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 | ₩86,727 | ₩90,375 | ₩86,432 | ₩87,652 | +1.07% | 285.3만 |
| 2026.10.08 | ₩86,955 | ₩87,599 | ₩84,957 | ₩86,553 | -0.46% | 395만 |
| 2026.10.07 | ₩86,526 | ₩88,752 | ₩85,761 | ₩87,156 | +0.73% | 521.7만 |
| 2026.10.06 | ₩86,150 | ₩86,848 | ₩85,305 | ₩86,647 | +0.58% | 366.2만 |
| 2026.10.05 | ₩84,501 | ₩86,284 | ₩84,394 | ₩86,231 | +2.05% | 453.8만 |
| 2026.10.02 | ₩81,805 | ₩84,970 | ₩81,470 | ₩84,474 | +3.26% | 358만 |
| 2026.10.01 | ₩82,905 | ₩83,535 | ₩79,740 | ₩81,792 | -1.34% | 530.3만 |
| 2026.09.30 | ₩83,455 | ₩84,072 | ₩81,725 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,307 |
| -0.18% |
| 364.1만 |
| 2026.09.29 | ₩82,945 | ₩83,710 | ₩82,315 | ₩83,428 | +0.58% | 426.7만 |
|---|
| 2026.09.28 | ₩83,803 | ₩85,024 | ₩82,771 | ₩83,857 | +0.06% | 516.5만 |
|---|
| 2026.09.25 | ₩83,267 | ₩85,386 | ₩82,784 | ₩82,905 | -0.43% | 363만 |
|---|
| 2026.09.24 | ₩83,361 | ₩84,273 | ₩82,141 | ₩83,039 | -0.39% | 457.2만 |
|---|
| 2026.09.23 | ₩84,876 | ₩85,386 | ₩82,972 | ₩83,254 | -1.91% | 341.7만 |
|---|
| 2026.09.22 | ₩87,009 | ₩87,572 | ₩83,790 | ₩84,890 | -2.44% | 610.4만 |
|---|
| 2026.09.21 | ₩87,424 | ₩87,947 | ₩86,579 | ₩87,156 | -0.31% | 442.3만 |
|---|
| 2026.09.18 | ₩89,704 | ₩90,831 | ₩87,210 | ₩87,317 | -2.66% | 1344.5만 |
|---|
| 2026.09.17 | ₩89,355 | ₩90,911 | ₩88,189 | ₩89,986 | +0.71% | 513.4만 |
|---|
| 2026.09.16 | ₩91,729 | ₩93,084 | ₩88,524 | ₩88,524 | -3.49% | 427.8만 |
|---|
| 2026.09.15 | ₩91,863 | ₩92,024 | ₩89,919 | ₩90,737 | -1.23% | 357.9만 |
|---|
| 2026.09.14 | ₩90,267 | ₩93,379 | ₩90,053 | ₩93,084 | +3.12% | 409.8만 |
|---|
| 2026.09.11 | ₩88,108 | ₩89,651 | ₩86,526 | ₩89,074 | +1.10% | 363.1만 |
|---|
| 2026.09.10 | ₩87,840 | ₩91,474 | ₩87,518 | ₩87,706 | -0.15% | 462.8만 |
|---|
| 2026.09.09 | ₩86,419 | ₩86,955 | ₩82,892 | ₩85,909 | -0.59% | 447.9만 |
|---|
| 2026.09.08 | ₩88,725 | ₩89,181 | ₩86,499 | ₩86,606 | -2.39% | 435.3만 |
|---|
| 2026.09.04 | ₩89,543 | ₩91,488 | ₩89,543 | ₩89,905 | +0.40% | 292.6만 |
|---|
| 2026.09.03 | ₩90,522 | ₩92,306 | ₩89,651 | ₩91,220 | +0.77% | 358.2만 |
|---|
| 2026.09.02 | ₩87,706 | ₩91,045 | ₩87,706 | ₩90,308 | +2.97% | 482.7만 |
|---|
| 2026.09.01 | ₩86,794 | ₩89,141 | ₩86,754 | ₩87,478 | +0.79% | 456.1만 |
|---|
| 2026.08.31 | ₩87,693 | ₩87,693 | ₩85,051 | ₩86,284 | -1.61% | 879.5만 |
|---|
| 2026.08.28 | ₩87,719 | ₩88,162 | ₩86,204 | ₩86,834 | -1.01% | 252.7만 |
|---|
| 2026.08.27 | ₩87,223 | ₩88,792 | ₩86,714 | ₩87,612 | +0.45% | 364.8만 |
