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 | ₩86,759 | ₩90,408 | ₩86,464 | ₩87,684 | +1.07% | 285.3만 |
| 2026.10.08 | ₩86,987 | ₩87,631 | ₩84,988 | ₩86,584 | -0.46% | 395만 |
| 2026.10.07 | ₩86,557 | ₩88,784 | ₩85,793 | ₩87,188 | +0.73% | 521.7만 |
| 2026.10.06 | ₩86,182 | ₩86,879 | ₩85,337 | ₩86,678 | +0.58% | 366.2만 |
| 2026.10.05 | ₩84,532 | ₩86,316 | ₩84,424 | ₩86,262 | +2.05% | 453.8만 |
| 2026.10.02 | ₩81,835 | ₩85,001 | ₩81,500 | ₩84,505 | +3.26% | 358만 |
| 2026.10.01 | ₩82,935 | ₩83,566 | ₩79,769 | ₩81,822 | -1.34% | 530.3만 |
| 2026.09.30 | ₩83,485 | ₩84,102 | ₩81,755 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,338 |
| -0.18% |
| 364.1만 |
| 2026.09.29 | ₩82,975 | ₩83,740 | ₩82,345 | ₩83,458 | +0.58% | 426.7만 |
|---|
| 2026.09.28 | ₩83,834 | ₩85,055 | ₩82,801 | ₩83,888 | +0.06% | 516.5만 |
|---|
| 2026.09.25 | ₩83,297 | ₩85,417 | ₩82,814 | ₩82,935 | -0.43% | 363만 |
|---|
| 2026.09.24 | ₩83,391 | ₩84,304 | ₩82,171 | ₩83,069 | -0.39% | 457.2만 |
|---|
| 2026.09.23 | ₩84,907 | ₩85,417 | ₩83,002 | ₩83,284 | -1.91% | 341.7만 |
|---|
| 2026.09.22 | ₩87,040 | ₩87,604 | ₩83,821 | ₩84,921 | -2.44% | 610.4만 |
|---|
| 2026.09.21 | ₩87,456 | ₩87,980 | ₩86,611 | ₩87,188 | -0.31% | 442.3만 |
|---|
| 2026.09.18 | ₩89,737 | ₩90,864 | ₩87,242 | ₩87,349 | -2.66% | 1344.5만 |
|---|
| 2026.09.17 | ₩89,388 | ₩90,944 | ₩88,221 | ₩90,019 | +0.71% | 513.4만 |
|---|
| 2026.09.16 | ₩91,763 | ₩93,118 | ₩88,556 | ₩88,556 | -3.49% | 427.8만 |
|---|
| 2026.09.15 | ₩91,897 | ₩92,058 | ₩89,952 | ₩90,770 | -1.23% | 357.9만 |
|---|
| 2026.09.14 | ₩90,300 | ₩93,413 | ₩90,086 | ₩93,118 | +3.12% | 409.8만 |
|---|
| 2026.09.11 | ₩88,140 | ₩89,683 | ₩86,557 | ₩89,106 | +1.10% | 363.1만 |
|---|
| 2026.09.10 | ₩87,872 | ₩91,508 | ₩87,550 | ₩87,738 | -0.15% | 462.8만 |
|---|
| 2026.09.09 | ₩86,450 | ₩86,987 | ₩82,922 | ₩85,940 | -0.59% | 447.9만 |
|---|
| 2026.09.08 | ₩88,758 | ₩89,214 | ₩86,531 | ₩86,638 | -2.39% | 435.3만 |
|---|
| 2026.09.04 | ₩89,576 | ₩91,521 | ₩89,576 | ₩89,938 | +0.40% | 292.6만 |
|---|
| 2026.09.03 | ₩90,555 | ₩92,340 | ₩89,683 | ₩91,253 | +0.77% | 358.2만 |
|---|
| 2026.09.02 | ₩87,738 | ₩91,079 | ₩87,738 | ₩90,341 | +2.97% | 482.7만 |
|---|
| 2026.09.01 | ₩86,826 | ₩89,173 | ₩86,786 | ₩87,510 | +0.79% | 456.1만 |
|---|
| 2026.08.31 | ₩87,725 | ₩87,725 | ₩85,082 | ₩86,316 | -1.61% | 879.5만 |
|---|
| 2026.08.28 | ₩87,751 | ₩88,194 | ₩86,235 | ₩86,866 | -1.01% | 252.7만 |
|---|
| 2026.08.27 | ₩87,255 | ₩88,825 | ₩86,745 | ₩87,644 | +0.45% | 364.8만 |
