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 | ₩51,149 | ₩51,696 | ₩51,069 | ₩51,495 | +0.68% | 446.4만 |
| 2026.10.08 | ₩51,442 | ₩51,495 | ₩50,815 | ₩51,255 | -0.36% | 653.3만 |
| 2026.10.07 | ₩50,922 | ₩51,656 | ₩50,922 | ₩51,402 | +0.94% | 991.8만 |
| 2026.10.06 | ₩50,775 | ₩51,469 | ₩50,482 | ₩51,442 | +1.31% | 648.1만 |
| 2026.10.05 | ₩50,482 | ₩50,975 | ₩50,041 | ₩50,362 | -0.24% | 744.2만 |
| 2026.10.02 | ₩49,935 | ₩50,562 | ₩49,775 | ₩50,415 | +0.96% | 875.7만 |
| 2026.10.01 | ₩48,894 | ₩49,775 | ₩48,547 | ₩49,641 | +1.53% | 835.5만 |
| 2026.09.30 | ₩49,561 | ₩49,628 | ₩49,081 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,094 |
| -0.94% |
| 583만 |
| 2026.09.29 | ₩48,747 | ₩49,441 | ₩48,520 | ₩49,281 | +1.09% | 544.1만 |
|---|
| 2026.09.28 | ₩49,228 | ₩49,428 | ₩48,814 | ₩48,854 | -0.76% | 603.6만 |
|---|
| 2026.09.25 | ₩49,067 | ₩49,228 | ₩48,681 | ₩49,148 | +0.16% | 686만 |
|---|
| 2026.09.24 | ₩48,987 | ₩49,775 | ₩48,987 | ₩49,121 | +0.27% | 692.7만 |
|---|
| 2026.09.23 | ₩50,308 | ₩50,308 | ₩49,414 | ₩49,574 | -1.46% | 722.4만 |
|---|
| 2026.09.22 | ₩50,655 | ₩50,815 | ₩50,348 | ₩50,495 | -0.32% | 669만 |
|---|
| 2026.09.21 | ₩50,895 | ₩51,095 | ₩50,615 | ₩50,682 | -0.42% | 458.4만 |
|---|
| 2026.09.18 | ₩51,029 | ₩51,349 | ₩50,762 | ₩50,989 | -0.08% | 966.9만 |
|---|
| 2026.09.17 | ₩51,282 | ₩51,549 | ₩50,842 | ₩51,442 | +0.31% | 776.7만 |
|---|
| 2026.09.16 | ₩51,042 | ₩51,215 | ₩50,802 | ₩51,135 | +0.18% | 664.2만 |
|---|
| 2026.09.15 | ₩51,455 | ₩51,629 | ₩50,482 | ₩50,668 | -1.53% | 672만 |
|---|
| 2026.09.14 | ₩52,483 | ₩52,563 | ₩51,189 | ₩51,562 | -1.75% | 883.7만 |
|---|
| 2026.09.11 | ₩52,563 | ₩52,709 | ₩52,136 | ₩52,176 | -0.74% | 553.3만 |
|---|
| 2026.09.10 | ₩53,350 | ₩53,590 | ₩52,123 | ₩52,189 | -2.18% | 873.5만 |
|---|
| 2026.09.09 | ₩53,390 | ₩53,643 | ₩52,776 | ₩53,056 | -0.62% | 531만 |
|---|
| 2026.09.08 | ₩52,910 | ₩53,843 | ₩52,896 | ₩53,523 | +1.16% | 460.3만 |
|---|
| 2026.09.04 | ₩53,043 | ₩53,497 | ₩52,790 | ₩52,923 | -0.23% | 413.9만 |
|---|
| 2026.09.03 | ₩52,843 | ₩53,417 | ₩52,683 | ₩53,337 | +0.93% | 552.5만 |
|---|
| 2026.09.02 | ₩52,643 | ₩52,963 | ₩52,123 | ₩52,709 | +0.13% | 507.2만 |
|---|
| 2026.09.01 | ₩53,083 | ₩53,296 | ₩52,349 | ₩52,656 | -0.80% | 594.6만 |
|---|
| 2026.08.31 | ₩51,882 | ₩53,043 | ₩51,802 | ₩52,830 | +1.83% | 926.6만 |
|---|
| 2026.08.28 | ₩52,870 | ₩53,016 | ₩52,283 | ₩52,349 | -0.98% | 725.9만 |
|---|
| 2026.08.27 | ₩52,309 | ₩52,629 | ₩52,056 | ₩52,416 | +0.20% | 446.9만 |
