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 | ₩51,244 | ₩51,792 | ₩51,164 | ₩51,591 | +0.68% | 446.4만 |
| 2026.10.08 | ₩51,538 | ₩51,591 | ₩50,910 | ₩51,351 | -0.36% | 653.3만 |
| 2026.10.07 | ₩51,016 | ₩51,752 | ₩51,016 | ₩51,498 | +0.94% | 991.8만 |
| 2026.10.06 | ₩50,869 | ₩51,564 | ₩50,575 | ₩51,538 | +1.31% | 648.1만 |
| 2026.10.05 | ₩50,575 | ₩51,070 | ₩50,134 | ₩50,455 | -0.24% | 744.2만 |
| 2026.10.02 | ₩50,027 | ₩50,656 | ₩49,867 | ₩50,509 | +0.96% | 875.7만 |
| 2026.10.01 | ₩48,985 | ₩49,867 | ₩48,637 | ₩49,733 | +1.53% | 835.5만 |
| 2026.09.30 | ₩49,653 | ₩49,720 | ₩49,172 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,185 |
| -0.94% |
| 583만 |
| 2026.09.29 | ₩48,838 | ₩49,533 | ₩48,611 | ₩49,373 | +1.09% | 544.1만 |
|---|
| 2026.09.28 | ₩49,319 | ₩49,520 | ₩48,905 | ₩48,945 | -0.76% | 603.6만 |
|---|
| 2026.09.25 | ₩49,159 | ₩49,319 | ₩48,771 | ₩49,239 | +0.16% | 686만 |
|---|
| 2026.09.24 | ₩49,078 | ₩49,867 | ₩49,078 | ₩49,212 | +0.27% | 692.7만 |
|---|
| 2026.09.23 | ₩50,402 | ₩50,402 | ₩49,506 | ₩49,667 | -1.46% | 722.4만 |
|---|
| 2026.09.22 | ₩50,749 | ₩50,910 | ₩50,442 | ₩50,589 | -0.32% | 669만 |
|---|
| 2026.09.21 | ₩50,990 | ₩51,190 | ₩50,709 | ₩50,776 | -0.42% | 458.4만 |
|---|
| 2026.09.18 | ₩51,123 | ₩51,444 | ₩50,856 | ₩51,083 | -0.08% | 966.9만 |
|---|
| 2026.09.17 | ₩51,377 | ₩51,645 | ₩50,936 | ₩51,538 | +0.31% | 776.7만 |
|---|
| 2026.09.16 | ₩51,137 | ₩51,311 | ₩50,896 | ₩51,230 | +0.18% | 664.2만 |
|---|
| 2026.09.15 | ₩51,551 | ₩51,725 | ₩50,575 | ₩50,763 | -1.53% | 672만 |
|---|
| 2026.09.14 | ₩52,580 | ₩52,660 | ₩51,284 | ₩51,658 | -1.75% | 883.7만 |
|---|
| 2026.09.11 | ₩52,660 | ₩52,807 | ₩52,233 | ₩52,273 | -0.74% | 553.3만 |
|---|
| 2026.09.10 | ₩53,449 | ₩53,690 | ₩52,219 | ₩52,286 | -2.18% | 873.5만 |
|---|
| 2026.09.09 | ₩53,489 | ₩53,743 | ₩52,874 | ₩53,155 | -0.62% | 531만 |
|---|
| 2026.09.08 | ₩53,008 | ₩53,944 | ₩52,995 | ₩53,623 | +1.16% | 460.3만 |
|---|
| 2026.09.04 | ₩53,142 | ₩53,596 | ₩52,888 | ₩53,021 | -0.23% | 413.9만 |
|---|
| 2026.09.03 | ₩52,941 | ₩53,516 | ₩52,781 | ₩53,436 | +0.93% | 552.5만 |
|---|
| 2026.09.02 | ₩52,741 | ₩53,061 | ₩52,219 | ₩52,807 | +0.13% | 507.2만 |
|---|
| 2026.09.01 | ₩53,182 | ₩53,396 | ₩52,447 | ₩52,754 | -0.80% | 594.6만 |
|---|
| 2026.08.31 | ₩51,979 | ₩53,142 | ₩51,899 | ₩52,928 | +1.83% | 926.6만 |
|---|
| 2026.08.28 | ₩52,968 | ₩53,115 | ₩52,380 | ₩52,447 | -0.98% | 725.9만 |
|---|
| 2026.08.27 | ₩52,407 | ₩52,727 | ₩52,153 | ₩52,513 | +0.20% | 446.9만 |
