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 | ₩51,229 | ₩51,777 | ₩51,149 | ₩51,577 | +0.68% | 446.4만 |
| 2026.10.07 | — | — | — | ₩51,423 | — | — |
| 2026.10.02 | ₩50,013 | ₩50,641 | ₩49,853 | ₩50,494 | +0.96% | 875.7만 |
| 2026.10.01 | ₩48,971 | ₩49,853 | ₩48,624 | ₩49,719 | +1.53% | 835.5만 |
| 2026.09.30 | ₩49,639 | ₩49,706 | ₩49,158 | ₩49,171 | -0.94% | 583만 |
| 2026.09.28 | — | — | — | ₩48,931 | — | — |
| 2026.09.25 | ₩49,145 | ₩49,305 | ₩48,757 | ₩49,225 | +0.16% | 686만 |
| 2026.09.24 | ₩49,065 | ₩49,853 | ₩49,065 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| +0.27% |
| 692.7만 |
| 2026.09.23 | — | — | — | ₩49,652 | — | — |
|---|
| 2026.09.22 | — | — | — | ₩50,655 | — | — |
|---|
| 2026.09.21 | ₩50,975 | ₩51,176 | ₩50,695 | ₩50,761 | -0.42% | 458.4만 |
|---|
| 2026.09.18 | ₩51,109 | ₩51,430 | ₩50,842 | ₩51,069 | -0.08% | 966.9만 |
|---|
| 2026.09.17 | — | — | — | ₩51,523 | — | — |
|---|
| 2026.09.16 | — | — | — | ₩51,216 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩50,748 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩51,643 | — | — |
|---|
| 2026.08.27 | ₩52,392 | ₩52,712 | ₩52,138 | ₩52,499 | +0.20% | 446.9만 |
|---|
| 2026.08.26 | ₩52,124 | ₩53,086 | ₩52,111 | ₩52,899 | +1.49% | 561.7만 |
|---|
| 2026.08.25 | ₩52,178 | ₩52,445 | ₩51,977 | ₩52,017 | -0.31% | 453.6만 |
|---|
| 2026.08.24 | ₩51,857 | ₩52,325 | ₩51,376 | ₩52,245 | +0.75% | 591.4만 |
|---|
| 2026.08.21 | ₩53,688 | ₩53,781 | ₩51,737 | ₩51,804 | -3.51% | 782.4만 |
|---|
| 2026.08.20 | ₩52,846 | ₩54,236 | ₩52,846 | ₩53,714 | +1.64% | 581.4만 |
|---|
| 2026.08.19 | ₩55,492 | ₩55,492 | ₩53,915 | ₩53,982 | -2.72% | 496.1만 |
|---|
| 2026.08.18 | ₩54,810 | ₩54,904 | ₩54,075 | ₩54,169 | -1.17% | 438.6만 |
|---|
| 2026.08.17 | ₩54,262 | ₩54,530 | ₩53,982 | ₩54,289 | +0.05% | 414.9만 |
|---|
| 2026.08.14 | ₩53,955 | ₩54,663 | ₩53,955 | ₩54,556 | +1.11% | 298.5만 |
|---|
| 2026.08.13 | ₩53,875 | ₩54,636 | ₩53,848 | ₩54,089 | +0.40% | 439.6만 |
|---|
| 2026.08.12 | ₩53,795 | ₩54,209 | ₩53,688 | ₩54,155 | +0.67% | 443.8만 |
|---|
| 2026.08.11 | ₩53,541 | ₩53,835 | ₩53,180 | ₩53,688 | +0.27% | 641만 |
|---|
| 2026.08.10 | ₩55,692 | ₩55,692 | ₩53,380 | ₩53,487 | -3.96% | 645.7만 |
|---|
| 2026.08.07 | ₩54,583 | ₩55,131 | ₩53,888 | ₩54,356 | -0.42% | 733.1만 |
|---|
| 2026.08.06 | ₩54,864 | ₩54,930 | ₩53,835 | ₩54,342 | -0.95% | 822.9만 |
|---|
| 2026.08.05 | ₩55,492 | ₩55,692 | ₩53,808 | ₩54,316 | -2.12% | 926.5만 |
|---|
| 2026.08.04 | ₩56,480 | ₩56,480 | ₩54,864 | ₩55,558 | -1.63% | 948.9만 |
|---|
| 2026.08.03 | ₩55,705 | ₩56,774 | ₩55,705 | ₩56,013 | +0.55% | 555.2만 |
|---|
