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 | ₩77,299 | ₩77,353 | ₩75,958 | ₩76,776 | -0.68% | 19.6만 |
| 2026.10.08 | ₩77,447 | ₩78,439 | ₩76,790 | ₩76,857 | -0.76% | 21.2만 |
| 2026.10.07 | ₩80,840 | ₩81,671 | ₩77,500 | ₩78,171 | -3.30% | 44.3만 |
| 2026.10.06 | ₩83,401 | ₩83,401 | ₩81,269 | ₩81,939 | -1.75% | 26.8만 |
| 2026.10.05 | ₩82,127 | ₩84,434 | ₩81,872 | ₩82,623 | +0.60% | 26.8만 |
| 2026.10.02 | ₩81,805 | ₩84,622 | ₩81,524 | ₩82,610 | +0.98% | 23.7만 |
| 2026.10.01 | ₩78,774 | ₩80,786 | ₩78,064 | ₩80,209 | +1.82% | 19.8만 |
| 2026.09.30 | ₩79,660 | ₩79,807 | ₩78,493 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,707 |
| -1.20% |
| 17.9만 |
| 2026.09.29 | ₩79,807 | ₩80,142 | ₩79,096 | ₩79,365 | -0.55% | 17만 |
|---|
| 2026.09.28 | ₩80,196 | ₩81,376 | ₩78,386 | ₩79,566 | -0.79% | 22.1만 |
|---|
| 2026.09.25 | ₩80,504 | ₩81,658 | ₩79,646 | ₩79,928 | -0.72% | 24.3만 |
|---|
| 2026.09.24 | ₩78,493 | ₩80,585 | ₩77,648 | ₩79,901 | +1.79% | 22.6만 |
|---|
| 2026.09.23 | ₩78,721 | ₩79,606 | ₩78,037 | ₩79,445 | +0.92% | 17.3만 |
|---|
| 2026.09.22 | ₩79,324 | ₩80,464 | ₩78,734 | ₩79,056 | -0.34% | 22.5만 |
|---|
| 2026.09.21 | ₩79,351 | ₩79,351 | ₩77,648 | ₩78,681 | -0.85% | 21.2만 |
|---|
| 2026.09.18 | ₩77,313 | ₩78,372 | ₩75,878 | ₩78,184 | +1.13% | 77.9만 |
|---|
| 2026.09.17 | ₩78,023 | ₩78,023 | ₩77,085 | ₩77,165 | -1.10% | 29.2만 |
|---|
| 2026.09.16 | ₩77,205 | ₩77,755 | ₩75,864 | ₩76,293 | -1.18% | 15.5만 |
|---|
| 2026.09.15 | ₩76,548 | ₩76,977 | ₩75,623 | ₩76,213 | -0.44% | 36.5만 |
|---|
| 2026.09.14 | ₩75,770 | ₩76,937 | ₩75,033 | ₩76,468 | +0.92% | 31.8만 |
|---|
| 2026.09.11 | ₩76,736 | ₩78,117 | ₩75,180 | ₩77,581 | +1.10% | 16.3만 |
|---|
| 2026.09.10 | ₩75,408 | ₩75,891 | ₩73,812 | ₩75,502 | +0.12% | 16.6만 |
|---|
| 2026.09.09 | ₩75,314 | ₩76,468 | ₩74,845 | ₩75,288 | -0.04% | 16만 |
|---|
| 2026.09.08 | ₩76,857 | ₩77,246 | ₩75,033 | ₩76,079 | -1.01% | 14.2만 |
|---|
| 2026.09.04 | ₩75,985 | ₩77,340 | ₩75,784 | ₩76,682 | +0.92% | 12.1만 |
|---|
| 2026.09.03 | ₩76,280 | ₩76,870 | ₩74,550 | ₩75,824 | -0.60% | 20.4만 |
|---|
| 2026.09.02 | ₩76,106 | ₩77,822 | ₩75,623 | ₩76,454 | +0.46% | 22.2만 |
|---|
| 2026.09.01 | ₩75,489 | ₩75,770 | ₩74,108 | ₩75,422 | -0.09% | 19만 |
|---|
| 2026.08.31 | ₩76,025 | ₩76,226 | ₩75,180 | ₩75,730 | -0.39% | 11.2만 |
|---|
| 2026.08.28 | ₩77,675 | ₩77,675 | ₩75,650 | ₩75,864 | -2.33% | 11.5만 |
|---|
| 2026.08.27 | ₩76,790 | ₩77,567 | ₩75,811 | ₩77,340 | +0.72% | 15.9만 |