|---|
| 2026.08.26 | ₩52,042 | ₩53,003 | ₩52,029 | ₩52,816 | +1.49% | 561.7만 |
|---|
| 2026.08.25 | ₩52,096 | ₩52,363 | ₩51,896 | ₩51,936 | -0.31% | 453.6만 |
|---|
| 2026.08.24 | ₩51,776 | ₩52,243 | ₩51,295 | ₩52,163 | +0.75% | 591.4만 |
|---|
| 2026.08.21 | ₩53,603 | ₩53,697 | ₩51,656 | ₩51,722 | -3.51% | 782.4만 |
|---|
| 2026.08.20 | ₩52,763 | ₩54,150 | ₩52,763 | ₩53,630 | +1.64% | 581.4만 |
|---|
| 2026.08.19 | ₩55,404 | ₩55,404 | ₩53,830 | ₩53,897 | -2.72% | 496.1만 |
|---|
| 2026.08.18 | ₩54,724 | ₩54,817 | ₩53,990 | ₩54,084 | -1.17% | 438.6만 |
|---|
| 2026.08.17 | ₩54,177 | ₩54,444 | ₩53,897 | ₩54,204 | +0.05% | 414.9만 |
|---|
| 2026.08.14 | ₩53,870 | ₩54,577 | ₩53,870 | ₩54,470 | +1.11% | 298.5만 |
|---|
| 2026.08.13 | ₩53,790 | ₩54,551 | ₩53,763 | ₩54,004 | +0.40% | 439.6만 |
|---|
| 2026.08.12 | ₩53,710 | ₩54,124 | ₩53,603 | ₩54,070 | +0.67% | 443.8만 |
|---|
| 2026.08.11 | ₩53,457 | ₩53,750 | ₩53,096 | ₩53,603 | +0.27% | 641만 |
|---|
| 2026.08.10 | ₩55,604 | ₩55,604 | ₩53,296 | ₩53,403 | -3.96% | 645.7만 |
|---|
| 2026.08.07 | ₩54,497 | ₩55,044 | ₩53,803 | ₩54,270 | -0.42% | 733.1만 |
|---|
| 2026.08.06 | ₩54,777 | ₩54,844 | ₩53,750 | ₩54,257 | -0.95% | 822.9만 |
|---|
| 2026.08.05 | ₩55,404 | ₩55,604 | ₩53,723 | ₩54,230 | -2.12% | 926.5만 |
|---|
| 2026.08.04 | ₩56,392 | ₩56,392 | ₩54,777 | ₩55,471 | -1.63% | 948.9만 |
|---|
| 2026.08.03 | ₩55,618 | ₩56,685 | ₩55,618 | ₩55,925 | +0.55% | 555.2만 |
|---|
| 2026.07.31 | ₩56,045 | ₩56,552 | ₩55,858 | ₩56,085 | +0.07% | 713.5만 |
|---|
| 2026.07.30 | ₩57,512 | ₩57,926 | ₩55,911 | ₩56,231 | -2.23% | 771.7만 |
|---|
| 2026.07.29 | ₩59,380 | ₩59,540 | ₩57,112 | ₩57,272 | -3.55% | 662.7만 |
|---|
| 2026.07.28 | ₩58,126 | ₩60,380 | ₩58,126 | ₩58,833 | +1.22% | 744.8만 |
|---|
| 2026.07.27 | ₩59,140 | ₩59,540 | ₩58,339 | ₩58,713 | -0.72% | 635.5만 |
|---|
| 2026.07.24 | ₩59,487 | ₩59,700 | ₩59,126 | ₩59,447 | -0.07% | 511.3만 |
|---|
| 2026.07.23 | ₩58,032 | ₩59,100 | ₩58,032 | ₩59,006 | +1.68% | 483.6만 |
|---|
| 2026.07.22 | ₩57,552 | ₩58,366 | ₩57,339 | ₩58,273 | +1.25% | 535.4만 |
|---|
| 2026.07.21 | ₩57,152 | ₩57,405 | ₩56,685 | ₩56,992 | -0.28% | 685.2만 |
|---|
| 2026.07.20 | ₩57,806 | ₩58,219 | ₩56,979 | ₩57,352 | -0.78% | 552만 |
|---|
| 2026.07.17 | ₩58,446 | ₩59,073 | ₩57,459 | ₩57,539 | -1.55% | 613.9만 |
|---|
| 2026.07.16 | ₩57,059 | ₩57,819 | ₩56,792 | ₩57,819 | +1.33% | 791.7만 |
|---|
| 2026.07.15 | ₩58,526 | ₩58,780 | ₩56,952 | ₩56,992 | -2.62% | 683.1만 |
|---|