| 2026.07.31 | ₩56,133 | ₩56,641 | ₩55,946 | ₩56,173 | +0.07% | 713.5만 |
|---|
| 2026.07.30 | ₩57,603 | ₩58,017 | ₩55,999 | ₩56,320 | -2.23% | 771.7만 |
|---|
| 2026.07.29 | ₩59,473 | ₩59,634 | ₩57,202 | ₩57,362 | -3.55% | 662.7만 |
|---|
| 2026.07.28 | ₩58,217 | ₩60,476 | ₩58,217 | ₩58,926 | +1.22% | 744.8만 |
|---|
| 2026.07.27 | ₩59,233 | ₩59,634 | ₩58,431 | ₩58,805 | -0.72% | 635.5만 |
|---|
| 2026.07.24 | ₩59,580 | ₩59,794 | ₩59,219 | ₩59,540 | -0.07% | 511.3만 |
|---|
| 2026.07.23 | ₩58,124 | ₩59,193 | ₩58,124 | ₩59,099 | +1.68% | 483.6만 |
|---|
| 2026.07.22 | ₩57,643 | ₩58,458 | ₩57,429 | ₩58,364 | +1.25% | 535.4만 |
|---|
| 2026.07.21 | ₩57,242 | ₩57,496 | ₩56,774 | ₩57,082 | -0.28% | 685.2만 |
|---|
| 2026.07.20 | ₩57,897 | ₩58,311 | ₩57,068 | ₩57,442 | -0.78% | 552만 |
|---|
| 2026.07.17 | ₩58,538 | ₩59,166 | ₩57,549 | ₩57,629 | -1.55% | 613.9만 |
|---|
| 2026.07.16 | ₩57,148 | ₩57,910 | ₩56,881 | ₩57,910 | +1.33% | 791.7만 |
|---|
| 2026.07.15 | ₩58,618 | ₩58,872 | ₩57,042 | ₩57,082 | -2.62% | 683.1만 |
|---|
| 2026.07.14 | ₩59,460 | ₩59,714 | ₩58,471 | ₩58,471 | -1.66% | 689.1만 |
|---|
| 2026.07.13 | ₩58,257 | ₩59,126 | ₩58,257 | ₩58,966 | +1.22% | 563.9만 |
|---|
| 2026.07.10 | ₩57,950 | ₩58,391 | ₩57,883 | ₩58,177 | +0.39% | 655.1만 |
|---|
| 2026.07.09 | ₩59,019 | ₩59,126 | ₩57,843 | ₩57,883 | -1.92% | 547.9만 |
|---|
| 2026.07.08 | ₩59,620 | ₩59,794 | ₩58,672 | ₩58,859 | -1.28% | 754.5만 |
|---|
| 2026.07.07 | ₩59,393 | ₩60,262 | ₩59,313 | ₩59,433 | +0.07% | 531.4만 |
|---|
| 2026.07.06 | ₩59,447 | ₩59,634 | ₩58,324 | ₩58,792 | -1.10% | 826.7만 |
|---|
| 2026.07.02 | ₩58,939 | ₩59,634 | ₩58,431 | ₩59,607 | +1.13% | 835.5만 |
|---|
| 2026.07.01 | ₩58,992 | ₩59,099 | ₩58,418 | ₩58,431 | -0.95% | 661만 |
|---|
| 2026.06.30 | ₩59,460 | ₩59,701 | ₩58,805 | ₩58,845 | -1.03% | 753.9만 |
|---|
| 2026.06.29 | ₩59,888 | ₩60,422 | ₩59,660 | ₩59,848 | -0.07% | 637.8만 |
|---|
| 2026.06.26 | ₩59,407 | ₩60,235 | ₩59,206 | ₩60,182 | +1.30% | 1387.3만 |
|---|
| 2026.06.25 | ₩59,086 | ₩59,447 | ₩58,244 | ₩59,086 | 0.00% | 674만 |
|---|
| 2026.06.24 | ₩58,445 | ₩58,725 | ₩57,870 | ₩58,605 | +0.27% | 706만 |
|---|
| 2026.06.23 | ₩57,937 | ₩58,324 | ₩57,255 | ₩58,124 | +0.32% | 1322.6만 |
|---|
| 2026.06.22 | ₩55,585 | ₩58,070 | ₩55,585 | ₩57,616 | +3.65% | 851.4만 |
|---|
| 2026.06.18 | ₩57,309 | ₩57,910 | ₩56,908 | ₩57,215 | -0.16% | 718만 |
|---|
| 2026.06.17 | ₩57,950 | ₩58,217 | ₩56,641 | ₩56,961 | -1.71% | 639.2만 |
|---|
| 2026.06.16 | ₩57,736 | ₩58,391 | ₩56,948 | ₩57,923 | +0.32% | 532.6만 |
|---|
| 2026.06.15 | ₩56,948 | ₩57,897 | ₩56,761 | ₩57,549 | +1.06% | 398.5만 |
|---|
