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 | ₩86,572 | ₩90,214 | ₩86,278 | ₩87,496 | +1.07% | 285.3만 |
| 2026.10.08 | ₩86,800 | ₩87,443 | ₩84,805 | ₩86,398 | -0.46% | 395만 |
| 2026.10.07 | ₩86,372 | ₩88,594 | ₩85,609 | ₩87,001 | +0.73% | 521.7만 |
| 2026.10.06 | ₩85,997 | ₩86,693 | ₩85,153 | ₩86,492 | +0.58% | 366.2만 |
| 2026.10.05 | ₩84,350 | ₩86,131 | ₩84,243 | ₩86,077 | +2.05% | 453.8만 |
| 2026.10.02 | ₩81,659 | ₩84,819 | ₩81,325 | ₩84,323 | +3.26% | 358만 |
| 2026.10.01 | ₩82,757 | ₩83,386 | ₩79,598 | ₩81,646 | -1.34% | 530.3만 |
| 2026.09.30 | ₩83,306 | ₩83,922 | ₩81,579 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,159 |
| -0.18% |
| 364.1만 |
| 2026.09.29 | ₩82,797 | ₩83,560 | ₩82,168 | ₩83,279 | +0.58% | 426.7만 |
|---|
| 2026.09.28 | ₩83,654 | ₩84,872 | ₩82,623 | ₩83,708 | +0.06% | 516.5만 |
|---|
| 2026.09.25 | ₩83,119 | ₩85,234 | ₩82,637 | ₩82,757 | -0.43% | 363만 |
|---|
| 2026.09.24 | ₩83,212 | ₩84,123 | ₩81,994 | ₩82,891 | -0.39% | 457.2만 |
|---|
| 2026.09.23 | ₩84,725 | ₩85,234 | ₩82,824 | ₩83,105 | -1.91% | 341.7만 |
|---|
| 2026.09.22 | ₩86,854 | ₩87,416 | ₩83,641 | ₩84,738 | -2.44% | 610.4만 |
|---|
| 2026.09.21 | ₩87,269 | ₩87,791 | ₩86,425 | ₩87,001 | -0.31% | 442.3만 |
|---|
| 2026.09.18 | ₩89,544 | ₩90,669 | ₩87,054 | ₩87,161 | -2.66% | 1344.5만 |
|---|
| 2026.09.17 | ₩89,196 | ₩90,749 | ₩88,032 | ₩89,825 | +0.71% | 513.4만 |
|---|
| 2026.09.16 | ₩91,566 | ₩92,918 | ₩88,366 | ₩88,366 | -3.49% | 427.8만 |
|---|
| 2026.09.15 | ₩91,700 | ₩91,860 | ₩89,758 | ₩90,575 | -1.23% | 357.9만 |
|---|
| 2026.09.14 | ₩90,107 | ₩93,212 | ₩89,892 | ₩92,918 | +3.12% | 409.8만 |
|---|
| 2026.09.11 | ₩87,951 | ₩89,491 | ₩86,372 | ₩88,915 | +1.10% | 363.1만 |
|---|
| 2026.09.10 | ₩87,684 | ₩91,311 | ₩87,362 | ₩87,550 | -0.15% | 462.8만 |
|---|
| 2026.09.09 | ₩86,265 | ₩86,800 | ₩82,744 | ₩85,756 | -0.59% | 447.9만 |
|---|
| 2026.09.08 | ₩88,567 | ₩89,022 | ₩86,345 | ₩86,452 | -2.39% | 435.3만 |
|---|
| 2026.09.04 | ₩89,384 | ₩91,325 | ₩89,384 | ₩89,745 | +0.40% | 292.6만 |
|---|
| 2026.09.03 | ₩90,361 | ₩92,141 | ₩89,491 | ₩91,057 | +0.77% | 358.2만 |
|---|
| 2026.09.02 | ₩87,550 | ₩90,883 | ₩87,550 | ₩90,147 | +2.97% | 482.7만 |
|---|
| 2026.09.01 | ₩86,639 | ₩88,982 | ₩86,599 | ₩87,322 | +0.79% | 456.1만 |
|---|
| 2026.08.31 | ₩87,536 | ₩87,536 | ₩84,899 | ₩86,131 | -1.61% | 879.5만 |
|---|
| 2026.08.28 | ₩87,563 | ₩88,005 | ₩86,050 | ₩86,680 | -1.01% | 252.7만 |
|---|
| 2026.08.27 | ₩87,068 | ₩88,634 | ₩86,559 | ₩87,456 | +0.45% | 364.8만 |