| 2026.07.14 | ₩59,367 | ₩59,620 | ₩58,379 | ₩58,379 | -1.66% | 689.1만 |
|---|
| 2026.07.13 | ₩58,166 | ₩59,033 | ₩58,166 | ₩58,873 | +1.22% | 563.9만 |
|---|
| 2026.07.10 | ₩57,859 | ₩58,299 | ₩57,792 | ₩58,086 | +0.39% | 655.1만 |
|---|
| 2026.07.09 | ₩58,926 | ₩59,033 | ₩57,752 | ₩57,792 | -1.92% | 547.9만 |
|---|
| 2026.07.08 | ₩59,527 | ₩59,700 | ₩58,579 | ₩58,766 | -1.28% | 754.5만 |
|---|
| 2026.07.07 | ₩59,300 | ₩60,167 | ₩59,220 | ₩59,340 | +0.07% | 531.4만 |
|---|
| 2026.07.06 | ₩59,353 | ₩59,540 | ₩58,233 | ₩58,700 | -1.10% | 826.7만 |
|---|
| 2026.07.02 | ₩58,846 | ₩59,540 | ₩58,339 | ₩59,513 | +1.13% | 835.5만 |
|---|
| 2026.07.01 | ₩58,900 | ₩59,006 | ₩58,326 | ₩58,339 | -0.95% | 661만 |
|---|
| 2026.06.30 | ₩59,367 | ₩59,607 | ₩58,713 | ₩58,753 | -1.03% | 753.9만 |
|---|
| 2026.06.29 | ₩59,793 | ₩60,327 | ₩59,567 | ₩59,753 | -0.07% | 637.8만 |
|---|
| 2026.06.26 | ₩59,313 | ₩60,140 | ₩59,113 | ₩60,087 | +1.30% | 1387.3만 |
|---|
| 2026.06.25 | ₩58,993 | ₩59,353 | ₩58,153 | ₩58,993 | 0.00% | 674만 |
|---|
| 2026.06.24 | ₩58,353 | ₩58,633 | ₩57,779 | ₩58,513 | +0.27% | 706만 |
|---|
| 2026.06.23 | ₩57,846 | ₩58,233 | ₩57,165 | ₩58,032 | +0.32% | 1322.6만 |
|---|
| 2026.06.22 | ₩55,498 | ₩57,979 | ₩55,498 | ₩57,526 | +3.65% | 851.4만 |
|---|
| 2026.06.18 | ₩57,219 | ₩57,819 | ₩56,818 | ₩57,125 | -0.16% | 718만 |
|---|
| 2026.06.17 | ₩57,859 | ₩58,126 | ₩56,552 | ₩56,872 | -1.71% | 639.2만 |
|---|
| 2026.06.16 | ₩57,646 | ₩58,299 | ₩56,858 | ₩57,832 | +0.32% | 532.6만 |
|---|
| 2026.06.15 | ₩56,858 | ₩57,806 | ₩56,672 | ₩57,459 | +1.06% | 398.5만 |
|---|
| 2026.06.12 | ₩57,032 | ₩57,432 | ₩56,805 | ₩57,232 | +0.35% | 419.9만 |
|---|
| 2026.06.11 | ₩57,192 | ₩57,592 | ₩56,725 | ₩56,765 | -0.75% | 419.7만 |
|---|
| 2026.06.10 | ₩57,245 | ₩57,245 | ₩56,632 | ₩57,019 | -0.40% | 467.9만 |
|---|
| 2026.06.09 | ₩55,978 | ₩56,818 | ₩55,765 | ₩56,552 | +1.02% | 439.3만 |
|---|
| 2026.06.08 | ₩56,899 | ₩57,059 | ₩55,738 | ₩55,831 | -1.88% | 465.5만 |
|---|
| 2026.06.05 | ₩56,151 | ₩57,419 | ₩56,125 | ₩56,952 | +1.43% | 407.5만 |
|---|
| 2026.06.04 | ₩55,805 | ₩56,138 | ₩54,817 | ₩55,831 | +0.05% | 487.4만 |
|---|
| 2026.06.03 | ₩55,871 | ₩56,658 | ₩55,338 | ₩55,418 | -0.81% | 609.3만 |
|---|
| 2026.06.02 | ₩54,924 | ₩55,845 | ₩54,924 | ₩55,671 | +1.36% | 400만 |
|---|
| 2026.06.01 | ₩55,951 | ₩56,138 | ₩55,031 | ₩55,084 | -1.55% | 571.1만 |
|---|
| 2026.05.29 | ₩56,352 | ₩56,712 | ₩56,125 | ₩56,378 | +0.05% | 871.8만 |
|---|
| 2026.05.28 | ₩57,566 | ₩57,699 | ₩56,245 | ₩56,325 | -2.16% | 621.7만 |
