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 | ₩86,732 | ₩90,379 | ₩86,436 | ₩87,657 | +1.07% | 285.3만 |
| 2026.10.08 | ₩86,960 | ₩87,603 | ₩84,961 | ₩86,557 | -0.46% | 395만 |
| 2026.10.07 | ₩86,530 | ₩88,757 | ₩85,766 | ₩87,161 | +0.73% | 521.7만 |
| 2026.10.06 | ₩86,155 | ₩86,852 | ₩85,310 | ₩86,651 | +0.58% | 366.2만 |
| 2026.10.05 | ₩84,505 | ₩86,289 | ₩84,398 | ₩86,235 | +2.05% | 453.8만 |
| 2026.10.02 | ₩81,810 | ₩84,975 | ₩81,474 | ₩84,478 | +3.26% | 358만 |
| 2026.10.01 | ₩82,909 | ₩83,540 | ₩79,744 | ₩81,796 | -1.34% | 530.3만 |
| 2026.09.30 | ₩83,459 | ₩84,076 | ₩81,729 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,312 |
| -0.18% |
| 364.1만 |
| 2026.09.29 | ₩82,950 | ₩83,714 | ₩82,319 | ₩83,432 | +0.58% | 426.7만 |
|---|
| 2026.09.28 | ₩83,808 | ₩85,028 | ₩82,775 | ₩83,861 | +0.06% | 516.5만 |
|---|
| 2026.09.25 | ₩83,271 | ₩85,390 | ₩82,789 | ₩82,909 | -0.43% | 363만 |
|---|
| 2026.09.24 | ₩83,365 | ₩84,277 | ₩82,145 | ₩83,043 | -0.39% | 457.2만 |
|---|
| 2026.09.23 | ₩84,881 | ₩85,390 | ₩82,976 | ₩83,258 | -1.91% | 341.7만 |
|---|
| 2026.09.22 | ₩87,013 | ₩87,576 | ₩83,794 | ₩84,894 | -2.44% | 610.4만 |
|---|
| 2026.09.21 | ₩87,429 | ₩87,952 | ₩86,584 | ₩87,161 | -0.31% | 442.3만 |
|---|
| 2026.09.18 | ₩89,709 | ₩90,835 | ₩87,214 | ₩87,322 | -2.66% | 1344.5만 |
|---|
| 2026.09.17 | ₩89,360 | ₩90,916 | ₩88,193 | ₩89,990 | +0.71% | 513.4만 |
|---|
| 2026.09.16 | ₩91,734 | ₩93,089 | ₩88,529 | ₩88,529 | -3.49% | 427.8만 |
|---|
| 2026.09.15 | ₩91,868 | ₩92,029 | ₩89,923 | ₩90,742 | -1.23% | 357.9만 |
|---|
| 2026.09.14 | ₩90,272 | ₩93,384 | ₩90,058 | ₩93,089 | +3.12% | 409.8만 |
|---|
| 2026.09.11 | ₩88,113 | ₩89,655 | ₩86,530 | ₩89,079 | +1.10% | 363.1만 |
|---|
| 2026.09.10 | ₩87,845 | ₩91,479 | ₩87,523 | ₩87,711 | -0.15% | 462.8만 |
|---|
| 2026.09.09 | ₩86,423 | ₩86,960 | ₩82,896 | ₩85,913 | -0.59% | 447.9만 |
|---|
| 2026.09.08 | ₩88,730 | ₩89,186 | ₩86,504 | ₩86,611 | -2.39% | 435.3만 |
|---|
| 2026.09.04 | ₩89,548 | ₩91,493 | ₩89,548 | ₩89,910 | +0.40% | 292.6만 |
|---|
| 2026.09.03 | ₩90,527 | ₩92,311 | ₩89,655 | ₩91,224 | +0.77% | 358.2만 |
|---|
| 2026.09.02 | ₩87,711 | ₩91,050 | ₩87,711 | ₩90,312 | +2.97% | 482.7만 |
|---|
| 2026.09.01 | ₩86,799 | ₩89,146 | ₩86,758 | ₩87,483 | +0.79% | 456.1만 |
|---|
| 2026.08.31 | ₩87,697 | ₩87,697 | ₩85,055 | ₩86,289 | -1.61% | 879.5만 |
|---|
| 2026.08.28 | ₩87,724 | ₩88,167 | ₩86,208 | ₩86,839 | -1.01% | 252.7만 |
|---|
| 2026.08.27 | ₩87,228 | ₩88,797 | ₩86,718 | ₩87,617 | +0.45% | 364.8만 |
