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 | ₩86,757 | ₩90,406 | ₩86,462 | ₩87,683 | +1.07% | 285.3만 |
| 2026.10.08 | ₩86,985 | ₩87,629 | ₩84,987 | ₩86,583 | -0.46% | 395만 |
| 2026.10.07 | ₩86,556 | ₩88,783 | ₩85,791 | ₩87,187 | +0.73% | 521.7만 |
| 2026.10.06 | ₩86,181 | ₩86,878 | ₩85,335 | ₩86,677 | +0.58% | 366.2만 |
| 2026.10.05 | ₩84,530 | ₩86,315 | ₩84,423 | ₩86,261 | +2.05% | 453.8만 |
| 2026.10.02 | ₩81,834 | ₩85,000 | ₩81,499 | ₩84,504 | +3.26% | 358만 |
| 2026.10.01 | ₩82,934 | ₩83,565 | ₩79,768 | ₩81,821 | -1.34% | 530.3만 |
| 2026.09.30 | ₩83,484 | ₩84,101 | ₩81,753 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,336 |
| -0.18% |
| 364.1만 |
| 2026.09.29 | ₩82,974 | ₩83,739 | ₩82,344 | ₩83,457 | +0.58% | 426.7만 |
|---|
| 2026.09.28 | ₩83,833 | ₩85,054 | ₩82,800 | ₩83,886 | +0.06% | 516.5만 |
|---|
| 2026.09.25 | ₩83,296 | ₩85,416 | ₩82,813 | ₩82,934 | -0.43% | 363만 |
|---|
| 2026.09.24 | ₩83,390 | ₩84,302 | ₩82,169 | ₩83,068 | -0.39% | 457.2만 |
|---|
| 2026.09.23 | ₩84,906 | ₩85,416 | ₩83,001 | ₩83,283 | -1.91% | 341.7만 |
|---|
| 2026.09.22 | ₩87,039 | ₩87,603 | ₩83,819 | ₩84,919 | -2.44% | 610.4만 |
|---|
| 2026.09.21 | ₩87,455 | ₩87,978 | ₩86,610 | ₩87,187 | -0.31% | 442.3만 |
|---|
| 2026.09.18 | ₩89,736 | ₩90,863 | ₩87,240 | ₩87,348 | -2.66% | 1344.5만 |
|---|
| 2026.09.17 | ₩89,387 | ₩90,943 | ₩88,220 | ₩90,017 | +0.71% | 513.4만 |
|---|
| 2026.09.16 | ₩91,761 | ₩93,116 | ₩88,555 | ₩88,555 | -3.49% | 427.8만 |
|---|
| 2026.09.15 | ₩91,895 | ₩92,056 | ₩89,950 | ₩90,769 | -1.23% | 357.9만 |
|---|
| 2026.09.14 | ₩90,299 | ₩93,411 | ₩90,084 | ₩93,116 | +3.12% | 409.8만 |
|---|
| 2026.09.11 | ₩88,139 | ₩89,682 | ₩86,556 | ₩89,105 | +1.10% | 363.1만 |
|---|
| 2026.09.10 | ₩87,871 | ₩91,506 | ₩87,549 | ₩87,737 | -0.15% | 462.8만 |
|---|
| 2026.09.09 | ₩86,449 | ₩86,985 | ₩82,921 | ₩85,939 | -0.59% | 447.9만 |
|---|
| 2026.09.08 | ₩88,756 | ₩89,212 | ₩86,529 | ₩86,637 | -2.39% | 435.3만 |
|---|
| 2026.09.04 | ₩89,575 | ₩91,520 | ₩89,575 | ₩89,937 | +0.40% | 292.6만 |
|---|
| 2026.09.03 | ₩90,554 | ₩92,338 | ₩89,682 | ₩91,252 | +0.77% | 358.2만 |
|---|
| 2026.09.02 | ₩87,737 | ₩91,077 | ₩87,737 | ₩90,339 | +2.97% | 482.7만 |
|---|
| 2026.09.01 | ₩86,824 | ₩89,172 | ₩86,784 | ₩87,509 | +0.79% | 456.1만 |
|---|
| 2026.08.31 | ₩87,723 | ₩87,723 | ₩85,080 | ₩86,315 | -1.61% | 879.5만 |
|---|
| 2026.08.28 | ₩87,750 | ₩88,193 | ₩86,234 | ₩86,865 | -1.01% | 252.7만 |
|---|
| 2026.08.27 | ₩87,254 | ₩88,823 | ₩86,744 | ₩87,643 | +0.45% | 364.8만 |
