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 | ₩51,164 | ₩51,711 | ₩51,084 | ₩51,511 | +0.68% | 446.4만 |
| 2026.10.07 | — | — | — | ₩51,357 | — | — |
| 2026.10.02 | ₩49,950 | ₩50,577 | ₩49,789 | ₩50,430 | +0.96% | 875.7만 |
| 2026.10.01 | ₩48,909 | ₩49,789 | ₩48,562 | ₩49,656 | +1.53% | 835.5만 |
| 2026.09.30 | ₩49,576 | ₩49,643 | ₩49,096 | ₩49,109 | -0.94% | 583만 |
| 2026.09.28 | — | — | — | ₩48,869 | — | — |
| 2026.09.25 | ₩49,082 | ₩49,242 | ₩48,695 | ₩49,162 | +0.16% | 686만 |
| 2026.09.24 | ₩49,002 | ₩49,789 | ₩49,002 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| +0.27% |
| 692.7만 |
| 2026.09.23 | — | — | — | ₩49,589 | — | — |
|---|
| 2026.09.22 | — | — | — | ₩50,590 | — | — |
|---|
| 2026.09.21 | ₩50,910 | ₩51,111 | ₩50,630 | ₩50,697 | -0.42% | 458.4만 |
|---|
| 2026.09.18 | ₩51,044 | ₩51,364 | ₩50,777 | ₩51,004 | -0.08% | 966.9만 |
|---|
| 2026.09.17 | — | — | — | ₩51,458 | — | — |
|---|
| 2026.09.16 | — | — | — | ₩51,151 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩50,684 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩51,578 | — | — |
|---|
| 2026.08.27 | ₩52,325 | ₩52,645 | ₩52,071 | ₩52,432 | +0.20% | 446.9만 |
|---|
| 2026.08.26 | ₩52,058 | ₩53,019 | ₩52,045 | ₩52,832 | +1.49% | 561.7만 |
|---|
| 2026.08.25 | ₩52,111 | ₩52,378 | ₩51,911 | ₩51,951 | -0.31% | 453.6만 |
|---|
| 2026.08.24 | ₩51,791 | ₩52,258 | ₩51,311 | ₩52,178 | +0.75% | 591.4만 |
|---|
| 2026.08.21 | ₩53,619 | ₩53,713 | ₩51,671 | ₩51,738 | -3.51% | 782.4만 |
|---|
| 2026.08.20 | ₩52,779 | ₩54,167 | ₩52,779 | ₩53,646 | +1.64% | 581.4만 |
|---|
| 2026.08.19 | ₩55,421 | ₩55,421 | ₩53,846 | ₩53,913 | -2.72% | 496.1만 |
|---|
| 2026.08.18 | ₩54,740 | ₩54,834 | ₩54,006 | ₩54,100 | -1.17% | 438.6만 |
|---|
| 2026.08.17 | ₩54,193 | ₩54,460 | ₩53,913 | ₩54,220 | +0.05% | 414.9만 |
|---|
| 2026.08.14 | ₩53,886 | ₩54,594 | ₩53,886 | ₩54,487 | +1.11% | 298.5만 |
|---|
| 2026.08.13 | ₩53,806 | ₩54,567 | ₩53,780 | ₩54,020 | +0.40% | 439.6만 |
|---|
| 2026.08.12 | ₩53,726 | ₩54,140 | ₩53,619 | ₩54,086 | +0.67% | 443.8만 |
|---|
| 2026.08.11 | ₩53,473 | ₩53,766 | ₩53,112 | ₩53,619 | +0.27% | 641만 |
|---|
| 2026.08.10 | ₩55,621 | ₩55,621 | ₩53,312 | ₩53,419 | -3.96% | 645.7만 |
|---|
| 2026.08.07 | ₩54,514 | ₩55,061 | ₩53,820 | ₩54,287 | -0.42% | 733.1만 |
|---|
| 2026.08.06 | ₩54,794 | ₩54,860 | ₩53,766 | ₩54,273 | -0.95% | 822.9만 |
|---|
| 2026.08.05 | ₩55,421 | ₩55,621 | ₩53,740 | ₩54,247 | -2.12% | 926.5만 |
|---|
| 2026.08.04 | ₩56,408 | ₩56,408 | ₩54,794 | ₩55,488 | -1.63% | 948.9만 |
|---|
| 2026.08.03 | ₩55,634 | ₩56,702 | ₩55,634 | ₩55,941 | +0.55% | 555.2만 |
|---|