|---|
| 2026.08.26 | ₩87,174 | ₩90,768 | ₩87,147 | ₩87,804 | +0.72% | 359.7만 |
|---|
| 2026.08.25 | ₩88,448 | ₩88,448 | ₩86,638 | ₩87,174 | -1.44% | 434.4만 |
|---|
| 2026.08.24 | ₩86,892 | ₩88,649 | ₩86,530 | ₩88,046 | +1.33% | 349.1만 |
|---|
| 2026.08.21 | ₩85,927 | ₩87,389 | ₩85,873 | ₩87,201 | +1.48% | 315.2만 |
|---|
| 2026.08.20 | ₩85,471 | ₩87,000 | ₩85,122 | ₩86,021 | +0.64% | 326.8만 |
|---|
| 2026.08.19 | ₩87,912 | ₩88,113 | ₩86,182 | ₩86,772 | -1.30% | 288만 |
|---|
| 2026.08.18 | ₩87,027 | ₩88,435 | ₩86,799 | ₩87,469 | +0.51% | 341.1만 |
|---|
| 2026.08.17 | ₩89,454 | ₩89,454 | ₩86,235 | ₩86,383 | -3.43% | 355.6만 |
|---|
| 2026.08.14 | ₩88,743 | ₩90,688 | ₩88,314 | ₩90,487 | +1.96% | 226.8만 |
|---|
| 2026.08.13 | ₩90,876 | ₩90,983 | ₩88,140 | ₩88,569 | -2.54% | 353.9만 |
|---|
| 2026.08.12 | ₩86,490 | ₩90,433 | ₩85,994 | ₩89,950 | +4.00% | 324.1만 |
|---|
| 2026.08.11 | ₩90,822 | ₩91,010 | ₩86,825 | ₩87,013 | -4.19% | 244.1만 |
|---|
| 2026.08.10 | ₩88,944 | ₩90,755 | ₩88,408 | ₩89,280 | +0.38% | 372만 |
|---|
| 2026.08.07 | ₩85,927 | ₩89,213 | ₩85,766 | ₩88,207 | +2.65% | 352.7만 |
|---|
| 2026.08.06 | ₩90,192 | ₩90,259 | ₩84,773 | ₩86,101 | -4.54% | 547.1만 |
|---|
| 2026.08.05 | ₩86,115 | ₩91,707 | ₩85,565 | ₩89,843 | +4.33% | 703.4만 |
|---|
| 2026.08.04 | ₩86,235 | ₩86,852 | ₩85,136 | ₩85,927 | -0.36% | 602.6만 |
|---|
| 2026.08.03 | ₩82,936 | ₩85,551 | ₩82,105 | ₩85,511 | +3.10% | 686.6만 |
|---|
| 2026.07.31 | ₩81,877 | ₩83,888 | ₩81,126 | ₩83,446 | +1.92% | 391.4만 |
|---|
| 2026.07.30 | ₩82,346 | ₩83,204 | ₩80,240 | ₩81,595 | -0.91% | 734.4만 |
|---|
| 2026.07.29 | ₩86,369 | ₩87,107 | ₩82,400 | ₩82,909 | -4.01% | 835.4만 |
|---|
| 2026.07.28 | ₩79,811 | ₩87,067 | ₩76,002 | ₩85,712 | +7.39% | 1224.6만 |
|---|
| 2026.07.27 | ₩85,605 | ₩86,852 | ₩83,861 | ₩85,940 | +0.39% | 687.6만 |
|---|
| 2026.07.24 | ₩86,088 | ₩86,638 | ₩84,452 | ₩85,042 | -1.22% | 280.9만 |
|---|
| 2026.07.23 | ₩85,766 | ₩87,040 | ₩84,304 | ₩85,484 | -0.33% | 475.2만 |
|---|
| 2026.07.22 | ₩90,178 | ₩90,621 | ₩87,925 | ₩88,368 | -2.01% | 450.7만 |
|---|
| 2026.07.21 | ₩87,778 | ₩90,715 | ₩87,322 | ₩90,648 | +3.27% | 334만 |
|---|
| 2026.07.20 | ₩89,387 | ₩89,856 | ₩88,287 | ₩88,301 | -1.22% | 311.2만 |
|---|
| 2026.07.17 | ₩86,007 | ₩89,186 | ₩85,015 | ₩89,105 | +3.60% | 478.1만 |
|---|
| 2026.07.16 | ₩90,983 | ₩91,198 | ₩85,524 | ₩85,685 | -5.82% | 524.2만 |
|---|
| 2026.07.15 | ₩89,803 | ₩90,111 | ₩84,760 | ₩89,333 | -0.52% | 441.2만 |
|---|