|---|
| 2026.08.26 | ₩76,401 | ₩77,165 | ₩75,797 | ₩76,468 | +0.09% | 14.7만 |
|---|
| 2026.08.25 | ₩76,763 | ₩77,728 | ₩75,087 | ₩76,025 | -0.96% | 10만 |
|---|
| 2026.08.24 | ₩76,991 | ₩76,991 | ₩74,993 | ₩75,274 | -2.23% | 9.9만 |
|---|
| 2026.08.21 | ₩78,023 | ₩78,345 | ₩76,589 | ₩77,433 | -0.76% | 25만 |
|---|
| 2026.08.20 | ₩76,736 | ₩77,795 | ₩76,602 | ₩77,487 | +0.98% | 16.5만 |
|---|
| 2026.08.19 | ₩81,202 | ₩81,202 | ₩77,675 | ₩77,795 | -4.19% | 18.9만 |
|---|
| 2026.08.18 | ₩83,643 | ₩83,643 | ₩80,344 | ₩80,424 | -3.85% | 13.9만 |
|---|
| 2026.08.17 | ₩85,091 | ₩85,815 | ₩84,353 | ₩84,984 | -0.13% | 10.7만 |
|---|
| 2026.08.14 | ₩83,790 | ₩86,137 | ₩83,683 | ₩85,118 | +1.58% | 16.5만 |
|---|
| 2026.08.13 | ₩86,164 | ₩86,164 | ₩83,307 | ₩83,911 | -2.61% | 14만 |
|---|
| 2026.08.12 | ₩87,572 | ₩87,786 | ₩84,849 | ₩85,319 | -2.57% | 17.1만 |
|---|
| 2026.08.11 | ₩87,666 | ₩89,651 | ₩85,601 | ₩86,016 | -1.88% | 13.3만 |
|---|
| 2026.08.10 | ₩88,859 | ₩89,704 | ₩86,512 | ₩86,647 | -2.49% | 14.2만 |
|---|
| 2026.08.07 | ₩89,610 | ₩91,179 | ₩88,028 | ₩88,819 | -0.88% | 13.9만 |
|---|
| 2026.08.06 | ₩89,195 | ₩91,153 | ₩88,417 | ₩88,859 | -0.38% | 18.5만 |
|---|
| 2026.08.05 | ₩89,543 | ₩90,750 | ₩89,248 | ₩89,557 | +0.01% | 26.3만 |
|---|
| 2026.08.04 | ₩88,792 | ₩91,099 | ₩88,712 | ₩90,200 | +1.59% | 22.7만 |
|---|
| 2026.08.03 | ₩85,989 | ₩88,242 | ₩85,453 | ₩87,478 | +1.73% | 17.5만 |
|---|
| 2026.07.31 | ₩85,761 | ₩86,942 | ₩83,160 | ₩85,989 | +0.27% | 22.2만 |
|---|
| 2026.07.30 | ₩85,104 | ₩85,922 | ₩82,556 | ₩84,085 | -1.20% | 32.5만 |
|---|
| 2026.07.29 | ₩87,223 | ₩88,122 | ₩82,073 | ₩82,516 | -5.40% | 50.1만 |
|---|
| 2026.07.28 | ₩84,045 | ₩88,779 | ₩82,972 | ₩86,928 | +3.43% | 50.4만 |
|---|
| 2026.07.27 | ₩80,867 | ₩81,631 | ₩78,533 | ₩81,014 | +0.18% | 21만 |
|---|
| 2026.07.24 | ₩82,328 | ₩82,328 | ₩80,223 | ₩80,451 | -2.28% | 16.9만 |
|---|
| 2026.07.23 | ₩79,338 | ₩81,765 | ₩78,560 | ₩81,698 | +2.97% | 15.5만 |
|---|
| 2026.07.22 | ₩82,288 | ₩82,288 | ₩80,585 | ₩80,639 | -2.00% | 15.5만 |
|---|
| 2026.07.21 | ₩80,639 | ₩82,744 | ₩80,464 | ₩82,221 | +1.96% | 18.7만 |
|---|
| 2026.07.20 | ₩80,464 | ₩81,014 | ₩78,828 | ₩79,391 | -1.33% | 15만 |
|---|
| 2026.07.17 | ₩77,433 | ₩80,209 | ₩76,441 | ₩79,660 | +2.87% | 20.5만 |
|---|
| 2026.07.16 | ₩78,587 | ₩80,317 | ₩78,278 | ₩79,767 | +1.50% | 18.9만 |
|---|
| 2026.07.15 | ₩81,282 | ₩81,403 | ₩78,922 | ₩79,646 | -2.01% | 14.3만 |
|---|