|---|
| 2026.08.26 | ₩87,201 | ₩90,797 | ₩87,175 | ₩87,832 | +0.72% | 359.7만 |
|---|
| 2026.08.25 | ₩88,476 | ₩88,476 | ₩86,665 | ₩87,201 | -1.44% | 434.4만 |
|---|
| 2026.08.24 | ₩86,920 | ₩88,677 | ₩86,557 | ₩88,073 | +1.33% | 349.1만 |
|---|
| 2026.08.21 | ₩85,954 | ₩87,416 | ₩85,900 | ₩87,228 | +1.48% | 315.2만 |
|---|
| 2026.08.20 | ₩85,498 | ₩87,027 | ₩85,149 | ₩86,048 | +0.64% | 326.8만 |
|---|
| 2026.08.19 | ₩87,939 | ₩88,140 | ₩86,209 | ₩86,799 | -1.30% | 288만 |
|---|
| 2026.08.18 | ₩87,054 | ₩88,462 | ₩86,826 | ₩87,497 | +0.51% | 341.1만 |
|---|
| 2026.08.17 | ₩89,482 | ₩89,482 | ₩86,262 | ₩86,410 | -3.43% | 355.6만 |
|---|
| 2026.08.14 | ₩88,771 | ₩90,716 | ₩88,342 | ₩90,515 | +1.96% | 226.8만 |
|---|
| 2026.08.13 | ₩90,904 | ₩91,011 | ₩88,167 | ₩88,597 | -2.54% | 353.9만 |
|---|
| 2026.08.12 | ₩86,517 | ₩90,461 | ₩86,021 | ₩89,978 | +4.00% | 324.1만 |
|---|
| 2026.08.11 | ₩90,850 | ₩91,038 | ₩86,853 | ₩87,040 | -4.19% | 244.1만 |
|---|
| 2026.08.10 | ₩88,972 | ₩90,783 | ₩88,436 | ₩89,308 | +0.38% | 372만 |
|---|
| 2026.08.07 | ₩85,954 | ₩89,241 | ₩85,793 | ₩88,234 | +2.65% | 352.7만 |
|---|
| 2026.08.06 | ₩90,220 | ₩90,287 | ₩84,800 | ₩86,128 | -4.54% | 547.1만 |
|---|
| 2026.08.05 | ₩86,142 | ₩91,736 | ₩85,592 | ₩89,871 | +4.33% | 703.4만 |
|---|
| 2026.08.04 | ₩86,262 | ₩86,879 | ₩85,162 | ₩85,954 | -0.36% | 602.6만 |
|---|
| 2026.08.03 | ₩82,962 | ₩85,578 | ₩82,130 | ₩85,538 | +3.10% | 686.6만 |
|---|
| 2026.07.31 | ₩81,902 | ₩83,915 | ₩81,151 | ₩83,472 | +1.92% | 391.4만 |
|---|
| 2026.07.30 | ₩82,372 | ₩83,230 | ₩80,266 | ₩81,621 | -0.91% | 734.4만 |
|---|
| 2026.07.29 | ₩86,396 | ₩87,134 | ₩82,425 | ₩82,935 | -4.01% | 835.4만 |
|---|
| 2026.07.28 | ₩79,836 | ₩87,094 | ₩76,026 | ₩85,739 | +7.39% | 1224.6만 |
|---|
| 2026.07.27 | ₩85,632 | ₩86,879 | ₩83,888 | ₩85,967 | +0.39% | 687.6만 |
|---|
| 2026.07.24 | ₩86,115 | ₩86,665 | ₩84,478 | ₩85,068 | -1.22% | 280.9만 |
|---|
| 2026.07.23 | ₩85,793 | ₩87,067 | ₩84,330 | ₩85,511 | -0.33% | 475.2만 |
|---|
| 2026.07.22 | ₩90,206 | ₩90,649 | ₩87,953 | ₩88,395 | -2.01% | 450.7만 |
|---|
| 2026.07.21 | ₩87,805 | ₩90,743 | ₩87,349 | ₩90,676 | +3.27% | 334만 |
|---|
| 2026.07.20 | ₩89,415 | ₩89,885 | ₩88,315 | ₩88,328 | -1.22% | 311.2만 |
|---|
| 2026.07.17 | ₩86,034 | ₩89,214 | ₩85,041 | ₩89,133 | +3.60% | 478.1만 |
|---|
| 2026.07.16 | ₩91,011 | ₩91,226 | ₩85,551 | ₩85,712 | -5.82% | 524.2만 |
|---|
| 2026.07.15 | ₩89,831 | ₩90,139 | ₩84,787 | ₩89,361 | -0.52% | 441.2만 |
|---|
