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 | ₩51,592 | +0.68% | 446.4만 |
| 2026.10.07 | — | — | — | ₩51,438 | — | — |
| 2026.10.02 | ₩50,028 | ₩50,656 | ₩49,868 | ₩50,509 | +0.96% | 875.7만 |
| 2026.10.01 | ₩48,986 | ₩49,868 | ₩48,638 | ₩49,734 | +1.53% | 835.5만 |
| 2026.09.30 | ₩49,654 | ₩49,721 | ₩49,173 | ₩49,186 | -0.94% | 583만 |
| 2026.09.28 | — | — | — | ₩48,946 | — | — |
| 2026.09.25 | ₩49,159 | ₩49,320 | ₩48,772 | ₩49,240 | +0.16% | 686만 |
| 2026.09.24 | ₩49,079 | ₩49,868 | ₩49,079 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| +0.27% |
| 692.7만 |
| 2026.09.23 | — | — | — | ₩49,667 | — | — |
|---|
| 2026.09.22 | — | — | — | ₩50,670 | — | — |
|---|
| 2026.09.21 | ₩50,991 | ₩51,191 | ₩50,710 | ₩50,777 | -0.42% | 458.4만 |
|---|
| 2026.09.18 | ₩51,124 | ₩51,445 | ₩50,857 | ₩51,084 | -0.08% | 966.9만 |
|---|
| 2026.09.17 | — | — | — | ₩51,539 | — | — |
|---|
| 2026.09.16 | — | — | — | ₩51,231 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩50,763 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩51,659 | — | — |
|---|
| 2026.08.27 | ₩52,407 | ₩52,728 | ₩52,153 | ₩52,514 | +0.20% | 446.9만 |
|---|
| 2026.08.26 | ₩52,140 | ₩53,102 | ₩52,127 | ₩52,915 | +1.49% | 561.7만 |
|---|
| 2026.08.25 | ₩52,193 | ₩52,461 | ₩51,993 | ₩52,033 | -0.31% | 453.6만 |
|---|
| 2026.08.24 | ₩51,873 | ₩52,340 | ₩51,392 | ₩52,260 | +0.75% | 591.4만 |
|---|
| 2026.08.21 | ₩53,704 | ₩53,797 | ₩51,752 | ₩51,819 | -3.51% | 782.4만 |
|---|
| 2026.08.20 | ₩52,862 | ₩54,252 | ₩52,862 | ₩53,731 | +1.64% | 581.4만 |
|---|
| 2026.08.19 | ₩55,508 | ₩55,508 | ₩53,931 | ₩53,998 | -2.72% | 496.1만 |
|---|
| 2026.08.18 | ₩54,827 | ₩54,920 | ₩54,091 | ₩54,185 | -1.17% | 438.6만 |
|---|
| 2026.08.17 | ₩54,279 | ₩54,546 | ₩53,998 | ₩54,305 | +0.05% | 414.9만 |
|---|
| 2026.08.14 | ₩53,971 | ₩54,679 | ₩53,971 | ₩54,573 | +1.11% | 298.5만 |
|---|
| 2026.08.13 | ₩53,891 | ₩54,653 | ₩53,864 | ₩54,105 | +0.40% | 439.6만 |
|---|
| 2026.08.12 | ₩53,811 | ₩54,225 | ₩53,704 | ₩54,172 | +0.67% | 443.8만 |
|---|
| 2026.08.11 | ₩53,557 | ₩53,851 | ₩53,196 | ₩53,704 | +0.27% | 641만 |
|---|
| 2026.08.10 | ₩55,709 | ₩55,709 | ₩53,396 | ₩53,503 | -3.96% | 645.7만 |
|---|
| 2026.08.07 | ₩54,599 | ₩55,147 | ₩53,904 | ₩54,372 | -0.42% | 733.1만 |
|---|
| 2026.08.06 | ₩54,880 | ₩54,947 | ₩53,851 | ₩54,359 | -0.95% | 822.9만 |
|---|
| 2026.08.05 | ₩55,508 | ₩55,709 | ₩53,824 | ₩54,332 | -2.12% | 926.5만 |
|---|
| 2026.08.04 | ₩56,497 | ₩56,497 | ₩54,880 | ₩55,575 | -1.63% | 948.9만 |
|---|
| 2026.08.03 | ₩55,722 | ₩56,791 | ₩55,722 | ₩56,029 | +0.55% | 555.2만 |
|---|
| 2026.07.31 | ₩56,150 | ₩56,658 | ₩55,963 | ₩56,190 | +0.07% | 713.5만 |