| 2026.07.14 | ₩80,478 | ₩80,893 | ₩78,761 | ₩80,531 | +0.07% | 17.6만 |
|---|
| 2026.07.13 | ₩79,767 | ₩80,880 | ₩78,748 | ₩79,217 | -0.69% | 32.4만 |
|---|
| 2026.07.10 | ₩80,867 | ₩82,087 | ₩80,397 | ₩80,652 | -0.27% | 19.1만 |
|---|
| 2026.07.09 | ₩80,531 | ₩82,462 | ₩80,531 | ₩81,752 | +1.52% | 29.7만 |
|---|
| 2026.07.08 | ₩78,439 | ₩79,512 | ₩77,903 | ₩79,204 | +0.97% | 22.4만 |
|---|
| 2026.07.07 | ₩80,411 | ₩80,411 | ₩76,401 | ₩79,324 | -1.35% | 36.8만 |
|---|
| 2026.07.06 | ₩81,430 | ₩83,146 | ₩80,464 | ₩80,920 | -0.63% | 26.9만 |
|---|
| 2026.07.02 | ₩84,742 | ₩86,150 | ₩80,411 | ₩81,135 | -4.26% | 48.3만 |
|---|
| 2026.07.01 | ₩86,459 | ₩86,459 | ₩82,959 | ₩85,601 | -0.99% | 28.3만 |
|---|
| 2026.06.30 | ₩87,076 | ₩88,551 | ₩86,566 | ₩87,424 | +0.40% | 25.4만 |
|---|
| 2026.06.29 | ₩87,156 | ₩87,170 | ₩84,353 | ₩86,593 | -0.65% | 32.1만 |
|---|
| 2026.06.26 | ₩87,907 | ₩87,907 | ₩82,664 | ₩87,170 | -0.84% | 125.7만 |
|---|
| 2026.06.25 | ₩91,018 | ₩93,271 | ₩89,449 | ₩89,610 | -1.55% | 33.5만 |
|---|
| 2026.06.24 | ₩88,001 | ₩90,214 | ₩87,840 | ₩89,865 | +2.12% | 45.1만 |
|---|
| 2026.06.23 | ₩89,597 | ₩90,053 | ₩87,961 | ₩88,309 | -1.44% | 51.5만 |
|---|
| 2026.06.22 | ₩90,281 | ₩91,608 | ₩88,135 | ₩91,608 | +1.47% | 55.1만 |
|---|
| 2026.06.18 | ₩89,087 | ₩90,536 | ₩88,511 | ₩89,852 | +0.86% | 62.1만 |
|---|
| 2026.06.17 | ₩87,800 | ₩88,993 | ₩86,191 | ₩86,794 | -1.15% | 37.6만 |
|---|
| 2026.06.16 | ₩90,402 | ₩91,260 | ₩86,807 | ₩86,901 | -3.87% | 31.1만 |
|---|
| 2026.06.15 | ₩90,428 | ₩90,549 | ₩88,309 | ₩89,355 | -1.19% | 33.3만 |
|---|
| 2026.06.12 | ₩91,702 | ₩91,984 | ₩88,537 | ₩88,685 | -3.29% | 44.1만 |
|---|
| 2026.06.11 | ₩88,309 | ₩91,193 | ₩86,888 | ₩91,032 | +3.08% | 40.3만 |
|---|
| 2026.06.10 | ₩87,974 | ₩90,522 | ₩86,794 | ₩86,915 | -1.20% | 33.1만 |
|---|
| 2026.06.09 | ₩88,980 | ₩90,951 | ₩85,533 | ₩88,873 | -0.12% | 35.7만 |
|---|
| 2026.06.08 | ₩85,668 | ₩87,558 | ₩84,487 | ₩87,451 | +2.08% | 20.8만 |
|---|
| 2026.06.05 | ₩88,403 | ₩88,403 | ₩83,173 | ₩84,286 | -4.66% | 24.2만 |
|---|
| 2026.06.04 | ₩88,993 | ₩89,838 | ₩87,518 | ₩88,886 | -0.12% | 14.9만 |
|---|
| 2026.06.03 | ₩89,423 | ₩90,267 | ₩88,631 | ₩89,905 | +0.54% | 24.1만 |
|---|
| 2026.06.02 | ₩86,405 | ₩89,838 | ₩85,909 | ₩89,476 | +3.55% | 31.4만 |
|---|
| 2026.06.01 | ₩84,782 | ₩86,620 | ₩82,811 | ₩85,681 | +1.06% | 30.2만 |
|---|
| 2026.05.29 | ₩87,344 | ₩88,122 | ₩85,091 | ₩86,110 | -1.41% | 27.2만 |
|---|
| 2026.05.28 | ₩86,499 | ₩87,626 | ₩85,158 | ₩86,888 | +0.45% | 42.3만 |
