시장 데이터를 불러오는 중
전체 종목
센터포인트 에너지 과거 주가
CenterPoint Energy, Inc (Holding Co) Common Stock · CNP · NYSE
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CenterPoint Energy, Inc (Holding Co) Common Stock · CNP · NYSE
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩51,376 | ₩51,926 | ₩51,296 | ₩51,725 | +0.68% | 446.4만 |
| 2026.10.08 | ₩51,671 | ₩51,725 | ₩51,041 | ₩51,484 | -0.36% | 653.3만 |
| 2026.10.07 | ₩51,149 | ₩51,886 | ₩51,149 | ₩51,631 | +0.94% | 991.8만 |
| 2026.10.06 | ₩51,001 | ₩51,698 | ₩50,706 | ₩51,671 | +1.31% | 648.1만 |
| 2026.10.05 | ₩50,706 | ₩51,202 | ₩50,264 | ₩50,586 | -0.24% | 744.2만 |
| 2026.10.02 | ₩50,157 | ₩50,787 | ₩49,996 | ₩50,639 | +0.96% | 875.7만 |
| 2026.10.01 | ₩49,112 | ₩49,996 | ₩48,763 | ₩49,862 | +1.53% | 835.5만 |
| 2026.09.30 | ₩49,782 | ₩49,849 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,313 |
| -0.94% |
| 583만 |
| 2026.09.29 | ₩48,964 | ₩49,661 | ₩48,737 | ₩49,500 | +1.09% | 544.1만 |
|---|
| 2026.09.28 | ₩49,447 | ₩49,648 | ₩49,031 | ₩49,072 | -0.76% | 603.6만 |
|---|
| 2026.09.25 | ₩49,286 | ₩49,447 | ₩48,897 | ₩49,366 | +0.16% | 686만 |
|---|
| 2026.09.24 | ₩49,206 | ₩49,996 | ₩49,206 | ₩49,340 | +0.27% | 692.7만 |
|---|
| 2026.09.23 | ₩50,532 | ₩50,532 | ₩49,634 | ₩49,795 | -1.46% | 722.4만 |
|---|
| 2026.09.22 | ₩50,881 | ₩51,041 | ₩50,572 | ₩50,720 | -0.32% | 669만 |
|---|
| 2026.09.21 | ₩51,122 | ₩51,323 | ₩50,840 | ₩50,907 | -0.42% | 458.4만 |
|---|
| 2026.09.18 | ₩51,256 | ₩51,577 | ₩50,988 | ₩51,216 | -0.08% | 966.9만 |
|---|
| 2026.09.17 | ₩51,510 | ₩51,778 | ₩51,068 | ₩51,671 | +0.31% | 776.7만 |
|---|
| 2026.09.16 | ₩51,269 | ₩51,443 | ₩51,028 | ₩51,363 | +0.18% | 664.2만 |
|---|
| 2026.09.15 | ₩51,685 | ₩51,859 | ₩50,706 | ₩50,894 | -1.53% | 672만 |
|---|
| 2026.09.14 | ₩52,716 | ₩52,797 | ₩51,417 | ₩51,792 | -1.75% | 883.7만 |
|---|
| 2026.09.11 | ₩52,797 | ₩52,944 | ₩52,368 | ₩52,408 | -0.74% | 553.3만 |
|---|
| 2026.09.10 | ₩53,587 | ₩53,829 | ₩52,355 | ₩52,422 | -2.18% | 873.5만 |
|---|
| 2026.09.09 | ₩53,628 | ₩53,882 | ₩53,011 | ₩53,293 | -0.62% | 531만 |
|---|
| 2026.09.08 | ₩53,145 | ₩54,083 | ₩53,132 | ₩53,762 | +1.16% | 460.3만 |
|---|
| 2026.09.04 | ₩53,279 | ₩53,735 | ₩53,025 | ₩53,159 | -0.23% | 413.9만 |
|---|
| 2026.09.03 | ₩53,078 | ₩53,654 | ₩52,917 | ₩53,574 | +0.93% | 552.5만 |
|---|
| 2026.09.02 | ₩52,877 | ₩53,199 | ₩52,355 | ₩52,944 | +0.13% | 507.2만 |
|---|
| 2026.09.01 | ₩53,319 | ₩53,534 | ₩52,582 | ₩52,891 | -0.80% | 594.6만 |
|---|
| 2026.08.31 | ₩52,113 | ₩53,279 | ₩52,033 | ₩53,065 | +1.83% | 926.6만 |