|---|
| 2026.08.26 | ₩87,200 | ₩90,795 | ₩87,173 | ₩87,831 | +0.72% | 359.7만 |
|---|
| 2026.08.25 | ₩88,475 | ₩88,475 | ₩86,663 | ₩87,200 | -1.44% | 434.4만 |
|---|
| 2026.08.24 | ₩86,918 | ₩88,676 | ₩86,556 | ₩88,072 | +1.33% | 349.1만 |
|---|
| 2026.08.21 | ₩85,952 | ₩87,415 | ₩85,899 | ₩87,227 | +1.48% | 315.2만 |
|---|
| 2026.08.20 | ₩85,496 | ₩87,026 | ₩85,148 | ₩86,046 | +0.64% | 326.8만 |
|---|
| 2026.08.19 | ₩87,938 | ₩88,139 | ₩86,207 | ₩86,798 | -1.30% | 288만 |
|---|
| 2026.08.18 | ₩87,053 | ₩88,461 | ₩86,824 | ₩87,495 | +0.51% | 341.1만 |
|---|
| 2026.08.17 | ₩89,481 | ₩89,481 | ₩86,261 | ₩86,409 | -3.43% | 355.6만 |
|---|
| 2026.08.14 | ₩88,770 | ₩90,715 | ₩88,340 | ₩90,514 | +1.96% | 226.8만 |
|---|
| 2026.08.13 | ₩90,903 | ₩91,010 | ₩88,166 | ₩88,595 | -2.54% | 353.9만 |
|---|
| 2026.08.12 | ₩86,516 | ₩90,460 | ₩86,020 | ₩89,977 | +4.00% | 324.1만 |
|---|
| 2026.08.11 | ₩90,849 | ₩91,037 | ₩86,851 | ₩87,039 | -4.19% | 244.1만 |
|---|
| 2026.08.10 | ₩88,971 | ₩90,782 | ₩88,434 | ₩89,306 | +0.38% | 372만 |
|---|
| 2026.08.07 | ₩85,952 | ₩89,239 | ₩85,791 | ₩88,233 | +2.65% | 352.7만 |
|---|
| 2026.08.06 | ₩90,219 | ₩90,286 | ₩84,799 | ₩86,127 | -4.54% | 547.1만 |
|---|
| 2026.08.05 | ₩86,140 | ₩91,735 | ₩85,590 | ₩89,870 | +4.33% | 703.4만 |
|---|
| 2026.08.04 | ₩86,261 | ₩86,878 | ₩85,161 | ₩85,952 | -0.36% | 602.6만 |
|---|
| 2026.08.03 | ₩82,961 | ₩85,577 | ₩82,129 | ₩85,537 | +3.10% | 686.6만 |
|---|
| 2026.07.31 | ₩81,901 | ₩83,913 | ₩81,150 | ₩83,471 | +1.92% | 391.4만 |
|---|
| 2026.07.30 | ₩82,371 | ₩83,229 | ₩80,264 | ₩81,619 | -0.91% | 734.4만 |
|---|
| 2026.07.29 | ₩86,395 | ₩87,133 | ₩82,424 | ₩82,934 | -4.01% | 835.4만 |
|---|
| 2026.07.28 | ₩79,835 | ₩87,093 | ₩76,025 | ₩85,738 | +7.39% | 1224.6만 |
|---|
| 2026.07.27 | ₩85,631 | ₩86,878 | ₩83,886 | ₩85,966 | +0.39% | 687.6만 |
|---|
| 2026.07.24 | ₩86,113 | ₩86,663 | ₩84,477 | ₩85,067 | -1.22% | 280.9만 |
|---|
| 2026.07.23 | ₩85,791 | ₩87,066 | ₩84,329 | ₩85,510 | -0.33% | 475.2만 |
|---|
| 2026.07.22 | ₩90,205 | ₩90,648 | ₩87,951 | ₩88,394 | -2.01% | 450.7만 |
|---|
| 2026.07.21 | ₩87,804 | ₩90,742 | ₩87,348 | ₩90,675 | +3.27% | 334만 |
|---|
| 2026.07.20 | ₩89,414 | ₩89,883 | ₩88,314 | ₩88,327 | -1.22% | 311.2만 |
|---|
| 2026.07.17 | ₩86,033 | ₩89,212 | ₩85,040 | ₩89,132 | +3.60% | 478.1만 |
|---|
| 2026.07.16 | ₩91,010 | ₩91,225 | ₩85,550 | ₩85,711 | -5.82% | 524.2만 |
|---|
| 2026.07.15 | ₩89,830 | ₩90,138 | ₩84,785 | ₩89,360 | -0.52% | 441.2만 |
|---|