|---|
| 2026.05.27 | ₩57,432 | ₩57,499 | ₩56,805 | ₩57,459 | +0.05% | 592.2만 |
|---|
| 2026.05.26 | ₩57,312 | ₩57,726 | ₩56,912 | ₩57,272 | -0.07% | 661.7만 |
|---|
| 2026.05.22 | ₩56,178 | ₩57,205 | ₩56,178 | ₩57,139 | +1.71% | 495.5만 |
|---|
| 2026.05.21 | ₩55,991 | ₩56,685 | ₩55,831 | ₩56,658 | +1.19% | 374.6만 |
|---|
| 2026.05.20 | ₩56,818 | ₩57,245 | ₩56,338 | ₩56,352 | -0.82% | 647.7만 |
|---|
| 2026.05.19 | ₩55,551 | ₩56,885 | ₩55,458 | ₩56,698 | +2.07% | 507.6만 |
|---|
| 2026.05.18 | ₩55,738 | ₩56,125 | ₩54,964 | ₩55,658 | -0.14% | 567.9만 |
|---|
| 2026.05.15 | ₩56,565 | ₩56,605 | ₩55,124 | ₩55,404 | -2.05% | 518.5만 |
|---|
| 2026.05.14 | ₩56,752 | ₩56,778 | ₩56,005 | ₩56,752 | 0.00% | 353.6만 |
|---|
| 2026.05.13 | ₩55,805 | ₩56,725 | ₩55,444 | ₩56,245 | +0.79% | 671.5만 |
|---|
| 2026.05.12 | ₩56,338 | ₩56,672 | ₩55,991 | ₩56,205 | -0.24% | 443.8만 |
|---|
| 2026.05.11 | ₩55,965 | ₩56,485 | ₩55,791 | ₩56,392 | +0.76% | 474.9만 |
|---|
| 2026.05.08 | ₩56,525 | ₩56,778 | ₩55,551 | ₩55,658 | -1.53% | 413.4만 |
|---|
| 2026.05.07 | ₩56,298 | ₩56,565 | ₩55,925 | ₩56,352 | +0.09% | 498.2만 |
|---|
| 2026.05.06 | ₩57,739 | ₩57,926 | ₩56,378 | ₩56,472 | -2.20% | 708.8만 |
|---|
| 2026.05.05 | ₩57,219 | ₩58,740 | ₩57,165 | ₩58,073 | +1.49% | 633.1만 |
|---|
| 2026.05.04 | ₩57,486 | ₩58,166 | ₩57,152 | ₩57,792 | +0.53% | 369.8만 |
|---|
| 2026.05.01 | ₩58,193 | ₩58,780 | ₩57,806 | ₩57,832 | -0.62% | 462.8만 |
|---|
| 2026.04.30 | ₩57,312 | ₩58,353 | ₩57,112 | ₩58,233 | +1.61% | 634.3만 |
|---|
| 2026.04.29 | ₩57,352 | ₩57,766 | ₩57,045 | ₩57,125 | -0.40% | 542.7만 |
|---|
| 2026.04.28 | ₩57,726 | ₩57,832 | ₩57,325 | ₩57,539 | -0.32% | 521.7만 |
|---|
| 2026.04.27 | ₩56,765 | ₩57,486 | ₩56,645 | ₩57,219 | +0.80% | 552.8만 |
|---|
| 2026.04.24 | ₩57,526 | ₩57,739 | ₩56,512 | ₩56,658 | -1.51% | 428.9만 |
|---|
| 2026.04.23 | ₩56,885 | ₩57,886 | ₩56,445 | ₩57,606 | +1.27% | 614.4만 |
|---|
| 2026.04.22 | ₩56,778 | ₩57,085 | ₩56,071 | ₩56,191 | -1.03% | 724.3만 |
|---|
| 2026.04.21 | ₩57,299 | ₩57,339 | ₩56,365 | ₩56,365 | -1.63% | 610.7만 |
|---|
| 2026.04.20 | ₩57,272 | ₩57,806 | ₩56,805 | ₩56,965 | -0.54% | 419.6만 |
|---|
| 2026.04.17 | ₩57,125 | ₩57,459 | ₩56,685 | ₩57,365 | +0.42% | 500.3만 |
|---|
| 2026.04.16 | ₩56,578 | ₩57,712 | ₩56,525 | ₩57,646 | +1.89% | 467.2만 |
|---|
| 2026.04.15 | ₩56,939 | ₩57,179 | ₩56,472 | ₩56,672 | -0.47% | 410.6만 |
|---|
| 2026.04.14 | ₩56,858 | ₩57,259 | ₩56,525 | ₩57,232 | +0.66% | 393.5만 |
|---|