|---|
| 2026.08.26 | ₩87,170 | ₩90,764 | ₩87,143 | ₩87,800 | +0.72% | 359.7만 |
|---|
| 2026.08.25 | ₩88,444 | ₩88,444 | ₩86,633 | ₩87,170 | -1.44% | 434.4만 |
|---|
| 2026.08.24 | ₩86,888 | ₩88,645 | ₩86,526 | ₩88,041 | +1.33% | 349.1만 |
|---|
| 2026.08.21 | ₩85,922 | ₩87,384 | ₩85,869 | ₩87,196 | +1.48% | 315.2만 |
|---|
| 2026.08.20 | ₩85,466 | ₩86,995 | ₩85,118 | ₩86,016 | +0.64% | 326.8만 |
|---|
| 2026.08.19 | ₩87,907 | ₩88,108 | ₩86,177 | ₩86,767 | -1.30% | 288만 |
|---|
| 2026.08.18 | ₩87,022 | ₩88,430 | ₩86,794 | ₩87,465 | +0.51% | 341.1만 |
|---|
| 2026.08.17 | ₩89,449 | ₩89,449 | ₩86,231 | ₩86,378 | -3.43% | 355.6만 |
|---|
| 2026.08.14 | ₩88,739 | ₩90,683 | ₩88,309 | ₩90,482 | +1.96% | 226.8만 |
|---|
| 2026.08.13 | ₩90,871 | ₩90,978 | ₩88,135 | ₩88,564 | -2.54% | 353.9만 |
|---|
| 2026.08.12 | ₩86,486 | ₩90,428 | ₩85,989 | ₩89,946 | +4.00% | 324.1만 |
|---|
| 2026.08.11 | ₩90,817 | ₩91,005 | ₩86,821 | ₩87,009 | -4.19% | 244.1만 |
|---|
| 2026.08.10 | ₩88,940 | ₩90,750 | ₩88,403 | ₩89,275 | +0.38% | 372만 |
|---|
| 2026.08.07 | ₩85,922 | ₩89,208 | ₩85,761 | ₩88,202 | +2.65% | 352.7만 |
|---|
| 2026.08.06 | ₩90,187 | ₩90,254 | ₩84,769 | ₩86,097 | -4.54% | 547.1만 |
|---|
| 2026.08.05 | ₩86,110 | ₩91,702 | ₩85,560 | ₩89,838 | +4.33% | 703.4만 |
|---|
| 2026.08.04 | ₩86,231 | ₩86,848 | ₩85,131 | ₩85,922 | -0.36% | 602.6만 |
|---|
| 2026.08.03 | ₩82,932 | ₩85,547 | ₩82,100 | ₩85,507 | +3.10% | 686.6만 |
|---|
| 2026.07.31 | ₩81,872 | ₩83,884 | ₩81,121 | ₩83,441 | +1.92% | 391.4만 |
|---|
| 2026.07.30 | ₩82,342 | ₩83,200 | ₩80,236 | ₩81,591 | -0.91% | 734.4만 |
|---|
| 2026.07.29 | ₩86,365 | ₩87,102 | ₩82,395 | ₩82,905 | -4.01% | 835.4만 |
|---|
| 2026.07.28 | ₩79,807 | ₩87,062 | ₩75,998 | ₩85,708 | +7.39% | 1224.6만 |
|---|
| 2026.07.27 | ₩85,601 | ₩86,848 | ₩83,857 | ₩85,936 | +0.39% | 687.6만 |
|---|
| 2026.07.24 | ₩86,083 | ₩86,633 | ₩84,447 | ₩85,037 | -1.22% | 280.9만 |
|---|
| 2026.07.23 | ₩85,761 | ₩87,035 | ₩84,300 | ₩85,480 | -0.33% | 475.2만 |
|---|
| 2026.07.22 | ₩90,174 | ₩90,616 | ₩87,921 | ₩88,363 | -2.01% | 450.7만 |
|---|
| 2026.07.21 | ₩87,773 | ₩90,710 | ₩87,317 | ₩90,643 | +3.27% | 334만 |
|---|
| 2026.07.20 | ₩89,382 | ₩89,852 | ₩88,283 | ₩88,296 | -1.22% | 311.2만 |
|---|
| 2026.07.17 | ₩86,003 | ₩89,181 | ₩85,010 | ₩89,101 | +3.60% | 478.1만 |
|---|
| 2026.07.16 | ₩90,978 | ₩91,193 | ₩85,520 | ₩85,681 | -5.82% | 524.2만 |
|---|
| 2026.07.15 | ₩89,798 | ₩90,106 | ₩84,756 | ₩89,329 | -0.52% | 441.2만 |
|---|