| 2026.07.31 | ₩56,062 | ₩56,569 | ₩55,875 | ₩56,102 | +0.07% | 713.5만 |
|---|
| 2026.07.30 | ₩57,529 | ₩57,943 | ₩55,928 | ₩56,248 | -2.23% | 771.7만 |
|---|
| 2026.07.29 | ₩59,398 | ₩59,558 | ₩57,129 | ₩57,289 | -3.55% | 662.7만 |
|---|
| 2026.07.28 | ₩58,143 | ₩60,399 | ₩58,143 | ₩58,851 | +1.22% | 744.8만 |
|---|
| 2026.07.27 | ₩59,158 | ₩59,558 | ₩58,357 | ₩58,730 | -0.72% | 635.5만 |
|---|
| 2026.07.24 | ₩59,504 | ₩59,718 | ₩59,144 | ₩59,464 | -0.07% | 511.3만 |
|---|
| 2026.07.23 | ₩58,050 | ₩59,117 | ₩58,050 | ₩59,024 | +1.68% | 483.6만 |
|---|
| 2026.07.22 | ₩57,569 | ₩58,384 | ₩57,356 | ₩58,290 | +1.25% | 535.4만 |
|---|
| 2026.07.21 | ₩57,169 | ₩57,423 | ₩56,702 | ₩57,009 | -0.28% | 685.2만 |
|---|
| 2026.07.20 | ₩57,823 | ₩58,237 | ₩56,996 | ₩57,369 | -0.78% | 552만 |
|---|
| 2026.07.17 | ₩58,464 | ₩59,091 | ₩57,476 | ₩57,556 | -1.55% | 613.9만 |
|---|
| 2026.07.16 | ₩57,076 | ₩57,836 | ₩56,809 | ₩57,836 | +1.33% | 791.7만 |
|---|
| 2026.07.15 | ₩58,544 | ₩58,797 | ₩56,969 | ₩57,009 | -2.62% | 683.1만 |
|---|
| 2026.07.14 | ₩59,384 | ₩59,638 | ₩58,397 | ₩58,397 | -1.66% | 689.1만 |
|---|
| 2026.07.13 | ₩58,183 | ₩59,051 | ₩58,183 | ₩58,891 | +1.22% | 563.9만 |
|---|
| 2026.07.10 | ₩57,876 | ₩58,317 | ₩57,810 | ₩58,103 | +0.39% | 655.1만 |
|---|
| 2026.07.09 | ₩58,944 | ₩59,051 | ₩57,770 | ₩57,810 | -1.92% | 547.9만 |
|---|
| 2026.07.08 | ₩59,544 | ₩59,718 | ₩58,597 | ₩58,784 | -1.28% | 754.5만 |
|---|
| 2026.07.07 | ₩59,318 | ₩60,185 | ₩59,238 | ₩59,358 | +0.07% | 531.4만 |
|---|
| 2026.07.06 | ₩59,371 | ₩59,558 | ₩58,250 | ₩58,717 | -1.10% | 826.7만 |
|---|
| 2026.07.02 | ₩58,864 | ₩59,558 | ₩58,357 | ₩59,531 | +1.13% | 835.5만 |
|---|
| 2026.07.01 | ₩58,917 | ₩59,024 | ₩58,343 | ₩58,357 | -0.95% | 661만 |
|---|
| 2026.06.30 | ₩59,384 | ₩59,625 | ₩58,730 | ₩58,771 | -1.03% | 753.9만 |
|---|
| 2026.06.29 | ₩59,811 | ₩60,345 | ₩59,585 | ₩59,771 | -0.07% | 637.8만 |
|---|
| 2026.06.26 | ₩59,331 | ₩60,158 | ₩59,131 | ₩60,105 | +1.30% | 1387.3만 |
|---|
| 2026.06.25 | ₩59,011 | ₩59,371 | ₩58,170 | ₩59,011 | 0.00% | 674만 |
|---|
| 2026.06.24 | ₩58,370 | ₩58,650 | ₩57,796 | ₩58,530 | +0.27% | 706만 |
|---|
| 2026.06.23 | ₩57,863 | ₩58,250 | ₩57,182 | ₩58,050 | +0.32% | 1322.6만 |
|---|
| 2026.06.22 | ₩55,514 | ₩57,996 | ₩55,514 | ₩57,543 | +3.65% | 851.4만 |
|---|
| 2026.06.18 | ₩57,236 | ₩57,836 | ₩56,836 | ₩57,142 | -0.16% | 718만 |
|---|
| 2026.06.17 | ₩57,876 | ₩58,143 | ₩56,569 | ₩56,889 | -1.71% | 639.2만 |
|---|
| 2026.06.16 | ₩57,663 | ₩58,317 | ₩56,876 | ₩57,850 | +0.32% | 532.6만 |
|---|
| 2026.06.15 | ₩56,876 | ₩57,823 | ₩56,689 | ₩57,476 | +1.06% | 398.5만 |
|---|