|---|
| 2026.08.26 | ₩52,139 | ₩53,102 | ₩52,126 | ₩52,914 | +1.49% | 561.7만 |
|---|
| 2026.08.25 | ₩52,193 | ₩52,460 | ₩51,992 | ₩52,032 | -0.31% | 453.6만 |
|---|
| 2026.08.24 | ₩51,872 | ₩52,340 | ₩51,391 | ₩52,259 | +0.75% | 591.4만 |
|---|
| 2026.08.21 | ₩53,703 | ₩53,797 | ₩51,752 | ₩51,818 | -3.51% | 782.4만 |
|---|
| 2026.08.20 | ₩52,861 | ₩54,251 | ₩52,861 | ₩53,730 | +1.64% | 581.4만 |
|---|
| 2026.08.19 | ₩55,507 | ₩55,507 | ₩53,930 | ₩53,997 | -2.72% | 496.1만 |
|---|
| 2026.08.18 | ₩54,826 | ₩54,919 | ₩54,091 | ₩54,184 | -1.17% | 438.6만 |
|---|
| 2026.08.17 | ₩54,278 | ₩54,545 | ₩53,997 | ₩54,304 | +0.05% | 414.9만 |
|---|
| 2026.08.14 | ₩53,970 | ₩54,679 | ₩53,970 | ₩54,572 | +1.11% | 298.5만 |
|---|
| 2026.08.13 | ₩53,890 | ₩54,652 | ₩53,863 | ₩54,104 | +0.40% | 439.6만 |
|---|
| 2026.08.12 | ₩53,810 | ₩54,224 | ₩53,703 | ₩54,171 | +0.67% | 443.8만 |
|---|
| 2026.08.11 | ₩53,556 | ₩53,850 | ₩53,195 | ₩53,703 | +0.27% | 641만 |
|---|
| 2026.08.10 | ₩55,708 | ₩55,708 | ₩53,396 | ₩53,502 | -3.96% | 645.7만 |
|---|
| 2026.08.07 | ₩54,598 | ₩55,146 | ₩53,903 | ₩54,371 | -0.42% | 733.1만 |
|---|
| 2026.08.06 | ₩54,879 | ₩54,946 | ₩53,850 | ₩54,358 | -0.95% | 822.9만 |
|---|
| 2026.08.05 | ₩55,507 | ₩55,708 | ₩53,823 | ₩54,331 | -2.12% | 926.5만 |
|---|
| 2026.08.04 | ₩56,496 | ₩56,496 | ₩54,879 | ₩55,574 | -1.63% | 948.9만 |
|---|
| 2026.08.03 | ₩55,721 | ₩56,790 | ₩55,721 | ₩56,029 | +0.55% | 555.2만 |
|---|
| 2026.07.31 | ₩56,149 | ₩56,657 | ₩55,962 | ₩56,189 | +0.07% | 713.5만 |
|---|
| 2026.07.30 | ₩57,619 | ₩58,033 | ₩56,015 | ₩56,336 | -2.23% | 771.7만 |
|---|
| 2026.07.29 | ₩59,490 | ₩59,651 | ₩57,218 | ₩57,379 | -3.55% | 662.7만 |
|---|
| 2026.07.28 | ₩58,234 | ₩60,493 | ₩58,234 | ₩58,942 | +1.22% | 744.8만 |
|---|
| 2026.07.27 | ₩59,250 | ₩59,651 | ₩58,448 | ₩58,822 | -0.72% | 635.5만 |
|---|
| 2026.07.24 | ₩59,597 | ₩59,811 | ₩59,236 | ₩59,557 | -0.07% | 511.3만 |
|---|
| 2026.07.23 | ₩58,140 | ₩59,210 | ₩58,140 | ₩59,116 | +1.68% | 483.6만 |
|---|
| 2026.07.22 | ₩57,659 | ₩58,475 | ₩57,445 | ₩58,381 | +1.25% | 535.4만 |
|---|
| 2026.07.21 | ₩57,258 | ₩57,512 | ₩56,790 | ₩57,098 | -0.28% | 685.2만 |
|---|
| 2026.07.20 | ₩57,913 | ₩58,327 | ₩57,084 | ₩57,459 | -0.78% | 552만 |
|---|
| 2026.07.17 | ₩58,555 | ₩59,183 | ₩57,566 | ₩57,646 | -1.55% | 613.9만 |
|---|
| 2026.07.16 | ₩57,165 | ₩57,927 | ₩56,897 | ₩57,927 | +1.33% | 791.7만 |
|---|
| 2026.07.15 | ₩58,635 | ₩58,889 | ₩57,058 | ₩57,098 | -2.62% | 683.1만 |
|---|