|---|
| 2026.05.27 | ₩88,497 | ₩88,497 | ₩86,365 | ₩87,330 | -1.32% | 26.1만 |
|---|
| 2026.05.26 | ₩86,754 | ₩87,626 | ₩85,158 | ₩87,505 | +0.87% | 33.6만 |
|---|
| 2026.05.22 | ₩81,309 | ₩83,750 | ₩81,135 | ₩83,575 | +2.79% | 25.8만 |
|---|
| 2026.05.21 | ₩78,748 | ₩80,464 | ₩77,795 | ₩80,344 | +2.03% | 17.6만 |
|---|
| 2026.05.20 | ₩77,138 | ₩79,780 | ₩76,964 | ₩79,673 | +3.29% | 17.8만 |
|---|
| 2026.05.19 | ₩75,274 | ₩77,205 | ₩74,523 | ₩76,535 | +1.67% | 29.2만 |
|---|
| 2026.05.18 | ₩78,466 | ₩79,271 | ₩75,435 | ₩76,361 | -2.68% | 28.7만 |
|---|
| 2026.05.15 | ₩80,639 | ₩81,886 | ₩78,198 | ₩78,211 | -3.01% | 27만 |
|---|
| 2026.05.14 | ₩80,437 | ₩82,838 | ₩80,116 | ₩82,194 | +2.18% | 30.7만 |
|---|
| 2026.05.13 | ₩79,633 | ₩80,464 | ₩78,426 | ₩79,767 | +0.17% | 23.4만 |
|---|
| 2026.05.12 | ₩82,288 | ₩82,449 | ₩77,903 | ₩78,667 | -4.40% | 36만 |
|---|
| 2026.05.11 | ₩83,079 | ₩83,133 | ₩81,322 | ₩82,462 | -0.74% | 36.8만 |
|---|
| 2026.05.08 | ₩80,867 | ₩83,173 | ₩80,464 | ₩82,811 | +2.40% | 36.3만 |
|---|
| 2026.05.07 | ₩80,719 | ₩81,564 | ₩79,123 | ₩80,263 | -0.56% | 48만 |
|---|
| 2026.05.06 | ₩79,458 | ₩80,531 | ₩77,970 | ₩80,464 | +1.27% | 40만 |
|---|
| 2026.05.05 | ₩76,347 | ₩78,667 | ₩76,307 | ₩77,876 | +2.00% | 26.7만 |
|---|
| 2026.05.04 | ₩76,361 | ₩76,562 | ₩74,563 | ₩75,811 | -0.72% | 19.8만 |
|---|
| 2026.05.01 | ₩77,809 | ₩78,318 | ₩73,933 | ₩76,441 | -1.76% | 26.5만 |
|---|
| 2026.04.30 | ₩73,853 | ₩76,763 | ₩73,196 | ₩76,575 | +3.69% | 41.1만 |
|---|
| 2026.04.29 | ₩76,441 | ₩77,795 | ₩72,565 | ₩72,994 | -4.51% | 50.4만 |
|---|
| 2026.04.28 | ₩74,993 | ₩75,033 | ₩72,592 | ₩72,780 | -2.95% | 20.3만 |
|---|
| 2026.04.27 | ₩76,454 | ₩77,205 | ₩74,805 | ₩75,073 | -1.81% | 16.3만 |
|---|
| 2026.04.24 | ₩74,899 | ₩76,468 | ₩73,799 | ₩76,133 | +1.65% | 27만 |
|---|
| 2026.04.23 | ₩73,196 | ₩75,355 | ₩73,196 | ₩74,470 | +1.74% | 15.3만 |
|---|
| 2026.04.22 | ₩75,207 | ₩75,207 | ₩72,310 | ₩72,874 | -3.10% | 18.7만 |
|---|
| 2026.04.21 | ₩73,772 | ₩75,542 | ₩73,088 | ₩73,920 | +0.20% | 20.3만 |
|---|
| 2026.04.20 | ₩74,000 | ₩74,926 | ₩72,954 | ₩73,517 | -0.65% | 16.9만 |
|---|
| 2026.04.17 | ₩74,684 | ₩76,320 | ₩73,450 | ₩73,933 | -1.01% | 22.2만 |
|---|
| 2026.04.16 | ₩72,914 | ₩74,644 | ₩72,445 | ₩73,209 | +0.40% | 16.3만 |
|---|
| 2026.04.15 | ₩73,947 | ₩74,094 | ₩72,552 | ₩73,142 | -1.09% | 17만 |
|---|
| 2026.04.14 | ₩75,194 | ₩75,636 | ₩73,719 | ₩74,510 | -0.91% | 16.7만 |
|---|