|---|
| 2026.08.26 | ₩87,014 | ₩90,602 | ₩86,987 | ₩87,643 | +0.72% | 359.7만 |
|---|
| 2026.08.25 | ₩88,286 | ₩88,286 | ₩86,479 | ₩87,014 | -1.44% | 434.4만 |
|---|
| 2026.08.24 | ₩86,733 | ₩88,487 | ₩86,372 | ₩87,884 | +1.33% | 349.1만 |
|---|
| 2026.08.21 | ₩85,769 | ₩87,228 | ₩85,716 | ₩87,041 | +1.48% | 315.2만 |
|---|
| 2026.08.20 | ₩85,314 | ₩86,840 | ₩84,966 | ₩85,863 | +0.64% | 326.8만 |
|---|
| 2026.08.19 | ₩87,750 | ₩87,951 | ₩86,024 | ₩86,613 | -1.30% | 288만 |
|---|
| 2026.08.18 | ₩86,867 | ₩88,273 | ₩86,639 | ₩87,309 | +0.51% | 341.1만 |
|---|
| 2026.08.17 | ₩89,290 | ₩89,290 | ₩86,077 | ₩86,224 | -3.43% | 355.6만 |
|---|
| 2026.08.14 | ₩88,580 | ₩90,522 | ₩88,152 | ₩90,321 | +1.96% | 226.8만 |
|---|
| 2026.08.13 | ₩90,709 | ₩90,816 | ₩87,978 | ₩88,406 | -2.54% | 353.9만 |
|---|
| 2026.08.12 | ₩86,331 | ₩90,267 | ₩85,836 | ₩89,785 | +4.00% | 324.1만 |
|---|
| 2026.08.11 | ₩90,655 | ₩90,843 | ₩86,666 | ₩86,854 | -4.19% | 244.1만 |
|---|
| 2026.08.10 | ₩88,781 | ₩90,588 | ₩88,246 | ₩89,116 | +0.38% | 372만 |
|---|
| 2026.08.07 | ₩85,769 | ₩89,049 | ₩85,609 | ₩88,045 | +2.65% | 352.7만 |
|---|
| 2026.08.06 | ₩90,026 | ₩90,093 | ₩84,618 | ₩85,943 | -4.54% | 547.1만 |
|---|
| 2026.08.05 | ₩85,957 | ₩91,539 | ₩85,408 | ₩89,678 | +4.33% | 703.4만 |
|---|
| 2026.08.04 | ₩86,077 | ₩86,693 | ₩84,979 | ₩85,769 | -0.36% | 602.6만 |
|---|
| 2026.08.03 | ₩82,784 | ₩85,394 | ₩81,954 | ₩85,354 | +3.10% | 686.6만 |
|---|
| 2026.07.31 | ₩81,726 | ₩83,734 | ₩80,977 | ₩83,293 | +1.92% | 391.4만 |
|---|
| 2026.07.30 | ₩82,195 | ₩83,052 | ₩80,093 | ₩81,445 | -0.91% | 734.4만 |
|---|
| 2026.07.29 | ₩86,211 | ₩86,947 | ₩82,248 | ₩82,757 | -4.01% | 835.4만 |
|---|
| 2026.07.28 | ₩79,665 | ₩86,907 | ₩75,863 | ₩85,555 | +7.39% | 1224.6만 |
|---|
| 2026.07.27 | ₩85,448 | ₩86,693 | ₩83,708 | ₩85,783 | +0.39% | 687.6만 |
|---|
| 2026.07.24 | ₩85,930 | ₩86,479 | ₩84,297 | ₩84,886 | -1.22% | 280.9만 |
|---|
| 2026.07.23 | ₩85,609 | ₩86,880 | ₩84,149 | ₩85,327 | -0.33% | 475.2만 |
|---|
| 2026.07.22 | ₩90,013 | ₩90,455 | ₩87,764 | ₩88,206 | -2.01% | 450.7만 |
|---|
| 2026.07.21 | ₩87,617 | ₩90,548 | ₩87,161 | ₩90,481 | +3.27% | 334만 |
|---|
| 2026.07.20 | ₩89,223 | ₩89,692 | ₩88,125 | ₩88,139 | -1.22% | 311.2만 |
|---|
| 2026.07.17 | ₩85,850 | ₩89,022 | ₩84,859 | ₩88,942 | +3.60% | 478.1만 |
|---|
| 2026.07.16 | ₩90,816 | ₩91,030 | ₩85,368 | ₩85,528 | -5.82% | 524.2만 |
|---|
| 2026.07.15 | ₩89,638 | ₩89,946 | ₩84,605 | ₩89,169 | -0.52% | 441.2만 |
|---|
