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 | ₩51,156 | ₩51,703 | ₩51,076 | ₩51,503 | +0.68% | 446.4만 |
| 2026.10.07 | — | — | — | ₩51,350 | — | — |
| 2026.10.02 | ₩49,942 | ₩50,569 | ₩49,782 | ₩50,422 | +0.96% | 875.7만 |
| 2026.10.01 | ₩48,901 | ₩49,782 | ₩48,554 | ₩49,649 | +1.53% | 835.5만 |
| 2026.09.30 | ₩49,569 | ₩49,635 | ₩49,088 | ₩49,102 | -0.94% | 583만 |
| 2026.09.28 | — | — | — | ₩48,861 | — | — |
| 2026.09.25 | ₩49,075 | ₩49,235 | ₩48,688 | ₩49,155 | +0.16% | 686만 |
| 2026.09.24 | ₩48,995 | ₩49,782 | ₩48,995 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| +0.27% |
| 692.7만 |
| 2026.09.23 | — | — | — | ₩49,582 | — | — |
|---|
| 2026.09.22 | — | — | — | ₩50,583 | — | — |
|---|
| 2026.09.21 | ₩50,903 | ₩51,103 | ₩50,623 | ₩50,689 | -0.42% | 458.4만 |
|---|
| 2026.09.18 | ₩51,036 | ₩51,356 | ₩50,769 | ₩50,996 | -0.08% | 966.9만 |
|---|
| 2026.09.17 | — | — | — | ₩51,450 | — | — |
|---|
| 2026.09.16 | — | — | — | ₩51,143 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩50,676 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩51,570 | — | — |
|---|
| 2026.08.27 | ₩52,317 | ₩52,637 | ₩52,064 | ₩52,424 | +0.20% | 446.9만 |
|---|
| 2026.08.26 | ₩52,050 | ₩53,011 | ₩52,037 | ₩52,824 | +1.49% | 561.7만 |
|---|
| 2026.08.25 | ₩52,104 | ₩52,370 | ₩51,903 | ₩51,944 | -0.31% | 453.6만 |
|---|
| 2026.08.24 | ₩51,783 | ₩52,250 | ₩51,303 | ₩52,170 | +0.75% | 591.4만 |
|---|
| 2026.08.21 | ₩53,611 | ₩53,705 | ₩51,663 | ₩51,730 | -3.51% | 782.4만 |
|---|
| 2026.08.20 | ₩52,771 | ₩54,158 | ₩52,771 | ₩53,638 | +1.64% | 581.4만 |
|---|
| 2026.08.19 | ₩55,413 | ₩55,413 | ₩53,838 | ₩53,905 | -2.72% | 496.1만 |
|---|
| 2026.08.18 | ₩54,732 | ₩54,826 | ₩53,998 | ₩54,092 | -1.17% | 438.6만 |
|---|
| 2026.08.17 | ₩54,185 | ₩54,452 | ₩53,905 | ₩54,212 | +0.05% | 414.9만 |
|---|
| 2026.08.14 | ₩53,878 | ₩54,585 | ₩53,878 | ₩54,479 | +1.11% | 298.5만 |
|---|
| 2026.08.13 | ₩53,798 | ₩54,559 | ₩53,771 | ₩54,012 | +0.40% | 439.6만 |
|---|
| 2026.08.12 | ₩53,718 | ₩54,132 | ₩53,611 | ₩54,078 | +0.67% | 443.8만 |
|---|
| 2026.08.11 | ₩53,465 | ₩53,758 | ₩53,104 | ₩53,611 | +0.27% | 641만 |
|---|
| 2026.08.10 | ₩55,613 | ₩55,613 | ₩53,304 | ₩53,411 | -3.96% | 645.7만 |
|---|
| 2026.08.07 | ₩54,505 | ₩55,052 | ₩53,812 | ₩54,279 | -0.42% | 733.1만 |
|---|