|---|
| 2026.08.28 | ₩53,105 | ₩53,252 | ₩52,515 | ₩52,582 | -0.98% | 725.9만 |
|---|
| 2026.08.27 | ₩52,542 | ₩52,864 | ₩52,288 | ₩52,649 | +0.20% | 446.9만 |
|---|
| 2026.08.26 | ₩52,274 | ₩53,239 | ₩52,261 | ₩53,051 | +1.49% | 561.7만 |
|---|
| 2026.08.25 | ₩52,328 | ₩52,596 | ₩52,127 | ₩52,167 | -0.31% | 453.6만 |
|---|
| 2026.08.24 | ₩52,006 | ₩52,475 | ₩51,524 | ₩52,395 | +0.75% | 591.4만 |
|---|
| 2026.08.21 | ₩53,842 | ₩53,936 | ₩51,886 | ₩51,953 | -3.51% | 782.4만 |
|---|
| 2026.08.20 | ₩52,998 | ₩54,391 | ₩52,998 | ₩53,869 | +1.64% | 581.4만 |
|---|
| 2026.08.19 | ₩55,651 | ₩55,651 | ₩54,070 | ₩54,137 | -2.72% | 496.1만 |
|---|
| 2026.08.18 | ₩54,968 | ₩55,061 | ₩54,231 | ₩54,324 | -1.17% | 438.6만 |
|---|
| 2026.08.17 | ₩54,418 | ₩54,686 | ₩54,137 | ₩54,445 | +0.05% | 414.9만 |
|---|
| 2026.08.14 | ₩54,110 | ₩54,820 | ₩54,110 | ₩54,713 | +1.11% | 298.5만 |
|---|
| 2026.08.13 | ₩54,030 | ₩54,793 | ₩54,003 | ₩54,244 | +0.40% | 439.6만 |
|---|
| 2026.08.12 | ₩53,949 | ₩54,365 | ₩53,842 | ₩54,311 | +0.67% | 443.8만 |
|---|
| 2026.08.11 | ₩53,695 | ₩53,989 | ₩53,333 | ₩53,842 | +0.27% | 641만 |
|---|
| 2026.08.10 | ₩55,852 | ₩55,852 | ₩53,534 | ₩53,641 | -3.96% | 645.7만 |
|---|
| 2026.08.07 | ₩54,740 | ₩55,289 | ₩54,043 | ₩54,512 | -0.42% | 733.1만 |
|---|
| 2026.08.06 | ₩55,021 | ₩55,088 | ₩53,989 | ₩54,499 | -0.95% | 822.9만 |
|---|
| 2026.08.05 | ₩55,651 | ₩55,852 | ₩53,963 | ₩54,472 | -2.12% | 926.5만 |
|---|
| 2026.08.04 | ₩56,643 | ₩56,643 | ₩55,021 | ₩55,718 | -1.63% | 948.9만 |
|---|
| 2026.08.03 | ₩55,865 | ₩56,937 | ₩55,865 | ₩56,174 | +0.55% | 555.2만 |
|---|
| 2026.07.31 | ₩56,294 | ₩56,803 | ₩56,107 | ₩56,334 | +0.07% | 713.5만 |
|---|
| 2026.07.30 | ₩57,768 | ₩58,184 | ₩56,160 | ₩56,482 | -2.23% | 771.7만 |
|---|
| 2026.07.29 | ₩59,644 | ₩59,805 | ₩57,366 | ₩57,527 | -3.55% | 662.7만 |
|---|
| 2026.07.28 | ₩58,385 | ₩60,649 | ₩58,385 | ₩59,095 | +1.22% | 744.8만 |
|---|
| 2026.07.27 | ₩59,403 | ₩59,805 | ₩58,599 | ₩58,974 | -0.72% | 635.5만 |
|---|
| 2026.07.24 | ₩59,751 | ₩59,966 | ₩59,390 | ₩59,711 | -0.07% | 511.3만 |
|---|
| 2026.07.23 | ₩58,291 | ₩59,363 | ₩58,291 | ₩59,269 | +1.68% | 483.6만 |
|---|
| 2026.07.22 | ₩57,808 | ₩58,626 | ₩57,594 | ₩58,532 | +1.25% | 535.4만 |
|---|
| 2026.07.21 | ₩57,406 | ₩57,661 | ₩56,937 | ₩57,246 | -0.28% | 685.2만 |
|---|
| 2026.07.20 | ₩58,063 | ₩58,478 | ₩57,232 | ₩57,607 | -0.78% | 552만 |
|---|
| 2026.07.17 | ₩58,706 | ₩59,336 | ₩57,715 | ₩57,795 | -1.55% | 613.9만 |
|---|