| 2026.07.14 | ₩91,833 | ₩92,851 | ₩91,164 | ₩91,994 | +0.17% | 336.3만 |
|---|
| 2026.07.13 | ₩90,896 | ₩91,954 | ₩90,455 | ₩91,418 | +0.57% | 278.2만 |
|---|
| 2026.07.10 | ₩90,642 | ₩91,044 | ₩89,196 | ₩90,160 | -0.53% | 218.7만 |
|---|
| 2026.07.09 | ₩89,036 | ₩90,856 | ₩88,514 | ₩90,495 | +1.64% | 458.8만 |
|---|
| 2026.07.08 | ₩88,795 | ₩92,289 | ₩88,353 | ₩89,812 | +1.15% | 409.8만 |
|---|
| 2026.07.07 | ₩89,973 | ₩91,003 | ₩87,898 | ₩88,514 | -1.62% | 417만 |
|---|
| 2026.07.06 | ₩90,294 | ₩90,789 | ₩87,068 | ₩88,420 | -2.08% | 472.2만 |
|---|
| 2026.07.02 | ₩92,101 | ₩92,757 | ₩89,758 | ₩90,843 | -1.37% | 387.3만 |
|---|
| 2026.07.01 | ₩88,995 | ₩91,579 | ₩87,603 | ₩91,499 | +2.81% | 583.4만 |
|---|
| 2026.06.30 | ₩86,278 | ₩86,894 | ₩85,287 | ₩85,930 | -0.40% | 459.8만 |
|---|
| 2026.06.29 | ₩87,282 | ₩87,643 | ₩85,515 | ₩86,398 | -1.01% | 592.1만 |
|---|
| 2026.06.26 | ₩87,188 | ₩88,032 | ₩86,626 | ₩87,991 | +0.92% | 580.4만 |
|---|
| 2026.06.25 | ₩84,016 | ₩87,871 | ₩84,016 | ₩86,706 | +3.20% | 580.4만 |
|---|
| 2026.06.24 | ₩85,408 | ₩85,622 | ₩82,623 | ₩84,297 | -1.30% | 527.5만 |
|---|
| 2026.06.23 | ₩85,167 | ₩86,010 | ₩84,524 | ₩84,524 | -0.75% | 499.1만 |
|---|
| 2026.06.22 | ₩82,998 | ₩85,809 | ₩82,971 | ₩85,247 | +2.71% | 485.9만 |
|---|
| 2026.06.18 | ₩81,860 | ₩82,971 | ₩80,816 | ₩81,686 | -0.21% | 1184.6만 |
|---|
| 2026.06.17 | ₩82,302 | ₩83,547 | ₩80,187 | ₩81,178 | -1.37% | 571.1만 |
|---|
| 2026.06.16 | ₩84,645 | ₩85,515 | ₩81,030 | ₩82,182 | -2.91% | 616.3만 |
|---|
| 2026.06.15 | ₩86,506 | ₩87,161 | ₩83,279 | ₩84,872 | -1.89% | 646.9만 |
|---|
| 2026.06.12 | ₩85,930 | ₩88,232 | ₩84,698 | ₩87,269 | +1.56% | 478.4만 |
|---|
| 2026.06.11 | ₩87,469 | ₩87,684 | ₩84,497 | ₩85,060 | -2.75% | 633.7만 |
|---|
| 2026.06.10 | ₩88,969 | ₩89,049 | ₩85,408 | ₩87,469 | -1.69% | 585.2만 |
|---|
| 2026.06.09 | ₩87,148 | ₩89,089 | ₩85,809 | ₩88,634 | +1.71% | 543.6만 |
|---|
| 2026.06.08 | ₩83,427 | ₩88,085 | ₩82,998 | ₩87,054 | +4.35% | 702.5만 |
|---|
| 2026.06.05 | ₩83,868 | ₩84,283 | ₩82,597 | ₩83,440 | -0.51% | 396.1만 |
|---|
| 2026.06.04 | ₩81,606 | ₩85,006 | ₩81,606 | ₩83,935 | +2.85% | 583.6만 |
|---|
| 2026.06.03 | ₩80,615 | ₩80,990 | ₩77,951 | ₩79,718 | -1.11% | 392.2만 |
|---|
| 2026.06.02 | ₩82,864 | ₩82,998 | ₩79,705 | ₩80,307 | -3.09% | 379.8만 |
|---|
| 2026.06.01 | ₩80,187 | ₩83,132 | ₩79,611 | ₩82,998 | +3.51% | 574.3만 |
|---|
| 2026.05.29 | ₩78,514 | ₩80,013 | ₩78,340 | ₩79,785 | +1.62% | 790.5만 |
|---|
| 2026.05.28 | ₩78,929 | ₩80,281 | ₩78,768 | ₩78,862 | -0.08% | 344.8만 |