| 2026.08.06 | ₩54,786 | ₩54,852 | ₩53,758 | ₩54,265 | -0.95% | 822.9만 |
|---|
| 2026.08.05 | ₩55,413 | ₩55,613 | ₩53,731 | ₩54,238 | -2.12% | 926.5만 |
|---|
| 2026.08.04 | ₩56,400 | ₩56,400 | ₩54,786 | ₩55,479 | -1.63% | 948.9만 |
|---|
| 2026.08.03 | ₩55,626 | ₩56,694 | ₩55,626 | ₩55,933 | +0.55% | 555.2만 |
|---|
| 2026.07.31 | ₩56,053 | ₩56,560 | ₩55,866 | ₩56,093 | +0.07% | 713.5만 |
|---|
| 2026.07.30 | ₩57,521 | ₩57,934 | ₩55,920 | ₩56,240 | -2.23% | 771.7만 |
|---|
| 2026.07.29 | ₩59,389 | ₩59,549 | ₩57,121 | ₩57,281 | -3.55% | 662.7만 |
|---|
| 2026.07.28 | ₩58,135 | ₩60,390 | ₩58,135 | ₩58,842 | +1.22% | 744.8만 |
|---|
| 2026.07.27 | ₩59,149 | ₩59,549 | ₩58,348 | ₩58,722 | -0.72% | 635.5만 |
|---|
| 2026.07.24 | ₩59,496 | ₩59,709 | ₩59,135 | ₩59,456 | -0.07% | 511.3만 |
|---|
| 2026.07.23 | ₩58,041 | ₩59,109 | ₩58,041 | ₩59,015 | +1.68% | 483.6만 |
|---|
| 2026.07.22 | ₩57,561 | ₩58,375 | ₩57,347 | ₩58,281 | +1.25% | 535.4만 |
|---|
| 2026.07.21 | ₩57,161 | ₩57,414 | ₩56,694 | ₩57,000 | -0.28% | 685.2만 |
|---|
| 2026.07.20 | ₩57,814 | ₩58,228 | ₩56,987 | ₩57,361 | -0.78% | 552만 |
|---|
| 2026.07.17 | ₩58,455 | ₩59,082 | ₩57,467 | ₩57,547 | -1.55% | 613.9만 |
|---|
| 2026.07.16 | ₩57,067 | ₩57,828 | ₩56,800 | ₩57,828 | +1.33% | 791.7만 |
|---|
| 2026.07.15 | ₩58,535 | ₩58,788 | ₩56,960 | ₩57,000 | -2.62% | 683.1만 |
|---|
| 2026.07.14 | ₩59,375 | ₩59,629 | ₩58,388 | ₩58,388 | -1.66% | 689.1만 |
|---|
| 2026.07.13 | ₩58,175 | ₩59,042 | ₩58,175 | ₩58,882 | +1.22% | 563.9만 |
|---|
| 2026.07.10 | ₩57,868 | ₩58,308 | ₩57,801 | ₩58,095 | +0.39% | 655.1만 |
|---|
| 2026.07.09 | ₩58,935 | ₩59,042 | ₩57,761 | ₩57,801 | -1.92% | 547.9만 |
|---|
| 2026.07.08 | ₩59,536 | ₩59,709 | ₩58,588 | ₩58,775 | -1.28% | 754.5만 |
|---|
| 2026.07.07 | ₩59,309 | ₩60,176 | ₩59,229 | ₩59,349 | +0.07% | 531.4만 |
|---|
| 2026.07.06 | ₩59,362 | ₩59,549 | ₩58,241 | ₩58,708 | -1.10% | 826.7만 |
|---|
| 2026.07.02 | ₩58,855 | ₩59,549 | ₩58,348 | ₩59,522 | +1.13% | 835.5만 |
|---|
| 2026.07.01 | ₩58,908 | ₩59,015 | ₩58,335 | ₩58,348 | -0.95% | 661만 |
|---|
| 2026.06.30 | ₩59,375 | ₩59,616 | ₩58,722 | ₩58,762 | -1.03% | 753.9만 |
|---|
| 2026.06.29 | ₩59,802 | ₩60,336 | ₩59,576 | ₩59,762 | -0.07% | 637.8만 |
|---|
| 2026.06.26 | ₩59,322 | ₩60,149 | ₩59,122 | ₩60,096 | +1.30% | 1387.3만 |
|---|
| 2026.06.25 | ₩59,002 | ₩59,362 | ₩58,161 | ₩59,002 | 0.00% | 674만 |