| 2026.04.13 | ₩57,886 | ₩57,966 | ₩56,632 | ₩57,005 | -1.52% | 391만 |
|---|
| 2026.04.10 | ₩58,686 | ₩58,846 | ₩57,739 | ₩57,886 | -1.36% | 349.5만 |
|---|
| 2026.04.09 | ₩58,166 | ₩59,327 | ₩58,099 | ₩58,873 | +1.22% | 425.6만 |
|---|
| 2026.04.08 | ₩57,646 | ₩58,286 | ₩57,392 | ₩58,273 | +1.09% | 504.6만 |
|---|
| 2026.04.07 | ₩58,179 | ₩58,686 | ₩57,979 | ₩58,166 | -0.02% | 233.7만 |
|---|
| 2026.04.06 | ₩58,246 | ₩58,513 | ₩57,752 | ₩58,153 | -0.16% | 279만 |
|---|
| 2026.04.02 | ₩58,019 | ₩58,366 | ₩57,606 | ₩58,313 | +0.51% | 305.6만 |
|---|
| 2026.04.01 | ₩57,245 | ₩57,939 | ₩57,112 | ₩57,699 | +0.79% | 345.4만 |
|---|
| 2026.03.31 | ₩57,726 | ₩57,912 | ₩56,965 | ₩57,579 | -0.25% | 457.6만 |
|---|
| 2026.03.30 | ₩57,245 | ₩57,726 | ₩57,005 | ₩57,352 | +0.19% | 393.6만 |
|---|
| 2026.03.27 | ₩56,512 | ₩57,112 | ₩56,298 | ₩56,538 | +0.05% | 373.8만 |
|---|
| 2026.03.26 | ₩56,178 | ₩56,698 | ₩55,911 | ₩56,472 | +0.52% | 254.8만 |
|---|
| 2026.03.25 | ₩56,445 | ₩56,712 | ₩56,058 | ₩56,125 | -0.57% | 301만 |
|---|
| 2026.03.24 | ₩55,524 | ₩56,592 | ₩55,444 | ₩55,871 | +0.62% | 424.2만 |
|---|
| 2026.03.23 | ₩56,485 | ₩56,618 | ₩55,604 | ₩55,711 | -1.37% | 640.7만 |
|---|
| 2026.03.20 | ₩57,686 | ₩57,966 | ₩55,778 | ₩56,058 | -2.82% | 1067.4만 |
|---|
| 2026.03.19 | ₩57,646 | ₩58,099 | ₩57,125 | ₩57,699 | +0.09% | 386.6만 |
|---|
| 2026.03.18 | ₩58,059 | ₩58,139 | ₩57,472 | ₩57,672 | -0.67% | 638.1만 |
|---|
| 2026.03.17 | ₩59,126 | ₩59,220 | ₩58,233 | ₩58,246 | -1.49% | 399.7만 |
|---|
| 2026.03.16 | ₩59,033 | ₩59,113 | ₩58,619 | ₩58,886 | -0.25% | 342만 |
|---|
| 2026.03.13 | ₩58,499 | ₩58,793 | ₩58,206 | ₩58,713 | +0.36% | 340.8만 |
|---|
| 2026.03.12 | ₩57,299 | ₩58,553 | ₩56,992 | ₩57,899 | +1.05% | 421.6만 |
|---|
| 2026.03.11 | ₩57,379 | ₩57,766 | ₩57,152 | ₩57,299 | -0.14% | 380.9만 |
|---|
| 2026.03.10 | ₩57,752 | ₩58,473 | ₩57,432 | ₩57,579 | -0.30% | 443.9만 |
|---|
| 2026.03.09 | ₩58,046 | ₩58,366 | ₩57,299 | ₩58,006 | -0.07% | 377.5만 |
|---|
| 2026.03.06 | ₩57,699 | ₩58,419 | ₩57,445 | ₩58,179 | +0.83% | 602.4만 |
|---|
| 2026.03.05 | ₩58,393 | ₩58,473 | ₩57,659 | ₩57,899 | -0.85% | 634.1만 |
|---|
| 2026.03.04 | ₩57,939 | ₩58,753 | ₩57,526 | ₩58,726 | +1.36% | 433.6만 |
|---|
| 2026.03.03 | ₩57,325 | ₩58,219 | ₩56,472 | ₩57,886 | +0.98% | 497.8만 |
|---|
| 2026.03.02 | ₩57,379 | ₩58,206 | ₩57,379 | ₩57,819 | +0.77% | 460.2만 |
|---|
| 2026.02.27 | ₩57,512 | ₩58,046 | ₩57,272 | ₩58,032 | +0.90% | 749.9만 |
|---|
| 2026.02.26 | ₩57,672 | ₩57,886 | ₩57,005 | ₩57,379 | -0.51% | 583.7만 |