| 2026.07.14 | ₩92,002 | ₩93,021 | ₩91,332 | ₩92,163 | +0.17% | 336.3만 |
|---|
| 2026.07.13 | ₩91,063 | ₩92,123 | ₩90,621 | ₩91,586 | +0.57% | 278.2만 |
|---|
| 2026.07.10 | ₩90,809 | ₩91,211 | ₩89,360 | ₩90,326 | -0.53% | 218.7만 |
|---|
| 2026.07.09 | ₩89,199 | ₩91,023 | ₩88,676 | ₩90,661 | +1.64% | 458.8만 |
|---|
| 2026.07.08 | ₩88,958 | ₩92,458 | ₩88,515 | ₩89,977 | +1.15% | 409.8만 |
|---|
| 2026.07.07 | ₩90,138 | ₩91,171 | ₩88,059 | ₩88,676 | -1.62% | 417만 |
|---|
| 2026.07.06 | ₩90,460 | ₩90,956 | ₩87,228 | ₩88,582 | -2.08% | 472.2만 |
|---|
| 2026.07.02 | ₩92,270 | ₩92,928 | ₩89,923 | ₩91,010 | -1.37% | 387.3만 |
|---|
| 2026.07.01 | ₩89,159 | ₩91,747 | ₩87,764 | ₩91,667 | +2.81% | 583.4만 |
|---|
| 2026.06.30 | ₩86,436 | ₩87,053 | ₩85,444 | ₩86,088 | -0.40% | 459.8만 |
|---|
| 2026.06.29 | ₩87,442 | ₩87,804 | ₩85,672 | ₩86,557 | -1.01% | 592.1만 |
|---|
| 2026.06.26 | ₩87,348 | ₩88,193 | ₩86,785 | ₩88,153 | +0.92% | 580.4만 |
|---|
| 2026.06.25 | ₩84,170 | ₩88,032 | ₩84,170 | ₩86,866 | +3.20% | 580.4만 |
|---|
| 2026.06.24 | ₩85,565 | ₩85,779 | ₩82,775 | ₩84,452 | -1.30% | 527.5만 |
|---|
| 2026.06.23 | ₩85,323 | ₩86,168 | ₩84,680 | ₩84,680 | -0.75% | 499.1만 |
|---|
| 2026.06.22 | ₩83,151 | ₩85,967 | ₩83,124 | ₩85,404 | +2.71% | 485.9만 |
|---|
| 2026.06.18 | ₩82,011 | ₩83,124 | ₩80,965 | ₩81,836 | -0.21% | 1184.6만 |
|---|
| 2026.06.17 | ₩82,453 | ₩83,701 | ₩80,334 | ₩81,327 | -1.37% | 571.1만 |
|---|
| 2026.06.16 | ₩84,800 | ₩85,672 | ₩81,179 | ₩82,333 | -2.91% | 616.3만 |
|---|
| 2026.06.15 | ₩86,664 | ₩87,322 | ₩83,432 | ₩85,028 | -1.89% | 646.9만 |
|---|
| 2026.06.12 | ₩86,088 | ₩88,395 | ₩84,854 | ₩87,429 | +1.56% | 478.4만 |
|---|
| 2026.06.11 | ₩87,630 | ₩87,845 | ₩84,653 | ₩85,216 | -2.75% | 633.7만 |
|---|
| 2026.06.10 | ₩89,132 | ₩89,213 | ₩85,565 | ₩87,630 | -1.69% | 585.2만 |
|---|
| 2026.06.09 | ₩87,308 | ₩89,253 | ₩85,967 | ₩88,797 | +1.71% | 543.6만 |
|---|
| 2026.06.08 | ₩83,580 | ₩88,247 | ₩83,151 | ₩87,214 | +4.35% | 702.5만 |
|---|
| 2026.06.05 | ₩84,022 | ₩84,438 | ₩82,748 | ₩83,593 | -0.51% | 396.1만 |
|---|
| 2026.06.04 | ₩81,756 | ₩85,162 | ₩81,756 | ₩84,089 | +2.85% | 583.6만 |
|---|
| 2026.06.03 | ₩80,763 | ₩81,139 | ₩78,095 | ₩79,865 | -1.11% | 392.2만 |
|---|
| 2026.06.02 | ₩83,017 | ₩83,151 | ₩79,851 | ₩80,455 | -3.09% | 379.8만 |
|---|
| 2026.06.01 | ₩80,334 | ₩83,285 | ₩79,758 | ₩83,151 | +3.51% | 574.3만 |
|---|
| 2026.05.29 | ₩78,658 | ₩80,160 | ₩78,484 | ₩79,932 | +1.62% | 790.5만 |
|---|
| 2026.05.28 | ₩79,074 | ₩80,428 | ₩78,913 | ₩79,007 | -0.08% | 344.8만 |