| 2026.07.14 | ₩92,030 | ₩93,049 | ₩91,359 | ₩92,191 | +0.17% | 336.3만 |
|---|
| 2026.07.13 | ₩91,091 | ₩92,150 | ₩90,648 | ₩91,614 | +0.57% | 278.2만 |
|---|
| 2026.07.10 | ₩90,836 | ₩91,238 | ₩89,387 | ₩90,353 | -0.53% | 218.7만 |
|---|
| 2026.07.09 | ₩89,226 | ₩91,050 | ₩88,703 | ₩90,688 | +1.64% | 458.8만 |
|---|
| 2026.07.08 | ₩88,984 | ₩92,486 | ₩88,542 | ₩90,004 | +1.15% | 409.8만 |
|---|
| 2026.07.07 | ₩90,165 | ₩91,198 | ₩88,086 | ₩88,703 | -1.62% | 417만 |
|---|
| 2026.07.06 | ₩90,487 | ₩90,983 | ₩87,254 | ₩88,609 | -2.08% | 472.2만 |
|---|
| 2026.07.02 | ₩92,298 | ₩92,955 | ₩89,950 | ₩91,037 | -1.37% | 387.3만 |
|---|
| 2026.07.01 | ₩89,186 | ₩91,775 | ₩87,790 | ₩91,694 | +2.81% | 583.4만 |
|---|
| 2026.06.30 | ₩86,462 | ₩87,079 | ₩85,470 | ₩86,113 | -0.40% | 459.8만 |
|---|
| 2026.06.29 | ₩87,468 | ₩87,831 | ₩85,698 | ₩86,583 | -1.01% | 592.1만 |
|---|
| 2026.06.26 | ₩87,374 | ₩88,220 | ₩86,811 | ₩88,179 | +0.92% | 580.4만 |
|---|
| 2026.06.25 | ₩84,195 | ₩88,059 | ₩84,195 | ₩86,892 | +3.20% | 580.4만 |
|---|
| 2026.06.24 | ₩85,590 | ₩85,805 | ₩82,800 | ₩84,477 | -1.30% | 527.5만 |
|---|
| 2026.06.23 | ₩85,349 | ₩86,194 | ₩84,705 | ₩84,705 | -0.75% | 499.1만 |
|---|
| 2026.06.22 | ₩83,175 | ₩85,993 | ₩83,149 | ₩85,429 | +2.71% | 485.9만 |
|---|
| 2026.06.18 | ₩82,035 | ₩83,149 | ₩80,989 | ₩81,861 | -0.21% | 1184.6만 |
|---|
| 2026.06.17 | ₩82,478 | ₩83,726 | ₩80,358 | ₩81,351 | -1.37% | 571.1만 |
|---|
| 2026.06.16 | ₩84,826 | ₩85,698 | ₩81,203 | ₩82,357 | -2.91% | 616.3만 |
|---|
| 2026.06.15 | ₩86,690 | ₩87,348 | ₩83,457 | ₩85,054 | -1.89% | 646.9만 |
|---|
| 2026.06.12 | ₩86,113 | ₩88,421 | ₩84,879 | ₩87,455 | +1.56% | 478.4만 |
|---|
| 2026.06.11 | ₩87,656 | ₩87,871 | ₩84,678 | ₩85,241 | -2.75% | 633.7만 |
|---|
| 2026.06.10 | ₩89,159 | ₩89,239 | ₩85,590 | ₩87,656 | -1.69% | 585.2만 |
|---|
| 2026.06.09 | ₩87,334 | ₩89,279 | ₩85,993 | ₩88,823 | +1.71% | 543.6만 |
|---|
| 2026.06.08 | ₩83,605 | ₩88,273 | ₩83,175 | ₩87,240 | +4.35% | 702.5만 |
|---|
| 2026.06.05 | ₩84,047 | ₩84,463 | ₩82,773 | ₩83,618 | -0.51% | 396.1만 |
|---|
| 2026.06.04 | ₩81,780 | ₩85,188 | ₩81,780 | ₩84,115 | +2.85% | 583.6만 |
|---|
| 2026.06.03 | ₩80,788 | ₩81,163 | ₩78,118 | ₩79,889 | -1.11% | 392.2만 |
|---|
| 2026.06.02 | ₩83,041 | ₩83,175 | ₩79,875 | ₩80,479 | -3.09% | 379.8만 |
|---|
| 2026.06.01 | ₩80,358 | ₩83,310 | ₩79,781 | ₩83,175 | +3.51% | 574.3만 |
|---|
| 2026.05.29 | ₩78,681 | ₩80,184 | ₩78,507 | ₩79,956 | +1.62% | 790.5만 |
|---|
| 2026.05.28 | ₩79,097 | ₩80,452 | ₩78,936 | ₩79,030 | -0.08% | 344.8만 |