| 2026.06.12 | ₩57,049 | ₩57,449 | ₩56,822 | ₩57,249 | +0.35% | 419.9만 |
|---|
| 2026.06.11 | ₩57,209 | ₩57,609 | ₩56,742 | ₩56,782 | -0.75% | 419.7만 |
|---|
| 2026.06.10 | ₩57,263 | ₩57,263 | ₩56,649 | ₩57,036 | -0.40% | 467.9만 |
|---|
| 2026.06.09 | ₩55,995 | ₩56,836 | ₩55,781 | ₩56,569 | +1.02% | 439.3만 |
|---|
| 2026.06.08 | ₩56,916 | ₩57,076 | ₩55,755 | ₩55,848 | -1.88% | 465.5만 |
|---|
| 2026.06.05 | ₩56,168 | ₩57,436 | ₩56,142 | ₩56,969 | +1.43% | 407.5만 |
|---|
| 2026.06.04 | ₩55,821 | ₩56,155 | ₩54,834 | ₩55,848 | +0.05% | 487.4만 |
|---|
| 2026.06.03 | ₩55,888 | ₩56,675 | ₩55,354 | ₩55,434 | -0.81% | 609.3만 |
|---|
| 2026.06.02 | ₩54,941 | ₩55,861 | ₩54,941 | ₩55,688 | +1.36% | 400만 |
|---|
| 2026.06.01 | ₩55,968 | ₩56,155 | ₩55,047 | ₩55,101 | -1.55% | 571.1만 |
|---|
| 2026.05.29 | ₩56,368 | ₩56,729 | ₩56,142 | ₩56,395 | +0.05% | 871.8만 |
|---|
| 2026.05.28 | ₩57,583 | ₩57,716 | ₩56,262 | ₩56,342 | -2.16% | 621.7만 |
|---|
| 2026.05.27 | ₩57,449 | ₩57,516 | ₩56,822 | ₩57,476 | +0.05% | 592.2만 |
|---|
| 2026.05.26 | ₩57,329 | ₩57,743 | ₩56,929 | ₩57,289 | -0.07% | 661.7만 |
|---|
| 2026.05.22 | ₩56,195 | ₩57,223 | ₩56,195 | ₩57,156 | +1.71% | 495.5만 |
|---|
| 2026.05.21 | ₩56,008 | ₩56,702 | ₩55,848 | ₩56,675 | +1.19% | 374.6만 |
|---|
| 2026.05.20 | ₩56,836 | ₩57,263 | ₩56,355 | ₩56,368 | -0.82% | 647.7만 |
|---|
| 2026.05.19 | ₩55,568 | ₩56,902 | ₩55,474 | ₩56,715 | +2.07% | 507.6만 |
|---|
| 2026.05.18 | ₩55,755 | ₩56,142 | ₩54,981 | ₩55,675 | -0.14% | 567.9만 |
|---|
| 2026.05.15 | ₩56,582 | ₩56,622 | ₩55,141 | ₩55,421 | -2.05% | 518.5만 |
|---|
| 2026.05.14 | ₩56,769 | ₩56,795 | ₩56,021 | ₩56,769 | 0.00% | 353.6만 |
|---|
| 2026.05.13 | ₩55,821 | ₩56,742 | ₩55,461 | ₩56,262 | +0.79% | 671.5만 |
|---|
| 2026.05.12 | ₩56,355 | ₩56,689 | ₩56,008 | ₩56,222 | -0.24% | 443.8만 |
|---|
| 2026.05.11 | ₩55,981 | ₩56,502 | ₩55,808 | ₩56,408 | +0.76% | 474.9만 |
|---|
| 2026.05.08 | ₩56,542 | ₩56,795 | ₩55,568 | ₩55,675 | -1.53% | 413.4만 |
|---|
| 2026.05.07 | ₩56,315 | ₩56,582 | ₩55,941 | ₩56,368 | +0.09% | 498.2만 |
|---|
| 2026.05.06 | ₩57,756 | ₩57,943 | ₩56,395 | ₩56,489 | -2.20% | 708.8만 |
|---|
| 2026.05.05 | ₩57,236 | ₩58,757 | ₩57,182 | ₩58,090 | +1.49% | 633.1만 |
|---|
| 2026.05.04 | ₩57,503 | ₩58,183 | ₩57,169 | ₩57,810 | +0.53% | 369.8만 |
|---|
| 2026.05.01 | ₩58,210 | ₩58,797 | ₩57,823 | ₩57,850 | -0.62% | 462.8만 |
|---|
| 2026.04.30 | ₩57,329 | ₩58,370 | ₩57,129 | ₩58,250 | +1.61% | 634.3만 |
|---|
| 2026.04.29 | ₩57,369 | ₩57,783 | ₩57,062 | ₩57,142 | -0.40% | 542.7만 |
|---|
| 2026.04.28 | ₩57,743 | ₩57,850 | ₩57,343 | ₩57,556 | -0.32% | 521.7만 |
|---|
| 2026.04.27 | ₩56,782 | ₩57,503 | ₩56,662 | ₩57,236 | +0.80% | 552.8만 |