|---|
| 2026.07.30 | ₩57,620 | ₩58,034 | ₩56,016 | ₩56,337 | -2.23% | 771.7만 |
|---|
| 2026.07.29 | ₩59,491 | ₩59,652 | ₩57,219 | ₩57,379 | -3.55% | 662.7만 |
|---|
| 2026.07.28 | ₩58,235 | ₩60,494 | ₩58,235 | ₩58,943 | +1.22% | 744.8만 |
|---|
| 2026.07.27 | ₩59,251 | ₩59,652 | ₩58,449 | ₩58,823 | -0.72% | 635.5만 |
|---|
| 2026.07.24 | ₩59,598 | ₩59,812 | ₩59,237 | ₩59,558 | -0.07% | 511.3만 |
|---|
| 2026.07.23 | ₩58,141 | ₩59,210 | ₩58,141 | ₩59,117 | +1.68% | 483.6만 |
|---|
| 2026.07.22 | ₩57,660 | ₩58,475 | ₩57,446 | ₩58,382 | +1.25% | 535.4만 |
|---|
| 2026.07.21 | ₩57,259 | ₩57,513 | ₩56,791 | ₩57,099 | -0.28% | 685.2만 |
|---|
| 2026.07.20 | ₩57,914 | ₩58,328 | ₩57,085 | ₩57,460 | -0.78% | 552만 |
|---|
| 2026.07.17 | ₩58,556 | ₩59,184 | ₩57,567 | ₩57,647 | -1.55% | 613.9만 |
|---|
| 2026.07.16 | ₩57,166 | ₩57,927 | ₩56,898 | ₩57,927 | +1.33% | 791.7만 |
|---|
| 2026.07.15 | ₩58,636 | ₩58,890 | ₩57,059 | ₩57,099 | -2.62% | 683.1만 |
|---|
| 2026.07.14 | ₩59,478 | ₩59,732 | ₩58,489 | ₩58,489 | -1.66% | 689.1만 |
|---|
| 2026.07.13 | ₩58,275 | ₩59,144 | ₩58,275 | ₩58,983 | +1.22% | 563.9만 |
|---|
| 2026.07.10 | ₩57,967 | ₩58,409 | ₩57,901 | ₩58,195 | +0.39% | 655.1만 |
|---|
| 2026.07.09 | ₩59,037 | ₩59,144 | ₩57,861 | ₩57,901 | -1.92% | 547.9만 |
|---|
| 2026.07.08 | ₩59,638 | ₩59,812 | ₩58,689 | ₩58,876 | -1.28% | 754.5만 |
|---|
| 2026.07.07 | ₩59,411 | ₩60,280 | ₩59,331 | ₩59,451 | +0.07% | 531.4만 |
|---|
| 2026.07.06 | ₩59,464 | ₩59,652 | ₩58,342 | ₩58,810 | -1.10% | 826.7만 |
|---|
| 2026.07.02 | ₩58,957 | ₩59,652 | ₩58,449 | ₩59,625 | +1.13% | 835.5만 |
|---|
| 2026.07.01 | ₩59,010 | ₩59,117 | ₩58,435 | ₩58,449 | -0.95% | 661만 |
|---|
| 2026.06.30 | ₩59,478 | ₩59,718 | ₩58,823 | ₩58,863 | -1.03% | 753.9만 |
|---|
| 2026.06.29 | ₩59,906 | ₩60,440 | ₩59,678 | ₩59,865 | -0.07% | 637.8만 |
|---|
| 2026.06.26 | ₩59,424 | ₩60,253 | ₩59,224 | ₩60,200 | +1.30% | 1387.3만 |
|---|
| 2026.06.25 | ₩59,104 | ₩59,464 | ₩58,262 | ₩59,104 | 0.00% | 674만 |
|---|
| 2026.06.24 | ₩58,462 | ₩58,743 | ₩57,887 | ₩58,622 | +0.27% | 706만 |
|---|
| 2026.06.23 | ₩57,954 | ₩58,342 | ₩57,272 | ₩58,141 | +0.32% | 1322.6만 |
|---|
| 2026.06.22 | ₩55,602 | ₩58,088 | ₩55,602 | ₩57,633 | +3.65% | 851.4만 |
|---|
| 2026.06.18 | ₩57,326 | ₩57,927 | ₩56,925 | ₩57,232 | -0.16% | 718만 |
|---|
| 2026.06.17 | ₩57,967 | ₩58,235 | ₩56,658 | ₩56,978 | -1.71% | 639.2만 |
|---|
| 2026.06.16 | ₩57,754 | ₩58,409 | ₩56,965 | ₩57,941 | +0.32% | 532.6만 |
|---|
| 2026.06.15 | ₩56,965 | ₩57,914 | ₩56,778 | ₩57,567 | +1.06% | 398.5만 |
|---|
| 2026.06.12 | ₩57,139 | ₩57,540 | ₩56,912 | ₩57,339 | +0.35% | 419.9만 |