| 2026.07.14 | ₩91,997 | ₩93,017 | ₩91,327 | ₩92,158 | +0.17% | 336.3만 |
|---|
| 2026.07.13 | ₩91,059 | ₩92,118 | ₩90,616 | ₩91,582 | +0.57% | 278.2만 |
|---|
| 2026.07.10 | ₩90,804 | ₩91,206 | ₩89,355 | ₩90,321 | -0.53% | 218.7만 |
|---|
| 2026.07.09 | ₩89,195 | ₩91,018 | ₩88,672 | ₩90,656 | +1.64% | 458.8만 |
|---|
| 2026.07.08 | ₩88,953 | ₩92,453 | ₩88,511 | ₩89,972 | +1.15% | 409.8만 |
|---|
| 2026.07.07 | ₩90,133 | ₩91,166 | ₩88,055 | ₩88,672 | -1.62% | 417만 |
|---|
| 2026.07.06 | ₩90,455 | ₩90,951 | ₩87,223 | ₩88,578 | -2.08% | 472.2만 |
|---|
| 2026.07.02 | ₩92,266 | ₩92,923 | ₩89,919 | ₩91,005 | -1.37% | 387.3만 |
|---|
| 2026.07.01 | ₩89,154 | ₩91,743 | ₩87,760 | ₩91,662 | +2.81% | 583.4만 |
|---|
| 2026.06.30 | ₩86,432 | ₩87,049 | ₩85,440 | ₩86,083 | -0.40% | 459.8만 |
|---|
| 2026.06.29 | ₩87,438 | ₩87,800 | ₩85,668 | ₩86,553 | -1.01% | 592.1만 |
|---|
| 2026.06.26 | ₩87,344 | ₩88,189 | ₩86,781 | ₩88,149 | +0.92% | 580.4만 |
|---|
| 2026.06.25 | ₩84,166 | ₩88,028 | ₩84,166 | ₩86,861 | +3.20% | 580.4만 |
|---|
| 2026.06.24 | ₩85,560 | ₩85,775 | ₩82,771 | ₩84,447 | -1.30% | 527.5만 |
|---|
| 2026.06.23 | ₩85,319 | ₩86,164 | ₩84,675 | ₩84,675 | -0.75% | 499.1만 |
|---|
| 2026.06.22 | ₩83,146 | ₩85,963 | ₩83,120 | ₩85,399 | +2.71% | 485.9만 |
|---|
| 2026.06.18 | ₩82,006 | ₩83,120 | ₩80,960 | ₩81,832 | -0.21% | 1184.6만 |
|---|
| 2026.06.17 | ₩82,449 | ₩83,696 | ₩80,330 | ₩81,322 | -1.37% | 571.1만 |
|---|
| 2026.06.16 | ₩84,796 | ₩85,668 | ₩81,175 | ₩82,328 | -2.91% | 616.3만 |
|---|
| 2026.06.15 | ₩86,660 | ₩87,317 | ₩83,428 | ₩85,024 | -1.89% | 646.9만 |
|---|
| 2026.06.12 | ₩86,083 | ₩88,390 | ₩84,849 | ₩87,424 | +1.56% | 478.4만 |
|---|
| 2026.06.11 | ₩87,626 | ₩87,840 | ₩84,648 | ₩85,212 | -2.75% | 633.7만 |
|---|
| 2026.06.10 | ₩89,128 | ₩89,208 | ₩85,560 | ₩87,626 | -1.69% | 585.2만 |
|---|
| 2026.06.09 | ₩87,304 | ₩89,248 | ₩85,963 | ₩88,792 | +1.71% | 543.6만 |
|---|
| 2026.06.08 | ₩83,575 | ₩88,242 | ₩83,146 | ₩87,210 | +4.35% | 702.5만 |
|---|
| 2026.06.05 | ₩84,018 | ₩84,434 | ₩82,744 | ₩83,589 | -0.51% | 396.1만 |
|---|
| 2026.06.04 | ₩81,752 | ₩85,158 | ₩81,752 | ₩84,085 | +2.85% | 583.6만 |
|---|
| 2026.06.03 | ₩80,759 | ₩81,135 | ₩78,091 | ₩79,861 | -1.11% | 392.2만 |
|---|
| 2026.06.02 | ₩83,012 | ₩83,146 | ₩79,847 | ₩80,451 | -3.09% | 379.8만 |
|---|
| 2026.06.01 | ₩80,330 | ₩83,280 | ₩79,753 | ₩83,146 | +3.51% | 574.3만 |
|---|
| 2026.05.29 | ₩78,654 | ₩80,156 | ₩78,479 | ₩79,928 | +1.62% | 790.5만 |
|---|
| 2026.05.28 | ₩79,069 | ₩80,424 | ₩78,909 | ₩79,002 | -0.08% | 344.8만 |