| 2026.07.16 | ₩57,313 | ₩58,076 | ₩57,045 | ₩58,076 | +1.33% | 791.7만 |
|---|
| 2026.07.15 | ₩58,787 | ₩59,041 | ₩57,205 | ₩57,246 | -2.62% | 683.1만 |
|---|
| 2026.07.14 | ₩59,631 | ₩59,885 | ₩58,639 | ₩58,639 | -1.66% | 689.1만 |
|---|
| 2026.07.13 | ₩58,425 | ₩59,296 | ₩58,425 | ₩59,135 | +1.22% | 563.9만 |
|---|
| 2026.07.10 | ₩58,117 | ₩58,559 | ₩58,050 | ₩58,344 | +0.39% | 655.1만 |
|---|
| 2026.07.09 | ₩59,189 | ₩59,296 | ₩58,009 | ₩58,050 | -1.92% | 547.9만 |
|---|
| 2026.07.08 | ₩59,792 | ₩59,966 | ₩58,840 | ₩59,028 | -1.28% | 754.5만 |
|---|
| 2026.07.07 | ₩59,564 | ₩60,435 | ₩59,483 | ₩59,604 | +0.07% | 531.4만 |
|---|
| 2026.07.06 | ₩59,617 | ₩59,805 | ₩58,492 | ₩58,961 | -1.10% | 826.7만 |
|---|
| 2026.07.02 | ₩59,108 | ₩59,805 | ₩58,599 | ₩59,778 | +1.13% | 835.5만 |
|---|
| 2026.07.01 | ₩59,162 | ₩59,269 | ₩58,586 | ₩58,599 | -0.95% | 661만 |
|---|
| 2026.06.30 | ₩59,631 | ₩59,872 | ₩58,974 | ₩59,014 | -1.03% | 753.9만 |
|---|
| 2026.06.29 | ₩60,060 | ₩60,596 | ₩59,832 | ₩60,019 | -0.07% | 637.8만 |
|---|
| 2026.06.26 | ₩59,577 | ₩60,408 | ₩59,376 | ₩60,355 | +1.30% | 1387.3만 |
|---|
| 2026.06.25 | ₩59,256 | ₩59,617 | ₩58,411 | ₩59,256 | 0.00% | 674만 |
|---|
| 2026.06.24 | ₩58,612 | ₩58,894 | ₩58,036 | ₩58,773 | +0.27% | 706만 |
|---|
| 2026.06.23 | ₩58,103 | ₩58,492 | ₩57,420 | ₩58,291 | +0.32% | 1322.6만 |
|---|
| 2026.06.22 | ₩55,745 | ₩58,237 | ₩55,745 | ₩57,782 | +3.65% | 851.4만 |
|---|
| 2026.06.18 | ₩57,473 | ₩58,076 | ₩57,071 | ₩57,380 | -0.16% | 718만 |
|---|
| 2026.06.17 | ₩58,117 | ₩58,385 | ₩56,803 | ₩57,125 | -1.71% | 639.2만 |
|---|
| 2026.06.16 | ₩57,902 | ₩58,559 | ₩57,112 | ₩58,090 | +0.32% | 532.6만 |
|---|
| 2026.06.15 | ₩57,112 | ₩58,063 | ₩56,924 | ₩57,715 | +1.06% | 398.5만 |
|---|
| 2026.06.12 | ₩57,286 | ₩57,688 | ₩57,058 | ₩57,487 | +0.35% | 419.9만 |
|---|
| 2026.06.11 | ₩57,447 | ₩57,849 | ₩56,978 | ₩57,018 | -0.75% | 419.7만 |
|---|
| 2026.06.10 | ₩57,500 | ₩57,500 | ₩56,884 | ₩57,272 | -0.40% | 467.9만 |
|---|
| 2026.06.09 | ₩56,227 | ₩57,071 | ₩56,013 | ₩56,803 | +1.02% | 439.3만 |
|---|
| 2026.06.08 | ₩57,152 | ₩57,313 | ₩55,986 | ₩56,080 | -1.88% | 465.5만 |
|---|
| 2026.06.05 | ₩56,401 | ₩57,674 | ₩56,375 | ₩57,205 | +1.43% | 407.5만 |
|---|
| 2026.06.04 | ₩56,053 | ₩56,388 | ₩55,061 | ₩56,080 | +0.05% | 487.4만 |
|---|
| 2026.06.03 | ₩56,120 | ₩56,911 | ₩55,584 | ₩55,664 | -0.81% | 609.3만 |
|---|
| 2026.06.02 | ₩55,169 | ₩56,093 | ₩55,169 | ₩55,919 | +1.36% | 400만 |
|---|
| 2026.06.01 | ₩56,200 | ₩56,388 | ₩55,276 | ₩55,329 | -1.55% | 571.1만 |
|---|