|---|
| 2026.06.11 | ₩57,299 | ₩57,700 | ₩56,831 | ₩56,871 | -0.75% | 419.7만 |
|---|
| 2026.06.10 | ₩57,353 | ₩57,353 | ₩56,738 | ₩57,125 | -0.40% | 467.9만 |
|---|
| 2026.06.09 | ₩56,083 | ₩56,925 | ₩55,869 | ₩56,658 | +1.02% | 439.3만 |
|---|
| 2026.06.08 | ₩57,005 | ₩57,166 | ₩55,842 | ₩55,936 | -1.88% | 465.5만 |
|---|
| 2026.06.05 | ₩56,257 | ₩57,526 | ₩56,230 | ₩57,059 | +1.43% | 407.5만 |
|---|
| 2026.06.04 | ₩55,909 | ₩56,243 | ₩54,920 | ₩55,936 | +0.05% | 487.4만 |
|---|
| 2026.06.03 | ₩55,976 | ₩56,765 | ₩55,441 | ₩55,522 | -0.81% | 609.3만 |
|---|
| 2026.06.02 | ₩55,027 | ₩55,949 | ₩55,027 | ₩55,775 | +1.36% | 400만 |
|---|
| 2026.06.01 | ₩56,056 | ₩56,243 | ₩55,134 | ₩55,187 | -1.55% | 571.1만 |
|---|
| 2026.05.29 | ₩56,457 | ₩56,818 | ₩56,230 | ₩56,484 | +0.05% | 871.8만 |
|---|
| 2026.05.28 | ₩57,673 | ₩57,807 | ₩56,350 | ₩56,430 | -2.16% | 621.7만 |
|---|
| 2026.05.27 | ₩57,540 | ₩57,607 | ₩56,912 | ₩57,567 | +0.05% | 592.2만 |
|---|
| 2026.05.26 | ₩57,419 | ₩57,834 | ₩57,019 | ₩57,379 | -0.07% | 661.7만 |
|---|
| 2026.05.22 | ₩56,283 | ₩57,313 | ₩56,283 | ₩57,246 | +1.71% | 495.5만 |
|---|
| 2026.05.21 | ₩56,096 | ₩56,791 | ₩55,936 | ₩56,765 | +1.19% | 374.6만 |
|---|
| 2026.05.20 | ₩56,925 | ₩57,353 | ₩56,444 | ₩56,457 | -0.82% | 647.7만 |
|---|
| 2026.05.19 | ₩55,655 | ₩56,992 | ₩55,562 | ₩56,805 | +2.07% | 507.6만 |
|---|
| 2026.05.18 | ₩55,842 | ₩56,230 | ₩55,067 | ₩55,762 | -0.14% | 567.9만 |
|---|
| 2026.05.15 | ₩56,671 | ₩56,711 | ₩55,227 | ₩55,508 | -2.05% | 518.5만 |
|---|
| 2026.05.14 | ₩56,858 | ₩56,885 | ₩56,110 | ₩56,858 | 0.00% | 353.6만 |
|---|
| 2026.05.13 | ₩55,909 | ₩56,831 | ₩55,548 | ₩56,350 | +0.79% | 671.5만 |
|---|
| 2026.05.12 | ₩56,444 | ₩56,778 | ₩56,096 | ₩56,310 | -0.24% | 443.8만 |
|---|
| 2026.05.11 | ₩56,070 | ₩56,591 | ₩55,896 | ₩56,497 | +0.76% | 474.9만 |
|---|
| 2026.05.08 | ₩56,631 | ₩56,885 | ₩55,655 | ₩55,762 | -1.53% | 413.4만 |
|---|
| 2026.05.07 | ₩56,404 | ₩56,671 | ₩56,029 | ₩56,457 | +0.09% | 498.2만 |
|---|
| 2026.05.06 | ₩57,847 | ₩58,034 | ₩56,484 | ₩56,577 | -2.20% | 708.8만 |
|---|
| 2026.05.05 | ₩57,326 | ₩58,850 | ₩57,272 | ₩58,181 | +1.49% | 633.1만 |
|---|
| 2026.05.04 | ₩57,593 | ₩58,275 | ₩57,259 | ₩57,901 | +0.53% | 369.8만 |
|---|
| 2026.05.01 | ₩58,302 | ₩58,890 | ₩57,914 | ₩57,941 | -0.62% | 462.8만 |
|---|
| 2026.04.30 | ₩57,419 | ₩58,462 | ₩57,219 | ₩58,342 | +1.61% | 634.3만 |
|---|
| 2026.04.29 | ₩57,460 | ₩57,874 | ₩57,152 | ₩57,232 | -0.40% | 542.7만 |
|---|
| 2026.04.28 | ₩57,834 | ₩57,941 | ₩57,433 | ₩57,647 | -0.32% | 521.7만 |
|---|
| 2026.04.27 | ₩56,871 | ₩57,593 | ₩56,751 | ₩57,326 | +0.80% | 552.8만 |
