시장 데이터를 불러오는 중
전체 종목
센틴 과거 주가
Centene Corporation Common Stock · CNC · NYSE
주요 사업 분야는 의료 관련 제품·서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Centene Corporation Common Stock · CNC · NYSE
주요 사업 분야는 의료 관련 제품·서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩86,659 | ₩90,304 | ₩86,364 | ₩87,584 | +1.07% | 285.3만 |
| 2026.10.08 | ₩86,887 | ₩87,530 | ₩84,890 | ₩86,485 | -0.46% | 395만 |
| 2026.10.07 | ₩86,458 | ₩88,683 | ₩85,694 | ₩87,088 | +0.73% | 521.7만 |
| 2026.10.06 | ₩86,083 | ₩86,780 | ₩85,239 | ₩86,579 | +0.58% | 366.2만 |
| 2026.10.05 | ₩84,435 | ₩86,217 | ₩84,327 | ₩86,163 | +2.05% | 453.8만 |
| 2026.10.02 | ₩81,741 | ₩84,904 | ₩81,406 | ₩84,408 | +3.26% | 358만 |
| 2026.10.01 | ₩82,840 | ₩83,470 | ₩79,678 | ₩81,728 | -1.34% | 530.3만 |
| 2026.09.30 | ₩83,389 | ₩84,006 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,242 |
| -0.18% |
| 364.1만 |
| 2026.09.29 | ₩82,880 | ₩83,644 | ₩82,250 | ₩83,363 | +0.58% | 426.7만 |
|---|
| 2026.09.28 | ₩83,738 | ₩84,957 | ₩82,706 | ₩83,791 | +0.06% | 516.5만 |
|---|
| 2026.09.25 | ₩83,202 | ₩85,319 | ₩82,719 | ₩82,840 | -0.43% | 363만 |
|---|
| 2026.09.24 | ₩83,296 | ₩84,207 | ₩82,076 | ₩82,974 | -0.39% | 457.2만 |
|---|
| 2026.09.23 | ₩84,810 | ₩85,319 | ₩82,907 | ₩83,188 | -1.91% | 341.7만 |
|---|
| 2026.09.22 | ₩86,940 | ₩87,503 | ₩83,724 | ₩84,823 | -2.44% | 610.4만 |
|---|
| 2026.09.21 | ₩87,356 | ₩87,879 | ₩86,512 | ₩87,088 | -0.31% | 442.3만 |
|---|
| 2026.09.18 | ₩89,634 | ₩90,760 | ₩87,141 | ₩87,249 | -2.66% | 1344.5만 |
|---|
| 2026.09.17 | ₩89,286 | ₩90,840 | ₩88,120 | ₩89,915 | +0.71% | 513.4만 |
|---|
| 2026.09.16 | ₩91,657 | ₩93,011 | ₩88,455 | ₩88,455 | -3.49% | 427.8만 |
|---|
| 2026.09.15 | ₩91,791 | ₩91,952 | ₩89,848 | ₩90,666 | -1.23% | 357.9만 |
|---|
| 2026.09.14 | ₩90,197 | ₩93,306 | ₩89,982 | ₩93,011 | +3.12% | 409.8만 |
|---|
| 2026.09.11 | ₩88,039 | ₩89,580 | ₩86,458 | ₩89,004 | +1.10% | 363.1만 |
|---|
| 2026.09.10 | ₩87,771 | ₩91,403 | ₩87,450 | ₩87,637 | -0.15% | 462.8만 |
|---|
| 2026.09.09 | ₩86,351 | ₩86,887 | ₩82,827 | ₩85,842 | -0.59% | 447.9만 |
|---|
| 2026.09.08 | ₩88,656 | ₩89,111 | ₩86,431 | ₩86,538 | -2.39% | 435.3만 |
|---|
| 2026.09.04 | ₩89,473 | ₩91,416 | ₩89,473 | ₩89,835 | +0.40% | 292.6만 |
|---|
| 2026.09.03 | ₩90,451 | ₩92,234 | ₩89,580 | ₩91,148 | +0.77% | 358.2만 |
|---|
| 2026.09.02 | ₩87,637 | ₩90,974 | ₩87,637 | ₩90,237 | +2.97% | 482.7만 |
|---|
| 2026.09.01 | ₩86,726 | ₩89,071 | ₩86,686 | ₩87,410 | +0.79% | 456.1만 |
|---|
| 2026.08.31 | ₩87,624 | ₩87,624 | ₩84,984 | ₩86,217 | -1.61% | 879.5만 |