| 2026.05.29 | ₩56,602 | ₩56,964 | ₩56,375 | ₩56,629 | +0.05% | 871.8만 |
|---|
| 2026.05.28 | ₩57,822 | ₩57,956 | ₩56,495 | ₩56,576 | -2.16% | 621.7만 |
|---|
| 2026.05.27 | ₩57,688 | ₩57,755 | ₩57,058 | ₩57,715 | +0.05% | 592.2만 |
|---|
| 2026.05.26 | ₩57,567 | ₩57,983 | ₩57,165 | ₩57,527 | -0.07% | 661.7만 |
|---|
| 2026.05.22 | ₩56,428 | ₩57,460 | ₩56,428 | ₩57,393 | +1.71% | 495.5만 |
|---|
| 2026.05.21 | ₩56,241 | ₩56,937 | ₩56,080 | ₩56,911 | +1.19% | 374.6만 |
|---|
| 2026.05.20 | ₩57,071 | ₩57,500 | ₩56,589 | ₩56,602 | -0.82% | 647.7만 |
|---|
| 2026.05.19 | ₩55,798 | ₩57,138 | ₩55,705 | ₩56,951 | +2.07% | 507.6만 |
|---|
| 2026.05.18 | ₩55,986 | ₩56,375 | ₩55,209 | ₩55,906 | -0.14% | 567.9만 |
|---|
| 2026.05.15 | ₩56,817 | ₩56,857 | ₩55,370 | ₩55,651 | -2.05% | 518.5만 |
|---|
| 2026.05.14 | ₩57,004 | ₩57,031 | ₩56,254 | ₩57,004 | 0.00% | 353.6만 |
|---|
| 2026.05.13 | ₩56,053 | ₩56,978 | ₩55,691 | ₩56,495 | +0.79% | 671.5만 |
|---|
| 2026.05.12 | ₩56,589 | ₩56,924 | ₩56,241 | ₩56,455 | -0.24% | 443.8만 |
|---|
| 2026.05.11 | ₩56,214 | ₩56,736 | ₩56,040 | ₩56,643 | +0.76% | 474.9만 |
|---|
| 2026.05.08 | ₩56,777 | ₩57,031 | ₩55,798 | ₩55,906 | -1.53% | 413.4만 |
|---|
| 2026.05.07 | ₩56,549 | ₩56,817 | ₩56,174 | ₩56,602 | +0.09% | 498.2만 |
|---|
| 2026.05.06 | ₩57,996 | ₩58,184 | ₩56,629 | ₩56,723 | -2.20% | 708.8만 |
|---|
| 2026.05.05 | ₩57,473 | ₩59,001 | ₩57,420 | ₩58,331 | +1.49% | 633.1만 |
|---|
| 2026.05.04 | ₩57,741 | ₩58,425 | ₩57,406 | ₩58,050 | +0.53% | 369.8만 |
|---|
| 2026.05.01 | ₩58,452 | ₩59,041 | ₩58,063 | ₩58,090 | -0.62% | 462.8만 |
|---|
| 2026.04.30 | ₩57,567 | ₩58,612 | ₩57,366 | ₩58,492 | +1.61% | 634.3만 |
|---|
| 2026.04.29 | ₩57,607 | ₩58,023 | ₩57,299 | ₩57,380 | -0.40% | 542.7만 |
|---|
| 2026.04.28 | ₩57,983 | ₩58,090 | ₩57,581 | ₩57,795 | -0.32% | 521.7만 |
|---|
| 2026.04.27 | ₩57,018 | ₩57,741 | ₩56,897 | ₩57,473 | +0.80% | 552.8만 |
|---|
| 2026.04.24 | ₩57,782 | ₩57,996 | ₩56,763 | ₩56,911 | -1.51% | 428.9만 |
|---|
| 2026.04.23 | ₩57,138 | ₩58,143 | ₩56,696 | ₩57,862 | +1.27% | 614.4만 |
|---|
| 2026.04.22 | ₩57,031 | ₩57,339 | ₩56,321 | ₩56,442 | -1.03% | 724.3만 |
|---|
| 2026.04.21 | ₩57,554 | ₩57,594 | ₩56,616 | ₩56,616 | -1.63% | 610.7만 |
|---|
| 2026.04.20 | ₩57,527 | ₩58,063 | ₩57,058 | ₩57,219 | -0.54% | 419.6만 |
|---|
| 2026.04.17 | ₩57,380 | ₩57,715 | ₩56,937 | ₩57,621 | +0.42% | 500.3만 |
|---|
| 2026.04.16 | ₩56,830 | ₩57,969 | ₩56,777 | ₩57,902 | +1.89% | 467.2만 |
|---|
| 2026.04.15 | ₩57,192 | ₩57,433 | ₩56,723 | ₩56,924 | -0.47% | 410.6만 |
|---|