|---|
| 2026.05.27 | ₩77,907 | ₩78,913 | ₩77,491 | ₩78,886 | +1.26% | 320.1만 |
|---|
| 2026.05.26 | ₩79,100 | ₩79,436 | ₩76,096 | ₩76,727 | -3.00% | 426만 |
|---|
| 2026.05.22 | ₩78,309 | ₩79,395 | ₩77,934 | ₩79,315 | +1.28% | 291.8만 |
|---|
| 2026.05.21 | ₩77,437 | ₩78,658 | ₩77,089 | ₩77,478 | +0.05% | 334.5만 |
|---|
| 2026.05.20 | ₩80,562 | ₩81,488 | ₩77,692 | ₩78,162 | -2.98% | 311.2만 |
|---|
| 2026.05.19 | ₩77,880 | ₩79,704 | ₩77,022 | ₩79,328 | +1.86% | 445만 |
|---|
| 2026.05.18 | ₩77,934 | ₩78,792 | ₩76,740 | ₩78,095 | +0.21% | 442.9만 |
|---|
| 2026.05.15 | ₩78,443 | ₩79,583 | ₩77,531 | ₩78,148 | -0.38% | 466.3만 |
|---|
| 2026.05.14 | ₩78,819 | ₩79,597 | ₩78,014 | ₩78,725 | -0.12% | 585.2만 |
|---|
| 2026.05.13 | ₩79,556 | ₩80,120 | ₩77,826 | ₩78,872 | -0.86% | 646.8만 |
|---|
| 2026.05.12 | ₩75,613 | ₩79,798 | ₩74,809 | ₩79,543 | +5.20% | 942.7만 |
|---|
| 2026.05.11 | ₩75,707 | ₩76,485 | ₩74,594 | ₩75,587 | -0.16% | 596만 |
|---|
| 2026.05.08 | ₩74,031 | ₩75,573 | ₩72,019 | ₩75,050 | +1.38% | 529.6만 |
|---|
| 2026.05.07 | ₩73,749 | ₩75,064 | ₩73,414 | ₩73,736 | -0.02% | 881.6만 |
|---|
| 2026.05.06 | ₩70,531 | ₩74,661 | ₩69,739 | ₩74,205 | +5.21% | 798.9만 |
|---|
| 2026.05.05 | ₩71,738 | ₩73,427 | ₩70,906 | ₩71,054 | -0.95% | 503.4만 |
|---|
| 2026.05.04 | ₩71,107 | ₩72,328 | ₩71,013 | ₩71,831 | +1.02% | 532.8만 |
|---|
| 2026.05.01 | ₩72,422 | ₩72,556 | ₩71,308 | ₩71,536 | -1.22% | 588.8만 |
|---|
| 2026.04.30 | ₩71,724 | ₩72,314 | ₩70,839 | ₩72,006 | +0.39% | 1092.9만 |
|---|
| 2026.04.29 | ₩67,835 | ₩73,253 | ₩67,593 | ₩72,395 | +6.72% | 1791.2만 |
|---|
| 2026.04.28 | ₩60,083 | ₩67,044 | ₩59,305 | ₩66,480 | +10.65% | 1722.6만 |
|---|
| 2026.04.27 | ₩56,033 | ₩59,171 | ₩55,899 | ₩58,340 | +4.12% | 952.2만 |
|---|
| 2026.04.24 | ₩55,335 | ₩56,167 | ₩53,914 | ₩56,086 | +1.36% | 647.3만 |
|---|
| 2026.04.23 | ₩52,948 | ₩55,121 | ₩52,640 | ₩55,107 | +4.08% | 499.5만 |
|---|
| 2026.04.22 | ₩52,801 | ₩53,243 | ₩51,446 | ₩52,211 | -1.12% | 450.8만 |
|---|
| 2026.04.21 | ₩52,908 | ₩53,418 | ₩52,278 | ₩52,492 | -0.79% | 365.7만 |
|---|
| 2026.04.20 | ₩51,513 | ₩52,372 | ₩51,057 | ₩51,379 | -0.26% | 316.4만 |
|---|
| 2026.04.17 | ₩52,452 | ₩52,921 | ₩50,856 | ₩51,191 | -2.40% | 546.8만 |
|---|
| 2026.04.16 | ₩50,320 | ₩52,479 | ₩50,239 | ₩52,304 | +3.94% | 662.4만 |
|---|
| 2026.04.15 | ₩50,132 | ₩50,628 | ₩49,166 | ₩50,427 | +0.59% | 405.7만 |
|---|
| 2026.04.14 | ₩50,413 | ₩51,245 | ₩49,904 | ₩49,971 | -0.88% | 301.6만 |
|---|