| 2026.07.14 | ₩59,477 | ₩59,731 | ₩58,488 | ₩58,488 | -1.66% | 689.1만 |
|---|
| 2026.07.13 | ₩58,274 | ₩59,143 | ₩58,274 | ₩58,982 | +1.22% | 563.9만 |
|---|
| 2026.07.10 | ₩57,967 | ₩58,408 | ₩57,900 | ₩58,194 | +0.39% | 655.1만 |
|---|
| 2026.07.09 | ₩59,036 | ₩59,143 | ₩57,860 | ₩57,900 | -1.92% | 547.9만 |
|---|
| 2026.07.08 | ₩59,637 | ₩59,811 | ₩58,688 | ₩58,875 | -1.28% | 754.5만 |
|---|
| 2026.07.07 | ₩59,410 | ₩60,279 | ₩59,330 | ₩59,450 | +0.07% | 531.4만 |
|---|
| 2026.07.06 | ₩59,464 | ₩59,651 | ₩58,341 | ₩58,809 | -1.10% | 826.7만 |
|---|
| 2026.07.02 | ₩58,956 | ₩59,651 | ₩58,448 | ₩59,624 | +1.13% | 835.5만 |
|---|
| 2026.07.01 | ₩59,009 | ₩59,116 | ₩58,434 | ₩58,448 | -0.95% | 661만 |
|---|
| 2026.06.30 | ₩59,477 | ₩59,718 | ₩58,822 | ₩58,862 | -1.03% | 753.9만 |
|---|
| 2026.06.29 | ₩59,905 | ₩60,439 | ₩59,677 | ₩59,865 | -0.07% | 637.8만 |
|---|
| 2026.06.26 | ₩59,423 | ₩60,252 | ₩59,223 | ₩60,199 | +1.30% | 1387.3만 |
|---|
| 2026.06.25 | ₩59,103 | ₩59,464 | ₩58,261 | ₩59,103 | 0.00% | 674만 |
|---|
| 2026.06.24 | ₩58,461 | ₩58,742 | ₩57,886 | ₩58,622 | +0.27% | 706만 |
|---|
| 2026.06.23 | ₩57,953 | ₩58,341 | ₩57,272 | ₩58,140 | +0.32% | 1322.6만 |
|---|
| 2026.06.22 | ₩55,601 | ₩58,087 | ₩55,601 | ₩57,632 | +3.65% | 851.4만 |
|---|
| 2026.06.18 | ₩57,325 | ₩57,927 | ₩56,924 | ₩57,231 | -0.16% | 718만 |
|---|
| 2026.06.17 | ₩57,967 | ₩58,234 | ₩56,657 | ₩56,978 | -1.71% | 639.2만 |
|---|
| 2026.06.16 | ₩57,753 | ₩58,408 | ₩56,964 | ₩57,940 | +0.32% | 532.6만 |
|---|
| 2026.06.15 | ₩56,964 | ₩57,913 | ₩56,777 | ₩57,566 | +1.06% | 398.5만 |
|---|
| 2026.06.12 | ₩57,138 | ₩57,539 | ₩56,911 | ₩57,338 | +0.35% | 419.9만 |
|---|
| 2026.06.11 | ₩57,298 | ₩57,699 | ₩56,831 | ₩56,871 | -0.75% | 419.7만 |
|---|
| 2026.06.10 | ₩57,352 | ₩57,352 | ₩56,737 | ₩57,125 | -0.40% | 467.9만 |
|---|
| 2026.06.09 | ₩56,082 | ₩56,924 | ₩55,868 | ₩56,657 | +1.02% | 439.3만 |
|---|
| 2026.06.08 | ₩57,004 | ₩57,165 | ₩55,841 | ₩55,935 | -1.88% | 465.5만 |
|---|
| 2026.06.05 | ₩56,256 | ₩57,526 | ₩56,229 | ₩57,058 | +1.43% | 407.5만 |
|---|
| 2026.06.04 | ₩55,908 | ₩56,242 | ₩54,919 | ₩55,935 | +0.05% | 487.4만 |
|---|
| 2026.06.03 | ₩55,975 | ₩56,764 | ₩55,441 | ₩55,521 | -0.81% | 609.3만 |
|---|
| 2026.06.02 | ₩55,026 | ₩55,948 | ₩55,026 | ₩55,775 | +1.36% | 400만 |
|---|
| 2026.06.01 | ₩56,055 | ₩56,242 | ₩55,133 | ₩55,187 | -1.55% | 571.1만 |
|---|
| 2026.05.29 | ₩56,456 | ₩56,817 | ₩56,229 | ₩56,483 | +0.05% | 871.8만 |
|---|
| 2026.05.28 | ₩57,673 | ₩57,806 | ₩56,349 | ₩56,430 | -2.16% | 621.7만 |