|---|
| 2026.08.28 | ₩87,651 | ₩88,093 | ₩86,136 | ₩86,766 | -1.01% | 252.7만 |
|---|
| 2026.08.27 | ₩87,155 | ₩88,723 | ₩86,646 | ₩87,544 | +0.45% | 364.8만 |
|---|
| 2026.08.26 | ₩87,101 | ₩90,693 | ₩87,075 | ₩87,731 | +0.72% | 359.7만 |
|---|
| 2026.08.25 | ₩88,374 | ₩88,374 | ₩86,565 | ₩87,101 | -1.44% | 434.4만 |
|---|
| 2026.08.24 | ₩86,820 | ₩88,575 | ₩86,458 | ₩87,972 | +1.33% | 349.1만 |
|---|
| 2026.08.21 | ₩85,855 | ₩87,316 | ₩85,801 | ₩87,128 | +1.48% | 315.2만 |
|---|
| 2026.08.20 | ₩85,399 | ₩86,927 | ₩85,051 | ₩85,949 | +0.64% | 326.8만 |
|---|
| 2026.08.19 | ₩87,838 | ₩88,039 | ₩86,110 | ₩86,699 | -1.30% | 288만 |
|---|
| 2026.08.18 | ₩86,954 | ₩88,361 | ₩86,726 | ₩87,396 | +0.51% | 341.1만 |
|---|
| 2026.08.17 | ₩89,379 | ₩89,379 | ₩86,163 | ₩86,311 | -3.43% | 355.6만 |
|---|
| 2026.08.14 | ₩88,669 | ₩90,612 | ₩88,240 | ₩90,411 | +1.96% | 226.8만 |
|---|
| 2026.08.13 | ₩90,800 | ₩90,907 | ₩88,066 | ₩88,495 | -2.54% | 353.9만 |
|---|
| 2026.08.12 | ₩86,418 | ₩90,358 | ₩85,922 | ₩89,875 | +4.00% | 324.1만 |
|---|
| 2026.08.11 | ₩90,746 | ₩90,934 | ₩86,753 | ₩86,940 | -4.19% | 244.1만 |
|---|
| 2026.08.10 | ₩88,870 | ₩90,679 | ₩88,334 | ₩89,205 | +0.38% | 372만 |
|---|
| 2026.08.07 | ₩85,855 | ₩89,138 | ₩85,694 | ₩88,133 | +2.65% | 352.7만 |
|---|
| 2026.08.06 | ₩90,116 | ₩90,183 | ₩84,703 | ₩86,029 | -4.54% | 547.1만 |
|---|
| 2026.08.05 | ₩86,043 | ₩91,631 | ₩85,493 | ₩89,768 | +4.33% | 703.4만 |
|---|
| 2026.08.04 | ₩86,163 | ₩86,780 | ₩85,064 | ₩85,855 | -0.36% | 602.6만 |
|---|
| 2026.08.03 | ₩82,867 | ₩85,480 | ₩82,036 | ₩85,440 | +3.10% | 686.6만 |
|---|
| 2026.07.31 | ₩81,808 | ₩83,818 | ₩81,058 | ₩83,376 | +1.92% | 391.4만 |
|---|
| 2026.07.30 | ₩82,277 | ₩83,135 | ₩80,173 | ₩81,527 | -0.91% | 734.4만 |
|---|
| 2026.07.29 | ₩86,297 | ₩87,034 | ₩82,331 | ₩82,840 | -4.01% | 835.4만 |
|---|
| 2026.07.28 | ₩79,745 | ₩86,994 | ₩75,939 | ₩85,641 | +7.39% | 1224.6만 |
|---|
| 2026.07.27 | ₩85,533 | ₩86,780 | ₩83,791 | ₩85,868 | +0.39% | 687.6만 |
|---|
| 2026.07.24 | ₩86,016 | ₩86,565 | ₩84,381 | ₩84,971 | -1.22% | 280.9만 |
|---|
| 2026.07.23 | ₩85,694 | ₩86,967 | ₩84,234 | ₩85,413 | -0.33% | 475.2만 |
|---|
| 2026.07.22 | ₩90,103 | ₩90,545 | ₩87,852 | ₩88,294 | -2.01% | 450.7만 |
|---|
| 2026.07.21 | ₩87,704 | ₩90,639 | ₩87,249 | ₩90,572 | +3.27% | 334만 |
|---|
| 2026.07.20 | ₩89,312 | ₩89,781 | ₩88,214 | ₩88,227 | -1.22% | 311.2만 |
|---|
| 2026.07.17 | ₩85,935 | ₩89,111 | ₩84,944 | ₩89,031 | +3.60% | 478.1만 |
|---|