|---|
| 2026.05.27 | ₩77,764 | ₩78,768 | ₩77,349 | ₩78,741 | +1.26% | 320.1만 |
|---|
| 2026.05.26 | ₩78,955 | ₩79,290 | ₩75,957 | ₩76,586 | -3.00% | 426만 |
|---|
| 2026.05.22 | ₩78,166 | ₩79,250 | ₩77,791 | ₩79,170 | +1.28% | 291.8만 |
|---|
| 2026.05.21 | ₩77,295 | ₩78,514 | ₩76,947 | ₩77,336 | +0.05% | 334.5만 |
|---|
| 2026.05.20 | ₩80,415 | ₩81,338 | ₩77,550 | ₩78,018 | -2.98% | 311.2만 |
|---|
| 2026.05.19 | ₩77,737 | ₩79,558 | ₩76,880 | ₩79,183 | +1.86% | 445만 |
|---|
| 2026.05.18 | ₩77,791 | ₩78,647 | ₩76,599 | ₩77,951 | +0.21% | 442.9만 |
|---|
| 2026.05.15 | ₩78,299 | ₩79,437 | ₩77,389 | ₩78,005 | -0.38% | 466.3만 |
|---|
| 2026.05.14 | ₩78,674 | ₩79,451 | ₩77,871 | ₩78,581 | -0.12% | 585.2만 |
|---|
| 2026.05.13 | ₩79,410 | ₩79,973 | ₩77,684 | ₩78,728 | -0.86% | 646.8만 |
|---|
| 2026.05.12 | ₩75,475 | ₩79,651 | ₩74,672 | ₩79,397 | +5.20% | 942.7만 |
|---|
| 2026.05.11 | ₩75,568 | ₩76,345 | ₩74,457 | ₩75,448 | -0.16% | 596만 |
|---|
| 2026.05.08 | ₩73,895 | ₩75,435 | ₩71,887 | ₩74,913 | +1.38% | 529.6만 |
|---|
| 2026.05.07 | ₩73,614 | ₩74,926 | ₩73,279 | ₩73,601 | -0.02% | 881.6만 |
|---|
| 2026.05.06 | ₩70,401 | ₩74,524 | ₩69,611 | ₩74,069 | +5.21% | 798.9만 |
|---|
| 2026.05.05 | ₩71,606 | ₩73,293 | ₩70,776 | ₩70,923 | -0.95% | 503.4만 |
|---|
| 2026.05.04 | ₩70,977 | ₩72,195 | ₩70,883 | ₩71,700 | +1.02% | 532.8만 |
|---|
| 2026.05.01 | ₩72,289 | ₩72,423 | ₩71,178 | ₩71,405 | -1.22% | 588.8만 |
|---|
| 2026.04.30 | ₩71,593 | ₩72,182 | ₩70,709 | ₩71,874 | +0.39% | 1092.9만 |
|---|
| 2026.04.29 | ₩67,710 | ₩73,119 | ₩67,469 | ₩72,262 | +6.72% | 1791.2만 |
|---|
| 2026.04.28 | ₩59,973 | ₩66,921 | ₩59,196 | ₩66,358 | +10.65% | 1722.6만 |
|---|
| 2026.04.27 | ₩55,930 | ₩59,063 | ₩55,796 | ₩58,233 | +4.12% | 952.2만 |
|---|
| 2026.04.24 | ₩55,234 | ₩56,064 | ₩53,815 | ₩55,984 | +1.36% | 647.3만 |
|---|
| 2026.04.23 | ₩52,851 | ₩55,020 | ₩52,543 | ₩55,006 | +4.08% | 499.5만 |
|---|
| 2026.04.22 | ₩52,704 | ₩53,146 | ₩51,352 | ₩52,115 | -1.12% | 450.8만 |
|---|
| 2026.04.21 | ₩52,811 | ₩53,320 | ₩52,182 | ₩52,396 | -0.79% | 365.7만 |
|---|
| 2026.04.20 | ₩51,419 | ₩52,275 | ₩50,964 | ₩51,285 | -0.26% | 316.4만 |
|---|
| 2026.04.17 | ₩52,356 | ₩52,824 | ₩50,763 | ₩51,097 | -2.40% | 546.8만 |
|---|
| 2026.04.16 | ₩50,227 | ₩52,383 | ₩50,147 | ₩52,209 | +3.94% | 662.4만 |
|---|
| 2026.04.15 | ₩50,040 | ₩50,535 | ₩49,076 | ₩50,334 | +0.59% | 405.7만 |
|---|
| 2026.04.14 | ₩50,321 | ₩51,151 | ₩49,812 | ₩49,879 | -0.88% | 301.6만 |
|---|