|---|
| 2026.02.25 | ₩57,099 | ₩58,139 | ₩56,458 | ₩57,619 | +0.91% | 683.3만 |
|---|
| 2026.02.24 | ₩57,165 | ₩57,205 | ₩56,445 | ₩57,099 | -0.12% | 886.5만 |
|---|
| 2026.02.23 | ₩56,618 | ₩57,606 | ₩56,365 | ₩57,219 | +1.06% | 902.2만 |
|---|
| 2026.02.20 | ₩57,339 | ₩57,632 | ₩56,872 | ₩57,365 | +0.05% | 1115.5만 |
|---|
| 2026.02.19 | ₩56,271 | ₩56,979 | ₩55,831 | ₩56,885 | +1.09% | 848.6만 |
|---|
| 2026.02.18 | ₩56,899 | ₩57,045 | ₩55,898 | ₩55,938 | -1.69% | 746.8만 |
|---|
| 2026.02.17 | ₩57,112 | ₩57,486 | ₩56,752 | ₩56,899 | -0.37% | 752.9만 |
|---|
| 2026.02.13 | ₩55,564 | ₩56,792 | ₩55,444 | ₩56,725 | +2.09% | 655.8만 |
|---|
| 2026.02.12 | ₩55,017 | ₩56,165 | ₩54,871 | ₩55,578 | +1.02% | 640.3만 |
|---|
| 2026.02.11 | ₩54,591 | ₩54,964 | ₩54,324 | ₩54,764 | +0.32% | 599.5만 |
|---|
| 2026.02.10 | ₩53,817 | ₩54,817 | ₩53,497 | ₩54,657 | +1.56% | 565.7만 |
|---|
| 2026.02.09 | ₩53,403 | ₩53,710 | ₩52,990 | ₩53,697 | +0.55% | 724.9만 |
|---|
| 2026.02.06 | ₩54,137 | ₩54,430 | ₩53,163 | ₩53,430 | -1.31% | 573.1만 |
|---|
| 2026.02.05 | ₩53,990 | ₩54,337 | ₩53,643 | ₩53,657 | -0.62% | 667.4만 |
|---|
| 2026.02.04 | ₩53,737 | ₩54,430 | ₩53,630 | ₩53,830 | +0.17% | 700.3만 |
|---|
| 2026.02.03 | ₩52,456 | ₩53,657 | ₩52,363 | ₩53,617 | +2.21% | 485.7만 |
|---|
| 2026.02.02 | ₩53,216 | ₩53,243 | ₩52,243 | ₩52,536 | -1.28% | 426.7만 |
|---|
| 2026.01.30 | ₩52,723 | ₩53,030 | ₩52,123 | ₩52,950 | +0.43% | 502.6만 |
|---|
| 2026.01.29 | ₩53,150 | ₩53,323 | ₩52,483 | ₩52,816 | -0.63% | 547.2만 |
|---|
| 2026.01.28 | ₩53,110 | ₩53,203 | ₩52,776 | ₩53,083 | -0.05% | 485.3만 |
|---|
| 2026.01.27 | ₩52,389 | ₩53,176 | ₩52,216 | ₩53,136 | +1.43% | 455.3만 |
|---|
| 2026.01.26 | ₩52,029 | ₩52,816 | ₩52,029 | ₩52,589 | +1.08% | 560.6만 |
|---|
| 2026.01.23 | ₩51,962 | ₩52,002 | ₩51,229 | ₩51,736 | -0.44% | 783.4만 |
|---|
| 2026.01.22 | ₩52,830 | ₩52,870 | ₩51,829 | ₩51,856 | -1.84% | 545.4만 |
|---|
| 2026.01.21 | ₩52,950 | ₩53,123 | ₩52,523 | ₩52,736 | -0.40% | 631.3만 |
|---|
| 2026.01.20 | ₩53,110 | ₩53,363 | ₩52,389 | ₩52,429 | -1.28% | 625.6만 |
|---|
| 2026.01.16 | ₩52,096 | ₩53,070 | ₩52,096 | ₩52,976 | +1.69% | 425.2만 |
|---|
| 2026.01.15 | ₩52,149 | ₩52,616 | ₩51,896 | ₩52,443 | +0.56% | 414.8만 |
|---|
| 2026.01.14 | ₩51,696 | ₩52,323 | ₩51,602 | ₩52,109 | +0.80% | 451.1만 |
|---|
| 2026.01.13 | ₩51,002 | ₩51,495 | ₩50,602 | ₩51,495 | +0.97% | 896만 |
|---|
| 2026.01.12 | ₩50,588 | ₩50,908 | ₩50,375 | ₩50,535 | -0.11% | 458.7만 |
|---|