| 2026.04.13 | ₩73,316 | ₩74,765 | ₩72,646 | ₩74,523 | +1.65% | 18.2만 |
|---|
| 2026.04.10 | ₩72,766 | ₩73,973 | ₩72,418 | ₩73,678 | +1.25% | 20만 |
|---|
| 2026.04.09 | ₩68,421 | ₩73,678 | ₩68,421 | ₩71,600 | +4.65% | 52만 |
|---|
| 2026.04.08 | ₩68,100 | ₩70,017 | ₩68,100 | ₩68,596 | +0.73% | 17.6만 |
|---|
| 2026.04.07 | ₩64,546 | ₩66,490 | ₩64,425 | ₩66,329 | +2.76% | 14.3만 |
|---|
| 2026.04.06 | ₩64,827 | ₩65,619 | ₩63,969 | ₩64,908 | +0.12% | 9.2만 |
|---|
| 2026.04.02 | ₩63,406 | ₩65,471 | ₩63,231 | ₩64,827 | +2.24% | 11.9만 |
|---|
| 2026.04.01 | ₩64,640 | ₩65,914 | ₩64,640 | ₩64,961 | +0.50% | 12.5만 |
|---|
| 2026.03.31 | ₩62,011 | ₩64,546 | ₩62,011 | ₩64,050 | +3.29% | 12.9만 |
|---|
| 2026.03.30 | ₩64,921 | ₩64,921 | ₩62,226 | ₩62,548 | -3.66% | 13.7만 |
|---|
| 2026.03.27 | ₩64,291 | ₩64,921 | ₩63,969 | ₩64,157 | -0.21% | 8.6만 |
|---|
| 2026.03.26 | ₩66,209 | ₩67,201 | ₩65,082 | ₩65,256 | -1.44% | 10.9만 |
|---|
| 2026.03.25 | ₩68,086 | ₩68,113 | ₩66,986 | ₩67,509 | -0.85% | 13.4만 |
|---|
| 2026.03.24 | ₩64,331 | ₩67,308 | ₩64,331 | ₩67,107 | +4.32% | 23.1만 |
|---|
| 2026.03.23 | ₩64,412 | ₩65,672 | ₩64,291 | ₩65,230 | +1.27% | 17.7만 |
|---|
| 2026.03.20 | ₩63,084 | ₩63,433 | ₩61,434 | ₩61,917 | -1.85% | 40.3만 |
|---|
| 2026.03.19 | ₩61,528 | ₩63,526 | ₩61,019 | ₩63,299 | +2.88% | 25.5만 |
|---|
| 2026.03.18 | ₩61,877 | ₩63,661 | ₩61,797 | ₩62,534 | +1.06% | 21.1만 |
|---|
| 2026.03.17 | ₩61,984 | ₩62,977 | ₩61,300 | ₩62,105 | +0.19% | 20.1만 |
|---|
| 2026.03.16 | ₩62,467 | ₩63,459 | ₩61,528 | ₩61,703 | -1.22% | 12.8만 |
|---|
| 2026.03.13 | ₩63,486 | ₩64,425 | ₩61,072 | ₩61,408 | -3.27% | 26.3만 |
|---|
| 2026.03.12 | ₩63,553 | ₩63,956 | ₩62,279 | ₩62,735 | -1.29% | 27.6만 |
|---|
| 2026.03.11 | ₩64,130 | ₩65,444 | ₩63,419 | ₩64,693 | +0.88% | 17만 |
|---|
| 2026.03.10 | ₩63,661 | ₩65,981 | ₩63,459 | ₩64,519 | +1.35% | 28.1만 |
|---|
| 2026.03.09 | ₩62,628 | ₩64,036 | ₩61,676 | ₩63,674 | +1.67% | 38.8만 |
|---|
| 2026.03.06 | ₩66,758 | ₩67,295 | ₩64,023 | ₩64,237 | -3.78% | 25.6만 |
|---|
| 2026.03.05 | ₩68,918 | ₩70,125 | ₩67,523 | ₩68,649 | -0.39% | 25.4만 |
|---|
| 2026.03.04 | ₩69,481 | ₩70,406 | ₩68,220 | ₩69,642 | +0.23% | 14.9만 |
|---|
| 2026.03.03 | ₩67,523 | ₩68,797 | ₩66,048 | ₩68,676 | +1.71% | 24.4만 |
|---|
| 2026.03.02 | ₩69,360 | ₩70,701 | ₩68,918 | ₩69,669 | +0.44% | 35.6만 |
|---|
| 2026.02.27 | ₩70,674 | ₩70,755 | ₩69,374 | ₩70,621 | -0.08% | 23.2만 |
|---|
| 2026.02.26 | ₩71,841 | ₩71,841 | ₩70,205 | ₩71,586 | -0.35% | 23.2만 |