|---|
| 2026.05.27 | ₩57,539 | ₩57,606 | ₩56,911 | ₩57,566 | +0.05% | 592.2만 |
|---|
| 2026.05.26 | ₩57,419 | ₩57,833 | ₩57,018 | ₩57,379 | -0.07% | 661.7만 |
|---|
| 2026.05.22 | ₩56,283 | ₩57,312 | ₩56,283 | ₩57,245 | +1.71% | 495.5만 |
|---|
| 2026.05.21 | ₩56,095 | ₩56,790 | ₩55,935 | ₩56,764 | +1.19% | 374.6만 |
|---|
| 2026.05.20 | ₩56,924 | ₩57,352 | ₩56,443 | ₩56,456 | -0.82% | 647.7만 |
|---|
| 2026.05.19 | ₩55,654 | ₩56,991 | ₩55,561 | ₩56,804 | +2.07% | 507.6만 |
|---|
| 2026.05.18 | ₩55,841 | ₩56,229 | ₩55,066 | ₩55,761 | -0.14% | 567.9만 |
|---|
| 2026.05.15 | ₩56,670 | ₩56,710 | ₩55,227 | ₩55,507 | -2.05% | 518.5만 |
|---|
| 2026.05.14 | ₩56,857 | ₩56,884 | ₩56,109 | ₩56,857 | 0.00% | 353.6만 |
|---|
| 2026.05.13 | ₩55,908 | ₩56,831 | ₩55,547 | ₩56,349 | +0.79% | 671.5만 |
|---|
| 2026.05.12 | ₩56,443 | ₩56,777 | ₩56,095 | ₩56,309 | -0.24% | 443.8만 |
|---|
| 2026.05.11 | ₩56,069 | ₩56,590 | ₩55,895 | ₩56,496 | +0.76% | 474.9만 |
|---|
| 2026.05.08 | ₩56,630 | ₩56,884 | ₩55,654 | ₩55,761 | -1.53% | 413.4만 |
|---|
| 2026.05.07 | ₩56,403 | ₩56,670 | ₩56,029 | ₩56,456 | +0.09% | 498.2만 |
|---|
| 2026.05.06 | ₩57,846 | ₩58,033 | ₩56,483 | ₩56,577 | -2.20% | 708.8만 |
|---|
| 2026.05.05 | ₩57,325 | ₩58,849 | ₩57,272 | ₩58,180 | +1.49% | 633.1만 |
|---|
| 2026.05.04 | ₩57,592 | ₩58,274 | ₩57,258 | ₩57,900 | +0.53% | 369.8만 |
|---|
| 2026.05.01 | ₩58,301 | ₩58,889 | ₩57,913 | ₩57,940 | -0.62% | 462.8만 |
|---|
| 2026.04.30 | ₩57,419 | ₩58,461 | ₩57,218 | ₩58,341 | +1.61% | 634.3만 |
|---|
| 2026.04.29 | ₩57,459 | ₩57,873 | ₩57,151 | ₩57,231 | -0.40% | 542.7만 |
|---|
| 2026.04.28 | ₩57,833 | ₩57,940 | ₩57,432 | ₩57,646 | -0.32% | 521.7만 |
|---|
| 2026.04.27 | ₩56,871 | ₩57,592 | ₩56,750 | ₩57,325 | +0.80% | 552.8만 |
|---|
| 2026.04.24 | ₩57,632 | ₩57,846 | ₩56,617 | ₩56,764 | -1.51% | 428.9만 |
|---|
| 2026.04.23 | ₩56,991 | ₩57,993 | ₩56,550 | ₩57,713 | +1.27% | 614.4만 |
|---|
| 2026.04.22 | ₩56,884 | ₩57,191 | ₩56,176 | ₩56,296 | -1.03% | 724.3만 |
|---|
| 2026.04.21 | ₩57,405 | ₩57,445 | ₩56,470 | ₩56,470 | -1.63% | 610.7만 |
|---|
| 2026.04.20 | ₩57,379 | ₩57,913 | ₩56,911 | ₩57,071 | -0.54% | 419.6만 |
|---|
| 2026.04.17 | ₩57,231 | ₩57,566 | ₩56,790 | ₩57,472 | +0.42% | 500.3만 |
|---|
| 2026.04.16 | ₩56,684 | ₩57,820 | ₩56,630 | ₩57,753 | +1.89% | 467.2만 |
|---|
| 2026.04.15 | ₩57,044 | ₩57,285 | ₩56,577 | ₩56,777 | -0.47% | 410.6만 |
|---|
| 2026.04.14 | ₩56,964 | ₩57,365 | ₩56,630 | ₩57,338 | +0.66% | 393.5만 |
|---|