| 2026.04.13 | ₩49,330 | ₩50,375 | ₩48,755 | ₩50,160 | +1.68% | 410.6만 |
|---|
| 2026.04.10 | ₩50,134 | ₩50,321 | ₩49,344 | ₩49,933 | -0.40% | 514.5만 |
|---|
| 2026.04.09 | ₩49,866 | ₩50,535 | ₩49,491 | ₩50,267 | +0.81% | 366.4만 |
|---|
| 2026.04.08 | ₩49,665 | ₩50,040 | ₩48,902 | ₩49,906 | +0.49% | 664.2만 |
|---|
| 2026.04.07 | ₩49,250 | ₩49,504 | ₩47,229 | ₩48,607 | -1.30% | 714.5만 |
|---|
| 2026.04.06 | ₩47,122 | ₩47,858 | ₩46,921 | ₩47,389 | +0.57% | 367.9만 |
|---|
| 2026.04.02 | ₩45,769 | ₩47,108 | ₩45,234 | ₩47,001 | +2.69% | 483.2만 |
|---|
| 2026.04.01 | ₩43,400 | ₩45,863 | ₩43,146 | ₩45,448 | +4.72% | 527.9만 |
|---|
| 2026.03.31 | ₩42,865 | ₩44,016 | ₩42,691 | ₩43,828 | +2.25% | 534.2만 |
|---|
| 2026.03.30 | ₩43,373 | ₩43,775 | ₩42,342 | ₩42,570 | -1.85% | 614.3만 |
|---|
| 2026.03.27 | ₩44,779 | ₩44,993 | ₩42,691 | ₩42,838 | -4.33% | 857.1만 |
|---|
| 2026.03.26 | ₩43,775 | ₩45,100 | ₩43,748 | ₩44,926 | +2.63% | 759.1만 |
|---|
| 2026.03.25 | ₩44,605 | ₩45,006 | ₩42,530 | ₩43,815 | -1.77% | 762.5만 |
|---|
| 2026.03.24 | ₩43,962 | ₩44,150 | ₩42,931 | ₩44,150 | +0.43% | 819.8만 |
|---|
| 2026.03.23 | ₩46,479 | ₩46,559 | ₩43,574 | ₩43,922 | -5.50% | 982.8만 |
|---|
| 2026.03.20 | ₩47,630 | ₩47,630 | ₩45,502 | ₩46,051 | -3.32% | 1333.5만 |
|---|
| 2026.03.19 | ₩48,380 | ₩49,598 | ₩47,537 | ₩47,617 | -1.58% | 572.7만 |
|---|
| 2026.03.18 | ₩46,479 | ₩48,835 | ₩46,131 | ₩48,407 | +4.15% | 481만 |
|---|
| 2026.03.17 | ₩46,680 | ₩47,818 | ₩46,372 | ₩46,773 | +0.20% | 559.1만 |
|---|
| 2026.03.16 | ₩46,492 | ₩47,028 | ₩46,104 | ₩46,533 | +0.09% | 758.1만 |
|---|
| 2026.03.13 | ₩45,850 | ₩46,814 | ₩45,756 | ₩46,118 | +0.58% | 630만 |
|---|
| 2026.03.12 | ₩47,483 | ₩47,978 | ₩45,314 | ₩46,278 | -2.54% | 1110.6만 |
|---|
| 2026.03.11 | ₩48,607 | ₩49,089 | ₩47,737 | ₩48,005 | -1.24% | 1026.9만 |
|---|
| 2026.03.10 | ₩56,787 | ₩56,854 | ₩48,567 | ₩48,728 | -14.19% | 1813.3만 |
|---|
| 2026.03.09 | ₩58,059 | ₩58,661 | ₩56,291 | ₩57,992 | -0.12% | 391.5만 |
|---|
| 2026.03.06 | ₩58,085 | ₩58,822 | ₩57,041 | ₩58,433 | +0.60% | 478.3만 |
|---|
| 2026.03.05 | ₩59,719 | ₩60,026 | ₩57,751 | ₩57,925 | -3.00% | 373.3만 |
|---|
| 2026.03.04 | ₩59,116 | ₩60,508 | ₩58,621 | ₩60,227 | +1.88% | 348.7만 |
|---|
| 2026.03.03 | ₩58,594 | ₩59,277 | ₩57,523 | ₩58,661 | +0.11% | 337.9만 |
|---|
| 2026.03.02 | ₩59,210 | ₩59,719 | ₩58,032 | ₩59,705 | +0.84% | 362.2만 |
|---|
| 2026.02.27 | ₩57,403 | ₩60,147 | ₩56,934 | ₩60,080 | +4.66% | 599.3만 |
|---|
| 2026.02.26 | ₩57,496 | ₩58,273 | ₩56,599 | ₩57,470 | -0.05% | 459.9만 |