| 2026.01.09 | ₩50,868 | ₩51,309 | ₩50,535 | ₩50,548 | -0.63% | 308.2만 |
|---|
| 2026.01.08 | ₩50,268 | ₩51,015 | ₩50,228 | ₩50,695 | +0.85% | 365.7만 |
|---|
| 2026.01.07 | ₩51,095 | ₩51,202 | ₩50,161 | ₩50,362 | -1.44% | 337.4만 |
|---|
| 2026.01.06 | ₩50,868 | ₩51,109 | ₩50,695 | ₩51,015 | +0.29% | 368.2만 |
|---|
| 2026.01.05 | ₩51,455 | ₩51,602 | ₩50,015 | ₩50,828 | -1.22% | 543.6만 |
|---|
| 2026.01.02 | ₩51,135 | ₩51,816 | ₩50,748 | ₩51,669 | +1.04% | 271.3만 |
|---|
| 2025.12.31 | ₩51,522 | ₩51,562 | ₩51,122 | ₩51,149 | -0.73% | 246.4만 |
|---|
| 2025.12.30 | ₩51,349 | ₩51,642 | ₩51,162 | ₩51,509 | +0.31% | 309.7만 |
|---|
| 2025.12.29 | ₩51,135 | ₩51,576 | ₩51,042 | ₩51,255 | +0.23% | 236.7만 |
|---|
| 2025.12.26 | ₩50,962 | ₩51,122 | ₩50,828 | ₩51,082 | +0.24% | 300.4만 |
|---|
| 2025.12.24 | ₩50,815 | ₩51,015 | ₩50,628 | ₩50,962 | +0.29% | 259.3만 |
|---|
| 2025.12.23 | ₩50,375 | ₩50,762 | ₩50,295 | ₩50,655 | +0.56% | 393.1만 |
|---|
| 2025.12.22 | ₩50,001 | ₩50,548 | ₩49,815 | ₩50,428 | +0.85% | 378.9만 |
|---|
| 2025.12.19 | ₩51,069 | ₩51,162 | ₩50,161 | ₩50,161 | -1.78% | 1078.4만 |
|---|
| 2025.12.18 | ₩51,335 | ₩51,509 | ₩50,735 | ₩51,015 | -0.62% | 678만 |
|---|
| 2025.12.17 | ₩50,722 | ₩51,255 | ₩50,575 | ₩51,109 | +0.76% | 513.7만 |
|---|
| 2025.12.16 | ₩51,109 | ₩51,162 | ₩50,602 | ₩50,762 | -0.68% | 486.3만 |
|---|
| 2025.12.15 | ₩50,695 | ₩50,989 | ₩50,508 | ₩50,962 | +0.53% | 511.4만 |
|---|
| 2025.12.12 | ₩50,015 | ₩50,508 | ₩49,935 | ₩50,482 | +0.93% | 422.3만 |
|---|
| 2025.12.11 | ₩49,921 | ₩50,415 | ₩49,654 | ₩49,801 | -0.24% | 505.2만 |
|---|
| 2025.12.10 | ₩50,575 | ₩50,828 | ₩49,868 | ₩50,001 | -1.13% | 548.9만 |
|---|
| 2025.12.09 | ₩51,029 | ₩51,349 | ₩50,562 | ₩50,602 | -0.84% | 414.4만 |
|---|
| 2025.12.08 | ₩51,242 | ₩51,242 | ₩50,682 | ₩50,842 | -0.78% | 426.2만 |
|---|
| 2025.12.05 | ₩51,362 | ₩51,722 | ₩51,189 | ₩51,269 | -0.18% | 432.9만 |
|---|
| 2025.12.04 | ₩51,762 | ₩51,842 | ₩51,082 | ₩51,415 | -0.67% | 605.8만 |
|---|
| 2025.12.03 | ₩51,215 | ₩51,442 | ₩50,788 | ₩51,202 | -0.03% | 401.2만 |
|---|
| 2025.12.02 | ₩52,403 | ₩52,456 | ₩51,135 | ₩51,162 | -2.37% | 560.4만 |
|---|
| 2025.12.01 | ₩53,190 | ₩53,283 | ₩52,163 | ₩52,203 | -1.86% | 387.9만 |
|---|
| 2025.11.28 | ₩53,296 | ₩53,537 | ₩53,216 | ₩53,337 | +0.08% | 140.3만 |
|---|
| 2025.11.26 | ₩52,669 | ₩53,350 | ₩52,669 | ₩53,296 | +1.19% | 263만 |
|---|
| 2025.11.25 | ₩53,056 | ₩53,270 | ₩52,389 | ₩52,576 | -0.91% | 407.5만 |
|---|
| 2025.11.24 | ₩52,669 | ₩53,110 | ₩52,216 | ₩52,990 | +0.61% | 563.1만 |
