 2025.12.22 | ₩59,143 | ₩60,001 | ₩58,619 | ₩58,847 | -0.50% | 17.5만 |
|---|
| 2025.12.19 | ₩58,646 | ₩59,679 | ₩58,646 | ₩58,780 | +0.23% | 75.9만 |
|---|
| 2025.12.18 | ₩59,062 | ₩59,236 | ₩58,164 | ₩58,941 | -0.20% | 17.1만 |
|---|
| 2025.12.17 | ₩59,357 | ₩60,390 | ₩57,976 | ₩58,298 | -1.78% | 19만 |
|---|
| 2025.12.16 | ₩59,223 | ₩60,054 | ₩59,035 | ₩59,706 | +0.82% | 31.1만 |
|---|
| 2025.12.15 | ₩59,961 | ₩60,229 | ₩58,901 | ₩59,183 | -1.30% | 17.4만 |
|---|
| 2025.12.12 | ₩61,235 | ₩61,302 | ₩59,491 | ₩59,639 | -2.61% | 14만 |
|---|
| 2025.12.11 | ₩60,175 | ₩61,141 | ₩59,639 | ₩61,047 | +1.45% | 19.1만 |
|---|
| 2025.12.10 | ₩58,056 | ₩60,135 | ₩57,694 | ₩60,001 | +3.35% | 29.4만 |
|---|
| 2025.12.09 | ₩58,043 | ₩58,512 | ₩57,238 | ₩57,815 | -0.39% | 22.2만 |
|---|
| 2025.12.08 | ₩60,309 | ₩61,221 | ₩58,405 | ₩58,619 | -2.80% | 32.7만 |
|---|
| 2025.12.05 | ₩59,451 | ₩59,907 | ₩58,780 | ₩59,625 | +0.29% | 10.5만 |
|---|
| 2025.12.04 | ₩60,376 | ₩61,007 | ₩59,397 | ₩59,451 | -1.53% | 16.7만 |
|---|
| 2025.12.03 | ₩58,459 | ₩60,564 | ₩57,976 | ₩60,524 | +3.53% | 20.5만 |
|---|
| 2025.12.02 | ₩57,225 | ₩58,579 | ₩56,876 | ₩58,552 | +2.32% | 17만 |
|---|
| 2025.12.01 | ₩56,340 | ₩57,091 | ₩55,857 | ₩56,997 | +1.17% | 18.5만 |
|---|
| 2025.11.28 | ₩57,238 | ₩57,332 | ₩56,232 | ₩56,769 | -0.82% | 8.7만 |
|---|
| 2025.11.26 | ₩56,648 | ₩57,640 | ₩56,568 | ₩57,104 | +0.80% | 19.4만 |
|---|
| 2025.11.25 | ₩57,225 | ₩58,324 | ₩56,930 | ₩57,010 | -0.37% | 17.5만 |
|---|
| 2025.11.24 | ₩56,045 | ₩57,158 | ₩55,508 | ₩56,742 | +1.24% | 22.6만 |
|---|
| 2025.11.21 | ₩54,167 | ₩56,608 | ₩54,167 | ₩56,058 | +3.49% | 20만 |
|---|
| 2025.11.20 | ₩57,037 | ₩57,627 | ₩53,845 | ₩54,033 | -5.27% | 19.1만 |
|---|
| 2025.11.19 | ₩55,428 | ₩56,326 | ₩55,428 | ₩56,232 | +1.45% | 15.5만 |
|---|
| 2025.11.18 | ₩54,851 | ₩55,964 | ₩54,502 | ₩55,454 | +1.10% | 17.7만 |
|---|
| 2025.11.17 | ₩56,326 | ₩57,077 | ₩55,039 | ₩55,039 | -2.29% | 20.4만 |
|---|
| 2025.11.14 | ₩56,206 | ₩57,010 | ₩55,817 | ₩56,796 | +1.05% | 21.6만 |
|---|
| 2025.11.13 | ₩56,071 | ₩56,983 | ₩55,978 | ₩56,930 | +1.53% | 22.2만 |
|---|
| 2025.11.12 | ₩55,669 | ₩57,667 | ₩55,669 | ₩56,782 | +2.00% | 23.1만 |
|---|
| 2025.11.11 | ₩55,280 | ₩55,723 | ₩54,569 | ₩55,468 | +0.34% | 11.7만 |
|---|
| 2025.11.10 | ₩54,999 | ₩55,454 | ₩53,952 | ₩55,387 | +0.71% | 18.3만 |
|---|
| 2025.11.07 | ₩58,754 | ₩58,754 | ₩53,859 | ₩54,610 | -7.05% | 25.3만 |
|---|
| 2025.11.06 | ₩57,412 | ₩57,506 | ₩54,757 | ₩54,999 | -4.20% | 20.1만 |
|---|
| 2025.11.05 | ₩56,407 | ₩58,164 | ₩56,407 | ₩58,016 | +2.85% | 17.8만 |
|---|
| 2025.11.04 | ₩54,985 | ₩56,675 | ₩54,824 | ₩56,259 | +2.32% | 26.7만 |
|---|
| 2025.11.03 | ₩56,152 | ₩56,957 | ₩55,294 | ₩55,843 | -0.55% | 30.4만 |
|---|
| 2025.10.31 | ₩54,677 | ₩55,817 | ₩54,060 | ₩55,669 | +1.82% | 19만 |
|---|
| 2025.10.30 | ₩54,569 | ₩55,508 | ₩54,140 | ₩54,663 | +0.17% | 26.6만 |
|---|
| 2025.10.29 | ₩54,355 | ₩56,192 | ₩54,355 | ₩55,159 | +1.48% | 34.4만 |
|---|
| 2025.10.28 | ₩57,225 | ₩57,225 | ₩48,561 | ₩54,328 | -5.06% | 39.4만 |
|---|
| 2025.10.27 | ₩56,769 | ₩57,614 | ₩56,755 | ₩56,916 | +0.26% | 32.2만 |
|---|
| 2025.10.24 | ₩57,292 | ₩57,667 | ₩56,232 | ₩56,541 | -1.31% | 23.4만 |
|---|
| 2025.10.23 | ₩54,891 | ₩56,581 | ₩54,891 | ₩56,541 | +3.01% | 18.5만 |
|---|
| 2025.10.22 | ₩55,508 | ₩55,897 | ₩54,730 | ₩54,958 | -0.99% | 22.9만 |
|---|
| 2025.10.21 | ₩55,253 | ₩55,803 | ₩54,905 | ₩55,387 | +0.24% | 16.1만 |
|---|
| 2025.10.20 | ₩53,979 | ₩55,334 | ₩53,979 | ₩55,280 | +2.41% | 17.1만 |
|---|
| 2025.10.17 | ₩54,663 | ₩55,656 | ₩53,376 | ₩53,684 | -1.79% | 28.4만 |
|---|
| 2025.10.16 | ₩53,309 | ₩55,106 | ₩53,067 | ₩54,999 | +3.17% | 30.2만 |
|---|
| 2025.10.15 | ₩51,887 | ₩53,242 | ₩51,284 | ₩53,201 | +2.53% | 20.8만 |
|---|
| 2025.10.14 | ₩48,333 | ₩51,310 | ₩48,320 | ₩51,284 | +6.10% | 35.3만 |
|---|
| 2025.10.13 | ₩50,238 | ₩50,519 | ₩48,776 | ₩48,910 | -2.64% | 30.1만 |
|---|
| 2025.10.10 | ₩51,498 | ₩51,887 | ₩49,165 | ₩49,272 | -4.32% | 19.1만 |
|---|