|---|
| 2026.04.24 | ₩57,543 | ₩57,756 | ₩56,529 | ₩56,675 | -1.51% | 428.9만 |
|---|
| 2026.04.23 | ₩56,902 | ₩57,903 | ₩56,462 | ₩57,623 | +1.27% | 614.4만 |
|---|
| 2026.04.22 | ₩56,795 | ₩57,102 | ₩56,088 | ₩56,208 | -1.03% | 724.3만 |
|---|
| 2026.04.21 | ₩57,316 | ₩57,356 | ₩56,382 | ₩56,382 | -1.63% | 610.7만 |
|---|
| 2026.04.20 | ₩57,289 | ₩57,823 | ₩56,822 | ₩56,982 | -0.54% | 419.6만 |
|---|
| 2026.04.17 | ₩57,142 | ₩57,476 | ₩56,702 | ₩57,383 | +0.42% | 500.3만 |
|---|
| 2026.04.16 | ₩56,595 | ₩57,730 | ₩56,542 | ₩57,663 | +1.89% | 467.2만 |
|---|
| 2026.04.15 | ₩56,956 | ₩57,196 | ₩56,489 | ₩56,689 | -0.47% | 410.6만 |
|---|
| 2026.04.14 | ₩56,876 | ₩57,276 | ₩56,542 | ₩57,249 | +0.66% | 393.5만 |
|---|
| 2026.04.13 | ₩57,903 | ₩57,983 | ₩56,649 | ₩57,022 | -1.52% | 391만 |
|---|
| 2026.04.10 | ₩58,704 | ₩58,864 | ₩57,756 | ₩57,903 | -1.36% | 349.5만 |
|---|
| 2026.04.09 | ₩58,183 | ₩59,344 | ₩58,117 | ₩58,891 | +1.22% | 425.6만 |
|---|
| 2026.04.08 | ₩57,663 | ₩58,303 | ₩57,409 | ₩58,290 | +1.09% | 504.6만 |
|---|
| 2026.04.07 | ₩58,197 | ₩58,704 | ₩57,996 | ₩58,183 | -0.02% | 233.7만 |
|---|
| 2026.04.06 | ₩58,263 | ₩58,530 | ₩57,770 | ₩58,170 | -0.16% | 279만 |
|---|
| 2026.04.02 | ₩58,037 | ₩58,384 | ₩57,623 | ₩58,330 | +0.51% | 305.6만 |
|---|
| 2026.04.01 | ₩57,263 | ₩57,956 | ₩57,129 | ₩57,716 | +0.79% | 345.4만 |
|---|
| 2026.03.31 | ₩57,743 | ₩57,930 | ₩56,982 | ₩57,596 | -0.25% | 457.6만 |
|---|
| 2026.03.30 | ₩57,263 | ₩57,743 | ₩57,022 | ₩57,369 | +0.19% | 393.6만 |
|---|
| 2026.03.27 | ₩56,529 | ₩57,129 | ₩56,315 | ₩56,555 | +0.05% | 373.8만 |
|---|
| 2026.03.26 | ₩56,195 | ₩56,715 | ₩55,928 | ₩56,489 | +0.52% | 254.8만 |
|---|
| 2026.03.25 | ₩56,462 | ₩56,729 | ₩56,075 | ₩56,142 | -0.57% | 301만 |
|---|
| 2026.03.24 | ₩55,541 | ₩56,609 | ₩55,461 | ₩55,888 | +0.62% | 424.2만 |
|---|
| 2026.03.23 | ₩56,502 | ₩56,635 | ₩55,621 | ₩55,728 | -1.37% | 640.7만 |
|---|
| 2026.03.20 | ₩57,703 | ₩57,983 | ₩55,795 | ₩56,075 | -2.82% | 1067.4만 |
|---|
| 2026.03.19 | ₩57,663 | ₩58,117 | ₩57,142 | ₩57,716 | +0.09% | 386.6만 |
|---|
| 2026.03.18 | ₩58,077 | ₩58,157 | ₩57,489 | ₩57,690 | -0.67% | 638.1만 |
|---|
| 2026.03.17 | ₩59,144 | ₩59,238 | ₩58,250 | ₩58,263 | -1.49% | 399.7만 |
|---|
| 2026.03.16 | ₩59,051 | ₩59,131 | ₩58,637 | ₩58,904 | -0.25% | 342만 |
|---|
| 2026.03.13 | ₩58,517 | ₩58,811 | ₩58,223 | ₩58,730 | +0.36% | 340.8만 |
|---|
| 2026.03.12 | ₩57,316 | ₩58,570 | ₩57,009 | ₩57,916 | +1.05% | 421.6만 |
|---|
| 2026.03.11 | ₩57,396 | ₩57,783 | ₩57,169 | ₩57,316 | -0.14% | 380.9만 |
|---|
| 2026.03.10 | ₩57,770 | ₩58,490 | ₩57,449 | ₩57,596 | -0.30% | 443.9만 |