|---|
| 2026.04.24 | ₩57,633 | ₩57,847 | ₩56,618 | ₩56,765 | -1.51% | 428.9만 |
|---|
| 2026.04.23 | ₩56,992 | ₩57,994 | ₩56,551 | ₩57,714 | +1.27% | 614.4만 |
|---|
| 2026.04.22 | ₩56,885 | ₩57,192 | ₩56,176 | ₩56,297 | -1.03% | 724.3만 |
|---|
| 2026.04.21 | ₩57,406 | ₩57,446 | ₩56,471 | ₩56,471 | -1.63% | 610.7만 |
|---|
| 2026.04.20 | ₩57,379 | ₩57,914 | ₩56,912 | ₩57,072 | -0.54% | 419.6만 |
|---|
| 2026.04.17 | ₩57,232 | ₩57,567 | ₩56,791 | ₩57,473 | +0.42% | 500.3만 |
|---|
| 2026.04.16 | ₩56,684 | ₩57,820 | ₩56,631 | ₩57,754 | +1.89% | 467.2만 |
|---|
| 2026.04.15 | ₩57,045 | ₩57,286 | ₩56,577 | ₩56,778 | -0.47% | 410.6만 |
|---|
| 2026.04.14 | ₩56,965 | ₩57,366 | ₩56,631 | ₩57,339 | +0.66% | 393.5만 |
|---|
| 2026.04.13 | ₩57,994 | ₩58,074 | ₩56,738 | ₩57,112 | -1.52% | 391만 |
|---|
| 2026.04.10 | ₩58,796 | ₩58,957 | ₩57,847 | ₩57,994 | -1.36% | 349.5만 |
|---|
| 2026.04.09 | ₩58,275 | ₩59,438 | ₩58,208 | ₩58,983 | +1.22% | 425.6만 |
|---|
| 2026.04.08 | ₩57,754 | ₩58,395 | ₩57,500 | ₩58,382 | +1.09% | 504.6만 |
|---|
| 2026.04.07 | ₩58,288 | ₩58,796 | ₩58,088 | ₩58,275 | -0.02% | 233.7만 |
|---|
| 2026.04.06 | ₩58,355 | ₩58,622 | ₩57,861 | ₩58,262 | -0.16% | 279만 |
|---|
| 2026.04.02 | ₩58,128 | ₩58,475 | ₩57,714 | ₩58,422 | +0.51% | 305.6만 |
|---|
| 2026.04.01 | ₩57,353 | ₩58,048 | ₩57,219 | ₩57,807 | +0.79% | 345.4만 |
|---|
| 2026.03.31 | ₩57,834 | ₩58,021 | ₩57,072 | ₩57,687 | -0.25% | 457.6만 |
|---|
| 2026.03.30 | ₩57,353 | ₩57,834 | ₩57,112 | ₩57,460 | +0.19% | 393.6만 |
|---|
| 2026.03.27 | ₩56,618 | ₩57,219 | ₩56,404 | ₩56,644 | +0.05% | 373.8만 |
|---|
| 2026.03.26 | ₩56,283 | ₩56,805 | ₩56,016 | ₩56,577 | +0.52% | 254.8만 |
|---|
| 2026.03.25 | ₩56,551 | ₩56,818 | ₩56,163 | ₩56,230 | -0.57% | 301만 |
|---|
| 2026.03.24 | ₩55,628 | ₩56,698 | ₩55,548 | ₩55,976 | +0.62% | 424.2만 |
|---|
| 2026.03.23 | ₩56,591 | ₩56,724 | ₩55,709 | ₩55,816 | -1.37% | 640.7만 |
|---|
| 2026.03.20 | ₩57,794 | ₩58,074 | ₩55,882 | ₩56,163 | -2.82% | 1067.4만 |
|---|
| 2026.03.19 | ₩57,754 | ₩58,208 | ₩57,232 | ₩57,807 | +0.09% | 386.6만 |
|---|
| 2026.03.18 | ₩58,168 | ₩58,248 | ₩57,580 | ₩57,780 | -0.67% | 638.1만 |
|---|
| 2026.03.17 | ₩59,237 | ₩59,331 | ₩58,342 | ₩58,355 | -1.49% | 399.7만 |
|---|
| 2026.03.16 | ₩59,144 | ₩59,224 | ₩58,729 | ₩58,997 | -0.25% | 342만 |
|---|
| 2026.03.13 | ₩58,609 | ₩58,903 | ₩58,315 | ₩58,823 | +0.36% | 340.8만 |
|---|
| 2026.03.12 | ₩57,406 | ₩58,662 | ₩57,099 | ₩58,008 | +1.05% | 421.6만 |
|---|
| 2026.03.11 | ₩57,486 | ₩57,874 | ₩57,259 | ₩57,406 | -0.14% | 380.9만 |
|---|
| 2026.03.10 | ₩57,861 | ₩58,582 | ₩57,540 | ₩57,687 | -0.30% | 443.9만 |