| 2026.07.14 | ₩92,031 | ₩93,051 | ₩91,360 | ₩92,192 | +0.17% | 336.3만 |
|---|
| 2026.07.13 | ₩91,092 | ₩92,152 | ₩90,649 | ₩91,615 | +0.57% | 278.2만 |
|---|
| 2026.07.10 | ₩90,837 | ₩91,239 | ₩89,388 | ₩90,354 | -0.53% | 218.7만 |
|---|
| 2026.07.09 | ₩89,227 | ₩91,052 | ₩88,704 | ₩90,689 | +1.64% | 458.8만 |
|---|
| 2026.07.08 | ₩88,986 | ₩92,487 | ₩88,543 | ₩90,005 | +1.15% | 409.8만 |
|---|
| 2026.07.07 | ₩90,166 | ₩91,199 | ₩88,087 | ₩88,704 | -1.62% | 417만 |
|---|
| 2026.07.06 | ₩90,488 | ₩90,985 | ₩87,255 | ₩88,610 | -2.08% | 472.2만 |
|---|
| 2026.07.02 | ₩92,299 | ₩92,957 | ₩89,952 | ₩91,038 | -1.37% | 387.3만 |
|---|
| 2026.07.01 | ₩89,187 | ₩91,776 | ₩87,792 | ₩91,696 | +2.81% | 583.4만 |
|---|
| 2026.06.30 | ₩86,464 | ₩87,081 | ₩85,471 | ₩86,115 | -0.40% | 459.8만 |
|---|
| 2026.06.29 | ₩87,470 | ₩87,832 | ₩85,699 | ₩86,584 | -1.01% | 592.1만 |
|---|
| 2026.06.26 | ₩87,376 | ₩88,221 | ₩86,812 | ₩88,181 | +0.92% | 580.4만 |
|---|
| 2026.06.25 | ₩84,196 | ₩88,060 | ₩84,196 | ₩86,893 | +3.20% | 580.4만 |
|---|
| 2026.06.24 | ₩85,592 | ₩85,806 | ₩82,801 | ₩84,478 | -1.30% | 527.5만 |
|---|
| 2026.06.23 | ₩85,350 | ₩86,195 | ₩84,706 | ₩84,706 | -0.75% | 499.1만 |
|---|
| 2026.06.22 | ₩83,177 | ₩85,994 | ₩83,150 | ₩85,431 | +2.71% | 485.9만 |
|---|
| 2026.06.18 | ₩82,036 | ₩83,150 | ₩80,990 | ₩81,862 | -0.21% | 1184.6만 |
|---|
| 2026.06.17 | ₩82,479 | ₩83,727 | ₩80,359 | ₩81,352 | -1.37% | 571.1만 |
|---|
| 2026.06.16 | ₩84,827 | ₩85,699 | ₩81,205 | ₩82,358 | -2.91% | 616.3만 |
|---|
| 2026.06.15 | ₩86,692 | ₩87,349 | ₩83,458 | ₩85,055 | -1.89% | 646.9만 |
|---|
| 2026.06.12 | ₩86,115 | ₩88,422 | ₩84,881 | ₩87,456 | +1.56% | 478.4만 |
|---|
| 2026.06.11 | ₩87,658 | ₩87,872 | ₩84,679 | ₩85,243 | -2.75% | 633.7만 |
|---|
| 2026.06.10 | ₩89,160 | ₩89,241 | ₩85,592 | ₩87,658 | -1.69% | 585.2만 |
|---|
| 2026.06.09 | ₩87,336 | ₩89,281 | ₩85,994 | ₩88,825 | +1.71% | 543.6만 |
|---|
| 2026.06.08 | ₩83,606 | ₩88,275 | ₩83,177 | ₩87,242 | +4.35% | 702.5만 |
|---|
| 2026.06.05 | ₩84,049 | ₩84,465 | ₩82,774 | ₩83,619 | -0.51% | 396.1만 |
|---|
| 2026.06.04 | ₩81,781 | ₩85,189 | ₩81,781 | ₩84,116 | +2.85% | 583.6만 |
|---|
| 2026.06.03 | ₩80,789 | ₩81,164 | ₩78,119 | ₩79,890 | -1.11% | 392.2만 |
|---|
| 2026.06.02 | ₩83,043 | ₩83,177 | ₩79,876 | ₩80,480 | -3.09% | 379.8만 |
|---|
| 2026.06.01 | ₩80,359 | ₩83,311 | ₩79,783 | ₩83,177 | +3.51% | 574.3만 |
|---|
| 2026.05.29 | ₩78,682 | ₩80,185 | ₩78,508 | ₩79,957 | +1.62% | 790.5만 |
|---|
| 2026.05.28 | ₩79,098 | ₩80,453 | ₩78,937 | ₩79,031 | -0.08% | 344.8만 |