| 2026.04.13 | ₩49,421 | ₩50,467 | ₩48,844 | ₩50,253 | +1.68% | 410.6만 |
|---|
| 2026.04.10 | ₩50,226 | ₩50,413 | ₩49,434 | ₩50,025 | -0.40% | 514.5만 |
|---|
| 2026.04.09 | ₩49,957 | ₩50,628 | ₩49,582 | ₩50,360 | +0.81% | 366.4만 |
|---|
| 2026.04.08 | ₩49,756 | ₩50,132 | ₩48,992 | ₩49,998 | +0.49% | 664.2만 |
|---|
| 2026.04.07 | ₩49,341 | ₩49,595 | ₩47,315 | ₩48,697 | -1.30% | 714.5만 |
|---|
| 2026.04.06 | ₩47,208 | ₩47,946 | ₩47,007 | ₩47,476 | +0.57% | 367.9만 |
|---|
| 2026.04.02 | ₩45,854 | ₩47,195 | ₩45,317 | ₩47,087 | +2.69% | 483.2만 |
|---|
| 2026.04.01 | ₩43,480 | ₩45,947 | ₩43,225 | ₩45,532 | +4.72% | 527.9만 |
|---|
| 2026.03.31 | ₩42,943 | ₩44,097 | ₩42,769 | ₩43,909 | +2.25% | 534.2만 |
|---|
| 2026.03.30 | ₩43,453 | ₩43,855 | ₩42,420 | ₩42,648 | -1.85% | 614.3만 |
|---|
| 2026.03.27 | ₩44,861 | ₩45,076 | ₩42,769 | ₩42,916 | -4.33% | 857.1만 |
|---|
| 2026.03.26 | ₩43,855 | ₩45,183 | ₩43,828 | ₩45,009 | +2.63% | 759.1만 |
|---|
| 2026.03.25 | ₩44,687 | ₩45,089 | ₩42,608 | ₩43,896 | -1.77% | 762.5만 |
|---|
| 2026.03.24 | ₩44,043 | ₩44,231 | ₩43,010 | ₩44,231 | +0.43% | 819.8만 |
|---|
| 2026.03.23 | ₩46,564 | ₩46,645 | ₩43,654 | ₩44,003 | -5.50% | 982.8만 |
|---|
| 2026.03.20 | ₩47,718 | ₩47,718 | ₩45,585 | ₩46,135 | -3.32% | 1333.5만 |
|---|
| 2026.03.19 | ₩48,469 | ₩49,689 | ₩47,624 | ₩47,704 | -1.58% | 572.7만 |
|---|
| 2026.03.18 | ₩46,564 | ₩48,925 | ₩46,216 | ₩48,496 | +4.15% | 481만 |
|---|
| 2026.03.17 | ₩46,766 | ₩47,906 | ₩46,457 | ₩46,859 | +0.20% | 559.1만 |
|---|
| 2026.03.16 | ₩46,578 | ₩47,114 | ₩46,189 | ₩46,618 | +0.09% | 758.1만 |
|---|
| 2026.03.13 | ₩45,934 | ₩46,900 | ₩45,840 | ₩46,202 | +0.58% | 630만 |
|---|
| 2026.03.12 | ₩47,570 | ₩48,066 | ₩45,398 | ₩46,363 | -2.54% | 1110.6만 |
|---|
| 2026.03.11 | ₩48,697 | ₩49,180 | ₩47,825 | ₩48,093 | -1.24% | 1026.9만 |
|---|
| 2026.03.10 | ₩56,891 | ₩56,958 | ₩48,657 | ₩48,817 | -14.19% | 1813.3만 |
|---|
| 2026.03.09 | ₩58,165 | ₩58,769 | ₩56,395 | ₩58,098 | -0.12% | 391.5만 |
|---|
| 2026.03.06 | ₩58,192 | ₩58,930 | ₩57,146 | ₩58,541 | +0.60% | 478.3만 |
|---|
| 2026.03.05 | ₩59,828 | ₩60,137 | ₩57,857 | ₩58,031 | -3.00% | 373.3만 |
|---|
| 2026.03.04 | ₩59,225 | ₩60,620 | ₩58,729 | ₩60,338 | +1.88% | 348.7만 |
|---|
| 2026.03.03 | ₩58,702 | ₩59,386 | ₩57,629 | ₩58,769 | +0.11% | 337.9만 |
|---|
| 2026.03.02 | ₩59,319 | ₩59,828 | ₩58,138 | ₩59,815 | +0.84% | 362.2만 |
|---|
| 2026.02.27 | ₩57,508 | ₩60,257 | ₩57,039 | ₩60,190 | +4.66% | 599.3만 |
|---|
| 2026.02.26 | ₩57,602 | ₩58,380 | ₩56,703 | ₩57,575 | -0.05% | 459.9만 |