| 2026.06.12 | ₩57,122 | ₩57,523 | ₩56,895 | ₩57,322 | +0.35% | 419.9만 |
|---|
| 2026.06.11 | ₩57,282 | ₩57,683 | ₩56,814 | ₩56,854 | -0.75% | 419.7만 |
|---|
| 2026.06.10 | ₩57,335 | ₩57,335 | ₩56,721 | ₩57,108 | -0.40% | 467.9만 |
|---|
| 2026.06.09 | ₩56,066 | ₩56,908 | ₩55,852 | ₩56,641 | +1.02% | 439.3만 |
|---|
| 2026.06.08 | ₩56,988 | ₩57,148 | ₩55,826 | ₩55,919 | -1.88% | 465.5만 |
|---|
| 2026.06.05 | ₩56,240 | ₩57,509 | ₩56,213 | ₩57,042 | +1.43% | 407.5만 |
|---|
| 2026.06.04 | ₩55,892 | ₩56,226 | ₩54,904 | ₩55,919 | +0.05% | 487.4만 |
|---|
| 2026.06.03 | ₩55,959 | ₩56,748 | ₩55,425 | ₩55,505 | -0.81% | 609.3만 |
|---|
| 2026.06.02 | ₩55,011 | ₩55,932 | ₩55,011 | ₩55,759 | +1.36% | 400만 |
|---|
| 2026.06.01 | ₩56,039 | ₩56,226 | ₩55,117 | ₩55,171 | -1.55% | 571.1만 |
|---|
| 2026.05.29 | ₩56,440 | ₩56,801 | ₩56,213 | ₩56,467 | +0.05% | 871.8만 |
|---|
| 2026.05.28 | ₩57,656 | ₩57,790 | ₩56,333 | ₩56,414 | -2.16% | 621.7만 |
|---|
| 2026.05.27 | ₩57,523 | ₩57,589 | ₩56,895 | ₩57,549 | +0.05% | 592.2만 |
|---|
| 2026.05.26 | ₩57,402 | ₩57,817 | ₩57,001 | ₩57,362 | -0.07% | 661.7만 |
|---|
| 2026.05.22 | ₩56,267 | ₩57,295 | ₩56,267 | ₩57,229 | +1.71% | 495.5만 |
|---|
| 2026.05.21 | ₩56,079 | ₩56,774 | ₩55,919 | ₩56,748 | +1.19% | 374.6만 |
|---|
| 2026.05.20 | ₩56,908 | ₩57,335 | ₩56,427 | ₩56,440 | -0.82% | 647.7만 |
|---|
| 2026.05.19 | ₩55,639 | ₩56,975 | ₩55,545 | ₩56,788 | +2.07% | 507.6만 |
|---|
| 2026.05.18 | ₩55,826 | ₩56,213 | ₩55,051 | ₩55,745 | -0.14% | 567.9만 |
|---|
| 2026.05.15 | ₩56,654 | ₩56,694 | ₩55,211 | ₩55,492 | -2.05% | 518.5만 |
|---|
| 2026.05.14 | ₩56,841 | ₩56,868 | ₩56,093 | ₩56,841 | 0.00% | 353.6만 |
|---|
| 2026.05.13 | ₩55,892 | ₩56,814 | ₩55,532 | ₩56,333 | +0.79% | 671.5만 |
|---|
| 2026.05.12 | ₩56,427 | ₩56,761 | ₩56,079 | ₩56,293 | -0.24% | 443.8만 |
|---|
| 2026.05.11 | ₩56,053 | ₩56,574 | ₩55,879 | ₩56,480 | +0.76% | 474.9만 |
|---|
| 2026.05.08 | ₩56,614 | ₩56,868 | ₩55,639 | ₩55,745 | -1.53% | 413.4만 |
|---|
| 2026.05.07 | ₩56,387 | ₩56,654 | ₩56,013 | ₩56,440 | +0.09% | 498.2만 |
|---|
| 2026.05.06 | ₩57,830 | ₩58,017 | ₩56,467 | ₩56,561 | -2.20% | 708.8만 |
|---|
| 2026.05.05 | ₩57,309 | ₩58,832 | ₩57,255 | ₩58,164 | +1.49% | 633.1만 |
|---|
| 2026.05.04 | ₩57,576 | ₩58,257 | ₩57,242 | ₩57,883 | +0.53% | 369.8만 |
|---|
| 2026.05.01 | ₩58,284 | ₩58,872 | ₩57,897 | ₩57,923 | -0.62% | 462.8만 |
|---|
| 2026.04.30 | ₩57,402 | ₩58,445 | ₩57,202 | ₩58,324 | +1.61% | 634.3만 |
|---|
| 2026.04.29 | ₩57,442 | ₩57,857 | ₩57,135 | ₩57,215 | -0.40% | 542.7만 |
|---|
| 2026.04.28 | ₩57,817 | ₩57,923 | ₩57,416 | ₩57,629 | -0.32% | 521.7만 |
|---|
| 2026.04.27 | ₩56,854 | ₩57,576 | ₩56,734 | ₩57,309 | +0.80% | 552.8만 |