|---|
| 2026.05.27 | ₩77,903 | ₩78,909 | ₩77,487 | ₩78,882 | +1.26% | 320.1만 |
|---|
| 2026.05.26 | ₩79,096 | ₩79,432 | ₩76,092 | ₩76,723 | -3.00% | 426만 |
|---|
| 2026.05.22 | ₩78,305 | ₩79,391 | ₩77,930 | ₩79,311 | +1.28% | 291.8만 |
|---|
| 2026.05.21 | ₩77,433 | ₩78,654 | ₩77,085 | ₩77,474 | +0.05% | 334.5만 |
|---|
| 2026.05.20 | ₩80,558 | ₩81,483 | ₩77,688 | ₩78,158 | -2.98% | 311.2만 |
|---|
| 2026.05.19 | ₩77,876 | ₩79,700 | ₩77,018 | ₩79,324 | +1.86% | 445만 |
|---|
| 2026.05.18 | ₩77,930 | ₩78,788 | ₩76,736 | ₩78,091 | +0.21% | 442.9만 |
|---|
| 2026.05.15 | ₩78,439 | ₩79,579 | ₩77,527 | ₩78,144 | -0.38% | 466.3만 |
|---|
| 2026.05.14 | ₩78,815 | ₩79,593 | ₩78,010 | ₩78,721 | -0.12% | 585.2만 |
|---|
| 2026.05.13 | ₩79,552 | ₩80,116 | ₩77,822 | ₩78,868 | -0.86% | 646.8만 |
|---|
| 2026.05.12 | ₩75,610 | ₩79,794 | ₩74,805 | ₩79,539 | +5.20% | 942.7만 |
|---|
| 2026.05.11 | ₩75,703 | ₩76,481 | ₩74,590 | ₩75,583 | -0.16% | 596만 |
|---|
| 2026.05.08 | ₩74,027 | ₩75,569 | ₩72,015 | ₩75,046 | +1.38% | 529.6만 |
|---|
| 2026.05.07 | ₩73,745 | ₩75,060 | ₩73,410 | ₩73,732 | -0.02% | 881.6만 |
|---|
| 2026.05.06 | ₩70,527 | ₩74,657 | ₩69,736 | ₩74,201 | +5.21% | 798.9만 |
|---|
| 2026.05.05 | ₩71,734 | ₩73,424 | ₩70,902 | ₩71,050 | -0.95% | 503.4만 |
|---|
| 2026.05.04 | ₩71,104 | ₩72,324 | ₩71,010 | ₩71,828 | +1.02% | 532.8만 |
|---|
| 2026.05.01 | ₩72,418 | ₩72,552 | ₩71,305 | ₩71,533 | -1.22% | 588.8만 |
|---|
| 2026.04.30 | ₩71,720 | ₩72,310 | ₩70,835 | ₩72,002 | +0.39% | 1092.9만 |
|---|
| 2026.04.29 | ₩67,831 | ₩73,249 | ₩67,590 | ₩72,391 | +6.72% | 1791.2만 |
|---|
| 2026.04.28 | ₩60,080 | ₩67,040 | ₩59,302 | ₩66,477 | +10.65% | 1722.6만 |
|---|
| 2026.04.27 | ₩56,030 | ₩59,168 | ₩55,896 | ₩58,337 | +4.12% | 952.2만 |
|---|
| 2026.04.24 | ₩55,333 | ₩56,164 | ₩53,911 | ₩56,084 | +1.36% | 647.3만 |
|---|
| 2026.04.23 | ₩52,945 | ₩55,118 | ₩52,637 | ₩55,105 | +4.08% | 499.5만 |
|---|
| 2026.04.22 | ₩52,798 | ₩53,240 | ₩51,443 | ₩52,208 | -1.12% | 450.8만 |
|---|
| 2026.04.21 | ₩52,905 | ₩53,415 | ₩52,275 | ₩52,489 | -0.79% | 365.7만 |
|---|
| 2026.04.20 | ₩51,510 | ₩52,369 | ₩51,055 | ₩51,376 | -0.26% | 316.4만 |
|---|
| 2026.04.17 | ₩52,449 | ₩52,919 | ₩50,853 | ₩51,189 | -2.40% | 546.8만 |
|---|
| 2026.04.16 | ₩50,317 | ₩52,476 | ₩50,236 | ₩52,302 | +3.94% | 662.4만 |
|---|
| 2026.04.15 | ₩50,129 | ₩50,625 | ₩49,164 | ₩50,424 | +0.59% | 405.7만 |
|---|
| 2026.04.14 | ₩50,411 | ₩51,242 | ₩49,901 | ₩49,968 | -0.88% | 301.6만 |
|---|