|---|
| 2025.11.21 | ₩52,990 | ₩53,230 | ₩52,656 | ₩52,776 | -0.40% | 549.8만 |
|---|
| 2025.11.20 | ₩52,830 | ₩53,350 | ₩52,643 | ₩52,816 | -0.03% | 809.5만 |
|---|
| 2025.11.19 | ₩53,270 | ₩53,537 | ₩52,723 | ₩52,843 | -0.80% | 403만 |
|---|
| 2025.11.18 | ₩53,777 | ₩53,883 | ₩53,283 | ₩53,350 | -0.79% | 492.4만 |
|---|
| 2025.11.17 | ₩53,216 | ₩53,777 | ₩53,096 | ₩53,603 | +0.73% | 486.5만 |
|---|
| 2025.11.14 | ₩52,803 | ₩53,270 | ₩52,376 | ₩53,016 | +0.40% | 542.9만 |
|---|
| 2025.11.13 | ₩52,603 | ₩53,176 | ₩52,296 | ₩52,803 | +0.38% | 400.3만 |
|---|
| 2025.11.12 | ₩52,963 | ₩53,123 | ₩52,723 | ₩52,803 | -0.30% | 293.8만 |
|---|
| 2025.11.11 | ₩52,763 | ₩53,003 | ₩52,229 | ₩52,950 | +0.35% | 303.1만 |
|---|
| 2025.11.10 | ₩52,269 | ₩53,003 | ₩52,243 | ₩52,669 | +0.77% | 356.6만 |
|---|
| 2025.11.07 | ₩52,123 | ₩52,643 | ₩52,069 | ₩52,576 | +0.87% | 417.8만 |
|---|
| 2025.11.06 | ₩51,802 | ₩52,576 | ₩51,762 | ₩52,016 | +0.41% | 421.5만 |
|---|
| 2025.11.05 | ₩51,682 | ₩52,056 | ₩51,335 | ₩51,842 | +0.31% | 622.9만 |
|---|
| 2025.11.04 | ₩51,509 | ₩51,802 | ₩51,055 | ₩51,682 | +0.34% | 493.4만 |
|---|
| 2025.11.03 | ₩50,855 | ₩51,349 | ₩50,442 | ₩51,255 | +0.79% | 696.3만 |
|---|
| 2025.10.31 | ₩51,602 | ₩51,722 | ₩51,015 | ₩51,015 | -1.14% | 580.6만 |
|---|
| 2025.10.30 | ₩52,082 | ₩52,549 | ₩51,869 | ₩51,909 | -0.33% | 334.6만 |
|---|
| 2025.10.29 | ₩52,723 | ₩52,883 | ₩51,882 | ₩51,962 | -1.44% | 507.5만 |
|---|
| 2025.10.28 | ₩53,030 | ₩53,230 | ₩52,576 | ₩52,723 | -0.58% | 543.7만 |
|---|
| 2025.10.27 | ₩52,896 | ₩53,016 | ₩52,229 | ₩53,016 | +0.23% | 502.5만 |
|---|
| 2025.10.24 | ₩52,963 | ₩53,216 | ₩52,523 | ₩52,736 | -0.43% | 542.7만 |
|---|
| 2025.10.23 | ₩54,017 | ₩54,017 | ₩52,443 | ₩52,830 | -2.20% | 690.2만 |
|---|
| 2025.10.22 | ₩53,363 | ₩53,617 | ₩53,003 | ₩53,430 | +0.12% | 432만 |
|---|
| 2025.10.21 | ₩53,750 | ₩53,750 | ₩52,990 | ₩53,403 | -0.65% | 415.7만 |
|---|
| 2025.10.20 | ₩53,083 | ₩53,710 | ₩53,083 | ₩53,657 | +1.08% | 422.8만 |
|---|
| 2025.10.17 | ₩53,043 | ₩53,216 | ₩52,643 | ₩52,883 | -0.30% | 347.7만 |
|---|
| 2025.10.16 | ₩53,163 | ₩53,590 | ₩52,750 | ₩52,923 | -0.45% | 538.5만 |
|---|
| 2025.10.15 | ₩52,723 | ₩53,497 | ₩52,709 | ₩53,176 | +0.86% | 529.6만 |
|---|
| 2025.10.14 | ₩52,429 | ₩52,910 | ₩52,216 | ₩52,683 | +0.48% | 460.5만 |
|---|
| 2025.10.13 | ₩52,176 | ₩52,723 | ₩51,949 | ₩52,283 | +0.20% | 427.5만 |
|---|
| 2025.10.10 | ₩52,549 | ₩52,896 | ₩52,216 | ₩52,349 | -0.38% | 308.8만 |
|---|