|---|
| 2026.04.24 | ₩57,616 | ₩57,830 | ₩56,601 | ₩56,748 | -1.51% | 428.9만 |
|---|
| 2026.04.23 | ₩56,975 | ₩57,977 | ₩56,534 | ₩57,696 | +1.27% | 614.4만 |
|---|
| 2026.04.22 | ₩56,868 | ₩57,175 | ₩56,160 | ₩56,280 | -1.03% | 724.3만 |
|---|
| 2026.04.21 | ₩57,389 | ₩57,429 | ₩56,454 | ₩56,454 | -1.63% | 610.7만 |
|---|
| 2026.04.20 | ₩57,362 | ₩57,897 | ₩56,895 | ₩57,055 | -0.54% | 419.6만 |
|---|
| 2026.04.17 | ₩57,215 | ₩57,549 | ₩56,774 | ₩57,456 | +0.42% | 500.3만 |
|---|
| 2026.04.16 | ₩56,667 | ₩57,803 | ₩56,614 | ₩57,736 | +1.89% | 467.2만 |
|---|
| 2026.04.15 | ₩57,028 | ₩57,269 | ₩56,561 | ₩56,761 | -0.47% | 410.6만 |
|---|
| 2026.04.14 | ₩56,948 | ₩57,349 | ₩56,614 | ₩57,322 | +0.66% | 393.5만 |
|---|
| 2026.04.13 | ₩57,977 | ₩58,057 | ₩56,721 | ₩57,095 | -1.52% | 391만 |
|---|
| 2026.04.10 | ₩58,779 | ₩58,939 | ₩57,830 | ₩57,977 | -1.36% | 349.5만 |
|---|
| 2026.04.09 | ₩58,257 | ₩59,420 | ₩58,191 | ₩58,966 | +1.22% | 425.6만 |
|---|
| 2026.04.08 | ₩57,736 | ₩58,378 | ₩57,482 | ₩58,364 | +1.09% | 504.6만 |
|---|
| 2026.04.07 | ₩58,271 | ₩58,779 | ₩58,070 | ₩58,257 | -0.02% | 233.7만 |
|---|
| 2026.04.06 | ₩58,338 | ₩58,605 | ₩57,843 | ₩58,244 | -0.16% | 279만 |
|---|
| 2026.04.02 | ₩58,110 | ₩58,458 | ₩57,696 | ₩58,404 | +0.51% | 305.6만 |
|---|
| 2026.04.01 | ₩57,335 | ₩58,030 | ₩57,202 | ₩57,790 | +0.79% | 345.4만 |
|---|
| 2026.03.31 | ₩57,817 | ₩58,004 | ₩57,055 | ₩57,670 | -0.25% | 457.6만 |
|---|
| 2026.03.30 | ₩57,335 | ₩57,817 | ₩57,095 | ₩57,442 | +0.19% | 393.6만 |
|---|
| 2026.03.27 | ₩56,601 | ₩57,202 | ₩56,387 | ₩56,627 | +0.05% | 373.8만 |
|---|
| 2026.03.26 | ₩56,267 | ₩56,788 | ₩55,999 | ₩56,561 | +0.52% | 254.8만 |
|---|
| 2026.03.25 | ₩56,534 | ₩56,801 | ₩56,146 | ₩56,213 | -0.57% | 301만 |
|---|
| 2026.03.24 | ₩55,612 | ₩56,681 | ₩55,532 | ₩55,959 | +0.62% | 424.2만 |
|---|
| 2026.03.23 | ₩56,574 | ₩56,707 | ₩55,692 | ₩55,799 | -1.37% | 640.7만 |
|---|
| 2026.03.20 | ₩57,776 | ₩58,057 | ₩55,866 | ₩56,146 | -2.82% | 1067.4만 |
|---|
| 2026.03.19 | ₩57,736 | ₩58,191 | ₩57,215 | ₩57,790 | +0.09% | 386.6만 |
|---|
| 2026.03.18 | ₩58,151 | ₩58,231 | ₩57,563 | ₩57,763 | -0.67% | 638.1만 |
|---|
| 2026.03.17 | ₩59,219 | ₩59,313 | ₩58,324 | ₩58,338 | -1.49% | 399.7만 |
|---|
| 2026.03.16 | ₩59,126 | ₩59,206 | ₩58,712 | ₩58,979 | -0.25% | 342만 |
|---|
| 2026.03.13 | ₩58,591 | ₩58,885 | ₩58,298 | ₩58,805 | +0.36% | 340.8만 |
|---|
| 2026.03.12 | ₩57,389 | ₩58,645 | ₩57,082 | ₩57,990 | +1.05% | 421.6만 |
|---|
| 2026.03.11 | ₩57,469 | ₩57,857 | ₩57,242 | ₩57,389 | -0.14% | 380.9만 |
|---|
| 2026.03.10 | ₩57,843 | ₩58,565 | ₩57,523 | ₩57,670 | -0.30% | 443.9만 |