|---|
| 2026.05.27 | ₩77,931 | ₩78,937 | ₩77,515 | ₩78,911 | +1.26% | 320.1만 |
|---|
| 2026.05.26 | ₩79,125 | ₩79,461 | ₩76,120 | ₩76,751 | -3.00% | 426만 |
|---|
| 2026.05.22 | ₩78,334 | ₩79,420 | ₩77,958 | ₩79,340 | +1.28% | 291.8만 |
|---|
| 2026.05.21 | ₩77,462 | ₩78,682 | ₩77,113 | ₩77,502 | +0.05% | 334.5만 |
|---|
| 2026.05.20 | ₩80,588 | ₩81,513 | ₩77,717 | ₩78,186 | -2.98% | 311.2만 |
|---|
| 2026.05.19 | ₩77,904 | ₩79,729 | ₩77,046 | ₩79,353 | +1.86% | 445만 |
|---|
| 2026.05.18 | ₩77,958 | ₩78,817 | ₩76,764 | ₩78,119 | +0.21% | 442.9만 |
|---|
| 2026.05.15 | ₩78,468 | ₩79,608 | ₩77,556 | ₩78,173 | -0.38% | 466.3만 |
|---|
| 2026.05.14 | ₩78,843 | ₩79,622 | ₩78,039 | ₩78,750 | -0.12% | 585.2만 |
|---|
| 2026.05.13 | ₩79,581 | ₩80,145 | ₩77,851 | ₩78,897 | -0.86% | 646.8만 |
|---|
| 2026.05.12 | ₩75,637 | ₩79,823 | ₩74,832 | ₩79,568 | +5.20% | 942.7만 |
|---|
| 2026.05.11 | ₩75,731 | ₩76,509 | ₩74,618 | ₩75,610 | -0.16% | 596만 |
|---|
| 2026.05.08 | ₩74,054 | ₩75,597 | ₩72,042 | ₩75,074 | +1.38% | 529.6만 |
|---|
| 2026.05.07 | ₩73,772 | ₩75,087 | ₩73,437 | ₩73,759 | -0.02% | 881.6만 |
|---|
| 2026.05.06 | ₩70,553 | ₩74,685 | ₩69,761 | ₩74,229 | +5.21% | 798.9만 |
|---|
| 2026.05.05 | ₩71,760 | ₩73,450 | ₩70,928 | ₩71,076 | -0.95% | 503.4만 |
|---|
| 2026.05.04 | ₩71,130 | ₩72,350 | ₩71,036 | ₩71,854 | +1.02% | 532.8만 |
|---|
| 2026.05.01 | ₩72,444 | ₩72,578 | ₩71,331 | ₩71,559 | -1.22% | 588.8만 |
|---|
| 2026.04.30 | ₩71,747 | ₩72,337 | ₩70,861 | ₩72,028 | +0.39% | 1092.9만 |
|---|
| 2026.04.29 | ₩67,856 | ₩73,276 | ₩67,615 | ₩72,417 | +6.72% | 1791.2만 |
|---|
| 2026.04.28 | ₩60,102 | ₩67,065 | ₩59,324 | ₩66,501 | +10.65% | 1722.6만 |
|---|
| 2026.04.27 | ₩56,050 | ₩59,190 | ₩55,916 | ₩58,358 | +4.12% | 952.2만 |
|---|
| 2026.04.24 | ₩55,353 | ₩56,185 | ₩53,931 | ₩56,104 | +1.36% | 647.3만 |
|---|
| 2026.04.23 | ₩52,965 | ₩55,138 | ₩52,656 | ₩55,125 | +4.08% | 499.5만 |
|---|
| 2026.04.22 | ₩52,817 | ₩53,260 | ₩51,462 | ₩52,227 | -1.12% | 450.8만 |
|---|
| 2026.04.21 | ₩52,925 | ₩53,434 | ₩52,294 | ₩52,509 | -0.79% | 365.7만 |
|---|
| 2026.04.20 | ₩51,529 | ₩52,388 | ₩51,073 | ₩51,395 | -0.26% | 316.4만 |
|---|
| 2026.04.17 | ₩52,468 | ₩52,938 | ₩50,872 | ₩51,207 | -2.40% | 546.8만 |
|---|
| 2026.04.16 | ₩50,335 | ₩52,495 | ₩50,255 | ₩52,321 | +3.94% | 662.4만 |
|---|
| 2026.04.15 | ₩50,148 | ₩50,644 | ₩49,182 | ₩50,443 | +0.59% | 405.7만 |
|---|
| 2026.04.14 | ₩50,429 | ₩51,261 | ₩49,919 | ₩49,987 | -0.88% | 301.6만 |
|---|