| 2026.04.13 | ₩57,993 | ₩58,074 | ₩56,737 | ₩57,111 | -1.52% | 391만 |
|---|
| 2026.04.10 | ₩58,795 | ₩58,956 | ₩57,846 | ₩57,993 | -1.36% | 349.5만 |
|---|
| 2026.04.09 | ₩58,274 | ₩59,437 | ₩58,207 | ₩58,982 | +1.22% | 425.6만 |
|---|
| 2026.04.08 | ₩57,753 | ₩58,394 | ₩57,499 | ₩58,381 | +1.09% | 504.6만 |
|---|
| 2026.04.07 | ₩58,287 | ₩58,795 | ₩58,087 | ₩58,274 | -0.02% | 233.7만 |
|---|
| 2026.04.06 | ₩58,354 | ₩58,622 | ₩57,860 | ₩58,261 | -0.16% | 279만 |
|---|
| 2026.04.02 | ₩58,127 | ₩58,475 | ₩57,713 | ₩58,421 | +0.51% | 305.6만 |
|---|
| 2026.04.01 | ₩57,352 | ₩58,047 | ₩57,218 | ₩57,806 | +0.79% | 345.4만 |
|---|
| 2026.03.31 | ₩57,833 | ₩58,020 | ₩57,071 | ₩57,686 | -0.25% | 457.6만 |
|---|
| 2026.03.30 | ₩57,352 | ₩57,833 | ₩57,111 | ₩57,459 | +0.19% | 393.6만 |
|---|
| 2026.03.27 | ₩56,617 | ₩57,218 | ₩56,403 | ₩56,643 | +0.05% | 373.8만 |
|---|
| 2026.03.26 | ₩56,283 | ₩56,804 | ₩56,015 | ₩56,577 | +0.52% | 254.8만 |
|---|
| 2026.03.25 | ₩56,550 | ₩56,817 | ₩56,162 | ₩56,229 | -0.57% | 301만 |
|---|
| 2026.03.24 | ₩55,628 | ₩56,697 | ₩55,547 | ₩55,975 | +0.62% | 424.2만 |
|---|
| 2026.03.23 | ₩56,590 | ₩56,724 | ₩55,708 | ₩55,815 | -1.37% | 640.7만 |
|---|
| 2026.03.20 | ₩57,793 | ₩58,074 | ₩55,882 | ₩56,162 | -2.82% | 1067.4만 |
|---|
| 2026.03.19 | ₩57,753 | ₩58,207 | ₩57,231 | ₩57,806 | +0.09% | 386.6만 |
|---|
| 2026.03.18 | ₩58,167 | ₩58,247 | ₩57,579 | ₩57,779 | -0.67% | 638.1만 |
|---|
| 2026.03.17 | ₩59,236 | ₩59,330 | ₩58,341 | ₩58,354 | -1.49% | 399.7만 |
|---|
| 2026.03.16 | ₩59,143 | ₩59,223 | ₩58,728 | ₩58,996 | -0.25% | 342만 |
|---|
| 2026.03.13 | ₩58,608 | ₩58,902 | ₩58,314 | ₩58,822 | +0.36% | 340.8만 |
|---|
| 2026.03.12 | ₩57,405 | ₩58,662 | ₩57,098 | ₩58,007 | +1.05% | 421.6만 |
|---|
| 2026.03.11 | ₩57,485 | ₩57,873 | ₩57,258 | ₩57,405 | -0.14% | 380.9만 |
|---|
| 2026.03.10 | ₩57,860 | ₩58,581 | ₩57,539 | ₩57,686 | -0.30% | 443.9만 |
|---|
| 2026.03.09 | ₩58,154 | ₩58,475 | ₩57,405 | ₩58,114 | -0.07% | 377.5만 |
|---|
| 2026.03.06 | ₩57,806 | ₩58,528 | ₩57,552 | ₩58,287 | +0.83% | 602.4만 |
|---|
| 2026.03.05 | ₩58,501 | ₩58,581 | ₩57,766 | ₩58,007 | -0.85% | 634.1만 |
|---|
| 2026.03.04 | ₩58,047 | ₩58,862 | ₩57,632 | ₩58,835 | +1.36% | 433.6만 |
|---|
| 2026.03.03 | ₩57,432 | ₩58,327 | ₩56,577 | ₩57,993 | +0.98% | 497.8만 |
|---|
| 2026.03.02 | ₩57,485 | ₩58,314 | ₩57,485 | ₩57,927 | +0.77% | 460.2만 |
|---|
| 2026.02.27 | ₩57,619 | ₩58,154 | ₩57,379 | ₩58,140 | +0.90% | 749.9만 |
|---|
| 2026.02.26 | ₩57,779 | ₩57,993 | ₩57,111 | ₩57,485 | -0.51% | 583.7만 |