|---|
| 2026.03.09 | ₩58,137 | ₩58,458 | ₩57,389 | ₩58,097 | -0.07% | 377.5만 |
|---|
| 2026.03.06 | ₩57,790 | ₩58,511 | ₩57,536 | ₩58,271 | +0.83% | 602.4만 |
|---|
| 2026.03.05 | ₩58,485 | ₩58,565 | ₩57,750 | ₩57,990 | -0.85% | 634.1만 |
|---|
| 2026.03.04 | ₩58,030 | ₩58,845 | ₩57,616 | ₩58,819 | +1.36% | 433.6만 |
|---|
| 2026.03.03 | ₩57,416 | ₩58,311 | ₩56,561 | ₩57,977 | +0.98% | 497.8만 |
|---|
| 2026.03.02 | ₩57,469 | ₩58,298 | ₩57,469 | ₩57,910 | +0.77% | 460.2만 |
|---|
| 2026.02.27 | ₩57,603 | ₩58,137 | ₩57,362 | ₩58,124 | +0.90% | 749.9만 |
|---|
| 2026.02.26 | ₩57,763 | ₩57,977 | ₩57,095 | ₩57,469 | -0.51% | 583.7만 |
|---|
| 2026.02.25 | ₩57,189 | ₩58,231 | ₩56,547 | ₩57,710 | +0.91% | 683.3만 |
|---|
| 2026.02.24 | ₩57,255 | ₩57,295 | ₩56,534 | ₩57,189 | -0.12% | 886.5만 |
|---|
| 2026.02.23 | ₩56,707 | ₩57,696 | ₩56,454 | ₩57,309 | +1.06% | 902.2만 |
|---|
| 2026.02.20 | ₩57,429 | ₩57,723 | ₩56,961 | ₩57,456 | +0.05% | 1115.5만 |
|---|
| 2026.02.19 | ₩56,360 | ₩57,068 | ₩55,919 | ₩56,975 | +1.09% | 848.6만 |
|---|
| 2026.02.18 | ₩56,988 | ₩57,135 | ₩55,986 | ₩56,026 | -1.69% | 746.8만 |
|---|
| 2026.02.17 | ₩57,202 | ₩57,576 | ₩56,841 | ₩56,988 | -0.37% | 752.9만 |
|---|
| 2026.02.13 | ₩55,652 | ₩56,881 | ₩55,532 | ₩56,814 | +2.09% | 655.8만 |
|---|
| 2026.02.12 | ₩55,104 | ₩56,253 | ₩54,957 | ₩55,665 | +1.02% | 640.3만 |
|---|
| 2026.02.11 | ₩54,676 | ₩55,051 | ₩54,409 | ₩54,850 | +0.32% | 599.5만 |
|---|
| 2026.02.10 | ₩53,902 | ₩54,904 | ₩53,581 | ₩54,743 | +1.56% | 565.7만 |
|---|
| 2026.02.09 | ₩53,487 | ₩53,795 | ₩53,073 | ₩53,781 | +0.55% | 724.9만 |
|---|
| 2026.02.06 | ₩54,222 | ₩54,516 | ₩53,247 | ₩53,514 | -1.31% | 573.1만 |
|---|
| 2026.02.05 | ₩54,075 | ₩54,423 | ₩53,728 | ₩53,741 | -0.62% | 667.4만 |
|---|
| 2026.02.04 | ₩53,821 | ₩54,516 | ₩53,714 | ₩53,915 | +0.17% | 700.3만 |
|---|
| 2026.02.03 | ₩52,539 | ₩53,741 | ₩52,445 | ₩53,701 | +2.21% | 485.7만 |
|---|
| 2026.02.02 | ₩53,300 | ₩53,327 | ₩52,325 | ₩52,619 | -1.28% | 426.7만 |
|---|
| 2026.01.30 | ₩52,806 | ₩53,113 | ₩52,205 | ₩53,033 | +0.43% | 502.6만 |
|---|
| 2026.01.29 | ₩53,233 | ₩53,407 | ₩52,565 | ₩52,899 | -0.63% | 547.2만 |
|---|
| 2026.01.28 | ₩53,193 | ₩53,287 | ₩52,859 | ₩53,167 | -0.05% | 485.3만 |
|---|
| 2026.01.27 | ₩52,472 | ₩53,260 | ₩52,298 | ₩53,220 | +1.43% | 455.3만 |
|---|
| 2026.01.26 | ₩52,111 | ₩52,899 | ₩52,111 | ₩52,672 | +1.08% | 560.6만 |
|---|
| 2026.01.23 | ₩52,044 | ₩52,084 | ₩51,309 | ₩51,817 | -0.44% | 783.4만 |
|---|
| 2026.01.22 | ₩52,913 | ₩52,953 | ₩51,911 | ₩51,937 | -1.84% | 545.4만 |
|---|
| 2026.01.21 | ₩53,033 | ₩53,207 | ₩52,605 | ₩52,819 | -0.40% | 631.3만 |