|---|
| 2026.03.09 | ₩58,155 | ₩58,475 | ₩57,406 | ₩58,114 | -0.07% | 377.5만 |
|---|
| 2026.03.06 | ₩57,807 | ₩58,529 | ₩57,553 | ₩58,288 | +0.83% | 602.4만 |
|---|
| 2026.03.05 | ₩58,502 | ₩58,582 | ₩57,767 | ₩58,008 | -0.85% | 634.1만 |
|---|
| 2026.03.04 | ₩58,048 | ₩58,863 | ₩57,633 | ₩58,836 | +1.36% | 433.6만 |
|---|
| 2026.03.03 | ₩57,433 | ₩58,328 | ₩56,577 | ₩57,994 | +0.98% | 497.8만 |
|---|
| 2026.03.02 | ₩57,486 | ₩58,315 | ₩57,486 | ₩57,927 | +0.77% | 460.2만 |
|---|
| 2026.02.27 | ₩57,620 | ₩58,155 | ₩57,379 | ₩58,141 | +0.90% | 749.9만 |
|---|
| 2026.02.26 | ₩57,780 | ₩57,994 | ₩57,112 | ₩57,486 | -0.51% | 583.7만 |
|---|
| 2026.02.25 | ₩57,206 | ₩58,248 | ₩56,564 | ₩57,727 | +0.91% | 683.3만 |
|---|
| 2026.02.24 | ₩57,272 | ₩57,313 | ₩56,551 | ₩57,206 | -0.12% | 886.5만 |
|---|
| 2026.02.23 | ₩56,724 | ₩57,714 | ₩56,471 | ₩57,326 | +1.06% | 902.2만 |
|---|
| 2026.02.20 | ₩57,446 | ₩57,740 | ₩56,978 | ₩57,473 | +0.05% | 1115.5만 |
|---|
| 2026.02.19 | ₩56,377 | ₩57,085 | ₩55,936 | ₩56,992 | +1.09% | 848.6만 |
|---|
| 2026.02.18 | ₩57,005 | ₩57,152 | ₩56,003 | ₩56,043 | -1.69% | 746.8만 |
|---|
| 2026.02.17 | ₩57,219 | ₩57,593 | ₩56,858 | ₩57,005 | -0.37% | 752.9만 |
|---|
| 2026.02.13 | ₩55,669 | ₩56,898 | ₩55,548 | ₩56,831 | +2.09% | 655.8만 |
|---|
| 2026.02.12 | ₩55,121 | ₩56,270 | ₩54,974 | ₩55,682 | +1.02% | 640.3만 |
|---|
| 2026.02.11 | ₩54,693 | ₩55,067 | ₩54,426 | ₩54,867 | +0.32% | 599.5만 |
|---|
| 2026.02.10 | ₩53,918 | ₩54,920 | ₩53,597 | ₩54,760 | +1.56% | 565.7만 |
|---|
| 2026.02.09 | ₩53,503 | ₩53,811 | ₩53,089 | ₩53,797 | +0.55% | 724.9만 |
|---|
| 2026.02.06 | ₩54,238 | ₩54,532 | ₩53,263 | ₩53,530 | -1.31% | 573.1만 |
|---|
| 2026.02.05 | ₩54,091 | ₩54,439 | ₩53,744 | ₩53,757 | -0.62% | 667.4만 |
|---|
| 2026.02.04 | ₩53,837 | ₩54,532 | ₩53,731 | ₩53,931 | +0.17% | 700.3만 |
|---|
| 2026.02.03 | ₩52,554 | ₩53,757 | ₩52,461 | ₩53,717 | +2.21% | 485.7만 |
|---|
| 2026.02.02 | ₩53,316 | ₩53,343 | ₩52,340 | ₩52,635 | -1.28% | 426.7만 |
|---|
| 2026.01.30 | ₩52,822 | ₩53,129 | ₩52,220 | ₩53,049 | +0.43% | 502.6만 |
|---|
| 2026.01.29 | ₩53,249 | ₩53,423 | ₩52,581 | ₩52,915 | -0.63% | 547.2만 |
|---|
| 2026.01.28 | ₩53,209 | ₩53,303 | ₩52,875 | ₩53,183 | -0.05% | 485.3만 |
|---|
| 2026.01.27 | ₩52,487 | ₩53,276 | ₩52,314 | ₩53,236 | +1.43% | 455.3만 |
|---|
| 2026.01.26 | ₩52,127 | ₩52,915 | ₩52,127 | ₩52,688 | +1.08% | 560.6만 |
|---|
| 2026.01.23 | ₩52,060 | ₩52,100 | ₩51,325 | ₩51,833 | -0.44% | 783.4만 |
|---|
| 2026.01.22 | ₩52,929 | ₩52,969 | ₩51,926 | ₩51,953 | -1.84% | 545.4만 |
|---|
| 2026.01.21 | ₩53,049 | ₩53,223 | ₩52,621 | ₩52,835 | -0.40% | 631.3만 |