|---|
| 2026.05.27 | ₩77,930 | ₩78,936 | ₩77,514 | ₩78,909 | +1.26% | 320.1만 |
|---|
| 2026.05.26 | ₩79,124 | ₩79,459 | ₩76,119 | ₩76,750 | -3.00% | 426만 |
|---|
| 2026.05.22 | ₩78,333 | ₩79,419 | ₩77,957 | ₩79,339 | +1.28% | 291.8만 |
|---|
| 2026.05.21 | ₩77,461 | ₩78,681 | ₩77,112 | ₩77,501 | +0.05% | 334.5만 |
|---|
| 2026.05.20 | ₩80,586 | ₩81,512 | ₩77,715 | ₩78,185 | -2.98% | 311.2만 |
|---|
| 2026.05.19 | ₩77,903 | ₩79,728 | ₩77,045 | ₩79,352 | +1.86% | 445만 |
|---|
| 2026.05.18 | ₩77,957 | ₩78,815 | ₩76,763 | ₩78,118 | +0.21% | 442.9만 |
|---|
| 2026.05.15 | ₩78,467 | ₩79,607 | ₩77,554 | ₩78,172 | -0.38% | 466.3만 |
|---|
| 2026.05.14 | ₩78,842 | ₩79,620 | ₩78,037 | ₩78,748 | -0.12% | 585.2만 |
|---|
| 2026.05.13 | ₩79,580 | ₩80,144 | ₩77,850 | ₩78,896 | -0.86% | 646.8만 |
|---|
| 2026.05.12 | ₩75,636 | ₩79,822 | ₩74,831 | ₩79,567 | +5.20% | 942.7만 |
|---|
| 2026.05.11 | ₩75,730 | ₩76,508 | ₩74,616 | ₩75,609 | -0.16% | 596만 |
|---|
| 2026.05.08 | ₩74,053 | ₩75,596 | ₩72,041 | ₩75,073 | +1.38% | 529.6만 |
|---|
| 2026.05.07 | ₩73,771 | ₩75,086 | ₩73,436 | ₩73,758 | -0.02% | 881.6만 |
|---|
| 2026.05.06 | ₩70,552 | ₩74,684 | ₩69,760 | ₩74,227 | +5.21% | 798.9만 |
|---|
| 2026.05.05 | ₩71,759 | ₩73,449 | ₩70,927 | ₩71,075 | -0.95% | 503.4만 |
|---|
| 2026.05.04 | ₩71,128 | ₩72,349 | ₩71,035 | ₩71,853 | +1.02% | 532.8만 |
|---|
| 2026.05.01 | ₩72,443 | ₩72,577 | ₩71,330 | ₩71,558 | -1.22% | 588.8만 |
|---|
| 2026.04.30 | ₩71,746 | ₩72,336 | ₩70,860 | ₩72,027 | +0.39% | 1092.9만 |
|---|
| 2026.04.29 | ₩67,855 | ₩73,275 | ₩67,614 | ₩72,416 | +6.72% | 1791.2만 |
|---|
| 2026.04.28 | ₩60,101 | ₩67,064 | ₩59,323 | ₩66,500 | +10.65% | 1722.6만 |
|---|
| 2026.04.27 | ₩56,050 | ₩59,189 | ₩55,915 | ₩58,357 | +4.12% | 952.2만 |
|---|
| 2026.04.24 | ₩55,352 | ₩56,184 | ₩53,930 | ₩56,103 | +1.36% | 647.3만 |
|---|
| 2026.04.23 | ₩52,964 | ₩55,137 | ₩52,655 | ₩55,124 | +4.08% | 499.5만 |
|---|
| 2026.04.22 | ₩52,816 | ₩53,259 | ₩51,461 | ₩52,226 | -1.12% | 450.8만 |
|---|
| 2026.04.21 | ₩52,924 | ₩53,434 | ₩52,293 | ₩52,508 | -0.79% | 365.7만 |
|---|
| 2026.04.20 | ₩51,529 | ₩52,387 | ₩51,072 | ₩51,394 | -0.26% | 316.4만 |
|---|
| 2026.04.17 | ₩52,468 | ₩52,937 | ₩50,871 | ₩51,207 | -2.40% | 546.8만 |
|---|
| 2026.04.16 | ₩50,335 | ₩52,494 | ₩50,254 | ₩52,320 | +3.94% | 662.4만 |
|---|
| 2026.04.15 | ₩50,147 | ₩50,643 | ₩49,181 | ₩50,442 | +0.59% | 405.7만 |
|---|
| 2026.04.14 | ₩50,428 | ₩51,260 | ₩49,919 | ₩49,986 | -0.88% | 301.6만 |
|---|