| 2026.04.13 | ₩49,418 | ₩50,464 | ₩48,842 | ₩50,250 | +1.68% | 410.6만 |
|---|
| 2026.04.10 | ₩50,223 | ₩50,411 | ₩49,432 | ₩50,022 | -0.40% | 514.5만 |
|---|
| 2026.04.09 | ₩49,955 | ₩50,625 | ₩49,579 | ₩50,357 | +0.81% | 366.4만 |
|---|
| 2026.04.08 | ₩49,754 | ₩50,129 | ₩48,989 | ₩49,995 | +0.49% | 664.2만 |
|---|
| 2026.04.07 | ₩49,338 | ₩49,593 | ₩47,313 | ₩48,694 | -1.30% | 714.5만 |
|---|
| 2026.04.06 | ₩47,206 | ₩47,943 | ₩47,005 | ₩47,474 | +0.57% | 367.9만 |
|---|
| 2026.04.02 | ₩45,851 | ₩47,192 | ₩45,315 | ₩47,085 | +2.69% | 483.2만 |
|---|
| 2026.04.01 | ₩43,477 | ₩45,945 | ₩43,223 | ₩45,529 | +4.72% | 527.9만 |
|---|
| 2026.03.31 | ₩42,941 | ₩44,094 | ₩42,767 | ₩43,907 | +2.25% | 534.2만 |
|---|
| 2026.03.30 | ₩43,451 | ₩43,853 | ₩42,418 | ₩42,646 | -1.85% | 614.3만 |
|---|
| 2026.03.27 | ₩44,859 | ₩45,073 | ₩42,767 | ₩42,914 | -4.33% | 857.1만 |
|---|
| 2026.03.26 | ₩43,853 | ₩45,181 | ₩43,826 | ₩45,006 | +2.63% | 759.1만 |
|---|
| 2026.03.25 | ₩44,684 | ₩45,087 | ₩42,606 | ₩43,893 | -1.77% | 762.5만 |
|---|
| 2026.03.24 | ₩44,041 | ₩44,228 | ₩43,008 | ₩44,228 | +0.43% | 819.8만 |
|---|
| 2026.03.23 | ₩46,562 | ₩46,642 | ₩43,652 | ₩44,001 | -5.50% | 982.8만 |
|---|
| 2026.03.20 | ₩47,715 | ₩47,715 | ₩45,583 | ₩46,133 | -3.32% | 1333.5만 |
|---|
| 2026.03.19 | ₩48,466 | ₩49,687 | ₩47,621 | ₩47,702 | -1.58% | 572.7만 |
|---|
| 2026.03.18 | ₩46,562 | ₩48,922 | ₩46,213 | ₩48,493 | +4.15% | 481만 |
|---|
| 2026.03.17 | ₩46,763 | ₩47,903 | ₩46,455 | ₩46,857 | +0.20% | 559.1만 |
|---|
| 2026.03.16 | ₩46,575 | ₩47,112 | ₩46,186 | ₩46,616 | +0.09% | 758.1만 |
|---|
| 2026.03.13 | ₩45,932 | ₩46,897 | ₩45,838 | ₩46,200 | +0.58% | 630만 |
|---|
| 2026.03.12 | ₩47,568 | ₩48,064 | ₩45,395 | ₩46,361 | -2.54% | 1110.6만 |
|---|
| 2026.03.11 | ₩48,694 | ₩49,177 | ₩47,823 | ₩48,091 | -1.24% | 1026.9만 |
|---|
| 2026.03.10 | ₩56,888 | ₩56,955 | ₩48,654 | ₩48,815 | -14.19% | 1813.3만 |
|---|
| 2026.03.09 | ₩58,162 | ₩58,766 | ₩56,392 | ₩58,095 | -0.12% | 391.5만 |
|---|
| 2026.03.06 | ₩58,189 | ₩58,927 | ₩57,143 | ₩58,538 | +0.60% | 478.3만 |
|---|
| 2026.03.05 | ₩59,825 | ₩60,134 | ₩57,854 | ₩58,028 | -3.00% | 373.3만 |
|---|
| 2026.03.04 | ₩59,222 | ₩60,616 | ₩58,725 | ₩60,335 | +1.88% | 348.7만 |
|---|
| 2026.03.03 | ₩58,699 | ₩59,383 | ₩57,626 | ₩58,766 | +0.11% | 337.9만 |
|---|
| 2026.03.02 | ₩59,316 | ₩59,825 | ₩58,135 | ₩59,812 | +0.84% | 362.2만 |
|---|
| 2026.02.27 | ₩57,505 | ₩60,254 | ₩57,036 | ₩60,187 | +4.66% | 599.3만 |
|---|
| 2026.02.26 | ₩57,599 | ₩58,377 | ₩56,700 | ₩57,572 | -0.05% | 459.9만 |