|---|
| 2026.01.20 | ₩53,209 | ₩53,463 | ₩52,487 | ₩52,528 | -1.28% | 625.6만 |
|---|
| 2026.01.16 | ₩52,193 | ₩53,169 | ₩52,193 | ₩53,076 | +1.69% | 425.2만 |
|---|
| 2026.01.15 | ₩52,247 | ₩52,715 | ₩51,993 | ₩52,541 | +0.56% | 414.8만 |
|---|
| 2026.01.14 | ₩51,792 | ₩52,421 | ₩51,699 | ₩52,207 | +0.80% | 451.1만 |
|---|
| 2026.01.13 | ₩51,097 | ₩51,592 | ₩50,696 | ₩51,592 | +0.97% | 896만 |
|---|
| 2026.01.12 | ₩50,683 | ₩51,004 | ₩50,469 | ₩50,630 | -0.11% | 458.7만 |
|---|
| 2026.01.09 | ₩50,964 | ₩51,405 | ₩50,630 | ₩50,643 | -0.63% | 308.2만 |
|---|
| 2026.01.08 | ₩50,362 | ₩51,111 | ₩50,322 | ₩50,790 | +0.85% | 365.7만 |
|---|
| 2026.01.07 | ₩51,191 | ₩51,298 | ₩50,255 | ₩50,456 | -1.44% | 337.4만 |
|---|
| 2026.01.06 | ₩50,964 | ₩51,204 | ₩50,790 | ₩51,111 | +0.29% | 368.2만 |
|---|
| 2026.01.05 | ₩51,552 | ₩51,699 | ₩50,108 | ₩50,924 | -1.22% | 543.6만 |
|---|
| 2026.01.02 | ₩51,231 | ₩51,913 | ₩50,844 | ₩51,766 | +1.04% | 271.3만 |
|---|
| 2025.12.31 | ₩51,619 | ₩51,659 | ₩51,218 | ₩51,244 | -0.73% | 246.4만 |
|---|
| 2025.12.30 | ₩51,445 | ₩51,739 | ₩51,258 | ₩51,605 | +0.31% | 309.7만 |
|---|
| 2025.12.29 | ₩51,231 | ₩51,672 | ₩51,138 | ₩51,351 | +0.23% | 236.7만 |
|---|
| 2025.12.26 | ₩51,057 | ₩51,218 | ₩50,924 | ₩51,178 | +0.24% | 300.4만 |
|---|
| 2025.12.24 | ₩50,910 | ₩51,111 | ₩50,723 | ₩51,057 | +0.29% | 259.3만 |
|---|
| 2025.12.23 | ₩50,469 | ₩50,857 | ₩50,389 | ₩50,750 | +0.56% | 393.1만 |
|---|
| 2025.12.22 | ₩50,095 | ₩50,643 | ₩49,908 | ₩50,523 | +0.85% | 378.9만 |
|---|
| 2025.12.19 | ₩51,164 | ₩51,258 | ₩50,255 | ₩50,255 | -1.78% | 1078.4만 |
|---|
| 2025.12.18 | ₩51,432 | ₩51,605 | ₩50,830 | ₩51,111 | -0.62% | 678만 |
|---|
| 2025.12.17 | ₩50,817 | ₩51,351 | ₩50,670 | ₩51,204 | +0.76% | 513.7만 |
|---|
| 2025.12.16 | ₩51,204 | ₩51,258 | ₩50,696 | ₩50,857 | -0.68% | 486.3만 |
|---|
| 2025.12.15 | ₩50,790 | ₩51,084 | ₩50,603 | ₩51,057 | +0.53% | 511.4만 |
|---|
| 2025.12.12 | ₩50,108 | ₩50,603 | ₩50,028 | ₩50,576 | +0.93% | 422.3만 |
|---|
| 2025.12.11 | ₩50,015 | ₩50,509 | ₩49,748 | ₩49,895 | -0.24% | 505.2만 |
|---|
| 2025.12.10 | ₩50,670 | ₩50,924 | ₩49,961 | ₩50,095 | -1.13% | 548.9만 |
|---|
| 2025.12.09 | ₩51,124 | ₩51,445 | ₩50,656 | ₩50,696 | -0.84% | 414.4만 |
|---|
| 2025.12.08 | ₩51,338 | ₩51,338 | ₩50,777 | ₩50,937 | -0.78% | 426.2만 |
|---|
| 2025.12.05 | ₩51,458 | ₩51,819 | ₩51,285 | ₩51,365 | -0.18% | 432.9만 |
|---|
| 2025.12.04 | ₩51,859 | ₩51,939 | ₩51,178 | ₩51,512 | -0.67% | 605.8만 |
|---|
| 2025.12.03 | ₩51,311 | ₩51,539 | ₩50,884 | ₩51,298 | -0.03% | 401.2만 |
|---|
| 2025.12.02 | ₩52,501 | ₩52,554 | ₩51,231 | ₩51,258 | -2.37% | 560.4만 |