| 2026.04.13 | ₩49,436 | ₩50,482 | ₩48,859 | ₩50,268 | +1.68% | 410.6만 |
|---|
| 2026.04.10 | ₩50,241 | ₩50,428 | ₩49,449 | ₩50,039 | -0.40% | 514.5만 |
|---|
| 2026.04.09 | ₩49,972 | ₩50,643 | ₩49,597 | ₩50,375 | +0.81% | 366.4만 |
|---|
| 2026.04.08 | ₩49,771 | ₩50,147 | ₩49,006 | ₩50,013 | +0.49% | 664.2만 |
|---|
| 2026.04.07 | ₩49,355 | ₩49,610 | ₩47,330 | ₩48,711 | -1.30% | 714.5만 |
|---|
| 2026.04.06 | ₩47,222 | ₩47,960 | ₩47,021 | ₩47,491 | +0.57% | 367.9만 |
|---|
| 2026.04.02 | ₩45,867 | ₩47,209 | ₩45,331 | ₩47,101 | +2.69% | 483.2만 |
|---|
| 2026.04.01 | ₩43,493 | ₩45,961 | ₩43,238 | ₩45,545 | +4.72% | 527.9만 |
|---|
| 2026.03.31 | ₩42,956 | ₩44,110 | ₩42,782 | ₩43,922 | +2.25% | 534.2만 |
|---|
| 2026.03.30 | ₩43,466 | ₩43,868 | ₩42,433 | ₩42,661 | -1.85% | 614.3만 |
|---|
| 2026.03.27 | ₩44,875 | ₩45,089 | ₩42,782 | ₩42,929 | -4.33% | 857.1만 |
|---|
| 2026.03.26 | ₩43,868 | ₩45,196 | ₩43,842 | ₩45,022 | +2.63% | 759.1만 |
|---|
| 2026.03.25 | ₩44,700 | ₩45,103 | ₩42,621 | ₩43,909 | -1.77% | 762.5만 |
|---|
| 2026.03.24 | ₩44,056 | ₩44,244 | ₩43,023 | ₩44,244 | +0.43% | 819.8만 |
|---|
| 2026.03.23 | ₩46,578 | ₩46,659 | ₩43,667 | ₩44,016 | -5.50% | 982.8만 |
|---|
| 2026.03.20 | ₩47,732 | ₩47,732 | ₩45,599 | ₩46,149 | -3.32% | 1333.5만 |
|---|
| 2026.03.19 | ₩48,483 | ₩49,704 | ₩47,638 | ₩47,719 | -1.58% | 572.7만 |
|---|
| 2026.03.18 | ₩46,578 | ₩48,939 | ₩46,229 | ₩48,510 | +4.15% | 481만 |
|---|
| 2026.03.17 | ₩46,779 | ₩47,920 | ₩46,471 | ₩46,873 | +0.20% | 559.1만 |
|---|
| 2026.03.16 | ₩46,592 | ₩47,128 | ₩46,203 | ₩46,632 | +0.09% | 758.1만 |
|---|
| 2026.03.13 | ₩45,948 | ₩46,914 | ₩45,854 | ₩46,216 | +0.58% | 630만 |
|---|
| 2026.03.12 | ₩47,584 | ₩48,081 | ₩45,411 | ₩46,377 | -2.54% | 1110.6만 |
|---|
| 2026.03.11 | ₩48,711 | ₩49,194 | ₩47,839 | ₩48,108 | -1.24% | 1026.9만 |
|---|
| 2026.03.10 | ₩56,908 | ₩56,975 | ₩48,671 | ₩48,832 | -14.19% | 1813.3만 |
|---|
| 2026.03.09 | ₩58,183 | ₩58,786 | ₩56,412 | ₩58,116 | -0.12% | 391.5만 |
|---|
| 2026.03.06 | ₩58,209 | ₩58,947 | ₩57,163 | ₩58,558 | +0.60% | 478.3만 |
|---|
| 2026.03.05 | ₩59,846 | ₩60,155 | ₩57,874 | ₩58,048 | -3.00% | 373.3만 |
|---|
| 2026.03.04 | ₩59,242 | ₩60,638 | ₩58,746 | ₩60,356 | +1.88% | 348.7만 |
|---|
| 2026.03.03 | ₩58,719 | ₩59,403 | ₩57,646 | ₩58,786 | +0.11% | 337.9만 |
|---|
| 2026.03.02 | ₩59,336 | ₩59,846 | ₩58,156 | ₩59,833 | +0.84% | 362.2만 |
|---|
| 2026.02.27 | ₩57,525 | ₩60,275 | ₩57,056 | ₩60,208 | +4.66% | 599.3만 |
|---|
| 2026.02.26 | ₩57,619 | ₩58,397 | ₩56,720 | ₩57,592 | -0.05% | 459.9만 |