| 2026.07.16 | ₩90,907 | ₩91,121 | ₩85,453 | ₩85,614 | -5.82% | 524.2만 |
|---|
| 2026.07.15 | ₩89,728 | ₩90,036 | ₩84,689 | ₩89,259 | -0.52% | 441.2만 |
|---|
| 2026.07.14 | ₩91,925 | ₩92,944 | ₩91,255 | ₩92,086 | +0.17% | 336.3만 |
|---|
| 2026.07.13 | ₩90,987 | ₩92,046 | ₩90,545 | ₩91,510 | +0.57% | 278.2만 |
|---|
| 2026.07.10 | ₩90,733 | ₩91,135 | ₩89,286 | ₩90,250 | -0.53% | 218.7만 |
|---|
| 2026.07.09 | ₩89,125 | ₩90,947 | ₩88,602 | ₩90,585 | +1.64% | 458.8만 |
|---|
| 2026.07.08 | ₩88,884 | ₩92,381 | ₩88,441 | ₩89,902 | +1.15% | 409.8만 |
|---|
| 2026.07.07 | ₩90,063 | ₩91,095 | ₩87,986 | ₩88,602 | -1.62% | 417만 |
|---|
| 2026.07.06 | ₩90,384 | ₩90,880 | ₩87,155 | ₩88,508 | -2.08% | 472.2만 |
|---|
| 2026.07.02 | ₩92,193 | ₩92,850 | ₩89,848 | ₩90,934 | -1.37% | 387.3만 |
|---|
| 2026.07.01 | ₩89,085 | ₩91,671 | ₩87,691 | ₩91,590 | +2.81% | 583.4만 |
|---|
| 2026.06.30 | ₩86,364 | ₩86,981 | ₩85,373 | ₩86,016 | -0.40% | 459.8만 |
|---|
| 2026.06.29 | ₩87,369 | ₩87,731 | ₩85,600 | ₩86,485 | -1.01% | 592.1만 |
|---|
| 2026.06.26 | ₩87,275 | ₩88,120 | ₩86,713 | ₩88,080 | +0.92% | 580.4만 |
|---|
| 2026.06.25 | ₩84,100 | ₩87,959 | ₩84,100 | ₩86,793 | +3.20% | 580.4만 |
|---|
| 2026.06.24 | ₩85,493 | ₩85,708 | ₩82,706 | ₩84,381 | -1.30% | 527.5만 |
|---|
| 2026.06.23 | ₩85,252 | ₩86,096 | ₩84,609 | ₩84,609 | -0.75% | 499.1만 |
|---|
| 2026.06.22 | ₩83,081 | ₩85,895 | ₩83,054 | ₩85,332 | +2.71% | 485.9만 |
|---|
| 2026.06.18 | ₩81,942 | ₩83,054 | ₩80,897 | ₩81,768 | -0.21% | 1184.6만 |
|---|
| 2026.06.17 | ₩82,384 | ₩83,631 | ₩80,267 | ₩81,259 | -1.37% | 571.1만 |
|---|
| 2026.06.16 | ₩84,729 | ₩85,600 | ₩81,111 | ₩82,264 | -2.91% | 616.3만 |
|---|
| 2026.06.15 | ₩86,592 | ₩87,249 | ₩83,363 | ₩84,957 | -1.89% | 646.9만 |
|---|
| 2026.06.12 | ₩86,016 | ₩88,321 | ₩84,783 | ₩87,356 | +1.56% | 478.4만 |
|---|
| 2026.06.11 | ₩87,557 | ₩87,771 | ₩84,582 | ₩85,145 | -2.75% | 633.7만 |
|---|
| 2026.06.10 | ₩89,058 | ₩89,138 | ₩85,493 | ₩87,557 | -1.69% | 585.2만 |
|---|
| 2026.06.09 | ₩87,235 | ₩89,178 | ₩85,895 | ₩88,723 | +1.71% | 543.6만 |
|---|
| 2026.06.08 | ₩83,510 | ₩88,173 | ₩83,081 | ₩87,141 | +4.35% | 702.5만 |
|---|
| 2026.06.05 | ₩83,952 | ₩84,368 | ₩82,679 | ₩83,523 | -0.51% | 396.1만 |
|---|
| 2026.06.04 | ₩81,688 | ₩85,091 | ₩81,688 | ₩84,019 | +2.85% | 583.6만 |
|---|
| 2026.06.03 | ₩80,696 | ₩81,071 | ₩78,029 | ₩79,798 | -1.11% | 392.2만 |
|---|
| 2026.06.02 | ₩82,947 | ₩83,081 | ₩79,785 | ₩80,388 | -3.09% | 379.8만 |
|---|
| 2026.06.01 | ₩80,267 | ₩83,215 | ₩79,691 | ₩83,081 | +3.51% | 574.3만 |
|---|