|---|
| 2025.12.01 | ₩53,289 | ₩53,383 | ₩52,260 | ₩52,300 | -1.86% | 387.9만 |
|---|
| 2025.11.28 | ₩53,396 | ₩53,637 | ₩53,316 | ₩53,436 | +0.08% | 140.3만 |
|---|
| 2025.11.26 | ₩52,768 | ₩53,450 | ₩52,768 | ₩53,396 | +1.19% | 263만 |
|---|
| 2025.11.25 | ₩53,156 | ₩53,370 | ₩52,487 | ₩52,675 | -0.91% | 407.5만 |
|---|
| 2025.11.24 | ₩52,768 | ₩53,209 | ₩52,314 | ₩53,089 | +0.61% | 563.1만 |
|---|
| 2025.11.21 | ₩53,089 | ₩53,330 | ₩52,755 | ₩52,875 | -0.40% | 549.8만 |
|---|
| 2025.11.20 | ₩52,929 | ₩53,450 | ₩52,741 | ₩52,915 | -0.03% | 809.5만 |
|---|
| 2025.11.19 | ₩53,370 | ₩53,637 | ₩52,822 | ₩52,942 | -0.80% | 403만 |
|---|
| 2025.11.18 | ₩53,878 | ₩53,984 | ₩53,383 | ₩53,450 | -0.79% | 492.4만 |
|---|
| 2025.11.17 | ₩53,316 | ₩53,878 | ₩53,196 | ₩53,704 | +0.73% | 486.5만 |
|---|
| 2025.11.14 | ₩52,902 | ₩53,370 | ₩52,474 | ₩53,116 | +0.40% | 542.9만 |
|---|
| 2025.11.13 | ₩52,701 | ₩53,276 | ₩52,394 | ₩52,902 | +0.38% | 400.3만 |
|---|
| 2025.11.12 | ₩53,062 | ₩53,223 | ₩52,822 | ₩52,902 | -0.30% | 293.8만 |
|---|
| 2025.11.11 | ₩52,862 | ₩53,102 | ₩52,327 | ₩53,049 | +0.35% | 303.1만 |
|---|
| 2025.11.10 | ₩52,367 | ₩53,102 | ₩52,340 | ₩52,768 | +0.77% | 356.6만 |
|---|
| 2025.11.07 | ₩52,220 | ₩52,741 | ₩52,167 | ₩52,675 | +0.87% | 417.8만 |
|---|
| 2025.11.06 | ₩51,899 | ₩52,675 | ₩51,859 | ₩52,113 | +0.41% | 421.5만 |
|---|
| 2025.11.05 | ₩51,779 | ₩52,153 | ₩51,432 | ₩51,939 | +0.31% | 622.9만 |
|---|
| 2025.11.04 | ₩51,605 | ₩51,899 | ₩51,151 | ₩51,779 | +0.34% | 493.4만 |
|---|
| 2025.11.03 | ₩50,950 | ₩51,445 | ₩50,536 | ₩51,351 | +0.79% | 696.3만 |
|---|
| 2025.10.31 | ₩51,699 | ₩51,819 | ₩51,111 | ₩51,111 | -1.14% | 580.6만 |
|---|
| 2025.10.30 | ₩52,180 | ₩52,648 | ₩51,966 | ₩52,006 | -0.33% | 334.6만 |
|---|
| 2025.10.29 | ₩52,822 | ₩52,982 | ₩51,980 | ₩52,060 | -1.44% | 507.5만 |
|---|
| 2025.10.28 | ₩53,129 | ₩53,330 | ₩52,675 | ₩52,822 | -0.58% | 543.7만 |
|---|
| 2025.10.27 | ₩52,995 | ₩53,116 | ₩52,327 | ₩53,116 | +0.23% | 502.5만 |
|---|
| 2025.10.24 | ₩53,062 | ₩53,316 | ₩52,621 | ₩52,835 | -0.43% | 542.7만 |
|---|
| 2025.10.23 | ₩54,118 | ₩54,118 | ₩52,541 | ₩52,929 | -2.20% | 690.2만 |
|---|
| 2025.10.22 | ₩53,463 | ₩53,717 | ₩53,102 | ₩53,530 | +0.12% | 432만 |
|---|
| 2025.10.21 | ₩53,851 | ₩53,851 | ₩53,089 | ₩53,503 | -0.65% | 415.7만 |
|---|
| 2025.10.20 | ₩53,183 | ₩53,811 | ₩53,183 | ₩53,757 | +1.08% | 422.8만 |
|---|
| 2025.10.17 | ₩53,142 | ₩53,316 | ₩52,741 | ₩52,982 | -0.30% | 347.7만 |
|---|
| 2025.10.16 | ₩53,263 | ₩53,690 | ₩52,848 | ₩53,022 | -0.45% | 538.5만 |
|---|
| 2025.10.15 | ₩52,822 | ₩53,597 | ₩52,808 | ₩53,276 | +0.86% | 529.6만 |