|---|
| 2026.03.09 | ₩58,063 | ₩58,384 | ₩57,316 | ₩58,023 | -0.07% | 377.5만 |
|---|
| 2026.03.06 | ₩57,716 | ₩58,437 | ₩57,463 | ₩58,197 | +0.83% | 602.4만 |
|---|
| 2026.03.05 | ₩58,410 | ₩58,490 | ₩57,676 | ₩57,916 | -0.85% | 634.1만 |
|---|
| 2026.03.04 | ₩57,956 | ₩58,771 | ₩57,543 | ₩58,744 | +1.36% | 433.6만 |
|---|
| 2026.03.03 | ₩57,343 | ₩58,237 | ₩56,489 | ₩57,903 | +0.98% | 497.8만 |
|---|
| 2026.03.02 | ₩57,396 | ₩58,223 | ₩57,396 | ₩57,836 | +0.77% | 460.2만 |
|---|
| 2026.02.27 | ₩57,529 | ₩58,063 | ₩57,289 | ₩58,050 | +0.90% | 749.9만 |
|---|
| 2026.02.26 | ₩57,690 | ₩57,903 | ₩57,022 | ₩57,396 | -0.51% | 583.7만 |
|---|
| 2026.02.25 | ₩57,116 | ₩58,157 | ₩56,475 | ₩57,636 | +0.91% | 683.3만 |
|---|
| 2026.02.24 | ₩57,182 | ₩57,223 | ₩56,462 | ₩57,116 | -0.12% | 886.5만 |
|---|
| 2026.02.23 | ₩56,635 | ₩57,623 | ₩56,382 | ₩57,236 | +1.06% | 902.2만 |
|---|
| 2026.02.20 | ₩57,356 | ₩57,650 | ₩56,889 | ₩57,383 | +0.05% | 1115.5만 |
|---|
| 2026.02.19 | ₩56,288 | ₩56,996 | ₩55,848 | ₩56,902 | +1.09% | 848.6만 |
|---|
| 2026.02.18 | ₩56,916 | ₩57,062 | ₩55,915 | ₩55,955 | -1.69% | 746.8만 |
|---|
| 2026.02.17 | ₩57,129 | ₩57,503 | ₩56,769 | ₩56,916 | -0.37% | 752.9만 |
|---|
| 2026.02.13 | ₩55,581 | ₩56,809 | ₩55,461 | ₩56,742 | +2.09% | 655.8만 |
|---|
| 2026.02.12 | ₩55,034 | ₩56,182 | ₩54,887 | ₩55,594 | +1.02% | 640.3만 |
|---|
| 2026.02.11 | ₩54,607 | ₩54,981 | ₩54,340 | ₩54,780 | +0.32% | 599.5만 |
|---|
| 2026.02.10 | ₩53,833 | ₩54,834 | ₩53,513 | ₩54,674 | +1.56% | 565.7만 |
|---|
| 2026.02.09 | ₩53,419 | ₩53,726 | ₩53,006 | ₩53,713 | +0.55% | 724.9만 |
|---|
| 2026.02.06 | ₩54,153 | ₩54,447 | ₩53,179 | ₩53,446 | -1.31% | 573.1만 |
|---|
| 2026.02.05 | ₩54,006 | ₩54,353 | ₩53,659 | ₩53,673 | -0.62% | 667.4만 |
|---|
| 2026.02.04 | ₩53,753 | ₩54,447 | ₩53,646 | ₩53,846 | +0.17% | 700.3만 |
|---|
| 2026.02.03 | ₩52,472 | ₩53,673 | ₩52,378 | ₩53,633 | +2.21% | 485.7만 |
|---|
| 2026.02.02 | ₩53,232 | ₩53,259 | ₩52,258 | ₩52,552 | -1.28% | 426.7만 |
|---|
| 2026.01.30 | ₩52,739 | ₩53,046 | ₩52,138 | ₩52,966 | +0.43% | 502.6만 |
|---|
| 2026.01.29 | ₩53,166 | ₩53,339 | ₩52,498 | ₩52,832 | -0.63% | 547.2만 |
|---|
| 2026.01.28 | ₩53,126 | ₩53,219 | ₩52,792 | ₩53,099 | -0.05% | 485.3만 |
|---|
| 2026.01.27 | ₩52,405 | ₩53,192 | ₩52,232 | ₩53,152 | +1.43% | 455.3만 |
|---|
| 2026.01.26 | ₩52,045 | ₩52,832 | ₩52,045 | ₩52,605 | +1.08% | 560.6만 |
|---|
| 2026.01.23 | ₩51,978 | ₩52,018 | ₩51,244 | ₩51,751 | -0.44% | 783.4만 |
|---|
| 2026.01.22 | ₩52,845 | ₩52,885 | ₩51,845 | ₩51,871 | -1.84% | 545.4만 |
|---|
| 2026.01.21 | ₩52,966 | ₩53,139 | ₩52,538 | ₩52,752 | -0.40% | 631.3만 |