|---|
| 2026.02.25 | ₩57,418 | ₩58,692 | ₩57,244 | ₩57,270 | -0.26% | 424만 |
|---|
| 2026.02.24 | ₩58,451 | ₩59,269 | ₩56,009 | ₩56,841 | -2.75% | 495.9만 |
|---|
| 2026.02.23 | ₩57,458 | ₩58,934 | ₩57,337 | ₩58,142 | +1.19% | 451.3만 |
|---|
| 2026.02.20 | ₩58,129 | ₩58,384 | ₩57,042 | ₩58,008 | -0.21% | 503만 |
|---|
| 2026.02.19 | ₩57,820 | ₩58,746 | ₩57,391 | ₩58,598 | +1.35% | 432.2만 |
|---|
| 2026.02.18 | ₩55,674 | ₩57,874 | ₩55,084 | ₩57,780 | +3.78% | 457.8만 |
|---|
| 2026.02.17 | ₩54,708 | ₩56,251 | ₩54,332 | ₩55,312 | +1.10% | 443.7만 |
|---|
| 2026.02.13 | ₩52,119 | ₩54,574 | ₩52,119 | ₩54,440 | +4.45% | 454.1만 |
|---|
| 2026.02.12 | ₩54,198 | ₩54,775 | ₩52,320 | ₩52,562 | -3.02% | 883만 |
|---|
| 2026.02.11 | ₩52,857 | ₩54,359 | ₩52,548 | ₩54,238 | +2.61% | 460만 |
|---|
| 2026.02.10 | ₩51,596 | ₩53,849 | ₩50,898 | ₩53,138 | +2.99% | 636.4만 |
|---|
| 2026.02.09 | ₩51,555 | ₩52,159 | ₩50,589 | ₩51,032 | -1.01% | 787.2만 |
|---|
| 2026.02.06 | ₩49,959 | ₩53,460 | ₩48,376 | ₩51,596 | +3.28% | 1661만 |
|---|
| 2026.02.05 | ₩54,547 | ₩55,365 | ₩53,393 | ₩53,554 | -1.82% | 1099.4만 |
|---|
| 2026.02.04 | ₩56,506 | ₩57,311 | ₩54,762 | ₩54,949 | -2.75% | 685만 |
|---|
| 2026.02.03 | ₩57,324 | ₩58,290 | ₩56,291 | ₩57,029 | -0.51% | 658.7만 |
|---|
| 2026.02.02 | ₩57,244 | ₩57,606 | ₩56,626 | ₩57,418 | +0.30% | 547.4만 |
|---|
| 2026.01.30 | ₩58,424 | ₩58,961 | ₩57,364 | ₩58,116 | -0.53% | 513.7만 |
|---|
| 2026.01.29 | ₩56,465 | ₩58,491 | ₩56,224 | ₩58,491 | +3.59% | 823.5만 |
|---|
| 2026.01.28 | ₩55,258 | ₩56,358 | ₩54,547 | ₩56,211 | +1.72% | 785.8만 |
|---|
| 2026.01.27 | ₩59,028 | ₩60,705 | ₩53,823 | ₩55,714 | -5.61% | 1459.4만 |
|---|
| 2026.01.26 | ₩61,778 | ₩62,422 | ₩61,644 | ₩62,086 | +0.50% | 388.1만 |
|---|
| 2026.01.23 | ₩60,892 | ₩61,966 | ₩60,597 | ₩61,832 | +1.54% | 379.2만 |
|---|
| 2026.01.22 | ₩60,571 | ₩61,214 | ₩59,980 | ₩60,933 | +0.60% | 519.7만 |
|---|
| 2026.01.21 | ₩60,356 | ₩61,577 | ₩58,062 | ₩60,718 | +0.60% | 788.7만 |
|---|
| 2026.01.20 | ₩60,356 | ₩62,073 | ₩59,618 | ₩61,389 | +1.71% | 425.3만 |
|---|
| 2026.01.16 | ₩62,945 | ₩63,079 | ₩61,308 | ₩61,375 | -2.49% | 708.4만 |
|---|
| 2026.01.15 | ₩61,778 | ₩63,965 | ₩61,161 | ₩63,415 | +2.65% | 491.9만 |
|---|
| 2026.01.14 | ₩61,349 | ₩62,113 | ₩61,161 | ₩61,939 | +0.96% | 454.7만 |
|---|
| 2026.01.13 | ₩62,006 | ₩62,583 | ₩61,268 | ₩61,389 | -1.00% | 443.7만 |
|---|
| 2026.01.12 | ₩61,040 | ₩62,502 | ₩60,088 | ₩62,234 | +1.96% | 523.1만 |
|---|