| 2026.05.29 | ₩78,592 | ₩80,093 | ₩78,418 | ₩79,865 | +1.62% | 790.5만 |
|---|
| 2026.05.28 | ₩79,008 | ₩80,361 | ₩78,847 | ₩78,941 | -0.08% | 344.8만 |
|---|
| 2026.05.27 | ₩77,842 | ₩78,847 | ₩77,426 | ₩78,820 | +1.26% | 320.1만 |
|---|
| 2026.05.26 | ₩79,034 | ₩79,369 | ₩76,033 | ₩76,663 | -3.00% | 426만 |
|---|
| 2026.05.22 | ₩78,244 | ₩79,329 | ₩77,869 | ₩79,249 | +1.28% | 291.8만 |
|---|
| 2026.05.21 | ₩77,373 | ₩78,592 | ₩77,024 | ₩77,413 | +0.05% | 334.5만 |
|---|
| 2026.05.20 | ₩80,495 | ₩81,420 | ₩77,627 | ₩78,096 | -2.98% | 311.2만 |
|---|
| 2026.05.19 | ₩77,815 | ₩79,637 | ₩76,957 | ₩79,262 | +1.86% | 445만 |
|---|
| 2026.05.18 | ₩77,869 | ₩78,726 | ₩76,676 | ₩78,029 | +0.21% | 442.9만 |
|---|
| 2026.05.15 | ₩78,378 | ₩79,517 | ₩77,467 | ₩78,083 | -0.38% | 466.3만 |
|---|
| 2026.05.14 | ₩78,753 | ₩79,530 | ₩77,949 | ₩78,659 | -0.12% | 585.2만 |
|---|
| 2026.05.13 | ₩79,490 | ₩80,053 | ₩77,761 | ₩78,807 | -0.86% | 646.8만 |
|---|
| 2026.05.12 | ₩75,550 | ₩79,731 | ₩74,746 | ₩79,477 | +5.20% | 942.7만 |
|---|
| 2026.05.11 | ₩75,644 | ₩76,421 | ₩74,532 | ₩75,524 | -0.16% | 596만 |
|---|
| 2026.05.08 | ₩73,969 | ₩75,510 | ₩71,959 | ₩74,988 | +1.38% | 529.6만 |
|---|
| 2026.05.07 | ₩73,688 | ₩75,001 | ₩73,353 | ₩73,674 | -0.02% | 881.6만 |
|---|
| 2026.05.06 | ₩70,472 | ₩74,599 | ₩69,681 | ₩74,143 | +5.21% | 798.9만 |
|---|
| 2026.05.05 | ₩71,678 | ₩73,366 | ₩70,847 | ₩70,994 | -0.95% | 503.4만 |
|---|
| 2026.05.04 | ₩71,048 | ₩72,267 | ₩70,954 | ₩71,771 | +1.02% | 532.8만 |
|---|
| 2026.05.01 | ₩72,361 | ₩72,495 | ₩71,249 | ₩71,477 | -1.22% | 588.8만 |
|---|
| 2026.04.30 | ₩71,664 | ₩72,254 | ₩70,780 | ₩71,946 | +0.39% | 1092.9만 |
|---|
| 2026.04.29 | ₩67,778 | ₩73,192 | ₩67,537 | ₩72,334 | +6.72% | 1791.2만 |
|---|
| 2026.04.28 | ₩60,033 | ₩66,988 | ₩59,256 | ₩66,425 | +10.65% | 1722.6만 |
|---|
| 2026.04.27 | ₩55,986 | ₩59,122 | ₩55,852 | ₩58,291 | +4.12% | 952.2만 |
|---|
| 2026.04.24 | ₩55,289 | ₩56,120 | ₩53,869 | ₩56,040 | +1.36% | 647.3만 |
|---|
| 2026.04.23 | ₩52,904 | ₩55,075 | ₩52,596 | ₩55,061 | +4.08% | 499.5만 |
|---|
| 2026.04.22 | ₩52,757 | ₩53,199 | ₩51,403 | ₩52,167 | -1.12% | 450.8만 |
|---|
| 2026.04.21 | ₩52,864 | ₩53,373 | ₩52,234 | ₩52,448 | -0.79% | 365.7만 |
|---|
| 2026.04.20 | ₩51,470 | ₩52,328 | ₩51,015 | ₩51,336 | -0.26% | 316.4만 |
|---|
| 2026.04.17 | ₩52,408 | ₩52,877 | ₩50,814 | ₩51,149 | -2.40% | 546.8만 |
|---|
| 2026.04.16 | ₩50,278 | ₩52,435 | ₩50,197 | ₩52,261 | +3.94% | 662.4만 |
|---|
| 2026.04.15 | ₩50,090 | ₩50,586 | ₩49,125 | ₩50,385 | +0.59% | 405.7만 |