|---|
| 2026.06.24 | ₩58,361 | ₩58,642 | ₩57,788 | ₩58,522 | +0.27% | 706만 |
|---|
| 2026.06.23 | ₩57,854 | ₩58,241 | ₩57,174 | ₩58,041 | +0.32% | 1322.6만 |
|---|
| 2026.06.22 | ₩55,506 | ₩57,988 | ₩55,506 | ₩57,534 | +3.65% | 851.4만 |
|---|
| 2026.06.18 | ₩57,227 | ₩57,828 | ₩56,827 | ₩57,134 | -0.16% | 718만 |
|---|
| 2026.06.17 | ₩57,868 | ₩58,135 | ₩56,560 | ₩56,880 | -1.71% | 639.2만 |
|---|
| 2026.06.16 | ₩57,654 | ₩58,308 | ₩56,867 | ₩57,841 | +0.32% | 532.6만 |
|---|
| 2026.06.15 | ₩56,867 | ₩57,814 | ₩56,680 | ₩57,467 | +1.06% | 398.5만 |
|---|
| 2026.06.12 | ₩57,040 | ₩57,441 | ₩56,814 | ₩57,241 | +0.35% | 419.9만 |
|---|
| 2026.06.11 | ₩57,201 | ₩57,601 | ₩56,734 | ₩56,774 | -0.75% | 419.7만 |
|---|
| 2026.06.10 | ₩57,254 | ₩57,254 | ₩56,640 | ₩57,027 | -0.40% | 467.9만 |
|---|
| 2026.06.09 | ₩55,986 | ₩56,827 | ₩55,773 | ₩56,560 | +1.02% | 439.3만 |
|---|
| 2026.06.08 | ₩56,907 | ₩57,067 | ₩55,746 | ₩55,840 | -1.88% | 465.5만 |
|---|
| 2026.06.05 | ₩56,160 | ₩57,427 | ₩56,133 | ₩56,960 | +1.43% | 407.5만 |
|---|
| 2026.06.04 | ₩55,813 | ₩56,147 | ₩54,826 | ₩55,840 | +0.05% | 487.4만 |
|---|
| 2026.06.03 | ₩55,880 | ₩56,667 | ₩55,346 | ₩55,426 | -0.81% | 609.3만 |
|---|
| 2026.06.02 | ₩54,932 | ₩55,853 | ₩54,932 | ₩55,680 | +1.36% | 400만 |
|---|
| 2026.06.01 | ₩55,960 | ₩56,147 | ₩55,039 | ₩55,092 | -1.55% | 571.1만 |
|---|
| 2026.05.29 | ₩56,360 | ₩56,720 | ₩56,133 | ₩56,387 | +0.05% | 871.8만 |
|---|
| 2026.05.28 | ₩57,574 | ₩57,708 | ₩56,253 | ₩56,333 | -2.16% | 621.7만 |
|---|
| 2026.05.27 | ₩57,441 | ₩57,507 | ₩56,814 | ₩57,467 | +0.05% | 592.2만 |
|---|
| 2026.05.26 | ₩57,321 | ₩57,734 | ₩56,920 | ₩57,281 | -0.07% | 661.7만 |
|---|
| 2026.05.22 | ₩56,187 | ₩57,214 | ₩56,187 | ₩57,147 | +1.71% | 495.5만 |
|---|
| 2026.05.21 | ₩56,000 | ₩56,694 | ₩55,840 | ₩56,667 | +1.19% | 374.6만 |
|---|
| 2026.05.20 | ₩56,827 | ₩57,254 | ₩56,347 | ₩56,360 | -0.82% | 647.7만 |
|---|
| 2026.05.19 | ₩55,559 | ₩56,894 | ₩55,466 | ₩56,707 | +2.07% | 507.6만 |
|---|
| 2026.05.18 | ₩55,746 | ₩56,133 | ₩54,972 | ₩55,666 | -0.14% | 567.9만 |
|---|
| 2026.05.15 | ₩56,573 | ₩56,614 | ₩55,132 | ₩55,413 | -2.05% | 518.5만 |
|---|
| 2026.05.14 | ₩56,760 | ₩56,787 | ₩56,013 | ₩56,760 | 0.00% | 353.6만 |
|---|
| 2026.05.13 | ₩55,813 | ₩56,734 | ₩55,453 | ₩56,253 | +0.79% | 671.5만 |