|---|
| 2026.02.25 | ₩57,296 | ₩58,567 | ₩57,121 | ₩57,148 | -0.26% | 424만 |
|---|
| 2026.02.24 | ₩58,326 | ₩59,143 | ₩55,890 | ₩56,720 | -2.75% | 495.9만 |
|---|
| 2026.02.23 | ₩57,336 | ₩58,808 | ₩57,215 | ₩58,018 | +1.19% | 451.3만 |
|---|
| 2026.02.20 | ₩58,005 | ₩58,259 | ₩56,921 | ₩57,885 | -0.21% | 503만 |
|---|
| 2026.02.19 | ₩57,697 | ₩58,621 | ₩57,269 | ₩58,474 | +1.35% | 432.2만 |
|---|
| 2026.02.18 | ₩55,555 | ₩57,751 | ₩54,966 | ₩57,657 | +3.78% | 457.8만 |
|---|
| 2026.02.17 | ₩54,591 | ₩56,131 | ₩54,217 | ₩55,194 | +1.10% | 443.7만 |
|---|
| 2026.02.13 | ₩52,008 | ₩54,458 | ₩52,008 | ₩54,324 | +4.45% | 454.1만 |
|---|
| 2026.02.12 | ₩54,083 | ₩54,658 | ₩52,209 | ₩52,449 | -3.02% | 883만 |
|---|
| 2026.02.11 | ₩52,744 | ₩54,243 | ₩52,436 | ₩54,123 | +2.61% | 460만 |
|---|
| 2026.02.10 | ₩51,486 | ₩53,735 | ₩50,790 | ₩53,025 | +2.99% | 636.4만 |
|---|
| 2026.02.09 | ₩51,445 | ₩52,048 | ₩50,482 | ₩50,923 | -1.01% | 787.2만 |
|---|
| 2026.02.06 | ₩49,852 | ₩53,346 | ₩48,273 | ₩51,486 | +3.28% | 1661만 |
|---|
| 2026.02.05 | ₩54,431 | ₩55,247 | ₩53,279 | ₩53,440 | -1.82% | 1099.4만 |
|---|
| 2026.02.04 | ₩56,385 | ₩57,188 | ₩54,645 | ₩54,832 | -2.75% | 685만 |
|---|
| 2026.02.03 | ₩57,202 | ₩58,166 | ₩56,171 | ₩56,907 | -0.51% | 658.7만 |
|---|
| 2026.02.02 | ₩57,121 | ₩57,483 | ₩56,506 | ₩57,296 | +0.30% | 547.4만 |
|---|
| 2026.01.30 | ₩58,300 | ₩58,835 | ₩57,242 | ₩57,992 | -0.53% | 513.7만 |
|---|
| 2026.01.29 | ₩56,345 | ₩58,366 | ₩56,104 | ₩58,366 | +3.59% | 823.5만 |
|---|
| 2026.01.28 | ₩55,140 | ₩56,238 | ₩54,431 | ₩56,091 | +1.72% | 785.8만 |
|---|
| 2026.01.27 | ₩58,902 | ₩60,575 | ₩53,708 | ₩55,595 | -5.61% | 1459.4만 |
|---|
| 2026.01.26 | ₩61,646 | ₩62,289 | ₩61,512 | ₩61,954 | +0.50% | 388.1만 |
|---|
| 2026.01.23 | ₩60,763 | ₩61,834 | ₩60,468 | ₩61,700 | +1.54% | 379.2만 |
|---|
| 2026.01.22 | ₩60,441 | ₩61,084 | ₩59,852 | ₩60,803 | +0.60% | 519.7만 |
|---|
| 2026.01.21 | ₩60,227 | ₩61,445 | ₩57,938 | ₩60,589 | +0.60% | 788.7만 |
|---|
| 2026.01.20 | ₩60,227 | ₩61,941 | ₩59,491 | ₩61,258 | +1.71% | 425.3만 |
|---|
| 2026.01.16 | ₩62,811 | ₩62,945 | ₩61,178 | ₩61,245 | -2.49% | 708.4만 |
|---|
| 2026.01.15 | ₩61,646 | ₩63,828 | ₩61,030 | ₩63,279 | +2.65% | 491.9만 |
|---|
| 2026.01.14 | ₩61,218 | ₩61,981 | ₩61,030 | ₩61,807 | +0.96% | 454.7만 |
|---|
| 2026.01.13 | ₩61,874 | ₩62,449 | ₩61,138 | ₩61,258 | -1.00% | 443.7만 |
|---|
| 2026.01.12 | ₩60,910 | ₩62,369 | ₩59,959 | ₩62,101 | +1.96% | 523.1만 |
|---|