| 2026.04.14 | ₩57,112 | ₩57,514 | ₩56,777 | ₩57,487 | +0.66% | 393.5만 |
|---|
| 2026.04.13 | ₩58,143 | ₩58,224 | ₩56,884 | ₩57,259 | -1.52% | 391만 |
|---|
| 2026.04.10 | ₩58,947 | ₩59,108 | ₩57,996 | ₩58,143 | -1.36% | 349.5만 |
|---|
| 2026.04.09 | ₩58,425 | ₩59,591 | ₩58,358 | ₩59,135 | +1.22% | 425.6만 |
|---|
| 2026.04.08 | ₩57,902 | ₩58,545 | ₩57,648 | ₩58,532 | +1.09% | 504.6만 |
|---|
| 2026.04.07 | ₩58,438 | ₩58,947 | ₩58,237 | ₩58,425 | -0.02% | 233.7만 |
|---|
| 2026.04.06 | ₩58,505 | ₩58,773 | ₩58,009 | ₩58,411 | -0.16% | 279만 |
|---|
| 2026.04.02 | ₩58,277 | ₩58,626 | ₩57,862 | ₩58,572 | +0.51% | 305.6만 |
|---|
| 2026.04.01 | ₩57,500 | ₩58,197 | ₩57,366 | ₩57,956 | +0.79% | 345.4만 |
|---|
| 2026.03.31 | ₩57,983 | ₩58,170 | ₩57,219 | ₩57,835 | -0.25% | 457.6만 |
|---|
| 2026.03.30 | ₩57,500 | ₩57,983 | ₩57,259 | ₩57,607 | +0.19% | 393.6만 |
|---|
| 2026.03.27 | ₩56,763 | ₩57,366 | ₩56,549 | ₩56,790 | +0.05% | 373.8만 |
|---|
| 2026.03.26 | ₩56,428 | ₩56,951 | ₩56,160 | ₩56,723 | +0.52% | 254.8만 |
|---|
| 2026.03.25 | ₩56,696 | ₩56,964 | ₩56,308 | ₩56,375 | -0.57% | 301만 |
|---|
| 2026.03.24 | ₩55,772 | ₩56,844 | ₩55,691 | ₩56,120 | +0.62% | 424.2만 |
|---|
| 2026.03.23 | ₩56,736 | ₩56,870 | ₩55,852 | ₩55,959 | -1.37% | 640.7만 |
|---|
| 2026.03.20 | ₩57,942 | ₩58,224 | ₩56,026 | ₩56,308 | -2.82% | 1067.4만 |
|---|
| 2026.03.19 | ₩57,902 | ₩58,358 | ₩57,380 | ₩57,956 | +0.09% | 386.6만 |
|---|
| 2026.03.18 | ₩58,318 | ₩58,398 | ₩57,728 | ₩57,929 | -0.67% | 638.1만 |
|---|
| 2026.03.17 | ₩59,390 | ₩59,483 | ₩58,492 | ₩58,505 | -1.49% | 399.7만 |
|---|
| 2026.03.16 | ₩59,296 | ₩59,376 | ₩58,880 | ₩59,148 | -0.25% | 342만 |
|---|
| 2026.03.13 | ₩58,760 | ₩59,055 | ₩58,465 | ₩58,974 | +0.36% | 340.8만 |
|---|
| 2026.03.12 | ₩57,554 | ₩58,813 | ₩57,246 | ₩58,157 | +1.05% | 421.6만 |
|---|
| 2026.03.11 | ₩57,634 | ₩58,023 | ₩57,406 | ₩57,554 | -0.14% | 380.9만 |
|---|
| 2026.03.10 | ₩58,009 | ₩58,733 | ₩57,688 | ₩57,835 | -0.30% | 443.9만 |
|---|
| 2026.03.09 | ₩58,304 | ₩58,626 | ₩57,554 | ₩58,264 | -0.07% | 377.5만 |
|---|
| 2026.03.06 | ₩57,956 | ₩58,679 | ₩57,701 | ₩58,438 | +0.83% | 602.4만 |
|---|
| 2026.03.05 | ₩58,653 | ₩58,733 | ₩57,916 | ₩58,157 | -0.85% | 634.1만 |
|---|
| 2026.03.04 | ₩58,197 | ₩59,014 | ₩57,782 | ₩58,988 | +1.36% | 433.6만 |
|---|
| 2026.03.03 | ₩57,581 | ₩58,478 | ₩56,723 | ₩58,143 | +0.98% | 497.8만 |
|---|
| 2026.03.02 | ₩57,634 | ₩58,465 | ₩57,634 | ₩58,076 | +0.77% | 460.2만 |
|---|
| 2026.02.27 | ₩57,768 | ₩58,304 | ₩57,527 | ₩58,291 | +0.90% | 749.9만 |