|---|
| 2026.05.12 | ₩56,347 | ₩56,680 | ₩56,000 | ₩56,213 | -0.24% | 443.8만 |
|---|
| 2026.05.11 | ₩55,973 | ₩56,493 | ₩55,800 | ₩56,400 | +0.76% | 474.9만 |
|---|
| 2026.05.08 | ₩56,533 | ₩56,787 | ₩55,559 | ₩55,666 | -1.53% | 413.4만 |
|---|
| 2026.05.07 | ₩56,307 | ₩56,573 | ₩55,933 | ₩56,360 | +0.09% | 498.2만 |
|---|
| 2026.05.06 | ₩57,748 | ₩57,934 | ₩56,387 | ₩56,480 | -2.20% | 708.8만 |
|---|
| 2026.05.05 | ₩57,227 | ₩58,748 | ₩57,174 | ₩58,081 | +1.49% | 633.1만 |
|---|
| 2026.05.04 | ₩57,494 | ₩58,175 | ₩57,161 | ₩57,801 | +0.53% | 369.8만 |
|---|
| 2026.05.01 | ₩58,201 | ₩58,788 | ₩57,814 | ₩57,841 | -0.62% | 462.8만 |
|---|
| 2026.04.30 | ₩57,321 | ₩58,361 | ₩57,121 | ₩58,241 | +1.61% | 634.3만 |
|---|
| 2026.04.29 | ₩57,361 | ₩57,774 | ₩57,054 | ₩57,134 | -0.40% | 542.7만 |
|---|
| 2026.04.28 | ₩57,734 | ₩57,841 | ₩57,334 | ₩57,547 | -0.32% | 521.7만 |
|---|
| 2026.04.27 | ₩56,774 | ₩57,494 | ₩56,654 | ₩57,227 | +0.80% | 552.8만 |
|---|
| 2026.04.24 | ₩57,534 | ₩57,748 | ₩56,520 | ₩56,667 | -1.51% | 428.9만 |
|---|
| 2026.04.23 | ₩56,894 | ₩57,894 | ₩56,453 | ₩57,614 | +1.27% | 614.4만 |
|---|
| 2026.04.22 | ₩56,787 | ₩57,094 | ₩56,080 | ₩56,200 | -1.03% | 724.3만 |
|---|
| 2026.04.21 | ₩57,307 | ₩57,347 | ₩56,373 | ₩56,373 | -1.63% | 610.7만 |
|---|
| 2026.04.20 | ₩57,281 | ₩57,814 | ₩56,814 | ₩56,974 | -0.54% | 419.6만 |
|---|
| 2026.04.17 | ₩57,134 | ₩57,467 | ₩56,694 | ₩57,374 | +0.42% | 500.3만 |
|---|
| 2026.04.16 | ₩56,587 | ₩57,721 | ₩56,533 | ₩57,654 | +1.89% | 467.2만 |
|---|
| 2026.04.15 | ₩56,947 | ₩57,187 | ₩56,480 | ₩56,680 | -0.47% | 410.6만 |
|---|
| 2026.04.14 | ₩56,867 | ₩57,267 | ₩56,533 | ₩57,241 | +0.66% | 393.5만 |
|---|
| 2026.04.13 | ₩57,894 | ₩57,974 | ₩56,640 | ₩57,014 | -1.52% | 391만 |
|---|
| 2026.04.10 | ₩58,695 | ₩58,855 | ₩57,748 | ₩57,894 | -1.36% | 349.5만 |
|---|
| 2026.04.09 | ₩58,175 | ₩59,335 | ₩58,108 | ₩58,882 | +1.22% | 425.6만 |
|---|
| 2026.04.08 | ₩57,654 | ₩58,295 | ₩57,401 | ₩58,281 | +1.09% | 504.6만 |
|---|
| 2026.04.07 | ₩58,188 | ₩58,695 | ₩57,988 | ₩58,175 | -0.02% | 233.7만 |
|---|
| 2026.04.06 | ₩58,255 | ₩58,522 | ₩57,761 | ₩58,161 | -0.16% | 279만 |
|---|
| 2026.04.02 | ₩58,028 | ₩58,375 | ₩57,614 | ₩58,321 | +0.51% | 305.6만 |
|---|
| 2026.04.01 | ₩57,254 | ₩57,948 | ₩57,121 | ₩57,708 | +0.79% | 345.4만 |
|---|