|---|
| 2026.01.20 | ₩53,126 | ₩53,379 | ₩52,405 | ₩52,445 | -1.28% | 625.6만 |
|---|
| 2026.01.16 | ₩52,111 | ₩53,086 | ₩52,111 | ₩52,992 | +1.69% | 425.2만 |
|---|
| 2026.01.15 | ₩52,165 | ₩52,632 | ₩51,911 | ₩52,458 | +0.56% | 414.8만 |
|---|
| 2026.01.14 | ₩51,711 | ₩52,338 | ₩51,618 | ₩52,125 | +0.80% | 451.1만 |
|---|
| 2026.01.13 | ₩51,017 | ₩51,511 | ₩50,617 | ₩51,511 | +0.97% | 896만 |
|---|
| 2026.01.12 | ₩50,603 | ₩50,924 | ₩50,390 | ₩50,550 | -0.11% | 458.7만 |
|---|
| 2026.01.09 | ₩50,884 | ₩51,324 | ₩50,550 | ₩50,563 | -0.63% | 308.2만 |
|---|
| 2026.01.08 | ₩50,283 | ₩51,031 | ₩50,243 | ₩50,710 | +0.85% | 365.7만 |
|---|
| 2026.01.07 | ₩51,111 | ₩51,217 | ₩50,176 | ₩50,377 | -1.44% | 337.4만 |
|---|
| 2026.01.06 | ₩50,884 | ₩51,124 | ₩50,710 | ₩51,031 | +0.29% | 368.2만 |
|---|
| 2026.01.05 | ₩51,471 | ₩51,618 | ₩50,030 | ₩50,844 | -1.22% | 543.6만 |
|---|
| 2026.01.02 | ₩51,151 | ₩51,831 | ₩50,764 | ₩51,684 | +1.04% | 271.3만 |
|---|
| 2025.12.31 | ₩51,538 | ₩51,578 | ₩51,137 | ₩51,164 | -0.73% | 246.4만 |
|---|
| 2025.12.30 | ₩51,364 | ₩51,658 | ₩51,177 | ₩51,524 | +0.31% | 309.7만 |
|---|
| 2025.12.29 | ₩51,151 | ₩51,591 | ₩51,057 | ₩51,271 | +0.23% | 236.7만 |
|---|
| 2025.12.26 | ₩50,977 | ₩51,137 | ₩50,844 | ₩51,097 | +0.24% | 300.4만 |
|---|
| 2025.12.24 | ₩50,830 | ₩51,031 | ₩50,644 | ₩50,977 | +0.29% | 259.3만 |
|---|
| 2025.12.23 | ₩50,390 | ₩50,777 | ₩50,310 | ₩50,670 | +0.56% | 393.1만 |
|---|
| 2025.12.22 | ₩50,016 | ₩50,563 | ₩49,829 | ₩50,443 | +0.85% | 378.9만 |
|---|
| 2025.12.19 | ₩51,084 | ₩51,177 | ₩50,176 | ₩50,176 | -1.78% | 1078.4만 |
|---|
| 2025.12.18 | ₩51,351 | ₩51,524 | ₩50,750 | ₩51,031 | -0.62% | 678만 |
|---|
| 2025.12.17 | ₩50,737 | ₩51,271 | ₩50,590 | ₩51,124 | +0.76% | 513.7만 |
|---|
| 2025.12.16 | ₩51,124 | ₩51,177 | ₩50,617 | ₩50,777 | -0.68% | 486.3만 |
|---|
| 2025.12.15 | ₩50,710 | ₩51,004 | ₩50,523 | ₩50,977 | +0.53% | 511.4만 |
|---|
| 2025.12.12 | ₩50,030 | ₩50,523 | ₩49,950 | ₩50,497 | +0.93% | 422.3만 |
|---|
| 2025.12.11 | ₩49,936 | ₩50,430 | ₩49,669 | ₩49,816 | -0.24% | 505.2만 |
|---|
| 2025.12.10 | ₩50,590 | ₩50,844 | ₩49,883 | ₩50,016 | -1.13% | 548.9만 |
|---|
| 2025.12.09 | ₩51,044 | ₩51,364 | ₩50,577 | ₩50,617 | -0.84% | 414.4만 |
|---|
| 2025.12.08 | ₩51,257 | ₩51,257 | ₩50,697 | ₩50,857 | -0.78% | 426.2만 |
|---|
| 2025.12.05 | ₩51,377 | ₩51,738 | ₩51,204 | ₩51,284 | -0.18% | 432.9만 |
|---|
| 2025.12.04 | ₩51,778 | ₩51,858 | ₩51,097 | ₩51,431 | -0.67% | 605.8만 |
|---|
| 2025.12.03 | ₩51,231 | ₩51,458 | ₩50,804 | ₩51,217 | -0.03% | 401.2만 |
|---|
| 2025.12.02 | ₩52,418 | ₩52,472 | ₩51,151 | ₩51,177 | -2.37% | 560.4만 |