|---|
| 2026.02.25 | ₩57,398 | ₩58,672 | ₩57,223 | ₩57,250 | -0.26% | 424만 |
|---|
| 2026.02.24 | ₩58,430 | ₩59,248 | ₩55,990 | ₩56,821 | -2.75% | 495.9만 |
|---|
| 2026.02.23 | ₩57,438 | ₩58,913 | ₩57,317 | ₩58,122 | +1.19% | 451.3만 |
|---|
| 2026.02.20 | ₩58,109 | ₩58,363 | ₩57,022 | ₩57,988 | -0.21% | 503만 |
|---|
| 2026.02.19 | ₩57,800 | ₩58,725 | ₩57,371 | ₩58,578 | +1.35% | 432.2만 |
|---|
| 2026.02.18 | ₩55,654 | ₩57,854 | ₩55,064 | ₩57,760 | +3.78% | 457.8만 |
|---|
| 2026.02.17 | ₩54,689 | ₩56,231 | ₩54,313 | ₩55,292 | +1.10% | 443.7만 |
|---|
| 2026.02.13 | ₩52,101 | ₩54,555 | ₩52,101 | ₩54,421 | +4.45% | 454.1만 |
|---|
| 2026.02.12 | ₩54,179 | ₩54,756 | ₩52,302 | ₩52,543 | -3.02% | 883만 |
|---|
| 2026.02.11 | ₩52,838 | ₩54,340 | ₩52,530 | ₩54,219 | +2.61% | 460만 |
|---|
| 2026.02.10 | ₩51,578 | ₩53,831 | ₩50,880 | ₩53,120 | +2.99% | 636.4만 |
|---|
| 2026.02.09 | ₩51,537 | ₩52,141 | ₩50,572 | ₩51,014 | -1.01% | 787.2만 |
|---|
| 2026.02.06 | ₩49,941 | ₩53,442 | ₩48,359 | ₩51,578 | +3.28% | 1661만 |
|---|
| 2026.02.05 | ₩54,528 | ₩55,346 | ₩53,375 | ₩53,536 | -1.82% | 1099.4만 |
|---|
| 2026.02.04 | ₩56,486 | ₩57,291 | ₩54,742 | ₩54,930 | -2.75% | 685만 |
|---|
| 2026.02.03 | ₩57,304 | ₩58,269 | ₩56,271 | ₩57,009 | -0.51% | 658.7만 |
|---|
| 2026.02.02 | ₩57,223 | ₩57,586 | ₩56,607 | ₩57,398 | +0.30% | 547.4만 |
|---|
| 2026.01.30 | ₩58,404 | ₩58,940 | ₩57,344 | ₩58,095 | -0.53% | 513.7만 |
|---|
| 2026.01.29 | ₩56,446 | ₩58,471 | ₩56,204 | ₩58,471 | +3.59% | 823.5만 |
|---|
| 2026.01.28 | ₩55,239 | ₩56,338 | ₩54,528 | ₩56,191 | +1.72% | 785.8만 |
|---|
| 2026.01.27 | ₩59,007 | ₩60,683 | ₩53,804 | ₩55,695 | -5.61% | 1459.4만 |
|---|
| 2026.01.26 | ₩61,756 | ₩62,400 | ₩61,622 | ₩62,065 | +0.50% | 388.1만 |
|---|
| 2026.01.23 | ₩60,871 | ₩61,944 | ₩60,576 | ₩61,810 | +1.54% | 379.2만 |
|---|
| 2026.01.22 | ₩60,549 | ₩61,193 | ₩59,959 | ₩60,911 | +0.60% | 519.7만 |
|---|
| 2026.01.21 | ₩60,335 | ₩61,555 | ₩58,042 | ₩60,697 | +0.60% | 788.7만 |
|---|
| 2026.01.20 | ₩60,335 | ₩62,051 | ₩59,597 | ₩61,367 | +1.71% | 425.3만 |
|---|
| 2026.01.16 | ₩62,923 | ₩63,057 | ₩61,287 | ₩61,354 | -2.49% | 708.4만 |
|---|
| 2026.01.15 | ₩61,756 | ₩63,942 | ₩61,139 | ₩63,392 | +2.65% | 491.9만 |
|---|
| 2026.01.14 | ₩61,327 | ₩62,092 | ₩61,139 | ₩61,917 | +0.96% | 454.7만 |
|---|
| 2026.01.13 | ₩61,984 | ₩62,561 | ₩61,247 | ₩61,367 | -1.00% | 443.7만 |
|---|
| 2026.01.12 | ₩61,019 | ₩62,480 | ₩60,067 | ₩62,212 | +1.96% | 523.1만 |
|---|