| 2026.03.31 | ₩57,734 | ₩57,921 | ₩56,974 | ₩57,588 | -0.25% | 457.6만 |
|---|
| 2026.03.30 | ₩57,254 | ₩57,734 | ₩57,014 | ₩57,361 | +0.19% | 393.6만 |
|---|
| 2026.03.27 | ₩56,520 | ₩57,121 | ₩56,307 | ₩56,547 | +0.05% | 373.8만 |
|---|
| 2026.03.26 | ₩56,187 | ₩56,707 | ₩55,920 | ₩56,480 | +0.52% | 254.8만 |
|---|
| 2026.03.25 | ₩56,453 | ₩56,720 | ₩56,066 | ₩56,133 | -0.57% | 301만 |
|---|
| 2026.03.24 | ₩55,533 | ₩56,600 | ₩55,453 | ₩55,880 | +0.62% | 424.2만 |
|---|
| 2026.03.23 | ₩56,493 | ₩56,627 | ₩55,613 | ₩55,720 | -1.37% | 640.7만 |
|---|
| 2026.03.20 | ₩57,694 | ₩57,974 | ₩55,786 | ₩56,066 | -2.82% | 1067.4만 |
|---|
| 2026.03.19 | ₩57,654 | ₩58,108 | ₩57,134 | ₩57,708 | +0.09% | 386.6만 |
|---|
| 2026.03.18 | ₩58,068 | ₩58,148 | ₩57,481 | ₩57,681 | -0.67% | 638.1만 |
|---|
| 2026.03.17 | ₩59,135 | ₩59,229 | ₩58,241 | ₩58,255 | -1.49% | 399.7만 |
|---|
| 2026.03.16 | ₩59,042 | ₩59,122 | ₩58,628 | ₩58,895 | -0.25% | 342만 |
|---|
| 2026.03.13 | ₩58,508 | ₩58,802 | ₩58,215 | ₩58,722 | +0.36% | 340.8만 |
|---|
| 2026.03.12 | ₩57,307 | ₩58,562 | ₩57,000 | ₩57,908 | +1.05% | 421.6만 |
|---|
| 2026.03.11 | ₩57,387 | ₩57,774 | ₩57,161 | ₩57,307 | -0.14% | 380.9만 |
|---|
| 2026.03.10 | ₩57,761 | ₩58,481 | ₩57,441 | ₩57,588 | -0.30% | 443.9만 |
|---|
| 2026.03.09 | ₩58,055 | ₩58,375 | ₩57,307 | ₩58,014 | -0.07% | 377.5만 |
|---|
| 2026.03.06 | ₩57,708 | ₩58,428 | ₩57,454 | ₩58,188 | +0.83% | 602.4만 |
|---|
| 2026.03.05 | ₩58,401 | ₩58,481 | ₩57,668 | ₩57,908 | -0.85% | 634.1만 |
|---|
| 2026.03.04 | ₩57,948 | ₩58,762 | ₩57,534 | ₩58,735 | +1.36% | 433.6만 |
|---|
| 2026.03.03 | ₩57,334 | ₩58,228 | ₩56,480 | ₩57,894 | +0.98% | 497.8만 |
|---|
| 2026.03.02 | ₩57,387 | ₩58,215 | ₩57,387 | ₩57,828 | +0.77% | 460.2만 |
|---|
| 2026.02.27 | ₩57,521 | ₩58,055 | ₩57,281 | ₩58,041 | +0.90% | 749.9만 |
|---|
| 2026.02.26 | ₩57,681 | ₩57,894 | ₩57,014 | ₩57,387 | -0.51% | 583.7만 |
|---|
| 2026.02.25 | ₩57,107 | ₩58,148 | ₩56,467 | ₩57,628 | +0.91% | 683.3만 |
|---|
| 2026.02.24 | ₩57,174 | ₩57,214 | ₩56,453 | ₩57,107 | -0.12% | 886.5만 |
|---|
| 2026.02.23 | ₩56,627 | ₩57,614 | ₩56,373 | ₩57,227 | +1.06% | 902.2만 |
|---|
| 2026.02.20 | ₩57,347 | ₩57,641 | ₩56,880 | ₩57,374 | +0.05% | 1115.5만 |
|---|
| 2026.02.19 | ₩56,280 | ₩56,987 | ₩55,840 | ₩56,894 | +1.09% | 848.6만 |
|---|