|---|
| 2026.02.25 | ₩71,479 | ₩71,761 | ₩69,870 | ₩71,372 | -0.15% | 17만 |
|---|
| 2026.02.24 | ₩70,755 | ₩72,109 | ₩70,218 | ₩70,996 | +0.34% | 22.8만 |
|---|
| 2026.02.23 | ₩72,083 | ₩72,391 | ₩69,226 | ₩70,017 | -2.87% | 24.8만 |
|---|
| 2026.02.20 | ₩71,546 | ₩72,994 | ₩71,546 | ₩72,083 | +0.75% | 26만 |
|---|
| 2026.02.19 | ₩72,525 | ₩72,646 | ₩70,782 | ₩71,613 | -1.26% | 33.4만 |
|---|
| 2026.02.18 | ₩74,550 | ₩75,770 | ₩72,753 | ₩72,820 | -2.32% | 22.6만 |
|---|
| 2026.02.17 | ₩76,508 | ₩76,991 | ₩74,818 | ₩75,100 | -1.84% | 19.8만 |
|---|
| 2026.02.13 | ₩76,535 | ₩78,184 | ₩75,811 | ₩77,058 | +0.68% | 14.5만 |
|---|
| 2026.02.12 | ₩77,514 | ₩78,694 | ₩74,872 | ₩76,334 | -1.52% | 22.9만 |
|---|
| 2026.02.11 | ₩77,286 | ₩77,715 | ₩74,054 | ₩76,642 | -0.83% | 23만 |
|---|
| 2026.02.10 | ₩78,922 | ₩80,008 | ₩76,696 | ₩76,830 | -2.65% | 30.6만 |
|---|
| 2026.02.09 | ₩74,724 | ₩75,301 | ₩73,826 | ₩74,537 | -0.25% | 24.5만 |
|---|
| 2026.02.06 | ₩73,571 | ₩75,221 | ₩73,450 | ₩74,805 | +1.68% | 19.2만 |
|---|
| 2026.02.05 | ₩72,123 | ₩72,968 | ₩71,211 | ₩72,673 | +0.76% | 18.1만 |
|---|
| 2026.02.04 | ₩71,694 | ₩74,228 | ₩71,077 | ₩72,190 | +0.69% | 18.3만 |
|---|
| 2026.02.03 | ₩71,425 | ₩72,726 | ₩70,540 | ₩71,452 | +0.04% | 17.2만 |
|---|
| 2026.02.02 | ₩68,716 | ₩71,801 | ₩68,716 | ₩71,238 | +3.67% | 19.3만 |
|---|
| 2026.01.30 | ₩68,971 | ₩70,017 | ₩68,126 | ₩68,944 | -0.04% | 19.8만 |
|---|
| 2026.01.29 | ₩67,778 | ₩69,816 | ₩67,174 | ₩69,709 | +2.85% | 14만 |
|---|
| 2026.01.28 | ₩68,623 | ₩69,427 | ₩67,080 | ₩67,644 | -1.43% | 27.1만 |
|---|
| 2026.01.27 | ₩67,496 | ₩68,488 | ₩67,027 | ₩68,488 | +1.47% | 13.5만 |
|---|
| 2026.01.26 | ₩66,665 | ₩67,724 | ₩66,061 | ₩67,295 | +0.95% | 17.5만 |
|---|
| 2026.01.23 | ₩67,979 | ₩68,260 | ₩66,142 | ₩66,691 | -1.89% | 20.8만 |
|---|
| 2026.01.22 | ₩67,885 | ₩68,757 | ₩67,201 | ₩68,488 | +0.89% | 34.7만 |
|---|
| 2026.01.21 | ₩64,412 | ₩67,054 | ₩63,969 | ₩66,946 | +3.94% | 19.8만 |
|---|
| 2026.01.20 | ₩63,339 | ₩64,760 | ₩62,896 | ₩63,795 | +0.72% | 15.4만 |
|---|
| 2026.01.16 | ₩64,787 | ₩65,042 | ₩64,090 | ₩64,720 | -0.10% | 13만 |
|---|
| 2026.01.15 | ₩63,580 | ₩65,900 | ₩63,567 | ₩64,908 | +2.09% | 15만 |
|---|
| 2026.01.14 | ₩62,856 | ₩63,486 | ₩62,065 | ₩63,017 | +0.26% | 13.6만 |
|---|
| 2026.01.13 | ₩62,092 | ₩63,366 | ₩62,092 | ₩62,923 | +1.34% | 8.9만 |
|---|
| 2026.01.12 | ₩61,314 | ₩62,601 | ₩60,978 | ₩62,212 | +1.47% | 11.8만 |
|---|