|---|
| 2026.02.26 | ₩57,929 | ₩58,143 | ₩57,259 | ₩57,634 | -0.51% | 583.7만 |
|---|
| 2026.02.25 | ₩57,353 | ₩58,398 | ₩56,710 | ₩57,875 | +0.91% | 683.3만 |
|---|
| 2026.02.24 | ₩57,420 | ₩57,460 | ₩56,696 | ₩57,353 | -0.12% | 886.5만 |
|---|
| 2026.02.23 | ₩56,870 | ₩57,862 | ₩56,616 | ₩57,473 | +1.06% | 902.2만 |
|---|
| 2026.02.20 | ₩57,594 | ₩57,889 | ₩57,125 | ₩57,621 | +0.05% | 1115.5만 |
|---|
| 2026.02.19 | ₩56,522 | ₩57,232 | ₩56,080 | ₩57,138 | +1.09% | 848.6만 |
|---|
| 2026.02.18 | ₩57,152 | ₩57,299 | ₩56,147 | ₩56,187 | -1.69% | 746.8만 |
|---|
| 2026.02.17 | ₩57,366 | ₩57,741 | ₩57,004 | ₩57,152 | -0.37% | 752.9만 |
|---|
| 2026.02.13 | ₩55,812 | ₩57,045 | ₩55,691 | ₩56,978 | +2.09% | 655.8만 |
|---|
| 2026.02.12 | ₩55,262 | ₩56,415 | ₩55,115 | ₩55,825 | +1.02% | 640.3만 |
|---|
| 2026.02.11 | ₩54,834 | ₩55,209 | ₩54,566 | ₩55,008 | +0.32% | 599.5만 |
|---|
| 2026.02.10 | ₩54,056 | ₩55,061 | ₩53,735 | ₩54,901 | +1.56% | 565.7만 |
|---|
| 2026.02.09 | ₩53,641 | ₩53,949 | ₩53,226 | ₩53,936 | +0.55% | 724.9만 |
|---|
| 2026.02.06 | ₩54,378 | ₩54,673 | ₩53,400 | ₩53,668 | -1.31% | 573.1만 |
|---|
| 2026.02.05 | ₩54,231 | ₩54,579 | ₩53,882 | ₩53,896 | -0.62% | 667.4만 |
|---|
| 2026.02.04 | ₩53,976 | ₩54,673 | ₩53,869 | ₩54,070 | +0.17% | 700.3만 |
|---|
| 2026.02.03 | ₩52,690 | ₩53,896 | ₩52,596 | ₩53,855 | +2.21% | 485.7만 |
|---|
| 2026.02.02 | ₩53,453 | ₩53,480 | ₩52,475 | ₩52,770 | -1.28% | 426.7만 |
|---|
| 2026.01.30 | ₩52,958 | ₩53,266 | ₩52,355 | ₩53,185 | +0.43% | 502.6만 |
|---|
| 2026.01.29 | ₩53,386 | ₩53,561 | ₩52,716 | ₩53,051 | -0.63% | 547.2만 |
|---|
| 2026.01.28 | ₩53,346 | ₩53,440 | ₩53,011 | ₩53,319 | -0.05% | 485.3만 |
|---|
| 2026.01.27 | ₩52,623 | ₩53,413 | ₩52,448 | ₩53,373 | +1.43% | 455.3만 |
|---|
| 2026.01.26 | ₩52,261 | ₩53,051 | ₩52,261 | ₩52,824 | +1.08% | 560.6만 |
|---|
| 2026.01.23 | ₩52,194 | ₩52,234 | ₩51,457 | ₩51,966 | -0.44% | 783.4만 |
|---|
| 2026.01.22 | ₩53,065 | ₩53,105 | ₩52,060 | ₩52,087 | -1.84% | 545.4만 |
|---|
| 2026.01.21 | ₩53,185 | ₩53,360 | ₩52,757 | ₩52,971 | -0.40% | 631.3만 |
|---|
| 2026.01.20 | ₩53,346 | ₩53,601 | ₩52,623 | ₩52,663 | -1.28% | 625.6만 |
|---|
| 2026.01.16 | ₩52,328 | ₩53,306 | ₩52,328 | ₩53,212 | +1.69% | 425.2만 |
|---|
| 2026.01.15 | ₩52,381 | ₩52,850 | ₩52,127 | ₩52,676 | +0.56% | 414.8만 |
|---|
| 2026.01.14 | ₩51,926 | ₩52,556 | ₩51,832 | ₩52,341 | +0.80% | 451.1만 |
|---|
| 2026.01.13 | ₩51,229 | ₩51,725 | ₩50,827 | ₩51,725 | +0.97% | 896만 |
|---|
| 2026.01.12 | ₩50,814 | ₩51,135 | ₩50,599 | ₩50,760 | -0.11% | 458.7만 |