| 2026.04.13 | ₩49,436 | ₩50,483 | ₩48,860 | ₩50,268 | +1.68% | 410.6만 |
|---|
| 2026.04.10 | ₩50,241 | ₩50,429 | ₩49,450 | ₩50,040 | -0.40% | 514.5만 |
|---|
| 2026.04.09 | ₩49,973 | ₩50,644 | ₩49,597 | ₩50,376 | +0.81% | 366.4만 |
|---|
| 2026.04.08 | ₩49,772 | ₩50,148 | ₩49,007 | ₩50,013 | +0.49% | 664.2만 |
|---|
| 2026.04.07 | ₩49,356 | ₩49,611 | ₩47,330 | ₩48,712 | -1.30% | 714.5만 |
|---|
| 2026.04.06 | ₩47,223 | ₩47,961 | ₩47,022 | ₩47,491 | +0.57% | 367.9만 |
|---|
| 2026.04.02 | ₩45,868 | ₩47,209 | ₩45,331 | ₩47,102 | +2.69% | 483.2만 |
|---|
| 2026.04.01 | ₩43,493 | ₩45,962 | ₩43,238 | ₩45,546 | +4.72% | 527.9만 |
|---|
| 2026.03.31 | ₩42,957 | ₩44,110 | ₩42,782 | ₩43,923 | +2.25% | 534.2만 |
|---|
| 2026.03.30 | ₩43,467 | ₩43,869 | ₩42,434 | ₩42,662 | -1.85% | 614.3만 |
|---|
| 2026.03.27 | ₩44,875 | ₩45,090 | ₩42,782 | ₩42,930 | -4.33% | 857.1만 |
|---|
| 2026.03.26 | ₩43,869 | ₩45,197 | ₩43,842 | ₩45,023 | +2.63% | 759.1만 |
|---|
| 2026.03.25 | ₩44,701 | ₩45,103 | ₩42,621 | ₩43,909 | -1.77% | 762.5만 |
|---|
| 2026.03.24 | ₩44,057 | ₩44,245 | ₩43,024 | ₩44,245 | +0.43% | 819.8만 |
|---|
| 2026.03.23 | ₩46,579 | ₩46,659 | ₩43,668 | ₩44,017 | -5.50% | 982.8만 |
|---|
| 2026.03.20 | ₩47,733 | ₩47,733 | ₩45,600 | ₩46,150 | -3.32% | 1333.5만 |
|---|
| 2026.03.19 | ₩48,484 | ₩49,705 | ₩47,639 | ₩47,719 | -1.58% | 572.7만 |
|---|
| 2026.03.18 | ₩46,579 | ₩48,940 | ₩46,230 | ₩48,511 | +4.15% | 481만 |
|---|
| 2026.03.17 | ₩46,780 | ₩47,921 | ₩46,472 | ₩46,874 | +0.20% | 559.1만 |
|---|
| 2026.03.16 | ₩46,592 | ₩47,129 | ₩46,203 | ₩46,633 | +0.09% | 758.1만 |
|---|
| 2026.03.13 | ₩45,948 | ₩46,914 | ₩45,855 | ₩46,217 | +0.58% | 630만 |
|---|
| 2026.03.12 | ₩47,585 | ₩48,082 | ₩45,412 | ₩46,378 | -2.54% | 1110.6만 |
|---|
| 2026.03.11 | ₩48,712 | ₩49,195 | ₩47,840 | ₩48,108 | -1.24% | 1026.9만 |
|---|
| 2026.03.10 | ₩56,909 | ₩56,976 | ₩48,672 | ₩48,833 | -14.19% | 1813.3만 |
|---|
| 2026.03.09 | ₩58,183 | ₩58,787 | ₩56,413 | ₩58,116 | -0.12% | 391.5만 |
|---|
| 2026.03.06 | ₩58,210 | ₩58,948 | ₩57,164 | ₩58,559 | +0.60% | 478.3만 |
|---|
| 2026.03.05 | ₩59,847 | ₩60,156 | ₩57,875 | ₩58,049 | -3.00% | 373.3만 |
|---|
| 2026.03.04 | ₩59,243 | ₩60,639 | ₩58,747 | ₩60,357 | +1.88% | 348.7만 |
|---|
| 2026.03.03 | ₩58,720 | ₩59,404 | ₩57,647 | ₩58,787 | +0.11% | 337.9만 |
|---|
| 2026.03.02 | ₩59,337 | ₩59,847 | ₩58,157 | ₩59,834 | +0.84% | 362.2만 |
|---|
| 2026.02.27 | ₩57,526 | ₩60,276 | ₩57,057 | ₩60,209 | +4.66% | 599.3만 |
|---|
| 2026.02.26 | ₩57,620 | ₩58,398 | ₩56,721 | ₩57,593 | -0.05% | 459.9만 |