|---|
| 2026.01.20 | ₩53,193 | ₩53,447 | ₩52,472 | ₩52,512 | -1.28% | 625.6만 |
|---|
| 2026.01.16 | ₩52,178 | ₩53,153 | ₩52,178 | ₩53,060 | +1.69% | 425.2만 |
|---|
| 2026.01.15 | ₩52,231 | ₩52,699 | ₩51,977 | ₩52,525 | +0.56% | 414.8만 |
|---|
| 2026.01.14 | ₩51,777 | ₩52,405 | ₩51,683 | ₩52,191 | +0.80% | 451.1만 |
|---|
| 2026.01.13 | ₩51,082 | ₩51,577 | ₩50,681 | ₩51,577 | +0.97% | 896만 |
|---|
| 2026.01.12 | ₩50,668 | ₩50,989 | ₩50,454 | ₩50,614 | -0.11% | 458.7만 |
|---|
| 2026.01.09 | ₩50,949 | ₩51,389 | ₩50,614 | ₩50,628 | -0.63% | 308.2만 |
|---|
| 2026.01.08 | ₩50,347 | ₩51,096 | ₩50,307 | ₩50,775 | +0.85% | 365.7만 |
|---|
| 2026.01.07 | ₩51,176 | ₩51,283 | ₩50,240 | ₩50,441 | -1.44% | 337.4만 |
|---|
| 2026.01.06 | ₩50,949 | ₩51,189 | ₩50,775 | ₩51,096 | +0.29% | 368.2만 |
|---|
| 2026.01.05 | ₩51,536 | ₩51,683 | ₩50,093 | ₩50,908 | -1.22% | 543.6만 |
|---|
| 2026.01.02 | ₩51,216 | ₩51,897 | ₩50,828 | ₩51,750 | +1.04% | 271.3만 |
|---|
| 2025.12.31 | ₩51,603 | ₩51,643 | ₩51,202 | ₩51,229 | -0.73% | 246.4만 |
|---|
| 2025.12.30 | ₩51,430 | ₩51,724 | ₩51,243 | ₩51,590 | +0.31% | 309.7만 |
|---|
| 2025.12.29 | ₩51,216 | ₩51,657 | ₩51,122 | ₩51,336 | +0.23% | 236.7만 |
|---|
| 2025.12.26 | ₩51,042 | ₩51,202 | ₩50,908 | ₩51,162 | +0.24% | 300.4만 |
|---|
| 2025.12.24 | ₩50,895 | ₩51,096 | ₩50,708 | ₩51,042 | +0.29% | 259.3만 |
|---|
| 2025.12.23 | ₩50,454 | ₩50,842 | ₩50,374 | ₩50,735 | +0.56% | 393.1만 |
|---|
| 2025.12.22 | ₩50,080 | ₩50,628 | ₩49,893 | ₩50,508 | +0.85% | 378.9만 |
|---|
| 2025.12.19 | ₩51,149 | ₩51,243 | ₩50,240 | ₩50,240 | -1.78% | 1078.4만 |
|---|
| 2025.12.18 | ₩51,416 | ₩51,590 | ₩50,815 | ₩51,096 | -0.62% | 678만 |
|---|
| 2025.12.17 | ₩50,802 | ₩51,336 | ₩50,655 | ₩51,189 | +0.76% | 513.7만 |
|---|
| 2025.12.16 | ₩51,189 | ₩51,243 | ₩50,681 | ₩50,842 | -0.68% | 486.3만 |
|---|
| 2025.12.15 | ₩50,775 | ₩51,069 | ₩50,588 | ₩51,042 | +0.53% | 511.4만 |
|---|
| 2025.12.12 | ₩50,093 | ₩50,588 | ₩50,013 | ₩50,561 | +0.93% | 422.3만 |
|---|
| 2025.12.11 | ₩50,000 | ₩50,494 | ₩49,733 | ₩49,880 | -0.24% | 505.2만 |
|---|
| 2025.12.10 | ₩50,655 | ₩50,908 | ₩49,946 | ₩50,080 | -1.13% | 548.9만 |
|---|
| 2025.12.09 | ₩51,109 | ₩51,430 | ₩50,641 | ₩50,681 | -0.84% | 414.4만 |
|---|
| 2025.12.08 | ₩51,323 | ₩51,323 | ₩50,761 | ₩50,922 | -0.78% | 426.2만 |
|---|
| 2025.12.05 | ₩51,443 | ₩51,804 | ₩51,269 | ₩51,349 | -0.18% | 432.9만 |
|---|
| 2025.12.04 | ₩51,844 | ₩51,924 | ₩51,162 | ₩51,496 | -0.67% | 605.8만 |
|---|
| 2025.12.03 | ₩51,296 | ₩51,523 | ₩50,868 | ₩51,283 | -0.03% | 401.2만 |
|---|
| 2025.12.02 | ₩52,485 | ₩52,539 | ₩51,216 | ₩51,243 | -2.37% | 560.4만 |