| 2026.01.09 | ₩63,159 | ₩63,547 | ₩62,342 | ₩62,396 | -1.21% | 609만 |
|---|
| 2026.01.08 | ₩61,941 | ₩63,373 | ₩61,579 | ₩62,811 | +1.40% | 959.4만 |
|---|
| 2026.01.07 | ₩62,664 | ₩62,771 | ₩60,870 | ₩61,271 | -2.22% | 777.4만 |
|---|
| 2026.01.06 | ₩60,227 | ₩61,566 | ₩60,174 | ₩61,231 | +1.67% | 781.7만 |
|---|
| 2026.01.05 | ₩57,550 | ₩60,147 | ₩57,055 | ₩59,812 | +3.93% | 921.5만 |
|---|
| 2026.01.02 | ₩55,127 | ₩56,318 | ₩54,257 | ₩55,930 | +1.46% | 455.4만 |
|---|
| 2025.12.31 | ₩55,140 | ₩55,957 | ₩54,953 | ₩55,087 | -0.10% | 367.2만 |
|---|
| 2025.12.30 | ₩54,605 | ₩55,729 | ₩54,605 | ₩55,167 | +1.03% | 455.7만 |
|---|
| 2025.12.29 | ₩54,283 | ₩54,872 | ₩54,230 | ₩54,632 | +0.64% | 389.7만 |
|---|
| 2025.12.26 | ₩53,440 | ₩54,257 | ₩53,306 | ₩54,230 | +1.48% | 267.3만 |
|---|
| 2025.12.24 | ₩52,824 | ₩53,694 | ₩52,731 | ₩53,400 | +1.09% | 254만 |
|---|
| 2025.12.23 | ₩53,440 | ₩53,534 | ₩52,664 | ₩53,012 | -0.80% | 358.6만 |
|---|
| 2025.12.22 | ₩51,927 | ₩53,748 | ₩51,646 | ₩53,480 | +2.99% | 500.9만 |
|---|
| 2025.12.19 | ₩52,530 | ₩53,360 | ₩52,168 | ₩52,235 | -0.56% | 1047.2만 |
|---|
| 2025.12.18 | ₩51,727 | ₩53,427 | ₩51,231 | ₩52,503 | +1.50% | 514.5만 |
|---|
| 2025.12.17 | ₩52,302 | ₩52,409 | ₩50,897 | ₩52,034 | -0.51% | 638.7만 |
|---|
| 2025.12.16 | ₩53,935 | ₩54,176 | ₩51,352 | ₩52,168 | -3.28% | 795.1만 |
|---|
| 2025.12.15 | ₩55,033 | ₩55,221 | ₩54,136 | ₩54,150 | -1.61% | 713.7만 |
|---|
| 2025.12.12 | ₩54,698 | ₩55,877 | ₩54,404 | ₩54,685 | -0.02% | 631.8만 |
|---|
| 2025.12.11 | ₩51,486 | ₩55,421 | ₩51,472 | ₩54,163 | +5.20% | 901.9만 |
|---|
| 2025.12.10 | ₩50,723 | ₩52,008 | ₩49,866 | ₩51,767 | +2.06% | 841.4만 |
|---|
| 2025.12.09 | ₩50,736 | ₩51,365 | ₩50,682 | ₩50,977 | +0.47% | 435.1만 |
|---|
| 2025.12.08 | ₩51,767 | ₩51,767 | ₩50,562 | ₩50,709 | -2.04% | 516.7만 |
|---|
| 2025.12.05 | ₩52,048 | ₩52,048 | ₩50,535 | ₩51,325 | -1.39% | 747.1만 |
|---|
| 2025.12.04 | ₩51,767 | ₩52,209 | ₩51,405 | ₩52,008 | +0.47% | 479.8만 |
|---|
| 2025.12.03 | ₩51,914 | ₩52,664 | ₩51,660 | ₩51,954 | +0.08% | 383.8만 |
|---|
| 2025.12.02 | ₩50,776 | ₩52,168 | ₩50,080 | ₩51,954 | +2.32% | 740.7만 |
|---|
| 2025.12.01 | ₩52,249 | ₩52,356 | ₩50,682 | ₩50,723 | -2.92% | 643만 |
|---|
| 2025.11.28 | ₩52,878 | ₩53,119 | ₩52,356 | ₩52,664 | -0.41% | 212.6만 |
|---|
| 2025.11.26 | ₩52,637 | ₩53,453 | ₩52,436 | ₩52,824 | +0.36% | 669.1만 |
|---|
| 2025.11.25 | ₩51,365 | ₩53,333 | ₩51,218 | ₩53,092 | +3.36% | 707.4만 |
|---|
| 2025.11.24 | ₩52,624 | ₩53,159 | ₩49,973 | ₩51,097 | -2.90% | 2110.3만 |