| 2026.01.09 | ₩61,099 | ₩61,783 | ₩60,657 | ₩61,756 | +1.08% | 14.6만 |
|---|
| 2026.01.08 | ₩60,080 | ₩61,314 | ₩60,013 | ₩61,260 | +1.96% | 10.1만 |
|---|
| 2026.01.07 | ₩60,898 | ₩60,911 | ₩59,865 | ₩60,496 | -0.66% | 10.4만 |
|---|
| 2026.01.06 | ₩59,195 | ₩61,153 | ₩58,578 | ₩61,046 | +3.13% | 11.7만 |
|---|
| 2026.01.05 | ₩58,524 | ₩60,254 | ₩58,524 | ₩59,678 | +1.97% | 15.1만 |
|---|
| 2026.01.02 | ₩57,773 | ₩58,927 | ₩57,304 | ₩58,806 | +1.79% | 14만 |
|---|
| 2025.12.31 | ₩58,135 | ₩58,310 | ₩57,197 | ₩57,492 | -1.11% | 9.4만 |
|---|
| 2025.12.30 | ₩58,940 | ₩59,074 | ₩58,095 | ₩58,216 | -1.23% | 11.7만 |
|---|
| 2025.12.29 | ₩59,248 | ₩59,544 | ₩58,672 | ₩59,007 | -0.41% | 12.6만 |
|---|
| 2025.12.26 | ₩59,450 | ₩59,839 | ₩59,020 | ₩59,611 | +0.27% | 13만 |
|---|
| 2025.12.24 | ₩58,886 | ₩59,798 | ₩58,632 | ₩59,517 | +1.07% | 6.9만 |
|---|
| 2025.12.23 | ₩58,497 | ₩59,463 | ₩58,497 | ₩58,994 | +0.85% | 14.4만 |
|---|
| 2025.12.22 | ₩59,141 | ₩59,999 | ₩58,618 | ₩58,846 | -0.50% | 17.5만 |
|---|
| 2025.12.19 | ₩58,645 | ₩59,678 | ₩58,645 | ₩58,779 | +0.23% | 75.9만 |
|---|
| 2025.12.18 | ₩59,061 | ₩59,235 | ₩58,162 | ₩58,940 | -0.20% | 17.1만 |
|---|
| 2025.12.17 | ₩59,356 | ₩60,388 | ₩57,974 | ₩58,296 | -1.78% | 19만 |
|---|
| 2025.12.16 | ₩59,222 | ₩60,053 | ₩59,034 | ₩59,704 | +0.82% | 31.1만 |
|---|
| 2025.12.15 | ₩59,959 | ₩60,227 | ₩58,900 | ₩59,181 | -1.30% | 17.4만 |
|---|
| 2025.12.12 | ₩61,233 | ₩61,300 | ₩59,490 | ₩59,637 | -2.61% | 14만 |
|---|
| 2025.12.11 | ₩60,174 | ₩61,139 | ₩59,637 | ₩61,046 | +1.45% | 19.1만 |
|---|
| 2025.12.10 | ₩58,055 | ₩60,134 | ₩57,693 | ₩59,999 | +3.35% | 29.4만 |
|---|
| 2025.12.09 | ₩58,042 | ₩58,511 | ₩57,237 | ₩57,814 | -0.39% | 22.2만 |
|---|
| 2025.12.08 | ₩60,308 | ₩61,220 | ₩58,404 | ₩58,618 | -2.80% | 32.7만 |
|---|
| 2025.12.05 | ₩59,450 | ₩59,906 | ₩58,779 | ₩59,624 | +0.29% | 10.5만 |
|---|
| 2025.12.04 | ₩60,375 | ₩61,005 | ₩59,396 | ₩59,450 | -1.53% | 16.7만 |
|---|
| 2025.12.03 | ₩58,457 | ₩60,563 | ₩57,974 | ₩60,522 | +3.53% | 20.5만 |
|---|
| 2025.12.02 | ₩57,223 | ₩58,578 | ₩56,875 | ₩58,551 | +2.32% | 17만 |
|---|
| 2025.12.01 | ₩56,338 | ₩57,089 | ₩55,856 | ₩56,995 | +1.17% | 18.5만 |
|---|
| 2025.11.28 | ₩57,237 | ₩57,331 | ₩56,231 | ₩56,767 | -0.82% | 8.7만 |
|---|
| 2025.11.26 | ₩56,647 | ₩57,639 | ₩56,566 | ₩57,103 | +0.80% | 19.4만 |
|---|
| 2025.11.25 | ₩57,223 | ₩58,323 | ₩56,928 | ₩57,009 | -0.37% | 17.5만 |
|---|
| 2025.11.24 | ₩56,043 | ₩57,156 | ₩55,507 | ₩56,741 | +1.24% | 22.6만 |