|---|
| 2025.12.01 | ₩53,206 | ₩53,299 | ₩52,178 | ₩52,218 | -1.86% | 387.9만 |
|---|
| 2025.11.28 | ₩53,312 | ₩53,553 | ₩53,232 | ₩53,353 | +0.08% | 140.3만 |
|---|
| 2025.11.26 | ₩52,685 | ₩53,366 | ₩52,685 | ₩53,312 | +1.19% | 263만 |
|---|
| 2025.11.25 | ₩53,072 | ₩53,286 | ₩52,405 | ₩52,592 | -0.91% | 407.5만 |
|---|
| 2025.11.24 | ₩52,685 | ₩53,126 | ₩52,232 | ₩53,006 | +0.61% | 563.1만 |
|---|
| 2025.11.21 | ₩53,006 | ₩53,246 | ₩52,672 | ₩52,792 | -0.40% | 549.8만 |
|---|
| 2025.11.20 | ₩52,845 | ₩53,366 | ₩52,659 | ₩52,832 | -0.03% | 809.5만 |
|---|
| 2025.11.19 | ₩53,286 | ₩53,553 | ₩52,739 | ₩52,859 | -0.80% | 403만 |
|---|
| 2025.11.18 | ₩53,793 | ₩53,900 | ₩53,299 | ₩53,366 | -0.79% | 492.4만 |
|---|
| 2025.11.17 | ₩53,232 | ₩53,793 | ₩53,112 | ₩53,619 | +0.73% | 486.5만 |
|---|
| 2025.11.14 | ₩52,819 | ₩53,286 | ₩52,392 | ₩53,032 | +0.40% | 542.9만 |
|---|
| 2025.11.13 | ₩52,619 | ₩53,192 | ₩52,312 | ₩52,819 | +0.38% | 400.3만 |
|---|
| 2025.11.12 | ₩52,979 | ₩53,139 | ₩52,739 | ₩52,819 | -0.30% | 293.8만 |
|---|
| 2025.11.11 | ₩52,779 | ₩53,019 | ₩52,245 | ₩52,966 | +0.35% | 303.1만 |
|---|
| 2025.11.10 | ₩52,285 | ₩53,019 | ₩52,258 | ₩52,685 | +0.77% | 356.6만 |
|---|
| 2025.11.07 | ₩52,138 | ₩52,659 | ₩52,085 | ₩52,592 | +0.87% | 417.8만 |
|---|
| 2025.11.06 | ₩51,818 | ₩52,592 | ₩51,778 | ₩52,031 | +0.41% | 421.5만 |
|---|
| 2025.11.05 | ₩51,698 | ₩52,071 | ₩51,351 | ₩51,858 | +0.31% | 622.9만 |
|---|
| 2025.11.04 | ₩51,524 | ₩51,818 | ₩51,071 | ₩51,698 | +0.34% | 493.4만 |
|---|
| 2025.11.03 | ₩50,870 | ₩51,364 | ₩50,457 | ₩51,271 | +0.79% | 696.3만 |
|---|
| 2025.10.31 | ₩51,618 | ₩51,738 | ₩51,031 | ₩51,031 | -1.14% | 580.6만 |
|---|
| 2025.10.30 | ₩52,098 | ₩52,565 | ₩51,885 | ₩51,925 | -0.33% | 334.6만 |
|---|
| 2025.10.29 | ₩52,739 | ₩52,899 | ₩51,898 | ₩51,978 | -1.44% | 507.5만 |
|---|
| 2025.10.28 | ₩53,046 | ₩53,246 | ₩52,592 | ₩52,739 | -0.58% | 543.7만 |
|---|
| 2025.10.27 | ₩52,912 | ₩53,032 | ₩52,245 | ₩53,032 | +0.23% | 502.5만 |
|---|
| 2025.10.24 | ₩52,979 | ₩53,232 | ₩52,538 | ₩52,752 | -0.43% | 542.7만 |
|---|
| 2025.10.23 | ₩54,033 | ₩54,033 | ₩52,458 | ₩52,845 | -2.20% | 690.2만 |
|---|
| 2025.10.22 | ₩53,379 | ₩53,633 | ₩53,019 | ₩53,446 | +0.12% | 432만 |
|---|
| 2025.10.21 | ₩53,766 | ₩53,766 | ₩53,006 | ₩53,419 | -0.65% | 415.7만 |
|---|
| 2025.10.20 | ₩53,099 | ₩53,726 | ₩53,099 | ₩53,673 | +1.08% | 422.8만 |
|---|
| 2025.10.17 | ₩53,059 | ₩53,232 | ₩52,659 | ₩52,899 | -0.30% | 347.7만 |
|---|
| 2025.10.16 | ₩53,179 | ₩53,606 | ₩52,765 | ₩52,939 | -0.45% | 538.5만 |
|---|
| 2025.10.15 | ₩52,739 | ₩53,513 | ₩52,725 | ₩53,192 | +0.86% | 529.6만 |