|---|
| 2026.02.25 | ₩57,419 | ₩58,693 | ₩57,244 | ₩57,271 | -0.26% | 424만 |
|---|
| 2026.02.24 | ₩58,452 | ₩59,270 | ₩56,010 | ₩56,842 | -2.75% | 495.9만 |
|---|
| 2026.02.23 | ₩57,459 | ₩58,935 | ₩57,338 | ₩58,143 | +1.19% | 451.3만 |
|---|
| 2026.02.20 | ₩58,130 | ₩58,385 | ₩57,043 | ₩58,009 | -0.21% | 503만 |
|---|
| 2026.02.19 | ₩57,821 | ₩58,747 | ₩57,392 | ₩58,599 | +1.35% | 432.2만 |
|---|
| 2026.02.18 | ₩55,675 | ₩57,875 | ₩55,084 | ₩57,781 | +3.78% | 457.8만 |
|---|
| 2026.02.17 | ₩54,709 | ₩56,252 | ₩54,333 | ₩55,313 | +1.10% | 443.7만 |
|---|
| 2026.02.13 | ₩52,120 | ₩54,575 | ₩52,120 | ₩54,441 | +4.45% | 454.1만 |
|---|
| 2026.02.12 | ₩54,199 | ₩54,776 | ₩52,321 | ₩52,562 | -3.02% | 883만 |
|---|
| 2026.02.11 | ₩52,857 | ₩54,360 | ₩52,549 | ₩54,239 | +2.61% | 460만 |
|---|
| 2026.02.10 | ₩51,596 | ₩53,850 | ₩50,899 | ₩53,139 | +2.99% | 636.4만 |
|---|
| 2026.02.09 | ₩51,556 | ₩52,160 | ₩50,590 | ₩51,033 | -1.01% | 787.2만 |
|---|
| 2026.02.06 | ₩49,960 | ₩53,461 | ₩48,377 | ₩51,596 | +3.28% | 1661만 |
|---|
| 2026.02.05 | ₩54,548 | ₩55,366 | ₩53,394 | ₩53,555 | -1.82% | 1099.4만 |
|---|
| 2026.02.04 | ₩56,507 | ₩57,311 | ₩54,762 | ₩54,950 | -2.75% | 685만 |
|---|
| 2026.02.03 | ₩57,325 | ₩58,291 | ₩56,292 | ₩57,030 | -0.51% | 658.7만 |
|---|
| 2026.02.02 | ₩57,244 | ₩57,607 | ₩56,627 | ₩57,419 | +0.30% | 547.4만 |
|---|
| 2026.01.30 | ₩58,425 | ₩58,962 | ₩57,365 | ₩58,116 | -0.53% | 513.7만 |
|---|
| 2026.01.29 | ₩56,466 | ₩58,492 | ₩56,225 | ₩58,492 | +3.59% | 823.5만 |
|---|
| 2026.01.28 | ₩55,259 | ₩56,359 | ₩54,548 | ₩56,211 | +1.72% | 785.8만 |
|---|
| 2026.01.27 | ₩59,029 | ₩60,706 | ₩53,823 | ₩55,715 | -5.61% | 1459.4만 |
|---|
| 2026.01.26 | ₩61,779 | ₩62,423 | ₩61,645 | ₩62,087 | +0.50% | 388.1만 |
|---|
| 2026.01.23 | ₩60,893 | ₩61,967 | ₩60,598 | ₩61,833 | +1.54% | 379.2만 |
|---|
| 2026.01.22 | ₩60,571 | ₩61,215 | ₩59,981 | ₩60,934 | +0.60% | 519.7만 |
|---|
| 2026.01.21 | ₩60,357 | ₩61,578 | ₩58,063 | ₩60,719 | +0.60% | 788.7만 |
|---|
| 2026.01.20 | ₩60,357 | ₩62,074 | ₩59,619 | ₩61,390 | +1.71% | 425.3만 |
|---|
| 2026.01.16 | ₩62,946 | ₩63,080 | ₩61,309 | ₩61,376 | -2.49% | 708.4만 |
|---|
| 2026.01.15 | ₩61,779 | ₩63,966 | ₩61,162 | ₩63,416 | +2.65% | 491.9만 |
|---|
| 2026.01.14 | ₩61,350 | ₩62,114 | ₩61,162 | ₩61,940 | +0.96% | 454.7만 |
|---|
| 2026.01.13 | ₩62,007 | ₩62,584 | ₩61,269 | ₩61,390 | -1.00% | 443.7만 |
|---|
| 2026.01.12 | ₩61,041 | ₩62,503 | ₩60,088 | ₩62,235 | +1.96% | 523.1만 |
|---|