|---|
| 2026.04.14 | ₩50,371 | ₩51,202 | ₩49,862 | ₩49,929 | -0.88% | 301.6만 |
|---|
| 2026.04.13 | ₩49,380 | ₩50,425 | ₩48,804 | ₩50,211 | +1.68% | 410.6만 |
|---|
| 2026.04.10 | ₩50,184 | ₩50,371 | ₩49,393 | ₩49,983 | -0.40% | 514.5만 |
|---|
| 2026.04.09 | ₩49,916 | ₩50,586 | ₩49,541 | ₩50,318 | +0.81% | 366.4만 |
|---|
| 2026.04.08 | ₩49,715 | ₩50,090 | ₩48,951 | ₩49,956 | +0.49% | 664.2만 |
|---|
| 2026.04.07 | ₩49,299 | ₩49,554 | ₩47,276 | ₩48,656 | -1.30% | 714.5만 |
|---|
| 2026.04.06 | ₩47,169 | ₩47,906 | ₩46,968 | ₩47,437 | +0.57% | 367.9만 |
|---|
| 2026.04.02 | ₩45,815 | ₩47,155 | ₩45,279 | ₩47,048 | +2.69% | 483.2만 |
|---|
| 2026.04.01 | ₩43,443 | ₩45,909 | ₩43,189 | ₩45,494 | +4.72% | 527.9만 |
|---|
| 2026.03.31 | ₩42,907 | ₩44,060 | ₩42,733 | ₩43,872 | +2.25% | 534.2만 |
|---|
| 2026.03.30 | ₩43,417 | ₩43,819 | ₩42,385 | ₩42,613 | -1.85% | 614.3만 |
|---|
| 2026.03.27 | ₩44,824 | ₩45,038 | ₩42,733 | ₩42,881 | -4.33% | 857.1만 |
|---|
| 2026.03.26 | ₩43,819 | ₩45,145 | ₩43,792 | ₩44,971 | +2.63% | 759.1만 |
|---|
| 2026.03.25 | ₩44,649 | ₩45,051 | ₩42,572 | ₩43,859 | -1.77% | 762.5만 |
|---|
| 2026.03.24 | ₩44,006 | ₩44,194 | ₩42,974 | ₩44,194 | +0.43% | 819.8만 |
|---|
| 2026.03.23 | ₩46,525 | ₩46,606 | ₩43,618 | ₩43,966 | -5.50% | 982.8만 |
|---|
| 2026.03.20 | ₩47,678 | ₩47,678 | ₩45,547 | ₩46,097 | -3.32% | 1333.5만 |
|---|
| 2026.03.19 | ₩48,428 | ₩49,648 | ₩47,584 | ₩47,665 | -1.58% | 572.7만 |
|---|
| 2026.03.18 | ₩46,525 | ₩48,884 | ₩46,177 | ₩48,455 | +4.15% | 481만 |
|---|
| 2026.03.17 | ₩46,726 | ₩47,866 | ₩46,418 | ₩46,820 | +0.20% | 559.1만 |
|---|
| 2026.03.16 | ₩46,539 | ₩47,075 | ₩46,150 | ₩46,579 | +0.09% | 758.1만 |
|---|
| 2026.03.13 | ₩45,896 | ₩46,861 | ₩45,802 | ₩46,164 | +0.58% | 630만 |
|---|
| 2026.03.12 | ₩47,531 | ₩48,026 | ₩45,360 | ₩46,324 | -2.54% | 1110.6만 |
|---|
| 2026.03.11 | ₩48,656 | ₩49,139 | ₩47,785 | ₩48,053 | -1.24% | 1026.9만 |
|---|
| 2026.03.10 | ₩56,844 | ₩56,911 | ₩48,616 | ₩48,777 | -14.19% | 1813.3만 |
|---|
| 2026.03.09 | ₩58,117 | ₩58,720 | ₩56,348 | ₩58,050 | -0.12% | 391.5만 |
|---|
| 2026.03.06 | ₩58,143 | ₩58,880 | ₩57,098 | ₩58,492 | +0.60% | 478.3만 |
|---|
| 2026.03.05 | ₩59,778 | ₩60,086 | ₩57,808 | ₩57,983 | -3.00% | 373.3만 |
|---|
| 2026.03.04 | ₩59,175 | ₩60,569 | ₩58,679 | ₩60,288 | +1.88% | 348.7만 |
|---|
| 2026.03.03 | ₩58,653 | ₩59,336 | ₩57,581 | ₩58,720 | +0.11% | 337.9만 |
|---|
| 2026.03.02 | ₩59,269 | ₩59,778 | ₩58,090 | ₩59,765 | +0.84% | 362.2만 |
|---|
| 2026.02.27 | ₩57,460 | ₩60,207 | ₩56,991 | ₩60,140 | +4.66% | 599.3만 |