|---|
| 2025.11.21 | ₩54,166 | ₩56,607 | ₩54,166 | ₩56,057 | +3.49% | 20만 |
|---|
| 2025.11.20 | ₩57,036 | ₩57,626 | ₩53,844 | ₩54,032 | -5.27% | 19.1만 |
|---|
| 2025.11.19 | ₩55,426 | ₩56,325 | ₩55,426 | ₩56,231 | +1.45% | 15.5만 |
|---|
| 2025.11.18 | ₩54,850 | ₩55,963 | ₩54,501 | ₩55,453 | +1.10% | 17.7만 |
|---|
| 2025.11.17 | ₩56,325 | ₩57,076 | ₩55,038 | ₩55,038 | -2.29% | 20.4만 |
|---|
| 2025.11.14 | ₩56,204 | ₩57,009 | ₩55,815 | ₩56,794 | +1.05% | 21.6만 |
|---|
| 2025.11.13 | ₩56,070 | ₩56,982 | ₩55,976 | ₩56,928 | +1.53% | 22.2만 |
|---|
| 2025.11.12 | ₩55,668 | ₩57,666 | ₩55,668 | ₩56,781 | +2.00% | 23.1만 |
|---|
| 2025.11.11 | ₩55,279 | ₩55,721 | ₩54,568 | ₩55,467 | +0.34% | 11.7만 |
|---|
| 2025.11.10 | ₩54,997 | ₩55,453 | ₩53,951 | ₩55,386 | +0.71% | 18.3만 |
|---|
| 2025.11.07 | ₩58,752 | ₩58,752 | ₩53,857 | ₩54,608 | -7.05% | 25.3만 |
|---|
| 2025.11.06 | ₩57,411 | ₩57,505 | ₩54,756 | ₩54,997 | -4.20% | 20.1만 |
|---|
| 2025.11.05 | ₩56,405 | ₩58,162 | ₩56,405 | ₩58,015 | +2.85% | 17.8만 |
|---|
| 2025.11.04 | ₩54,984 | ₩56,674 | ₩54,823 | ₩56,258 | +2.32% | 26.7만 |
|---|
| 2025.11.03 | ₩56,151 | ₩56,955 | ₩55,292 | ₩55,842 | -0.55% | 30.4만 |
|---|
| 2025.10.31 | ₩54,675 | ₩55,815 | ₩54,059 | ₩55,668 | +1.82% | 19만 |
|---|
| 2025.10.30 | ₩54,568 | ₩55,507 | ₩54,139 | ₩54,662 | +0.17% | 26.6만 |
|---|
| 2025.10.29 | ₩54,354 | ₩56,191 | ₩54,354 | ₩55,158 | +1.48% | 34.4만 |
|---|
| 2025.10.28 | ₩57,223 | ₩57,223 | ₩48,560 | ₩54,327 | -5.06% | 39.4만 |
|---|
| 2025.10.27 | ₩56,767 | ₩57,612 | ₩56,754 | ₩56,915 | +0.26% | 32.2만 |
|---|
| 2025.10.24 | ₩57,291 | ₩57,666 | ₩56,231 | ₩56,540 | -1.31% | 23.4만 |
|---|
| 2025.10.23 | ₩54,890 | ₩56,580 | ₩54,890 | ₩56,540 | +3.01% | 18.5만 |
|---|
| 2025.10.22 | ₩55,507 | ₩55,896 | ₩54,729 | ₩54,957 | -0.99% | 22.9만 |
|---|
| 2025.10.21 | ₩55,252 | ₩55,802 | ₩54,903 | ₩55,386 | +0.24% | 16.1만 |
|---|
| 2025.10.20 | ₩53,978 | ₩55,333 | ₩53,978 | ₩55,279 | +2.41% | 17.1만 |
|---|
| 2025.10.17 | ₩54,662 | ₩55,654 | ₩53,375 | ₩53,683 | -1.79% | 28.4만 |
|---|
| 2025.10.16 | ₩53,308 | ₩55,105 | ₩53,066 | ₩54,997 | +3.17% | 30.2만 |
|---|
| 2025.10.15 | ₩51,886 | ₩53,240 | ₩51,283 | ₩53,200 | +2.53% | 20.8만 |
|---|
| 2025.10.14 | ₩48,332 | ₩51,309 | ₩48,319 | ₩51,283 | +6.10% | 35.3만 |
|---|
| 2025.10.13 | ₩50,236 | ₩50,518 | ₩48,775 | ₩48,909 | -2.64% | 30.1만 |
|---|
| 2025.10.10 | ₩51,497 | ₩51,886 | ₩49,164 | ₩49,271 | -4.32% | 19.1만 |
|---|