|---|
| 2025.10.14 | ₩52,445 | ₩52,925 | ₩52,232 | ₩52,699 | +0.48% | 460.5만 |
|---|
| 2025.10.13 | ₩52,192 | ₩52,739 | ₩51,965 | ₩52,298 | +0.20% | 427.5만 |
|---|
| 2025.10.10 | ₩52,565 | ₩52,912 | ₩52,232 | ₩52,365 | -0.38% | 308.8만 |
|---|
| 2025.10.09 | ₩53,099 | ₩53,112 | ₩52,111 | ₩52,192 | -1.71% | 412.1만 |
|---|
| 2025.10.08 | ₩52,885 | ₩53,019 | ₩52,552 | ₩52,792 | -0.18% | 359.9만 |
|---|
| 2025.10.07 | ₩52,845 | ₩52,939 | ₩52,338 | ₩52,619 | -0.43% | 439만 |
|---|
| 2025.10.06 | ₩51,951 | ₩52,725 | ₩51,738 | ₩52,659 | +1.36% | 540.6만 |
|---|
| 2025.10.03 | ₩51,284 | ₩52,205 | ₩51,137 | ₩51,858 | +1.12% | 622.8만 |
|---|
| 2025.10.02 | ₩50,844 | ₩51,351 | ₩50,737 | ₩51,097 | +0.50% | 640.7만 |
|---|
| 2025.10.01 | ₩51,951 | ₩51,951 | ₩50,884 | ₩50,937 | -1.95% | 665만 |
|---|
| 2025.09.30 | ₩52,245 | ₩52,619 | ₩50,910 | ₩51,778 | -0.89% | 1364.3만 |
|---|
| 2025.09.29 | ₩51,831 | ₩54,046 | ₩51,017 | ₩52,218 | +0.75% | 652.8만 |
|---|
| 2025.09.26 | ₩51,311 | ₩51,911 | ₩51,244 | ₩51,791 | +0.94% | 546.3만 |
|---|
| 2025.09.25 | ₩52,298 | ₩52,312 | ₩51,004 | ₩51,124 | -2.25% | 905.2만 |
|---|
| 2025.09.24 | ₩52,045 | ₩52,205 | ₩51,538 | ₩52,058 | +0.03% | 779.8만 |
|---|
| 2025.09.23 | ₩50,830 | ₩51,778 | ₩50,750 | ₩51,778 | +1.86% | 476.3만 |
|---|
| 2025.09.22 | ₩50,857 | ₩51,244 | ₩50,697 | ₩50,937 | +0.16% | 400.3만 |
|---|
| 2025.09.19 | ₩50,950 | ₩51,097 | ₩50,537 | ₩50,737 | -0.42% | 688.3만 |
|---|
| 2025.09.18 | ₩50,270 | ₩51,177 | ₩50,270 | ₩50,804 | +1.06% | 459.7만 |
|---|
| 2025.09.17 | ₩50,523 | ₩51,084 | ₩50,350 | ₩50,777 | +0.50% | 472.6만 |
|---|
| 2025.09.16 | ₩50,937 | ₩51,364 | ₩50,163 | ₩50,243 | -1.36% | 428.1만 |
|---|
| 2025.09.15 | ₩51,164 | ₩51,458 | ₩51,004 | ₩51,097 | -0.13% | 369.6만 |
|---|
| 2025.09.12 | ₩50,910 | ₩51,551 | ₩50,910 | ₩51,031 | +0.24% | 428.1만 |
|---|
| 2025.09.11 | ₩50,550 | ₩51,071 | ₩50,270 | ₩51,031 | +0.95% | 466.8만 |
|---|
| 2025.09.10 | ₩50,163 | ₩50,523 | ₩49,990 | ₩50,430 | +0.53% | 353.1만 |
|---|
| 2025.09.09 | ₩49,736 | ₩50,497 | ₩49,709 | ₩50,096 | +0.72% | 461.6만 |
|---|
| 2025.09.08 | ₩50,230 | ₩50,363 | ₩49,549 | ₩49,803 | -0.85% | 397만 |
|---|
| 2025.09.05 | ₩50,270 | ₩50,497 | ₩49,936 | ₩50,417 | +0.29% | 508.7만 |
|---|
| 2025.09.04 | ₩50,483 | ₩50,550 | ₩48,842 | ₩49,990 | -0.98% | 843.8만 |
|---|
| 2025.09.03 | ₩50,550 | ₩50,737 | ₩49,896 | ₩50,203 | -0.69% | 485.2만 |
|---|
| 2025.09.02 | ₩50,243 | ₩50,924 | ₩50,150 | ₩50,630 | +0.77% | 430.5만 |
|---|
| 2025.08.29 | ₩50,016 | ₩50,510 | ₩49,976 | ₩50,323 | +0.61% | 484.7만 |
|---|
| 2025.08.28 | ₩50,203 | ₩50,350 | ₩49,896 | ₩50,016 | -0.37% | 372만 |
|---|