|---|
| 2026.02.26 | ₩57,554 | ₩58,331 | ₩56,656 | ₩57,527 | -0.05% | 459.9만 |
|---|
| 2026.02.25 | ₩57,353 | ₩58,626 | ₩57,179 | ₩57,205 | -0.26% | 424만 |
|---|
| 2026.02.24 | ₩58,385 | ₩59,202 | ₩55,946 | ₩56,777 | -2.75% | 495.9만 |
|---|
| 2026.02.23 | ₩57,393 | ₩58,867 | ₩57,272 | ₩58,076 | +1.19% | 451.3만 |
|---|
| 2026.02.20 | ₩58,063 | ₩58,318 | ₩56,978 | ₩57,942 | -0.21% | 503만 |
|---|
| 2026.02.19 | ₩57,755 | ₩58,679 | ₩57,326 | ₩58,532 | +1.35% | 432.2만 |
|---|
| 2026.02.18 | ₩55,611 | ₩57,808 | ₩55,021 | ₩57,715 | +3.78% | 457.8만 |
|---|
| 2026.02.17 | ₩54,646 | ₩56,187 | ₩54,271 | ₩55,249 | +1.10% | 443.7만 |
|---|
| 2026.02.13 | ₩52,060 | ₩54,512 | ₩52,060 | ₩54,378 | +4.45% | 454.1만 |
|---|
| 2026.02.12 | ₩54,137 | ₩54,713 | ₩52,261 | ₩52,502 | -3.02% | 883만 |
|---|
| 2026.02.11 | ₩52,797 | ₩54,298 | ₩52,489 | ₩54,177 | +2.61% | 460만 |
|---|
| 2026.02.10 | ₩51,537 | ₩53,788 | ₩50,840 | ₩53,078 | +2.99% | 636.4만 |
|---|
| 2026.02.09 | ₩51,497 | ₩52,100 | ₩50,532 | ₩50,974 | -1.01% | 787.2만 |
|---|
| 2026.02.06 | ₩49,902 | ₩53,400 | ₩48,321 | ₩51,537 | +3.28% | 1661만 |
|---|
| 2026.02.05 | ₩54,485 | ₩55,303 | ₩53,333 | ₩53,494 | -1.82% | 1099.4만 |
|---|
| 2026.02.04 | ₩56,442 | ₩57,246 | ₩54,700 | ₩54,887 | -2.75% | 685만 |
|---|
| 2026.02.03 | ₩57,259 | ₩58,224 | ₩56,227 | ₩56,964 | -0.51% | 658.7만 |
|---|
| 2026.02.02 | ₩57,179 | ₩57,540 | ₩56,562 | ₩57,353 | +0.30% | 547.4만 |
|---|
| 2026.01.30 | ₩58,358 | ₩58,894 | ₩57,299 | ₩58,050 | -0.53% | 513.7만 |
|---|
| 2026.01.29 | ₩56,401 | ₩58,425 | ₩56,160 | ₩58,425 | +3.59% | 823.5만 |
|---|
| 2026.01.28 | ₩55,195 | ₩56,294 | ₩54,485 | ₩56,147 | +1.72% | 785.8만 |
|---|
| 2026.01.27 | ₩58,961 | ₩60,636 | ₩53,762 | ₩55,651 | -5.61% | 1459.4만 |
|---|
| 2026.01.26 | ₩61,708 | ₩62,351 | ₩61,574 | ₩62,016 | +0.50% | 388.1만 |
|---|
| 2026.01.23 | ₩60,824 | ₩61,896 | ₩60,529 | ₩61,762 | +1.54% | 379.2만 |
|---|
| 2026.01.22 | ₩60,502 | ₩61,145 | ₩59,912 | ₩60,864 | +0.60% | 519.7만 |
|---|
| 2026.01.21 | ₩60,288 | ₩61,507 | ₩57,996 | ₩60,649 | +0.60% | 788.7만 |
|---|
| 2026.01.20 | ₩60,288 | ₩62,003 | ₩59,550 | ₩61,319 | +1.71% | 425.3만 |
|---|
| 2026.01.16 | ₩62,874 | ₩63,008 | ₩61,239 | ₩61,306 | -2.49% | 708.4만 |
|---|
| 2026.01.15 | ₩61,708 | ₩63,892 | ₩61,092 | ₩63,343 | +2.65% | 491.9만 |
|---|
| 2026.01.14 | ₩61,279 | ₩62,043 | ₩61,092 | ₩61,869 | +0.96% | 454.7만 |
|---|
| 2026.01.13 | ₩61,936 | ₩62,512 | ₩61,199 | ₩61,319 | -1.00% | 443.7만 |
|---|
| 2026.01.12 | ₩60,971 | ₩62,432 | ₩60,019 | ₩62,164 | +1.96% | 523.1만 |