| 2026.01.09 | ₩63,272 | ₩63,661 | ₩62,454 | ₩62,507 | -1.21% | 609만 |
|---|
| 2026.01.08 | ₩62,051 | ₩63,486 | ₩61,689 | ₩62,923 | +1.40% | 959.4만 |
|---|
| 2026.01.07 | ₩62,775 | ₩62,883 | ₩60,978 | ₩61,381 | -2.22% | 777.4만 |
|---|
| 2026.01.06 | ₩60,335 | ₩61,676 | ₩60,281 | ₩61,341 | +1.67% | 781.7만 |
|---|
| 2026.01.05 | ₩57,653 | ₩60,254 | ₩57,156 | ₩59,919 | +3.93% | 921.5만 |
|---|
| 2026.01.02 | ₩55,225 | ₩56,419 | ₩54,354 | ₩56,030 | +1.46% | 455.4만 |
|---|
| 2025.12.31 | ₩55,239 | ₩56,057 | ₩55,051 | ₩55,185 | -0.10% | 367.2만 |
|---|
| 2025.12.30 | ₩54,702 | ₩55,829 | ₩54,702 | ₩55,265 | +1.03% | 455.7만 |
|---|
| 2025.12.29 | ₩54,380 | ₩54,970 | ₩54,327 | ₩54,729 | +0.64% | 389.7만 |
|---|
| 2025.12.26 | ₩53,536 | ₩54,354 | ₩53,401 | ₩54,327 | +1.48% | 267.3만 |
|---|
| 2025.12.24 | ₩52,919 | ₩53,790 | ₩52,825 | ₩53,495 | +1.09% | 254만 |
|---|
| 2025.12.23 | ₩53,536 | ₩53,629 | ₩52,758 | ₩53,106 | -0.80% | 358.6만 |
|---|
| 2025.12.22 | ₩52,020 | ₩53,844 | ₩51,738 | ₩53,576 | +2.99% | 500.9만 |
|---|
| 2025.12.19 | ₩52,624 | ₩53,455 | ₩52,261 | ₩52,329 | -0.56% | 1047.2만 |
|---|
| 2025.12.18 | ₩51,819 | ₩53,522 | ₩51,323 | ₩52,597 | +1.50% | 514.5만 |
|---|
| 2025.12.17 | ₩52,396 | ₩52,503 | ₩50,987 | ₩52,127 | -0.51% | 638.7만 |
|---|
| 2025.12.16 | ₩54,032 | ₩54,273 | ₩51,443 | ₩52,261 | -3.28% | 795.1만 |
|---|
| 2025.12.15 | ₩55,131 | ₩55,319 | ₩54,233 | ₩54,246 | -1.61% | 713.7만 |
|---|
| 2025.12.12 | ₩54,796 | ₩55,976 | ₩54,501 | ₩54,783 | -0.02% | 631.8만 |
|---|
| 2025.12.11 | ₩51,578 | ₩55,520 | ₩51,564 | ₩54,260 | +5.20% | 901.9만 |
|---|
| 2025.12.10 | ₩50,813 | ₩52,101 | ₩49,955 | ₩51,859 | +2.06% | 841.4만 |
|---|
| 2025.12.09 | ₩50,827 | ₩51,457 | ₩50,773 | ₩51,068 | +0.47% | 435.1만 |
|---|
| 2025.12.08 | ₩51,859 | ₩51,859 | ₩50,652 | ₩50,800 | -2.04% | 516.7만 |
|---|
| 2025.12.05 | ₩52,141 | ₩52,141 | ₩50,625 | ₩51,417 | -1.39% | 747.1만 |
|---|
| 2025.12.04 | ₩51,859 | ₩52,302 | ₩51,497 | ₩52,101 | +0.47% | 479.8만 |
|---|
| 2025.12.03 | ₩52,007 | ₩52,758 | ₩51,752 | ₩52,047 | +0.08% | 383.8만 |
|---|
| 2025.12.02 | ₩50,867 | ₩52,261 | ₩50,169 | ₩52,047 | +2.32% | 740.7만 |
|---|
| 2025.12.01 | ₩52,342 | ₩52,449 | ₩50,773 | ₩50,813 | -2.92% | 643만 |
|---|
| 2025.11.28 | ₩52,972 | ₩53,214 | ₩52,449 | ₩52,758 | -0.41% | 212.6만 |
|---|
| 2025.11.26 | ₩52,731 | ₩53,549 | ₩52,530 | ₩52,919 | +0.36% | 669.1만 |
|---|
| 2025.11.25 | ₩51,457 | ₩53,428 | ₩51,309 | ₩53,187 | +3.36% | 707.4만 |
|---|
| 2025.11.24 | ₩52,717 | ₩53,254 | ₩50,062 | ₩51,189 | -2.90% | 2110.3만 |