| 2026.02.18 | ₩56,907 | ₩57,054 | ₩55,906 | ₩55,946 | -1.69% | 746.8만 |
|---|
| 2026.02.17 | ₩57,121 | ₩57,494 | ₩56,760 | ₩56,907 | -0.37% | 752.9만 |
|---|
| 2026.02.13 | ₩55,573 | ₩56,800 | ₩55,453 | ₩56,734 | +2.09% | 655.8만 |
|---|
| 2026.02.12 | ₩55,026 | ₩56,173 | ₩54,879 | ₩55,586 | +1.02% | 640.3만 |
|---|
| 2026.02.11 | ₩54,599 | ₩54,972 | ₩54,332 | ₩54,772 | +0.32% | 599.5만 |
|---|
| 2026.02.10 | ₩53,825 | ₩54,826 | ₩53,505 | ₩54,665 | +1.56% | 565.7만 |
|---|
| 2026.02.09 | ₩53,411 | ₩53,718 | ₩52,998 | ₩53,705 | +0.55% | 724.9만 |
|---|
| 2026.02.06 | ₩54,145 | ₩54,439 | ₩53,171 | ₩53,438 | -1.31% | 573.1만 |
|---|
| 2026.02.05 | ₩53,998 | ₩54,345 | ₩53,651 | ₩53,665 | -0.62% | 667.4만 |
|---|
| 2026.02.04 | ₩53,745 | ₩54,439 | ₩53,638 | ₩53,838 | +0.17% | 700.3만 |
|---|
| 2026.02.03 | ₩52,464 | ₩53,665 | ₩52,370 | ₩53,625 | +2.21% | 485.7만 |
|---|
| 2026.02.02 | ₩53,224 | ₩53,251 | ₩52,250 | ₩52,544 | -1.28% | 426.7만 |
|---|
| 2026.01.30 | ₩52,731 | ₩53,038 | ₩52,130 | ₩52,958 | +0.43% | 502.6만 |
|---|
| 2026.01.29 | ₩53,158 | ₩53,331 | ₩52,491 | ₩52,824 | -0.63% | 547.2만 |
|---|
| 2026.01.28 | ₩53,118 | ₩53,211 | ₩52,784 | ₩53,091 | -0.05% | 485.3만 |
|---|
| 2026.01.27 | ₩52,397 | ₩53,184 | ₩52,224 | ₩53,144 | +1.43% | 455.3만 |
|---|
| 2026.01.26 | ₩52,037 | ₩52,824 | ₩52,037 | ₩52,597 | +1.08% | 560.6만 |
|---|
| 2026.01.23 | ₩51,970 | ₩52,010 | ₩51,236 | ₩51,743 | -0.44% | 783.4만 |
|---|
| 2026.01.22 | ₩52,837 | ₩52,878 | ₩51,837 | ₩51,863 | -1.84% | 545.4만 |
|---|
| 2026.01.21 | ₩52,958 | ₩53,131 | ₩52,531 | ₩52,744 | -0.40% | 631.3만 |
|---|
| 2026.01.20 | ₩53,118 | ₩53,371 | ₩52,397 | ₩52,437 | -1.28% | 625.6만 |
|---|
| 2026.01.16 | ₩52,104 | ₩53,078 | ₩52,104 | ₩52,984 | +1.69% | 425.2만 |
|---|
| 2026.01.15 | ₩52,157 | ₩52,624 | ₩51,903 | ₩52,451 | +0.56% | 414.8만 |
|---|
| 2026.01.14 | ₩51,703 | ₩52,330 | ₩51,610 | ₩52,117 | +0.80% | 451.1만 |
|---|
| 2026.01.13 | ₩51,010 | ₩51,503 | ₩50,609 | ₩51,503 | +0.97% | 896만 |
|---|
| 2026.01.12 | ₩50,596 | ₩50,916 | ₩50,382 | ₩50,543 | -0.11% | 458.7만 |
|---|
| 2026.01.09 | ₩50,876 | ₩51,316 | ₩50,543 | ₩50,556 | -0.63% | 308.2만 |
|---|
| 2026.01.08 | ₩50,276 | ₩51,023 | ₩50,236 | ₩50,703 | +0.85% | 365.7만 |
|---|
| 2026.01.07 | ₩51,103 | ₩51,210 | ₩50,169 | ₩50,369 | -1.44% | 337.4만 |
|---|
| 2026.01.06 | ₩50,876 | ₩51,116 | ₩50,703 | ₩51,023 | +0.29% | 368.2만 |