|---|
| 2025.12.01 | ₩53,273 | ₩53,367 | ₩52,245 | ₩52,285 | -1.86% | 387.9만 |
|---|
| 2025.11.28 | ₩53,380 | ₩53,621 | ₩53,300 | ₩53,420 | +0.08% | 140.3만 |
|---|
| 2025.11.26 | ₩52,752 | ₩53,434 | ₩52,752 | ₩53,380 | +1.19% | 263만 |
|---|
| 2025.11.25 | ₩53,140 | ₩53,354 | ₩52,472 | ₩52,659 | -0.91% | 407.5만 |
|---|
| 2025.11.24 | ₩52,752 | ₩53,193 | ₩52,298 | ₩53,073 | +0.61% | 563.1만 |
|---|
| 2025.11.21 | ₩53,073 | ₩53,314 | ₩52,739 | ₩52,859 | -0.40% | 549.8만 |
|---|
| 2025.11.20 | ₩52,913 | ₩53,434 | ₩52,726 | ₩52,899 | -0.03% | 809.5만 |
|---|
| 2025.11.19 | ₩53,354 | ₩53,621 | ₩52,806 | ₩52,926 | -0.80% | 403만 |
|---|
| 2025.11.18 | ₩53,861 | ₩53,968 | ₩53,367 | ₩53,434 | -0.79% | 492.4만 |
|---|
| 2025.11.17 | ₩53,300 | ₩53,861 | ₩53,180 | ₩53,688 | +0.73% | 486.5만 |
|---|
| 2025.11.14 | ₩52,886 | ₩53,354 | ₩52,458 | ₩53,100 | +0.40% | 542.9만 |
|---|
| 2025.11.13 | ₩52,686 | ₩53,260 | ₩52,378 | ₩52,886 | +0.38% | 400.3만 |
|---|
| 2025.11.12 | ₩53,046 | ₩53,207 | ₩52,806 | ₩52,886 | -0.30% | 293.8만 |
|---|
| 2025.11.11 | ₩52,846 | ₩53,086 | ₩52,311 | ₩53,033 | +0.35% | 303.1만 |
|---|
| 2025.11.10 | ₩52,352 | ₩53,086 | ₩52,325 | ₩52,752 | +0.77% | 356.6만 |
|---|
| 2025.11.07 | ₩52,205 | ₩52,726 | ₩52,151 | ₩52,659 | +0.87% | 417.8만 |
|---|
| 2025.11.06 | ₩51,884 | ₩52,659 | ₩51,844 | ₩52,098 | +0.41% | 421.5만 |
|---|
| 2025.11.05 | ₩51,764 | ₩52,138 | ₩51,416 | ₩51,924 | +0.31% | 622.9만 |
|---|
| 2025.11.04 | ₩51,590 | ₩51,884 | ₩51,136 | ₩51,764 | +0.34% | 493.4만 |
|---|
| 2025.11.03 | ₩50,935 | ₩51,430 | ₩50,521 | ₩51,336 | +0.79% | 696.3만 |
|---|
| 2025.10.31 | ₩51,683 | ₩51,804 | ₩51,096 | ₩51,096 | -1.14% | 580.6만 |
|---|
| 2025.10.30 | ₩52,164 | ₩52,632 | ₩51,951 | ₩51,991 | -0.33% | 334.6만 |
|---|
| 2025.10.29 | ₩52,806 | ₩52,966 | ₩51,964 | ₩52,044 | -1.44% | 507.5만 |
|---|
| 2025.10.28 | ₩53,113 | ₩53,314 | ₩52,659 | ₩52,806 | -0.58% | 543.7만 |
|---|
| 2025.10.27 | ₩52,980 | ₩53,100 | ₩52,311 | ₩53,100 | +0.23% | 502.5만 |
|---|
| 2025.10.24 | ₩53,046 | ₩53,300 | ₩52,605 | ₩52,819 | -0.43% | 542.7만 |
|---|
| 2025.10.23 | ₩54,102 | ₩54,102 | ₩52,525 | ₩52,913 | -2.20% | 690.2만 |
|---|
| 2025.10.22 | ₩53,447 | ₩53,701 | ₩53,086 | ₩53,514 | +0.12% | 432만 |
|---|
| 2025.10.21 | ₩53,835 | ₩53,835 | ₩53,073 | ₩53,487 | -0.65% | 415.7만 |
|---|
| 2025.10.20 | ₩53,167 | ₩53,795 | ₩53,167 | ₩53,741 | +1.08% | 422.8만 |
|---|
| 2025.10.17 | ₩53,127 | ₩53,300 | ₩52,726 | ₩52,966 | -0.30% | 347.7만 |
|---|
| 2025.10.16 | ₩53,247 | ₩53,674 | ₩52,833 | ₩53,006 | -0.45% | 538.5만 |
|---|
| 2025.10.15 | ₩52,806 | ₩53,581 | ₩52,792 | ₩53,260 | +0.86% | 529.6만 |