|---|
| 2026.01.09 | ₩51,095 | ₩51,537 | ₩50,760 | ₩50,773 | -0.63% | 308.2만 |
|---|
| 2026.01.08 | ₩50,492 | ₩51,242 | ₩50,452 | ₩50,921 | +0.85% | 365.7만 |
|---|
| 2026.01.07 | ₩51,323 | ₩51,430 | ₩50,385 | ₩50,586 | -1.44% | 337.4만 |
|---|
| 2026.01.06 | ₩51,095 | ₩51,336 | ₩50,921 | ₩51,242 | +0.29% | 368.2만 |
|---|
| 2026.01.05 | ₩51,685 | ₩51,832 | ₩50,237 | ₩51,055 | -1.22% | 543.6만 |
|---|
| 2026.01.02 | ₩51,363 | ₩52,046 | ₩50,974 | ₩51,899 | +1.04% | 271.3만 |
|---|
| 2025.12.31 | ₩51,752 | ₩51,792 | ₩51,350 | ₩51,376 | -0.73% | 246.4만 |
|---|
| 2025.12.30 | ₩51,577 | ₩51,872 | ₩51,390 | ₩51,738 | +0.31% | 309.7만 |
|---|
| 2025.12.29 | ₩51,363 | ₩51,805 | ₩51,269 | ₩51,484 | +0.23% | 236.7만 |
|---|
| 2025.12.26 | ₩51,189 | ₩51,350 | ₩51,055 | ₩51,309 | +0.24% | 300.4만 |
|---|
| 2025.12.24 | ₩51,041 | ₩51,242 | ₩50,854 | ₩51,189 | +0.29% | 259.3만 |
|---|
| 2025.12.23 | ₩50,599 | ₩50,988 | ₩50,519 | ₩50,881 | +0.56% | 393.1만 |
|---|
| 2025.12.22 | ₩50,224 | ₩50,773 | ₩50,036 | ₩50,653 | +0.85% | 378.9만 |
|---|
| 2025.12.19 | ₩51,296 | ₩51,390 | ₩50,385 | ₩50,385 | -1.78% | 1078.4만 |
|---|
| 2025.12.18 | ₩51,564 | ₩51,738 | ₩50,961 | ₩51,242 | -0.62% | 678만 |
|---|
| 2025.12.17 | ₩50,948 | ₩51,484 | ₩50,800 | ₩51,336 | +0.76% | 513.7만 |
|---|
| 2025.12.16 | ₩51,336 | ₩51,390 | ₩50,827 | ₩50,988 | -0.68% | 486.3만 |
|---|
| 2025.12.15 | ₩50,921 | ₩51,216 | ₩50,733 | ₩51,189 | +0.53% | 511.4만 |
|---|
| 2025.12.12 | ₩50,237 | ₩50,733 | ₩50,157 | ₩50,706 | +0.93% | 422.3만 |
|---|
| 2025.12.11 | ₩50,144 | ₩50,639 | ₩49,876 | ₩50,023 | -0.24% | 505.2만 |
|---|
| 2025.12.10 | ₩50,800 | ₩51,055 | ₩50,090 | ₩50,224 | -1.13% | 548.9만 |
|---|
| 2025.12.09 | ₩51,256 | ₩51,577 | ₩50,787 | ₩50,827 | -0.84% | 414.4만 |
|---|
| 2025.12.08 | ₩51,470 | ₩51,470 | ₩50,907 | ₩51,068 | -0.78% | 426.2만 |
|---|
| 2025.12.05 | ₩51,591 | ₩51,953 | ₩51,417 | ₩51,497 | -0.18% | 432.9만 |
|---|
| 2025.12.04 | ₩51,993 | ₩52,073 | ₩51,309 | ₩51,644 | -0.67% | 605.8만 |
|---|
| 2025.12.03 | ₩51,443 | ₩51,671 | ₩51,015 | ₩51,430 | -0.03% | 401.2만 |
|---|
| 2025.12.02 | ₩52,636 | ₩52,690 | ₩51,363 | ₩51,390 | -2.37% | 560.4만 |
|---|
| 2025.12.01 | ₩53,427 | ₩53,520 | ₩52,395 | ₩52,435 | -1.86% | 387.9만 |
|---|
| 2025.11.28 | ₩53,534 | ₩53,775 | ₩53,453 | ₩53,574 | +0.08% | 140.3만 |
|---|
| 2025.11.26 | ₩52,904 | ₩53,587 | ₩52,904 | ₩53,534 | +1.19% | 263만 |
|---|
| 2025.11.25 | ₩53,293 | ₩53,507 | ₩52,623 | ₩52,810 | -0.91% | 407.5만 |
|---|