|---|
| 2026.01.09 | ₩63,222 | ₩63,611 | ₩62,405 | ₩62,458 | -1.21% | 609만 |
|---|
| 2026.01.08 | ₩62,003 | ₩63,437 | ₩61,641 | ₩62,874 | +1.40% | 959.4만 |
|---|
| 2026.01.07 | ₩62,726 | ₩62,834 | ₩60,931 | ₩61,333 | -2.22% | 777.4만 |
|---|
| 2026.01.06 | ₩60,288 | ₩61,628 | ₩60,234 | ₩61,293 | +1.67% | 781.7만 |
|---|
| 2026.01.05 | ₩57,607 | ₩60,207 | ₩57,112 | ₩59,872 | +3.93% | 921.5만 |
|---|
| 2026.01.02 | ₩55,182 | ₩56,375 | ₩54,311 | ₩55,986 | +1.46% | 455.4만 |
|---|
| 2025.12.31 | ₩55,195 | ₩56,013 | ₩55,008 | ₩55,142 | -0.10% | 367.2만 |
|---|
| 2025.12.30 | ₩54,659 | ₩55,785 | ₩54,659 | ₩55,222 | +1.03% | 455.7만 |
|---|
| 2025.12.29 | ₩54,338 | ₩54,927 | ₩54,284 | ₩54,686 | +0.64% | 389.7만 |
|---|
| 2025.12.26 | ₩53,494 | ₩54,311 | ₩53,360 | ₩54,284 | +1.48% | 267.3만 |
|---|
| 2025.12.24 | ₩52,877 | ₩53,748 | ₩52,783 | ₩53,453 | +1.09% | 254만 |
|---|
| 2025.12.23 | ₩53,494 | ₩53,587 | ₩52,716 | ₩53,065 | -0.80% | 358.6만 |
|---|
| 2025.12.22 | ₩51,979 | ₩53,802 | ₩51,698 | ₩53,534 | +2.99% | 500.9만 |
|---|
| 2025.12.19 | ₩52,582 | ₩53,413 | ₩52,221 | ₩52,288 | -0.56% | 1047.2만 |
|---|
| 2025.12.18 | ₩51,778 | ₩53,480 | ₩51,283 | ₩52,556 | +1.50% | 514.5만 |
|---|
| 2025.12.17 | ₩52,355 | ₩52,462 | ₩50,948 | ₩52,087 | -0.51% | 638.7만 |
|---|
| 2025.12.16 | ₩53,989 | ₩54,231 | ₩51,403 | ₩52,221 | -3.28% | 795.1만 |
|---|
| 2025.12.15 | ₩55,088 | ₩55,276 | ₩54,190 | ₩54,204 | -1.61% | 713.7만 |
|---|
| 2025.12.12 | ₩54,753 | ₩55,932 | ₩54,458 | ₩54,740 | -0.02% | 631.8만 |
|---|
| 2025.12.11 | ₩51,537 | ₩55,477 | ₩51,524 | ₩54,217 | +5.20% | 901.9만 |
|---|
| 2025.12.10 | ₩50,773 | ₩52,060 | ₩49,916 | ₩51,819 | +2.06% | 841.4만 |
|---|
| 2025.12.09 | ₩50,787 | ₩51,417 | ₩50,733 | ₩51,028 | +0.47% | 435.1만 |
|---|
| 2025.12.08 | ₩51,819 | ₩51,819 | ₩50,613 | ₩50,760 | -2.04% | 516.7만 |
|---|
| 2025.12.05 | ₩52,100 | ₩52,100 | ₩50,586 | ₩51,376 | -1.39% | 747.1만 |
|---|
| 2025.12.04 | ₩51,819 | ₩52,261 | ₩51,457 | ₩52,060 | +0.47% | 479.8만 |
|---|
| 2025.12.03 | ₩51,966 | ₩52,716 | ₩51,711 | ₩52,006 | +0.08% | 383.8만 |
|---|
| 2025.12.02 | ₩50,827 | ₩52,221 | ₩50,130 | ₩52,006 | +2.32% | 740.7만 |
|---|
| 2025.12.01 | ₩52,301 | ₩52,408 | ₩50,733 | ₩50,773 | -2.92% | 643만 |
|---|
| 2025.11.28 | ₩52,931 | ₩53,172 | ₩52,408 | ₩52,716 | -0.41% | 212.6만 |
|---|
| 2025.11.26 | ₩52,690 | ₩53,507 | ₩52,489 | ₩52,877 | +0.36% | 669.1만 |
|---|
| 2025.11.25 | ₩51,417 | ₩53,386 | ₩51,269 | ₩53,145 | +3.36% | 707.4만 |
|---|