|---|
| 2025.10.14 | ₩52,512 | ₩52,993 | ₩52,298 | ₩52,766 | +0.48% | 460.5만 |
|---|
| 2025.10.13 | ₩52,258 | ₩52,806 | ₩52,031 | ₩52,365 | +0.20% | 427.5만 |
|---|
| 2025.10.10 | ₩52,632 | ₩52,980 | ₩52,298 | ₩52,432 | -0.38% | 308.8만 |
|---|
| 2025.10.09 | ₩53,167 | ₩53,180 | ₩52,178 | ₩52,258 | -1.71% | 412.1만 |
|---|
| 2025.10.08 | ₩52,953 | ₩53,086 | ₩52,619 | ₩52,859 | -0.18% | 359.9만 |
|---|
| 2025.10.07 | ₩52,913 | ₩53,006 | ₩52,405 | ₩52,686 | -0.43% | 439만 |
|---|
| 2025.10.06 | ₩52,017 | ₩52,792 | ₩51,804 | ₩52,726 | +1.36% | 540.6만 |
|---|
| 2025.10.03 | ₩51,349 | ₩52,271 | ₩51,202 | ₩51,924 | +1.12% | 622.8만 |
|---|
| 2025.10.02 | ₩50,908 | ₩51,416 | ₩50,802 | ₩51,162 | +0.50% | 640.7만 |
|---|
| 2025.10.01 | ₩52,017 | ₩52,017 | ₩50,949 | ₩51,002 | -1.95% | 665만 |
|---|
| 2025.09.30 | ₩52,311 | ₩52,686 | ₩50,975 | ₩51,844 | -0.89% | 1364.3만 |
|---|
| 2025.09.29 | ₩51,897 | ₩54,115 | ₩51,082 | ₩52,285 | +0.75% | 652.8만 |
|---|
| 2025.09.26 | ₩51,376 | ₩51,977 | ₩51,309 | ₩51,857 | +0.94% | 546.3만 |
|---|
| 2025.09.25 | ₩52,365 | ₩52,378 | ₩51,069 | ₩51,189 | -2.25% | 905.2만 |
|---|
| 2025.09.24 | ₩52,111 | ₩52,271 | ₩51,603 | ₩52,124 | +0.03% | 779.8만 |
|---|
| 2025.09.23 | ₩50,895 | ₩51,844 | ₩50,815 | ₩51,844 | +1.86% | 476.3만 |
|---|
| 2025.09.22 | ₩50,922 | ₩51,309 | ₩50,761 | ₩51,002 | +0.16% | 400.3만 |
|---|
| 2025.09.19 | ₩51,015 | ₩51,162 | ₩50,601 | ₩50,802 | -0.42% | 688.3만 |
|---|
| 2025.09.18 | ₩50,334 | ₩51,243 | ₩50,334 | ₩50,868 | +1.06% | 459.7만 |
|---|
| 2025.09.17 | ₩50,588 | ₩51,149 | ₩50,414 | ₩50,842 | +0.50% | 472.6만 |
|---|
| 2025.09.16 | ₩51,002 | ₩51,430 | ₩50,227 | ₩50,307 | -1.36% | 428.1만 |
|---|
| 2025.09.15 | ₩51,229 | ₩51,523 | ₩51,069 | ₩51,162 | -0.13% | 369.6만 |
|---|
| 2025.09.12 | ₩50,975 | ₩51,617 | ₩50,975 | ₩51,096 | +0.24% | 428.1만 |
|---|
| 2025.09.11 | ₩50,614 | ₩51,136 | ₩50,334 | ₩51,096 | +0.95% | 466.8만 |
|---|
| 2025.09.10 | ₩50,227 | ₩50,588 | ₩50,053 | ₩50,494 | +0.53% | 353.1만 |
|---|
| 2025.09.09 | ₩49,799 | ₩50,561 | ₩49,773 | ₩50,160 | +0.72% | 461.6만 |
|---|
| 2025.09.08 | ₩50,294 | ₩50,427 | ₩49,612 | ₩49,866 | -0.85% | 397만 |
|---|
| 2025.09.05 | ₩50,334 | ₩50,561 | ₩50,000 | ₩50,481 | +0.29% | 508.7만 |
|---|
| 2025.09.04 | ₩50,548 | ₩50,614 | ₩48,904 | ₩50,053 | -0.98% | 843.8만 |
|---|
| 2025.09.03 | ₩50,614 | ₩50,802 | ₩49,960 | ₩50,267 | -0.69% | 485.2만 |
|---|
| 2025.09.02 | ₩50,307 | ₩50,989 | ₩50,214 | ₩50,695 | +0.77% | 430.5만 |
|---|
| 2025.08.29 | ₩50,080 | ₩50,574 | ₩50,040 | ₩50,387 | +0.61% | 484.7만 |
|---|
| 2025.08.28 | ₩50,267 | ₩50,414 | ₩49,960 | ₩50,080 | -0.37% | 372만 |
|---|