|---|
| 2026.02.25 | ₩57,401 | ₩58,675 | ₩57,226 | ₩57,253 | -0.26% | 424만 |
|---|
| 2026.02.24 | ₩58,433 | ₩59,252 | ₩55,993 | ₩56,824 | -2.75% | 495.9만 |
|---|
| 2026.02.23 | ₩57,441 | ₩58,916 | ₩57,320 | ₩58,125 | +1.19% | 451.3만 |
|---|
| 2026.02.20 | ₩58,112 | ₩58,366 | ₩57,025 | ₩57,991 | -0.21% | 503만 |
|---|
| 2026.02.19 | ₩57,803 | ₩58,729 | ₩57,374 | ₩58,581 | +1.35% | 432.2만 |
|---|
| 2026.02.18 | ₩55,657 | ₩57,857 | ₩55,067 | ₩57,763 | +3.78% | 457.8만 |
|---|
| 2026.02.17 | ₩54,692 | ₩56,234 | ₩54,316 | ₩55,295 | +1.10% | 443.7만 |
|---|
| 2026.02.13 | ₩52,103 | ₩54,558 | ₩52,103 | ₩54,423 | +4.45% | 454.1만 |
|---|
| 2026.02.12 | ₩54,182 | ₩54,759 | ₩52,304 | ₩52,546 | -3.02% | 883만 |
|---|
| 2026.02.11 | ₩52,841 | ₩54,343 | ₩52,532 | ₩54,222 | +2.61% | 460만 |
|---|
| 2026.02.10 | ₩51,580 | ₩53,833 | ₩50,883 | ₩53,123 | +2.99% | 636.4만 |
|---|
| 2026.02.09 | ₩51,540 | ₩52,144 | ₩50,574 | ₩51,017 | -1.01% | 787.2만 |
|---|
| 2026.02.06 | ₩49,944 | ₩53,444 | ₩48,362 | ₩51,580 | +3.28% | 1661만 |
|---|
| 2026.02.05 | ₩54,531 | ₩55,349 | ₩53,377 | ₩53,538 | -1.82% | 1099.4만 |
|---|
| 2026.02.04 | ₩56,489 | ₩57,294 | ₩54,745 | ₩54,933 | -2.75% | 685만 |
|---|
| 2026.02.03 | ₩57,307 | ₩58,273 | ₩56,274 | ₩57,012 | -0.51% | 658.7만 |
|---|
| 2026.02.02 | ₩57,226 | ₩57,589 | ₩56,610 | ₩57,401 | +0.30% | 547.4만 |
|---|
| 2026.01.30 | ₩58,407 | ₩58,943 | ₩57,347 | ₩58,098 | -0.53% | 513.7만 |
|---|
| 2026.01.29 | ₩56,449 | ₩58,474 | ₩56,207 | ₩58,474 | +3.59% | 823.5만 |
|---|
| 2026.01.28 | ₩55,242 | ₩56,341 | ₩54,531 | ₩56,194 | +1.72% | 785.8만 |
|---|
| 2026.01.27 | ₩59,010 | ₩60,687 | ₩53,807 | ₩55,698 | -5.61% | 1459.4만 |
|---|
| 2026.01.26 | ₩61,759 | ₩62,403 | ₩61,625 | ₩62,068 | +0.50% | 388.1만 |
|---|
| 2026.01.23 | ₩60,874 | ₩61,947 | ₩60,579 | ₩61,813 | +1.54% | 379.2만 |
|---|
| 2026.01.22 | ₩60,552 | ₩61,196 | ₩59,962 | ₩60,915 | +0.60% | 519.7만 |
|---|
| 2026.01.21 | ₩60,338 | ₩61,558 | ₩58,045 | ₩60,700 | +0.60% | 788.7만 |
|---|
| 2026.01.20 | ₩60,338 | ₩62,055 | ₩59,600 | ₩61,371 | +1.71% | 425.3만 |
|---|
| 2026.01.16 | ₩62,926 | ₩63,060 | ₩61,290 | ₩61,357 | -2.49% | 708.4만 |
|---|
| 2026.01.15 | ₩61,759 | ₩63,946 | ₩61,143 | ₩63,396 | +2.65% | 491.9만 |
|---|
| 2026.01.14 | ₩61,330 | ₩62,095 | ₩61,143 | ₩61,920 | +0.96% | 454.7만 |
|---|
| 2026.01.13 | ₩61,987 | ₩62,564 | ₩61,250 | ₩61,371 | -1.00% | 443.7만 |
|---|
| 2026.01.12 | ₩61,022 | ₩62,484 | ₩60,070 | ₩62,215 | +1.96% | 523.1만 |
|---|