|---|
| 2026.02.25 | ₩57,205 | ₩58,247 | ₩56,563 | ₩57,726 | +0.91% | 683.3만 |
|---|
| 2026.02.24 | ₩57,272 | ₩57,312 | ₩56,550 | ₩57,205 | -0.12% | 886.5만 |
|---|
| 2026.02.23 | ₩56,724 | ₩57,713 | ₩56,470 | ₩57,325 | +1.06% | 902.2만 |
|---|
| 2026.02.20 | ₩57,445 | ₩57,739 | ₩56,978 | ₩57,472 | +0.05% | 1115.5만 |
|---|
| 2026.02.19 | ₩56,376 | ₩57,084 | ₩55,935 | ₩56,991 | +1.09% | 848.6만 |
|---|
| 2026.02.18 | ₩57,004 | ₩57,151 | ₩56,002 | ₩56,042 | -1.69% | 746.8만 |
|---|
| 2026.02.17 | ₩57,218 | ₩57,592 | ₩56,857 | ₩57,004 | -0.37% | 752.9만 |
|---|
| 2026.02.13 | ₩55,668 | ₩56,897 | ₩55,547 | ₩56,831 | +2.09% | 655.8만 |
|---|
| 2026.02.12 | ₩55,120 | ₩56,269 | ₩54,973 | ₩55,681 | +1.02% | 640.3만 |
|---|
| 2026.02.11 | ₩54,692 | ₩55,066 | ₩54,425 | ₩54,866 | +0.32% | 599.5만 |
|---|
| 2026.02.10 | ₩53,917 | ₩54,919 | ₩53,596 | ₩54,759 | +1.56% | 565.7만 |
|---|
| 2026.02.09 | ₩53,502 | ₩53,810 | ₩53,088 | ₩53,797 | +0.55% | 724.9만 |
|---|
| 2026.02.06 | ₩54,238 | ₩54,532 | ₩53,262 | ₩53,529 | -1.31% | 573.1만 |
|---|
| 2026.02.05 | ₩54,091 | ₩54,438 | ₩53,743 | ₩53,756 | -0.62% | 667.4만 |
|---|
| 2026.02.04 | ₩53,837 | ₩54,532 | ₩53,730 | ₩53,930 | +0.17% | 700.3만 |
|---|
| 2026.02.03 | ₩52,554 | ₩53,756 | ₩52,460 | ₩53,716 | +2.21% | 485.7만 |
|---|
| 2026.02.02 | ₩53,315 | ₩53,342 | ₩52,340 | ₩52,634 | -1.28% | 426.7만 |
|---|
| 2026.01.30 | ₩52,821 | ₩53,128 | ₩52,219 | ₩53,048 | +0.43% | 502.6만 |
|---|
| 2026.01.29 | ₩53,249 | ₩53,422 | ₩52,580 | ₩52,914 | -0.63% | 547.2만 |
|---|
| 2026.01.28 | ₩53,208 | ₩53,302 | ₩52,874 | ₩53,182 | -0.05% | 485.3만 |
|---|
| 2026.01.27 | ₩52,487 | ₩53,275 | ₩52,313 | ₩53,235 | +1.43% | 455.3만 |
|---|
| 2026.01.26 | ₩52,126 | ₩52,914 | ₩52,126 | ₩52,687 | +1.08% | 560.6만 |
|---|
| 2026.01.23 | ₩52,059 | ₩52,099 | ₩51,324 | ₩51,832 | -0.44% | 783.4만 |
|---|
| 2026.01.22 | ₩52,928 | ₩52,968 | ₩51,925 | ₩51,952 | -1.84% | 545.4만 |
|---|
| 2026.01.21 | ₩53,048 | ₩53,222 | ₩52,620 | ₩52,834 | -0.40% | 631.3만 |
|---|
| 2026.01.20 | ₩53,208 | ₩53,462 | ₩52,487 | ₩52,527 | -1.28% | 625.6만 |
|---|
| 2026.01.16 | ₩52,193 | ₩53,168 | ₩52,193 | ₩53,075 | +1.69% | 425.2만 |
|---|
| 2026.01.15 | ₩52,246 | ₩52,714 | ₩51,992 | ₩52,540 | +0.56% | 414.8만 |
|---|
| 2026.01.14 | ₩51,792 | ₩52,420 | ₩51,698 | ₩52,206 | +0.80% | 451.1만 |
|---|
| 2026.01.13 | ₩51,097 | ₩51,591 | ₩50,696 | ₩51,591 | +0.97% | 896만 |
|---|
| 2026.01.12 | ₩50,682 | ₩51,003 | ₩50,469 | ₩50,629 | -0.11% | 458.7만 |
|---|