|---|
| 2026.01.05 | ₩51,463 | ₩51,610 | ₩50,022 | ₩50,836 | -1.22% | 543.6만 |
|---|
| 2026.01.02 | ₩51,143 | ₩51,823 | ₩50,756 | ₩51,677 | +1.04% | 271.3만 |
|---|
| 2025.12.31 | ₩51,530 | ₩51,570 | ₩51,130 | ₩51,156 | -0.73% | 246.4만 |
|---|
| 2025.12.30 | ₩51,356 | ₩51,650 | ₩51,170 | ₩51,517 | +0.31% | 309.7만 |
|---|
| 2025.12.29 | ₩51,143 | ₩51,583 | ₩51,050 | ₩51,263 | +0.23% | 236.7만 |
|---|
| 2025.12.26 | ₩50,969 | ₩51,130 | ₩50,836 | ₩51,090 | +0.24% | 300.4만 |
|---|
| 2025.12.24 | ₩50,823 | ₩51,023 | ₩50,636 | ₩50,969 | +0.29% | 259.3만 |
|---|
| 2025.12.23 | ₩50,382 | ₩50,769 | ₩50,302 | ₩50,663 | +0.56% | 393.1만 |
|---|
| 2025.12.22 | ₩50,009 | ₩50,556 | ₩49,822 | ₩50,436 | +0.85% | 378.9만 |
|---|
| 2025.12.19 | ₩51,076 | ₩51,170 | ₩50,169 | ₩50,169 | -1.78% | 1078.4만 |
|---|
| 2025.12.18 | ₩51,343 | ₩51,517 | ₩50,743 | ₩51,023 | -0.62% | 678만 |
|---|
| 2025.12.17 | ₩50,729 | ₩51,263 | ₩50,583 | ₩51,116 | +0.76% | 513.7만 |
|---|
| 2025.12.16 | ₩51,116 | ₩51,170 | ₩50,609 | ₩50,769 | -0.68% | 486.3만 |
|---|
| 2025.12.15 | ₩50,703 | ₩50,996 | ₩50,516 | ₩50,969 | +0.53% | 511.4만 |
|---|
| 2025.12.12 | ₩50,022 | ₩50,516 | ₩49,942 | ₩50,489 | +0.93% | 422.3만 |
|---|
| 2025.12.11 | ₩49,929 | ₩50,422 | ₩49,662 | ₩49,809 | -0.24% | 505.2만 |
|---|
| 2025.12.10 | ₩50,583 | ₩50,836 | ₩49,875 | ₩50,009 | -1.13% | 548.9만 |
|---|
| 2025.12.09 | ₩51,036 | ₩51,356 | ₩50,569 | ₩50,609 | -0.84% | 414.4만 |
|---|
| 2025.12.08 | ₩51,250 | ₩51,250 | ₩50,689 | ₩50,849 | -0.78% | 426.2만 |
|---|
| 2025.12.05 | ₩51,370 | ₩51,730 | ₩51,196 | ₩51,276 | -0.18% | 432.9만 |
|---|
| 2025.12.04 | ₩51,770 | ₩51,850 | ₩51,090 | ₩51,423 | -0.67% | 605.8만 |
|---|
| 2025.12.03 | ₩51,223 | ₩51,450 | ₩50,796 | ₩51,210 | -0.03% | 401.2만 |
|---|
| 2025.12.02 | ₩52,411 | ₩52,464 | ₩51,143 | ₩51,170 | -2.37% | 560.4만 |
|---|
| 2025.12.01 | ₩53,198 | ₩53,291 | ₩52,170 | ₩52,210 | -1.86% | 387.9만 |
|---|
| 2025.11.28 | ₩53,304 | ₩53,545 | ₩53,224 | ₩53,345 | +0.08% | 140.3만 |
|---|
| 2025.11.26 | ₩52,677 | ₩53,358 | ₩52,677 | ₩53,304 | +1.19% | 263만 |
|---|
| 2025.11.25 | ₩53,064 | ₩53,278 | ₩52,397 | ₩52,584 | -0.91% | 407.5만 |
|---|
| 2025.11.24 | ₩52,677 | ₩53,118 | ₩52,224 | ₩52,998 | +0.61% | 563.1만 |
|---|
| 2025.11.21 | ₩52,998 | ₩53,238 | ₩52,664 | ₩52,784 | -0.40% | 549.8만 |