|---|
| 2025.11.21 | ₩47,188 | ₩49,143 | ₩46,854 | ₩48,862 | +3.55% | 791.6만 |
|---|
| 2025.11.20 | ₩48,206 | ₩48,567 | ₩46,037 | ₩46,626 | -3.28% | 832.1만 |
|---|
| 2025.11.19 | ₩49,437 | ₩49,705 | ₩47,764 | ₩48,126 | -2.65% | 693.4만 |
|---|
| 2025.11.18 | ₩49,277 | ₩49,531 | ₩47,470 | ₩49,437 | +0.33% | 803만 |
|---|
| 2025.11.17 | ₩48,701 | ₩51,071 | ₩48,192 | ₩49,638 | +1.92% | 909.8만 |
|---|
| 2025.11.14 | ₩48,166 | ₩49,156 | ₩47,644 | ₩48,701 | +1.11% | 738.8만 |
|---|
| 2025.11.13 | ₩47,925 | ₩48,862 | ₩47,470 | ₩48,313 | +0.81% | 724.4만 |
|---|
| 2025.11.12 | ₩47,162 | ₩49,625 | ₩47,162 | ₩48,460 | +2.75% | 873만 |
|---|
| 2025.11.11 | ₩46,506 | ₩47,443 | ₩45,569 | ₩47,336 | +1.78% | 908.9만 |
|---|
| 2025.11.10 | ₩47,550 | ₩48,340 | ₩44,993 | ₩45,850 | -3.58% | 1771.9만 |
|---|
| 2025.11.07 | ₩49,531 | ₩50,308 | ₩48,688 | ₩50,281 | +1.51% | 1051.1만 |
|---|
| 2025.11.06 | ₩49,491 | ₩50,763 | ₩49,397 | ₩49,665 | +0.35% | 943.1만 |
|---|
| 2025.11.05 | ₩47,952 | ₩49,692 | ₩47,952 | ₩49,317 | +2.85% | 1029.2만 |
|---|
| 2025.11.04 | ₩45,836 | ₩48,340 | ₩45,743 | ₩48,340 | +5.46% | 1041.8만 |
|---|
| 2025.11.03 | ₩47,229 | ₩47,242 | ₩45,194 | ₩46,184 | -2.21% | 914.6만 |
|---|
| 2025.10.31 | ₩46,318 | ₩47,617 | ₩45,542 | ₩47,349 | +2.23% | 1016.1만 |
|---|
| 2025.10.30 | ₩49,210 | ₩49,625 | ₩46,881 | ₩46,881 | -4.73% | 1221.4만 |
|---|
| 2025.10.29 | ₩48,996 | ₩50,294 | ₩46,787 | ₩49,986 | +2.02% | 2725만 |
|---|
| 2025.10.28 | ₩45,167 | ₩45,167 | ₩44,002 | ₩44,431 | -1.63% | 1399.2만 |
|---|
| 2025.10.27 | ₩45,595 | ₩45,703 | ₩44,150 | ₩44,377 | -2.67% | 1546.5만 |
|---|
| 2025.10.24 | ₩46,131 | ₩46,439 | ₩45,448 | ₩45,609 | -1.13% | 818.1만 |
|---|
| 2025.10.23 | ₩44,739 | ₩46,225 | ₩44,176 | ₩45,997 | +2.81% | 1668.5만 |
|---|
| 2025.10.22 | ₩48,541 | ₩48,902 | ₩47,844 | ₩48,219 | -0.66% | 895.2만 |
|---|
| 2025.10.21 | ₩46,171 | ₩48,554 | ₩45,234 | ₩48,326 | +4.67% | 823.1만 |
|---|
| 2025.10.20 | ₩47,162 | ₩48,393 | ₩47,095 | ₩47,670 | +1.08% | 687.3만 |
|---|
| 2025.10.17 | ₩47,603 | ₩48,313 | ₩46,894 | ₩47,215 | -0.82% | 771.7만 |
|---|
| 2025.10.16 | ₩47,871 | ₩48,661 | ₩47,483 | ₩47,711 | -0.34% | 689.2만 |
|---|
| 2025.10.15 | ₩48,527 | ₩48,688 | ₩47,389 | ₩47,911 | -1.27% | 832만 |
|---|
| 2025.10.14 | ₩47,965 | ₩49,076 | ₩47,229 | ₩48,781 | +1.70% | 700.3만 |
|---|
| 2025.10.13 | ₩48,487 | ₩48,781 | ₩47,885 | ₩48,674 | +0.39% | 649.7만 |
|---|
| 2025.10.10 | ₩50,709 | ₩50,776 | ₩47,590 | ₩47,871 | -5.60% | 953.5만 |
|---|