| 2026.01.09 | ₩63,294 | ₩63,683 | ₩62,476 | ₩62,529 | -1.21% | 609만 |
|---|
| 2026.01.08 | ₩62,073 | ₩63,509 | ₩61,711 | ₩62,945 | +1.40% | 959.4만 |
|---|
| 2026.01.07 | ₩62,797 | ₩62,905 | ₩61,000 | ₩61,402 | -2.22% | 777.4만 |
|---|
| 2026.01.06 | ₩60,356 | ₩61,697 | ₩60,302 | ₩61,362 | +1.67% | 781.7만 |
|---|
| 2026.01.05 | ₩57,673 | ₩60,275 | ₩57,176 | ₩59,940 | +3.93% | 921.5만 |
|---|
| 2026.01.02 | ₩55,245 | ₩56,439 | ₩54,373 | ₩56,050 | +1.46% | 455.4만 |
|---|
| 2025.12.31 | ₩55,258 | ₩56,076 | ₩55,070 | ₩55,204 | -0.10% | 367.2만 |
|---|
| 2025.12.30 | ₩54,721 | ₩55,848 | ₩54,721 | ₩55,285 | +1.03% | 455.7만 |
|---|
| 2025.12.29 | ₩54,399 | ₩54,990 | ₩54,346 | ₩54,748 | +0.64% | 389.7만 |
|---|
| 2025.12.26 | ₩53,554 | ₩54,373 | ₩53,420 | ₩54,346 | +1.48% | 267.3만 |
|---|
| 2025.12.24 | ₩52,937 | ₩53,809 | ₩52,843 | ₩53,514 | +1.09% | 254만 |
|---|
| 2025.12.23 | ₩53,554 | ₩53,648 | ₩52,776 | ₩53,125 | -0.80% | 358.6만 |
|---|
| 2025.12.22 | ₩52,038 | ₩53,863 | ₩51,757 | ₩53,595 | +2.99% | 500.9만 |
|---|
| 2025.12.19 | ₩52,642 | ₩53,474 | ₩52,280 | ₩52,347 | -0.56% | 1047.2만 |
|---|
| 2025.12.18 | ₩51,837 | ₩53,541 | ₩51,341 | ₩52,615 | +1.50% | 514.5만 |
|---|
| 2025.12.17 | ₩52,414 | ₩52,521 | ₩51,005 | ₩52,146 | -0.51% | 638.7만 |
|---|
| 2025.12.16 | ₩54,051 | ₩54,292 | ₩51,461 | ₩52,280 | -3.28% | 795.1만 |
|---|
| 2025.12.15 | ₩55,151 | ₩55,339 | ₩54,252 | ₩54,265 | -1.61% | 713.7만 |
|---|
| 2025.12.12 | ₩54,815 | ₩55,996 | ₩54,520 | ₩54,802 | -0.02% | 631.8만 |
|---|
| 2025.12.11 | ₩51,596 | ₩55,540 | ₩51,582 | ₩54,279 | +5.20% | 901.9만 |
|---|
| 2025.12.10 | ₩50,831 | ₩52,119 | ₩49,972 | ₩51,877 | +2.06% | 841.4만 |
|---|
| 2025.12.09 | ₩50,844 | ₩51,475 | ₩50,791 | ₩51,086 | +0.47% | 435.1만 |
|---|
| 2025.12.08 | ₩51,877 | ₩51,877 | ₩50,670 | ₩50,818 | -2.04% | 516.7만 |
|---|
| 2025.12.05 | ₩52,159 | ₩52,159 | ₩50,643 | ₩51,435 | -1.39% | 747.1만 |
|---|
| 2025.12.04 | ₩51,877 | ₩52,320 | ₩51,515 | ₩52,119 | +0.47% | 479.8만 |
|---|
| 2025.12.03 | ₩52,025 | ₩52,776 | ₩51,770 | ₩52,065 | +0.08% | 383.8만 |
|---|
| 2025.12.02 | ₩50,885 | ₩52,280 | ₩50,187 | ₩52,065 | +2.32% | 740.7만 |
|---|
| 2025.12.01 | ₩52,360 | ₩52,468 | ₩50,791 | ₩50,831 | -2.92% | 643만 |
|---|
| 2025.11.28 | ₩52,991 | ₩53,232 | ₩52,468 | ₩52,776 | -0.41% | 212.6만 |
|---|
| 2025.11.26 | ₩52,749 | ₩53,568 | ₩52,548 | ₩52,937 | +0.36% | 669.1만 |
|---|
| 2025.11.25 | ₩51,475 | ₩53,447 | ₩51,327 | ₩53,205 | +3.36% | 707.4만 |
|---|
| 2025.11.24 | ₩52,736 | ₩53,273 | ₩50,080 | ₩51,207 | -2.90% | 2110.3만 |