| 2026.01.09 | ₩63,275 | ₩63,664 | ₩62,457 | ₩62,511 | -1.21% | 609만 |
|---|
| 2026.01.08 | ₩62,055 | ₩63,490 | ₩61,692 | ₩62,926 | +1.40% | 959.4만 |
|---|
| 2026.01.07 | ₩62,779 | ₩62,886 | ₩60,982 | ₩61,384 | -2.22% | 777.4만 |
|---|
| 2026.01.06 | ₩60,338 | ₩61,679 | ₩60,284 | ₩61,344 | +1.67% | 781.7만 |
|---|
| 2026.01.05 | ₩57,656 | ₩60,257 | ₩57,159 | ₩59,922 | +3.93% | 921.5만 |
|---|
| 2026.01.02 | ₩55,228 | ₩56,422 | ₩54,356 | ₩56,033 | +1.46% | 455.4만 |
|---|
| 2025.12.31 | ₩55,242 | ₩56,060 | ₩55,054 | ₩55,188 | -0.10% | 367.2만 |
|---|
| 2025.12.30 | ₩54,705 | ₩55,832 | ₩54,705 | ₩55,268 | +1.03% | 455.7만 |
|---|
| 2025.12.29 | ₩54,383 | ₩54,973 | ₩54,330 | ₩54,732 | +0.64% | 389.7만 |
|---|
| 2025.12.26 | ₩53,538 | ₩54,356 | ₩53,404 | ₩54,330 | +1.48% | 267.3만 |
|---|
| 2025.12.24 | ₩52,921 | ₩53,793 | ₩52,828 | ₩53,498 | +1.09% | 254만 |
|---|
| 2025.12.23 | ₩53,538 | ₩53,632 | ₩52,760 | ₩53,109 | -0.80% | 358.6만 |
|---|
| 2025.12.22 | ₩52,023 | ₩53,847 | ₩51,741 | ₩53,579 | +2.99% | 500.9만 |
|---|
| 2025.12.19 | ₩52,626 | ₩53,458 | ₩52,264 | ₩52,331 | -0.56% | 1047.2만 |
|---|
| 2025.12.18 | ₩51,822 | ₩53,525 | ₩51,325 | ₩52,600 | +1.50% | 514.5만 |
|---|
| 2025.12.17 | ₩52,398 | ₩52,506 | ₩50,990 | ₩52,130 | -0.51% | 638.7만 |
|---|
| 2025.12.16 | ₩54,035 | ₩54,276 | ₩51,446 | ₩52,264 | -3.28% | 795.1만 |
|---|
| 2025.12.15 | ₩55,134 | ₩55,322 | ₩54,236 | ₩54,249 | -1.61% | 713.7만 |
|---|
| 2025.12.12 | ₩54,799 | ₩55,979 | ₩54,504 | ₩54,786 | -0.02% | 631.8만 |
|---|
| 2025.12.11 | ₩51,580 | ₩55,523 | ₩51,567 | ₩54,263 | +5.20% | 901.9만 |
|---|
| 2025.12.10 | ₩50,816 | ₩52,103 | ₩49,957 | ₩51,862 | +2.06% | 841.4만 |
|---|
| 2025.12.09 | ₩50,829 | ₩51,460 | ₩50,776 | ₩51,071 | +0.47% | 435.1만 |
|---|
| 2025.12.08 | ₩51,862 | ₩51,862 | ₩50,655 | ₩50,802 | -2.04% | 516.7만 |
|---|
| 2025.12.05 | ₩52,144 | ₩52,144 | ₩50,628 | ₩51,419 | -1.39% | 747.1만 |
|---|
| 2025.12.04 | ₩51,862 | ₩52,304 | ₩51,500 | ₩52,103 | +0.47% | 479.8만 |
|---|
| 2025.12.03 | ₩52,009 | ₩52,760 | ₩51,755 | ₩52,050 | +0.08% | 383.8만 |
|---|
| 2025.12.02 | ₩50,869 | ₩52,264 | ₩50,172 | ₩52,050 | +2.32% | 740.7만 |
|---|
| 2025.12.01 | ₩52,345 | ₩52,452 | ₩50,776 | ₩50,816 | -2.92% | 643만 |
|---|
| 2025.11.28 | ₩52,975 | ₩53,216 | ₩52,452 | ₩52,760 | -0.41% | 212.6만 |
|---|
| 2025.11.26 | ₩52,734 | ₩53,552 | ₩52,532 | ₩52,921 | +0.36% | 669.1만 |
|---|
| 2025.11.25 | ₩51,460 | ₩53,431 | ₩51,312 | ₩53,190 | +3.36% | 707.4만 |
|---|
| 2025.11.24 | ₩52,720 | ₩53,257 | ₩50,065 | ₩51,191 | -2.90% | 2110.3만 |