| 2026.01.09 | ₩63,295 | ₩63,684 | ₩62,476 | ₩62,530 | -1.21% | 609만 |
|---|
| 2026.01.08 | ₩62,074 | ₩63,509 | ₩61,712 | ₩62,946 | +1.40% | 959.4만 |
|---|
| 2026.01.07 | ₩62,798 | ₩62,906 | ₩61,001 | ₩61,403 | -2.22% | 777.4만 |
|---|
| 2026.01.06 | ₩60,357 | ₩61,698 | ₩60,303 | ₩61,363 | +1.67% | 781.7만 |
|---|
| 2026.01.05 | ₩57,674 | ₩60,276 | ₩57,177 | ₩59,941 | +3.93% | 921.5만 |
|---|
| 2026.01.02 | ₩55,245 | ₩56,439 | ₩54,373 | ₩56,050 | +1.46% | 455.4만 |
|---|
| 2025.12.31 | ₩55,259 | ₩56,077 | ₩55,071 | ₩55,205 | -0.10% | 367.2만 |
|---|
| 2025.12.30 | ₩54,722 | ₩55,849 | ₩54,722 | ₩55,286 | +1.03% | 455.7만 |
|---|
| 2025.12.29 | ₩54,400 | ₩54,991 | ₩54,347 | ₩54,749 | +0.64% | 389.7만 |
|---|
| 2025.12.26 | ₩53,555 | ₩54,373 | ₩53,421 | ₩54,347 | +1.48% | 267.3만 |
|---|
| 2025.12.24 | ₩52,938 | ₩53,810 | ₩52,844 | ₩53,515 | +1.09% | 254만 |
|---|
| 2025.12.23 | ₩53,555 | ₩53,649 | ₩52,777 | ₩53,126 | -0.80% | 358.6만 |
|---|
| 2025.12.22 | ₩52,039 | ₩53,864 | ₩51,757 | ₩53,595 | +2.99% | 500.9만 |
|---|
| 2025.12.19 | ₩52,643 | ₩53,475 | ₩52,281 | ₩52,348 | -0.56% | 1047.2만 |
|---|
| 2025.12.18 | ₩51,838 | ₩53,542 | ₩51,342 | ₩52,616 | +1.50% | 514.5만 |
|---|
| 2025.12.17 | ₩52,415 | ₩52,522 | ₩51,006 | ₩52,146 | -0.51% | 638.7만 |
|---|
| 2025.12.16 | ₩54,051 | ₩54,293 | ₩51,462 | ₩52,281 | -3.28% | 795.1만 |
|---|
| 2025.12.15 | ₩55,152 | ₩55,339 | ₩54,253 | ₩54,266 | -1.61% | 713.7만 |
|---|
| 2025.12.12 | ₩54,816 | ₩55,997 | ₩54,521 | ₩54,803 | -0.02% | 631.8만 |
|---|
| 2025.12.11 | ₩51,596 | ₩55,541 | ₩51,583 | ₩54,280 | +5.20% | 901.9만 |
|---|
| 2025.12.10 | ₩50,832 | ₩52,120 | ₩49,973 | ₩51,878 | +2.06% | 841.4만 |
|---|
| 2025.12.09 | ₩50,845 | ₩51,476 | ₩50,791 | ₩51,087 | +0.47% | 435.1만 |
|---|
| 2025.12.08 | ₩51,878 | ₩51,878 | ₩50,671 | ₩50,818 | -2.04% | 516.7만 |
|---|
| 2025.12.05 | ₩52,160 | ₩52,160 | ₩50,644 | ₩51,435 | -1.39% | 747.1만 |
|---|
| 2025.12.04 | ₩51,878 | ₩52,321 | ₩51,516 | ₩52,120 | +0.47% | 479.8만 |
|---|
| 2025.12.03 | ₩52,026 | ₩52,777 | ₩51,771 | ₩52,066 | +0.08% | 383.8만 |
|---|
| 2025.12.02 | ₩50,885 | ₩52,281 | ₩50,188 | ₩52,066 | +2.32% | 740.7만 |
|---|
| 2025.12.01 | ₩52,361 | ₩52,468 | ₩50,791 | ₩50,832 | -2.92% | 643만 |
|---|
| 2025.11.28 | ₩52,992 | ₩53,233 | ₩52,468 | ₩52,777 | -0.41% | 212.6만 |
|---|
| 2025.11.26 | ₩52,750 | ₩53,568 | ₩52,549 | ₩52,938 | +0.36% | 669.1만 |
|---|
| 2025.11.25 | ₩51,476 | ₩53,448 | ₩51,328 | ₩53,206 | +3.36% | 707.4만 |
|---|
| 2025.11.24 | ₩52,737 | ₩53,273 | ₩50,080 | ₩51,207 | -2.90% | 2110.3만 |