|---|
| 2025.11.21 | ₩47,273 | ₩49,231 | ₩46,937 | ₩48,949 | +3.55% | 791.6만 |
|---|
| 2025.11.20 | ₩48,292 | ₩48,654 | ₩46,119 | ₩46,709 | -3.28% | 832.1만 |
|---|
| 2025.11.19 | ₩49,526 | ₩49,794 | ₩47,849 | ₩48,211 | -2.65% | 693.4만 |
|---|
| 2025.11.18 | ₩49,365 | ₩49,620 | ₩47,554 | ₩49,526 | +0.33% | 803만 |
|---|
| 2025.11.17 | ₩48,788 | ₩51,162 | ₩48,279 | ₩49,727 | +1.92% | 909.8만 |
|---|
| 2025.11.14 | ₩48,252 | ₩49,244 | ₩47,729 | ₩48,788 | +1.11% | 738.8만 |
|---|
| 2025.11.13 | ₩48,010 | ₩48,949 | ₩47,554 | ₩48,399 | +0.81% | 724.4만 |
|---|
| 2025.11.12 | ₩47,246 | ₩49,713 | ₩47,246 | ₩48,547 | +2.75% | 873만 |
|---|
| 2025.11.11 | ₩46,589 | ₩47,528 | ₩45,650 | ₩47,420 | +1.78% | 908.9만 |
|---|
| 2025.11.10 | ₩47,635 | ₩48,426 | ₩45,073 | ₩45,932 | -3.58% | 1771.9만 |
|---|
| 2025.11.07 | ₩49,620 | ₩50,397 | ₩48,775 | ₩50,371 | +1.51% | 1051.1만 |
|---|
| 2025.11.06 | ₩49,579 | ₩50,853 | ₩49,485 | ₩49,754 | +0.35% | 943.1만 |
|---|
| 2025.11.05 | ₩48,037 | ₩49,781 | ₩48,037 | ₩49,405 | +2.85% | 1029.2만 |
|---|
| 2025.11.04 | ₩45,918 | ₩48,426 | ₩45,824 | ₩48,426 | +5.46% | 1041.8만 |
|---|
| 2025.11.03 | ₩47,313 | ₩47,326 | ₩45,275 | ₩46,267 | -2.21% | 914.6만 |
|---|
| 2025.10.31 | ₩46,401 | ₩47,702 | ₩45,623 | ₩47,434 | +2.23% | 1016.1만 |
|---|
| 2025.10.30 | ₩49,298 | ₩49,713 | ₩46,964 | ₩46,964 | -4.73% | 1221.4만 |
|---|
| 2025.10.29 | ₩49,083 | ₩50,384 | ₩46,870 | ₩50,076 | +2.02% | 2725만 |
|---|
| 2025.10.28 | ₩45,248 | ₩45,248 | ₩44,081 | ₩44,510 | -1.63% | 1399.2만 |
|---|
| 2025.10.27 | ₩45,677 | ₩45,784 | ₩44,228 | ₩44,456 | -2.67% | 1546.5만 |
|---|
| 2025.10.24 | ₩46,213 | ₩46,522 | ₩45,529 | ₩45,690 | -1.13% | 818.1만 |
|---|
| 2025.10.23 | ₩44,819 | ₩46,307 | ₩44,255 | ₩46,079 | +2.81% | 1668.5만 |
|---|
| 2025.10.22 | ₩48,627 | ₩48,989 | ₩47,930 | ₩48,305 | -0.66% | 895.2만 |
|---|
| 2025.10.21 | ₩46,254 | ₩48,641 | ₩45,315 | ₩48,413 | +4.67% | 823.1만 |
|---|
| 2025.10.20 | ₩47,246 | ₩48,480 | ₩47,179 | ₩47,756 | +1.08% | 687.3만 |
|---|
| 2025.10.17 | ₩47,688 | ₩48,399 | ₩46,978 | ₩47,300 | -0.82% | 771.7만 |
|---|
| 2025.10.16 | ₩47,957 | ₩48,748 | ₩47,568 | ₩47,796 | -0.34% | 689.2만 |
|---|
| 2025.10.15 | ₩48,614 | ₩48,775 | ₩47,474 | ₩47,997 | -1.27% | 832만 |
|---|
| 2025.10.14 | ₩48,051 | ₩49,164 | ₩47,313 | ₩48,869 | +1.70% | 700.3만 |
|---|
| 2025.10.13 | ₩48,574 | ₩48,869 | ₩47,970 | ₩48,761 | +0.39% | 649.7만 |
|---|
| 2025.10.10 | ₩50,800 | ₩50,867 | ₩47,675 | ₩47,957 | -5.60% | 953.5만 |
|---|