|---|
| 2025.10.14 | ₩52,528 | ₩53,009 | ₩52,314 | ₩52,782 | +0.48% | 460.5만 |
|---|
| 2025.10.13 | ₩52,274 | ₩52,822 | ₩52,046 | ₩52,381 | +0.20% | 427.5만 |
|---|
| 2025.10.10 | ₩52,648 | ₩52,995 | ₩52,314 | ₩52,447 | -0.38% | 308.8만 |
|---|
| 2025.10.09 | ₩53,183 | ₩53,196 | ₩52,193 | ₩52,274 | -1.71% | 412.1만 |
|---|
| 2025.10.08 | ₩52,969 | ₩53,102 | ₩52,635 | ₩52,875 | -0.18% | 359.9만 |
|---|
| 2025.10.07 | ₩52,929 | ₩53,022 | ₩52,421 | ₩52,701 | -0.43% | 439만 |
|---|
| 2025.10.06 | ₩52,033 | ₩52,808 | ₩51,819 | ₩52,741 | +1.36% | 540.6만 |
|---|
| 2025.10.03 | ₩51,365 | ₩52,287 | ₩51,218 | ₩51,939 | +1.12% | 622.8만 |
|---|
| 2025.10.02 | ₩50,924 | ₩51,432 | ₩50,817 | ₩51,178 | +0.50% | 640.7만 |
|---|
| 2025.10.01 | ₩52,033 | ₩52,033 | ₩50,964 | ₩51,017 | -1.95% | 665만 |
|---|
| 2025.09.30 | ₩52,327 | ₩52,701 | ₩50,991 | ₩51,859 | -0.89% | 1364.3만 |
|---|
| 2025.09.29 | ₩51,913 | ₩54,131 | ₩51,097 | ₩52,300 | +0.75% | 652.8만 |
|---|
| 2025.09.26 | ₩51,392 | ₩51,993 | ₩51,325 | ₩51,873 | +0.94% | 546.3만 |
|---|
| 2025.09.25 | ₩52,381 | ₩52,394 | ₩51,084 | ₩51,204 | -2.25% | 905.2만 |
|---|
| 2025.09.24 | ₩52,127 | ₩52,287 | ₩51,619 | ₩52,140 | +0.03% | 779.8만 |
|---|
| 2025.09.23 | ₩50,910 | ₩51,859 | ₩50,830 | ₩51,859 | +1.86% | 476.3만 |
|---|
| 2025.09.22 | ₩50,937 | ₩51,325 | ₩50,777 | ₩51,017 | +0.16% | 400.3만 |
|---|
| 2025.09.19 | ₩51,031 | ₩51,178 | ₩50,616 | ₩50,817 | -0.42% | 688.3만 |
|---|
| 2025.09.18 | ₩50,349 | ₩51,258 | ₩50,349 | ₩50,884 | +1.06% | 459.7만 |
|---|
| 2025.09.17 | ₩50,603 | ₩51,164 | ₩50,429 | ₩50,857 | +0.50% | 472.6만 |
|---|
| 2025.09.16 | ₩51,017 | ₩51,445 | ₩50,242 | ₩50,322 | -1.36% | 428.1만 |
|---|
| 2025.09.15 | ₩51,244 | ₩51,539 | ₩51,084 | ₩51,178 | -0.13% | 369.6만 |
|---|
| 2025.09.12 | ₩50,991 | ₩51,632 | ₩50,991 | ₩51,111 | +0.24% | 428.1만 |
|---|
| 2025.09.11 | ₩50,630 | ₩51,151 | ₩50,349 | ₩51,111 | +0.95% | 466.8만 |
|---|
| 2025.09.10 | ₩50,242 | ₩50,603 | ₩50,068 | ₩50,509 | +0.53% | 353.1만 |
|---|
| 2025.09.09 | ₩49,814 | ₩50,576 | ₩49,788 | ₩50,175 | +0.72% | 461.6만 |
|---|
| 2025.09.08 | ₩50,309 | ₩50,443 | ₩49,627 | ₩49,881 | -0.85% | 397만 |
|---|
| 2025.09.05 | ₩50,349 | ₩50,576 | ₩50,015 | ₩50,496 | +0.29% | 508.7만 |
|---|
| 2025.09.04 | ₩50,563 | ₩50,630 | ₩48,919 | ₩50,068 | -0.98% | 843.8만 |
|---|
| 2025.09.03 | ₩50,630 | ₩50,817 | ₩49,975 | ₩50,282 | -0.69% | 485.2만 |
|---|
| 2025.09.02 | ₩50,322 | ₩51,004 | ₩50,229 | ₩50,710 | +0.77% | 430.5만 |
|---|
| 2025.08.29 | ₩50,095 | ₩50,590 | ₩50,055 | ₩50,402 | +0.61% | 484.7만 |
|---|
| 2025.08.28 | ₩50,282 | ₩50,429 | ₩49,975 | ₩50,095 | -0.37% | 372만 |
|---|