| 2025.11.24 | ₩52,904 | ₩53,346 | ₩52,448 | ₩53,226 | +0.61% | 563.1만 |
|---|
| 2025.11.21 | ₩53,226 | ₩53,467 | ₩52,891 | ₩53,011 | -0.40% | 549.8만 |
|---|
| 2025.11.20 | ₩53,065 | ₩53,587 | ₩52,877 | ₩53,051 | -0.03% | 809.5만 |
|---|
| 2025.11.19 | ₩53,507 | ₩53,775 | ₩52,958 | ₩53,078 | -0.80% | 403만 |
|---|
| 2025.11.18 | ₩54,016 | ₩54,123 | ₩53,520 | ₩53,587 | -0.79% | 492.4만 |
|---|
| 2025.11.17 | ₩53,453 | ₩54,016 | ₩53,333 | ₩53,842 | +0.73% | 486.5만 |
|---|
| 2025.11.14 | ₩53,038 | ₩53,507 | ₩52,609 | ₩53,252 | +0.40% | 542.9만 |
|---|
| 2025.11.13 | ₩52,837 | ₩53,413 | ₩52,529 | ₩53,038 | +0.38% | 400.3만 |
|---|
| 2025.11.12 | ₩53,199 | ₩53,360 | ₩52,958 | ₩53,038 | -0.30% | 293.8만 |
|---|
| 2025.11.11 | ₩52,998 | ₩53,239 | ₩52,462 | ₩53,185 | +0.35% | 303.1만 |
|---|
| 2025.11.10 | ₩52,502 | ₩53,239 | ₩52,475 | ₩52,904 | +0.77% | 356.6만 |
|---|
| 2025.11.07 | ₩52,355 | ₩52,877 | ₩52,301 | ₩52,810 | +0.87% | 417.8만 |
|---|
| 2025.11.06 | ₩52,033 | ₩52,810 | ₩51,993 | ₩52,247 | +0.41% | 421.5만 |
|---|
| 2025.11.05 | ₩51,912 | ₩52,288 | ₩51,564 | ₩52,073 | +0.31% | 622.9만 |
|---|
| 2025.11.04 | ₩51,738 | ₩52,033 | ₩51,283 | ₩51,912 | +0.34% | 493.4만 |
|---|
| 2025.11.03 | ₩51,082 | ₩51,577 | ₩50,666 | ₩51,484 | +0.79% | 696.3만 |
|---|
| 2025.10.31 | ₩51,832 | ₩51,953 | ₩51,242 | ₩51,242 | -1.14% | 580.6만 |
|---|
| 2025.10.30 | ₩52,314 | ₩52,783 | ₩52,100 | ₩52,140 | -0.33% | 334.6만 |
|---|
| 2025.10.29 | ₩52,958 | ₩53,118 | ₩52,113 | ₩52,194 | -1.44% | 507.5만 |
|---|
| 2025.10.28 | ₩53,266 | ₩53,467 | ₩52,810 | ₩52,958 | -0.58% | 543.7만 |
|---|
| 2025.10.27 | ₩53,132 | ₩53,252 | ₩52,462 | ₩53,252 | +0.23% | 502.5만 |
|---|
| 2025.10.24 | ₩53,199 | ₩53,453 | ₩52,757 | ₩52,971 | -0.43% | 542.7만 |
|---|
| 2025.10.23 | ₩54,257 | ₩54,257 | ₩52,676 | ₩53,065 | -2.20% | 690.2만 |
|---|
| 2025.10.22 | ₩53,601 | ₩53,855 | ₩53,239 | ₩53,668 | +0.12% | 432만 |
|---|
| 2025.10.21 | ₩53,989 | ₩53,989 | ₩53,226 | ₩53,641 | -0.65% | 415.7만 |
|---|
| 2025.10.20 | ₩53,319 | ₩53,949 | ₩53,319 | ₩53,896 | +1.08% | 422.8만 |
|---|
| 2025.10.17 | ₩53,279 | ₩53,453 | ₩52,877 | ₩53,118 | -0.30% | 347.7만 |
|---|
| 2025.10.16 | ₩53,400 | ₩53,829 | ₩52,984 | ₩53,159 | -0.45% | 538.5만 |
|---|
| 2025.10.15 | ₩52,958 | ₩53,735 | ₩52,944 | ₩53,413 | +0.86% | 529.6만 |
|---|
| 2025.10.14 | ₩52,663 | ₩53,145 | ₩52,448 | ₩52,917 | +0.48% | 460.5만 |
|---|
| 2025.10.13 | ₩52,408 | ₩52,958 | ₩52,180 | ₩52,515 | +0.20% | 427.5만 |
|---|
| 2025.10.10 | ₩52,783 | ₩53,132 | ₩52,448 | ₩52,582 | -0.38% | 308.8만 |
|---|