| 2026.01.09 | ₩50,963 | ₩51,404 | ₩50,629 | ₩50,642 | -0.63% | 308.2만 |
|---|
| 2026.01.08 | ₩50,362 | ₩51,110 | ₩50,321 | ₩50,789 | +0.85% | 365.7만 |
|---|
| 2026.01.07 | ₩51,190 | ₩51,297 | ₩50,255 | ₩50,455 | -1.44% | 337.4만 |
|---|
| 2026.01.06 | ₩50,963 | ₩51,204 | ₩50,789 | ₩51,110 | +0.29% | 368.2만 |
|---|
| 2026.01.05 | ₩51,551 | ₩51,698 | ₩50,108 | ₩50,923 | -1.22% | 543.6만 |
|---|
| 2026.01.02 | ₩51,230 | ₩51,912 | ₩50,843 | ₩51,765 | +1.04% | 271.3만 |
|---|
| 2025.12.31 | ₩51,618 | ₩51,658 | ₩51,217 | ₩51,244 | -0.73% | 246.4만 |
|---|
| 2025.12.30 | ₩51,444 | ₩51,738 | ₩51,257 | ₩51,605 | +0.31% | 309.7만 |
|---|
| 2025.12.29 | ₩51,230 | ₩51,671 | ₩51,137 | ₩51,351 | +0.23% | 236.7만 |
|---|
| 2025.12.26 | ₩51,057 | ₩51,217 | ₩50,923 | ₩51,177 | +0.24% | 300.4만 |
|---|
| 2025.12.24 | ₩50,910 | ₩51,110 | ₩50,722 | ₩51,057 | +0.29% | 259.3만 |
|---|
| 2025.12.23 | ₩50,469 | ₩50,856 | ₩50,388 | ₩50,749 | +0.56% | 393.1만 |
|---|
| 2025.12.22 | ₩50,094 | ₩50,642 | ₩49,907 | ₩50,522 | +0.85% | 378.9만 |
|---|
| 2025.12.19 | ₩51,164 | ₩51,257 | ₩50,255 | ₩50,255 | -1.78% | 1078.4만 |
|---|
| 2025.12.18 | ₩51,431 | ₩51,605 | ₩50,829 | ₩51,110 | -0.62% | 678만 |
|---|
| 2025.12.17 | ₩50,816 | ₩51,351 | ₩50,669 | ₩51,204 | +0.76% | 513.7만 |
|---|
| 2025.12.16 | ₩51,204 | ₩51,257 | ₩50,696 | ₩50,856 | -0.68% | 486.3만 |
|---|
| 2025.12.15 | ₩50,789 | ₩51,083 | ₩50,602 | ₩51,057 | +0.53% | 511.4만 |
|---|
| 2025.12.12 | ₩50,108 | ₩50,602 | ₩50,027 | ₩50,575 | +0.93% | 422.3만 |
|---|
| 2025.12.11 | ₩50,014 | ₩50,509 | ₩49,747 | ₩49,894 | -0.24% | 505.2만 |
|---|
| 2025.12.10 | ₩50,669 | ₩50,923 | ₩49,961 | ₩50,094 | -1.13% | 548.9만 |
|---|
| 2025.12.09 | ₩51,123 | ₩51,444 | ₩50,656 | ₩50,696 | -0.84% | 414.4만 |
|---|
| 2025.12.08 | ₩51,337 | ₩51,337 | ₩50,776 | ₩50,936 | -0.78% | 426.2만 |
|---|
| 2025.12.05 | ₩51,458 | ₩51,818 | ₩51,284 | ₩51,364 | -0.18% | 432.9만 |
|---|
| 2025.12.04 | ₩51,859 | ₩51,939 | ₩51,177 | ₩51,511 | -0.67% | 605.8만 |
|---|
| 2025.12.03 | ₩51,311 | ₩51,538 | ₩50,883 | ₩51,297 | -0.03% | 401.2만 |
|---|
| 2025.12.02 | ₩52,500 | ₩52,554 | ₩51,230 | ₩51,257 | -2.37% | 560.4만 |
|---|
| 2025.12.01 | ₩53,289 | ₩53,382 | ₩52,259 | ₩52,300 | -1.86% | 387.9만 |
|---|
| 2025.11.28 | ₩53,396 | ₩53,636 | ₩53,315 | ₩53,436 | +0.08% | 140.3만 |
|---|
| 2025.11.26 | ₩52,767 | ₩53,449 | ₩52,767 | ₩53,396 | +1.19% | 263만 |
|---|
| 2025.11.25 | ₩53,155 | ₩53,369 | ₩52,487 | ₩52,674 | -0.91% | 407.5만 |
|---|
| 2025.11.24 | ₩52,767 | ₩53,208 | ₩52,313 | ₩53,088 | +0.61% | 563.1만 |