|---|
| 2025.11.21 | ₩47,275 | ₩49,233 | ₩46,940 | ₩48,952 | +3.55% | 791.6만 |
|---|
| 2025.11.20 | ₩48,294 | ₩48,657 | ₩46,122 | ₩46,712 | -3.28% | 832.1만 |
|---|
| 2025.11.19 | ₩49,528 | ₩49,797 | ₩47,852 | ₩48,214 | -2.65% | 693.4만 |
|---|
| 2025.11.18 | ₩49,367 | ₩49,622 | ₩47,557 | ₩49,528 | +0.33% | 803만 |
|---|
| 2025.11.17 | ₩48,791 | ₩51,164 | ₩48,281 | ₩49,729 | +1.92% | 909.8만 |
|---|
| 2025.11.14 | ₩48,254 | ₩49,247 | ₩47,731 | ₩48,791 | +1.11% | 738.8만 |
|---|
| 2025.11.13 | ₩48,013 | ₩48,952 | ₩47,557 | ₩48,402 | +0.81% | 724.4만 |
|---|
| 2025.11.12 | ₩47,248 | ₩49,716 | ₩47,248 | ₩48,549 | +2.75% | 873만 |
|---|
| 2025.11.11 | ₩46,591 | ₩47,530 | ₩45,652 | ₩47,423 | +1.78% | 908.9만 |
|---|
| 2025.11.10 | ₩47,637 | ₩48,429 | ₩45,076 | ₩45,934 | -3.58% | 1771.9만 |
|---|
| 2025.11.07 | ₩49,622 | ₩50,400 | ₩48,777 | ₩50,373 | +1.51% | 1051.1만 |
|---|
| 2025.11.06 | ₩49,582 | ₩50,856 | ₩49,488 | ₩49,756 | +0.35% | 943.1만 |
|---|
| 2025.11.05 | ₩48,040 | ₩49,783 | ₩48,040 | ₩49,408 | +2.85% | 1029.2만 |
|---|
| 2025.11.04 | ₩45,921 | ₩48,429 | ₩45,827 | ₩48,429 | +5.46% | 1041.8만 |
|---|
| 2025.11.03 | ₩47,315 | ₩47,329 | ₩45,277 | ₩46,269 | -2.21% | 914.6만 |
|---|
| 2025.10.31 | ₩46,403 | ₩47,704 | ₩45,626 | ₩47,436 | +2.23% | 1016.1만 |
|---|
| 2025.10.30 | ₩49,300 | ₩49,716 | ₩46,967 | ₩46,967 | -4.73% | 1221.4만 |
|---|
| 2025.10.29 | ₩49,086 | ₩50,387 | ₩46,873 | ₩50,078 | +2.02% | 2725만 |
|---|
| 2025.10.28 | ₩45,250 | ₩45,250 | ₩44,083 | ₩44,512 | -1.63% | 1399.2만 |
|---|
| 2025.10.27 | ₩45,679 | ₩45,787 | ₩44,231 | ₩44,459 | -2.67% | 1546.5만 |
|---|
| 2025.10.24 | ₩46,216 | ₩46,524 | ₩45,532 | ₩45,693 | -1.13% | 818.1만 |
|---|
| 2025.10.23 | ₩44,821 | ₩46,310 | ₩44,258 | ₩46,082 | +2.81% | 1668.5만 |
|---|
| 2025.10.22 | ₩48,630 | ₩48,992 | ₩47,932 | ₩48,308 | -0.66% | 895.2만 |
|---|
| 2025.10.21 | ₩46,256 | ₩48,643 | ₩45,317 | ₩48,415 | +4.67% | 823.1만 |
|---|
| 2025.10.20 | ₩47,248 | ₩48,482 | ₩47,181 | ₩47,758 | +1.08% | 687.3만 |
|---|
| 2025.10.17 | ₩47,691 | ₩48,402 | ₩46,980 | ₩47,302 | -0.82% | 771.7만 |
|---|
| 2025.10.16 | ₩47,959 | ₩48,750 | ₩47,570 | ₩47,798 | -0.34% | 689.2만 |
|---|
| 2025.10.15 | ₩48,616 | ₩48,777 | ₩47,476 | ₩47,999 | -1.27% | 832만 |
|---|
| 2025.10.14 | ₩48,053 | ₩49,166 | ₩47,315 | ₩48,871 | +1.70% | 700.3만 |
|---|
| 2025.10.13 | ₩48,576 | ₩48,871 | ₩47,973 | ₩48,764 | +0.39% | 649.7만 |
|---|
| 2025.10.10 | ₩50,802 | ₩50,869 | ₩47,678 | ₩47,959 | -5.60% | 953.5만 |
|---|