| 2025.11.24 | ₩52,676 | ₩53,212 | ₩50,023 | ₩51,149 | -2.90% | 2110.3만 |
|---|
| 2025.11.21 | ₩47,236 | ₩49,192 | ₩46,901 | ₩48,911 | +3.55% | 791.6만 |
|---|
| 2025.11.20 | ₩48,254 | ₩48,616 | ₩46,083 | ₩46,673 | -3.28% | 832.1만 |
|---|
| 2025.11.19 | ₩49,487 | ₩49,755 | ₩47,812 | ₩48,174 | -2.65% | 693.4만 |
|---|
| 2025.11.18 | ₩49,326 | ₩49,581 | ₩47,517 | ₩49,487 | +0.33% | 803만 |
|---|
| 2025.11.17 | ₩48,750 | ₩51,122 | ₩48,241 | ₩49,688 | +1.92% | 909.8만 |
|---|
| 2025.11.14 | ₩48,214 | ₩49,206 | ₩47,691 | ₩48,750 | +1.11% | 738.8만 |
|---|
| 2025.11.13 | ₩47,973 | ₩48,911 | ₩47,517 | ₩48,361 | +0.81% | 724.4만 |
|---|
| 2025.11.12 | ₩47,209 | ₩49,675 | ₩47,209 | ₩48,509 | +2.75% | 873만 |
|---|
| 2025.11.11 | ₩46,552 | ₩47,490 | ₩45,614 | ₩47,383 | +1.78% | 908.9만 |
|---|
| 2025.11.10 | ₩47,598 | ₩48,388 | ₩45,038 | ₩45,896 | -3.58% | 1771.9만 |
|---|
| 2025.11.07 | ₩49,581 | ₩50,358 | ₩48,737 | ₩50,331 | +1.51% | 1051.1만 |
|---|
| 2025.11.06 | ₩49,541 | ₩50,814 | ₩49,447 | ₩49,715 | +0.35% | 943.1만 |
|---|
| 2025.11.05 | ₩48,000 | ₩49,742 | ₩48,000 | ₩49,366 | +2.85% | 1029.2만 |
|---|
| 2025.11.04 | ₩45,882 | ₩48,388 | ₩45,788 | ₩48,388 | +5.46% | 1041.8만 |
|---|
| 2025.11.03 | ₩47,276 | ₩47,289 | ₩45,239 | ₩46,231 | -2.21% | 914.6만 |
|---|
| 2025.10.31 | ₩46,365 | ₩47,665 | ₩45,587 | ₩47,397 | +2.23% | 1016.1만 |
|---|
| 2025.10.30 | ₩49,259 | ₩49,675 | ₩46,928 | ₩46,928 | -4.73% | 1221.4만 |
|---|
| 2025.10.29 | ₩49,045 | ₩50,345 | ₩46,834 | ₩50,036 | +2.02% | 2725만 |
|---|
| 2025.10.28 | ₩45,212 | ₩45,212 | ₩44,046 | ₩44,475 | -1.63% | 1399.2만 |
|---|
| 2025.10.27 | ₩45,641 | ₩45,748 | ₩44,194 | ₩44,422 | -2.67% | 1546.5만 |
|---|
| 2025.10.24 | ₩46,177 | ₩46,485 | ₩45,494 | ₩45,654 | -1.13% | 818.1만 |
|---|
| 2025.10.23 | ₩44,783 | ₩46,271 | ₩44,221 | ₩46,043 | +2.81% | 1668.5만 |
|---|
| 2025.10.22 | ₩48,589 | ₩48,951 | ₩47,892 | ₩48,268 | -0.66% | 895.2만 |
|---|
| 2025.10.21 | ₩46,217 | ₩48,603 | ₩45,279 | ₩48,375 | +4.67% | 823.1만 |
|---|
| 2025.10.20 | ₩47,209 | ₩48,442 | ₩47,142 | ₩47,718 | +1.08% | 687.3만 |
|---|
| 2025.10.17 | ₩47,651 | ₩48,361 | ₩46,941 | ₩47,263 | -0.82% | 771.7만 |
|---|
| 2025.10.16 | ₩47,919 | ₩48,710 | ₩47,531 | ₩47,758 | -0.34% | 689.2만 |
|---|
| 2025.10.15 | ₩48,576 | ₩48,737 | ₩47,437 | ₩47,959 | -1.27% | 832만 |
|---|
| 2025.10.14 | ₩48,013 | ₩49,125 | ₩47,276 | ₩48,830 | +1.70% | 700.3만 |
|---|
| 2025.10.13 | ₩48,536 | ₩48,830 | ₩47,933 | ₩48,723 | +0.39% | 649.7만 |
|---|
| 2025.10.10 | ₩50,760 | ₩50,827 | ₩47,638 | ₩47,919 | -5.60% | 953.5만 |
|---|