|---|
| 2025.11.21 | ₩47,290 | ₩49,249 | ₩46,955 | ₩48,967 | +3.55% | 791.6만 |
|---|
| 2025.11.20 | ₩48,310 | ₩48,672 | ₩46,136 | ₩46,727 | -3.28% | 832.1만 |
|---|
| 2025.11.19 | ₩49,544 | ₩49,812 | ₩47,867 | ₩48,229 | -2.65% | 693.4만 |
|---|
| 2025.11.18 | ₩49,383 | ₩49,638 | ₩47,572 | ₩49,544 | +0.33% | 803만 |
|---|
| 2025.11.17 | ₩48,806 | ₩51,181 | ₩48,296 | ₩49,745 | +1.92% | 909.8만 |
|---|
| 2025.11.14 | ₩48,269 | ₩49,262 | ₩47,746 | ₩48,806 | +1.11% | 738.8만 |
|---|
| 2025.11.13 | ₩48,028 | ₩48,967 | ₩47,572 | ₩48,417 | +0.81% | 724.4만 |
|---|
| 2025.11.12 | ₩47,263 | ₩49,732 | ₩47,263 | ₩48,564 | +2.75% | 873만 |
|---|
| 2025.11.11 | ₩46,606 | ₩47,545 | ₩45,667 | ₩47,438 | +1.78% | 908.9만 |
|---|
| 2025.11.10 | ₩47,652 | ₩48,444 | ₩45,090 | ₩45,948 | -3.58% | 1771.9만 |
|---|
| 2025.11.07 | ₩49,638 | ₩50,416 | ₩48,793 | ₩50,389 | +1.51% | 1051.1만 |
|---|
| 2025.11.06 | ₩49,597 | ₩50,872 | ₩49,504 | ₩49,772 | +0.35% | 943.1만 |
|---|
| 2025.11.05 | ₩48,055 | ₩49,799 | ₩48,055 | ₩49,423 | +2.85% | 1029.2만 |
|---|
| 2025.11.04 | ₩45,935 | ₩48,444 | ₩45,841 | ₩48,444 | +5.46% | 1041.8만 |
|---|
| 2025.11.03 | ₩47,330 | ₩47,344 | ₩45,291 | ₩46,284 | -2.21% | 914.6만 |
|---|
| 2025.10.31 | ₩46,418 | ₩47,719 | ₩45,640 | ₩47,451 | +2.23% | 1016.1만 |
|---|
| 2025.10.30 | ₩49,316 | ₩49,732 | ₩46,981 | ₩46,981 | -4.73% | 1221.4만 |
|---|
| 2025.10.29 | ₩49,101 | ₩50,402 | ₩46,888 | ₩50,094 | +2.02% | 2725만 |
|---|
| 2025.10.28 | ₩45,264 | ₩45,264 | ₩44,097 | ₩44,526 | -1.63% | 1399.2만 |
|---|
| 2025.10.27 | ₩45,694 | ₩45,801 | ₩44,245 | ₩44,473 | -2.67% | 1546.5만 |
|---|
| 2025.10.24 | ₩46,230 | ₩46,539 | ₩45,546 | ₩45,707 | -1.13% | 818.1만 |
|---|
| 2025.10.23 | ₩44,835 | ₩46,324 | ₩44,271 | ₩46,096 | +2.81% | 1668.5만 |
|---|
| 2025.10.22 | ₩48,645 | ₩49,007 | ₩47,947 | ₩48,323 | -0.66% | 895.2만 |
|---|
| 2025.10.21 | ₩46,270 | ₩48,658 | ₩45,331 | ₩48,430 | +4.67% | 823.1만 |
|---|
| 2025.10.20 | ₩47,263 | ₩48,497 | ₩47,196 | ₩47,773 | +1.08% | 687.3만 |
|---|
| 2025.10.17 | ₩47,706 | ₩48,417 | ₩46,995 | ₩47,317 | -0.82% | 771.7만 |
|---|
| 2025.10.16 | ₩47,974 | ₩48,766 | ₩47,585 | ₩47,813 | -0.34% | 689.2만 |
|---|
| 2025.10.15 | ₩48,632 | ₩48,793 | ₩47,491 | ₩48,014 | -1.27% | 832만 |
|---|
| 2025.10.14 | ₩48,068 | ₩49,182 | ₩47,330 | ₩48,886 | +1.70% | 700.3만 |
|---|
| 2025.10.13 | ₩48,591 | ₩48,886 | ₩47,988 | ₩48,779 | +0.39% | 649.7만 |
|---|
| 2025.10.10 | ₩50,818 | ₩50,885 | ₩47,692 | ₩47,974 | -5.60% | 953.5만 |
|---|