|---|
| 2025.11.21 | ₩47,289 | ₩49,248 | ₩46,954 | ₩48,966 | +3.55% | 791.6만 |
|---|
| 2025.11.20 | ₩48,309 | ₩48,671 | ₩46,136 | ₩46,726 | -3.28% | 832.1만 |
|---|
| 2025.11.19 | ₩49,543 | ₩49,811 | ₩47,866 | ₩48,228 | -2.65% | 693.4만 |
|---|
| 2025.11.18 | ₩49,382 | ₩49,637 | ₩47,571 | ₩49,543 | +0.33% | 803만 |
|---|
| 2025.11.17 | ₩48,805 | ₩51,180 | ₩48,295 | ₩49,744 | +1.92% | 909.8만 |
|---|
| 2025.11.14 | ₩48,269 | ₩49,261 | ₩47,745 | ₩48,805 | +1.11% | 738.8만 |
|---|
| 2025.11.13 | ₩48,027 | ₩48,966 | ₩47,571 | ₩48,416 | +0.81% | 724.4만 |
|---|
| 2025.11.12 | ₩47,262 | ₩49,731 | ₩47,262 | ₩48,564 | +2.75% | 873만 |
|---|
| 2025.11.11 | ₩46,605 | ₩47,544 | ₩45,666 | ₩47,437 | +1.78% | 908.9만 |
|---|
| 2025.11.10 | ₩47,652 | ₩48,443 | ₩45,089 | ₩45,948 | -3.58% | 1771.9만 |
|---|
| 2025.11.07 | ₩49,637 | ₩50,415 | ₩48,792 | ₩50,388 | +1.51% | 1051.1만 |
|---|
| 2025.11.06 | ₩49,597 | ₩50,871 | ₩49,503 | ₩49,771 | +0.35% | 943.1만 |
|---|
| 2025.11.05 | ₩48,054 | ₩49,798 | ₩48,054 | ₩49,422 | +2.85% | 1029.2만 |
|---|
| 2025.11.04 | ₩45,934 | ₩48,443 | ₩45,840 | ₩48,443 | +5.46% | 1041.8만 |
|---|
| 2025.11.03 | ₩47,330 | ₩47,343 | ₩45,290 | ₩46,283 | -2.21% | 914.6만 |
|---|
| 2025.10.31 | ₩46,417 | ₩47,719 | ₩45,639 | ₩47,450 | +2.23% | 1016.1만 |
|---|
| 2025.10.30 | ₩49,315 | ₩49,731 | ₩46,981 | ₩46,981 | -4.73% | 1221.4만 |
|---|
| 2025.10.29 | ₩49,100 | ₩50,402 | ₩46,887 | ₩50,093 | +2.02% | 2725만 |
|---|
| 2025.10.28 | ₩45,264 | ₩45,264 | ₩44,096 | ₩44,526 | -1.63% | 1399.2만 |
|---|
| 2025.10.27 | ₩45,693 | ₩45,800 | ₩44,244 | ₩44,472 | -2.67% | 1546.5만 |
|---|
| 2025.10.24 | ₩46,229 | ₩46,538 | ₩45,545 | ₩45,706 | -1.13% | 818.1만 |
|---|
| 2025.10.23 | ₩44,834 | ₩46,323 | ₩44,271 | ₩46,095 | +2.81% | 1668.5만 |
|---|
| 2025.10.22 | ₩48,644 | ₩49,006 | ₩47,947 | ₩48,322 | -0.66% | 895.2만 |
|---|
| 2025.10.21 | ₩46,270 | ₩48,658 | ₩45,331 | ₩48,430 | +4.67% | 823.1만 |
|---|
| 2025.10.20 | ₩47,262 | ₩48,497 | ₩47,195 | ₩47,772 | +1.08% | 687.3만 |
|---|
| 2025.10.17 | ₩47,705 | ₩48,416 | ₩46,994 | ₩47,316 | -0.82% | 771.7만 |
|---|
| 2025.10.16 | ₩47,973 | ₩48,765 | ₩47,584 | ₩47,812 | -0.34% | 689.2만 |
|---|
| 2025.10.15 | ₩48,631 | ₩48,792 | ₩47,491 | ₩48,014 | -1.27% | 832만 |
|---|
| 2025.10.14 | ₩48,067 | ₩49,181 | ₩47,330 | ₩48,886 | +1.70% | 700.3만 |
|---|
| 2025.10.13 | ₩48,591 | ₩48,886 | ₩47,987 | ₩48,778 | +0.39% | 649.7만 |
|---|
| 2025.10.10 | ₩50,818 | ₩50,885 | ₩47,692 | ₩47,973 | -5.60% | 953.5만 |
|---|