|---|
| 2025.11.21 | ₩53,088 | ₩53,329 | ₩52,754 | ₩52,874 | -0.40% | 549.8만 |
|---|
| 2025.11.20 | ₩52,928 | ₩53,449 | ₩52,741 | ₩52,914 | -0.03% | 809.5만 |
|---|
| 2025.11.19 | ₩53,369 | ₩53,636 | ₩52,821 | ₩52,941 | -0.80% | 403만 |
|---|
| 2025.11.18 | ₩53,877 | ₩53,984 | ₩53,382 | ₩53,449 | -0.79% | 492.4만 |
|---|
| 2025.11.17 | ₩53,315 | ₩53,877 | ₩53,195 | ₩53,703 | +0.73% | 486.5만 |
|---|
| 2025.11.14 | ₩52,901 | ₩53,369 | ₩52,473 | ₩53,115 | +0.40% | 542.9만 |
|---|
| 2025.11.13 | ₩52,701 | ₩53,275 | ₩52,393 | ₩52,901 | +0.38% | 400.3만 |
|---|
| 2025.11.12 | ₩53,061 | ₩53,222 | ₩52,821 | ₩52,901 | -0.30% | 293.8만 |
|---|
| 2025.11.11 | ₩52,861 | ₩53,102 | ₩52,326 | ₩53,048 | +0.35% | 303.1만 |
|---|
| 2025.11.10 | ₩52,366 | ₩53,102 | ₩52,340 | ₩52,767 | +0.77% | 356.6만 |
|---|
| 2025.11.07 | ₩52,219 | ₩52,741 | ₩52,166 | ₩52,674 | +0.87% | 417.8만 |
|---|
| 2025.11.06 | ₩51,899 | ₩52,674 | ₩51,859 | ₩52,112 | +0.41% | 421.5만 |
|---|
| 2025.11.05 | ₩51,778 | ₩52,153 | ₩51,431 | ₩51,939 | +0.31% | 622.9만 |
|---|
| 2025.11.04 | ₩51,605 | ₩51,899 | ₩51,150 | ₩51,778 | +0.34% | 493.4만 |
|---|
| 2025.11.03 | ₩50,950 | ₩51,444 | ₩50,535 | ₩51,351 | +0.79% | 696.3만 |
|---|
| 2025.10.31 | ₩51,698 | ₩51,818 | ₩51,110 | ₩51,110 | -1.14% | 580.6만 |
|---|
| 2025.10.30 | ₩52,179 | ₩52,647 | ₩51,965 | ₩52,006 | -0.33% | 334.6만 |
|---|
| 2025.10.29 | ₩52,821 | ₩52,981 | ₩51,979 | ₩52,059 | -1.44% | 507.5만 |
|---|
| 2025.10.28 | ₩53,128 | ₩53,329 | ₩52,674 | ₩52,821 | -0.58% | 543.7만 |
|---|
| 2025.10.27 | ₩52,995 | ₩53,115 | ₩52,326 | ₩53,115 | +0.23% | 502.5만 |
|---|
| 2025.10.24 | ₩53,061 | ₩53,315 | ₩52,620 | ₩52,834 | -0.43% | 542.7만 |
|---|
| 2025.10.23 | ₩54,117 | ₩54,117 | ₩52,540 | ₩52,928 | -2.20% | 690.2만 |
|---|
| 2025.10.22 | ₩53,462 | ₩53,716 | ₩53,102 | ₩53,529 | +0.12% | 432만 |
|---|
| 2025.10.21 | ₩53,850 | ₩53,850 | ₩53,088 | ₩53,502 | -0.65% | 415.7만 |
|---|
| 2025.10.20 | ₩53,182 | ₩53,810 | ₩53,182 | ₩53,756 | +1.08% | 422.8만 |
|---|
| 2025.10.17 | ₩53,142 | ₩53,315 | ₩52,741 | ₩52,981 | -0.30% | 347.7만 |
|---|
| 2025.10.16 | ₩53,262 | ₩53,690 | ₩52,848 | ₩53,021 | -0.45% | 538.5만 |
|---|
| 2025.10.15 | ₩52,821 | ₩53,596 | ₩52,807 | ₩53,275 | +0.86% | 529.6만 |
|---|
| 2025.10.14 | ₩52,527 | ₩53,008 | ₩52,313 | ₩52,781 | +0.48% | 460.5만 |
|---|
| 2025.10.13 | ₩52,273 | ₩52,821 | ₩52,046 | ₩52,380 | +0.20% | 427.5만 |
|---|
| 2025.10.10 | ₩52,647 | ₩52,995 | ₩52,313 | ₩52,447 | -0.38% | 308.8만 |
|---|