|---|
| 2025.11.20 | ₩52,837 | ₩53,358 | ₩52,651 | ₩52,824 | -0.03% | 809.5만 |
|---|
| 2025.11.19 | ₩53,278 | ₩53,545 | ₩52,731 | ₩52,851 | -0.80% | 403만 |
|---|
| 2025.11.18 | ₩53,785 | ₩53,892 | ₩53,291 | ₩53,358 | -0.79% | 492.4만 |
|---|
| 2025.11.17 | ₩53,224 | ₩53,785 | ₩53,104 | ₩53,611 | +0.73% | 486.5만 |
|---|
| 2025.11.14 | ₩52,811 | ₩53,278 | ₩52,384 | ₩53,024 | +0.40% | 542.9만 |
|---|
| 2025.11.13 | ₩52,611 | ₩53,184 | ₩52,304 | ₩52,811 | +0.38% | 400.3만 |
|---|
| 2025.11.12 | ₩52,971 | ₩53,131 | ₩52,731 | ₩52,811 | -0.30% | 293.8만 |
|---|
| 2025.11.11 | ₩52,771 | ₩53,011 | ₩52,237 | ₩52,958 | +0.35% | 303.1만 |
|---|
| 2025.11.10 | ₩52,277 | ₩53,011 | ₩52,250 | ₩52,677 | +0.77% | 356.6만 |
|---|
| 2025.11.07 | ₩52,130 | ₩52,651 | ₩52,077 | ₩52,584 | +0.87% | 417.8만 |
|---|
| 2025.11.06 | ₩51,810 | ₩52,584 | ₩51,770 | ₩52,024 | +0.41% | 421.5만 |
|---|
| 2025.11.05 | ₩51,690 | ₩52,064 | ₩51,343 | ₩51,850 | +0.31% | 622.9만 |
|---|
| 2025.11.04 | ₩51,517 | ₩51,810 | ₩51,063 | ₩51,690 | +0.34% | 493.4만 |
|---|
| 2025.11.03 | ₩50,863 | ₩51,356 | ₩50,449 | ₩51,263 | +0.79% | 696.3만 |
|---|
| 2025.10.31 | ₩51,610 | ₩51,730 | ₩51,023 | ₩51,023 | -1.14% | 580.6만 |
|---|
| 2025.10.30 | ₩52,090 | ₩52,557 | ₩51,877 | ₩51,917 | -0.33% | 334.6만 |
|---|
| 2025.10.29 | ₩52,731 | ₩52,891 | ₩51,890 | ₩51,970 | -1.44% | 507.5만 |
|---|
| 2025.10.28 | ₩53,038 | ₩53,238 | ₩52,584 | ₩52,731 | -0.58% | 543.7만 |
|---|
| 2025.10.27 | ₩52,904 | ₩53,024 | ₩52,237 | ₩53,024 | +0.23% | 502.5만 |
|---|
| 2025.10.24 | ₩52,971 | ₩53,224 | ₩52,531 | ₩52,744 | -0.43% | 542.7만 |
|---|
| 2025.10.23 | ₩54,025 | ₩54,025 | ₩52,451 | ₩52,837 | -2.20% | 690.2만 |
|---|
| 2025.10.22 | ₩53,371 | ₩53,625 | ₩53,011 | ₩53,438 | +0.12% | 432만 |
|---|
| 2025.10.21 | ₩53,758 | ₩53,758 | ₩52,998 | ₩53,411 | -0.65% | 415.7만 |
|---|
| 2025.10.20 | ₩53,091 | ₩53,718 | ₩53,091 | ₩53,665 | +1.08% | 422.8만 |
|---|
| 2025.10.17 | ₩53,051 | ₩53,224 | ₩52,651 | ₩52,891 | -0.30% | 347.7만 |
|---|
| 2025.10.16 | ₩53,171 | ₩53,598 | ₩52,757 | ₩52,931 | -0.45% | 538.5만 |
|---|
| 2025.10.15 | ₩52,731 | ₩53,505 | ₩52,717 | ₩53,184 | +0.86% | 529.6만 |
|---|
| 2025.10.14 | ₩52,437 | ₩52,918 | ₩52,224 | ₩52,691 | +0.48% | 460.5만 |
|---|
| 2025.10.13 | ₩52,184 | ₩52,731 | ₩51,957 | ₩52,290 | +0.20% | 427.5만 |
|---|
| 2025.10.10 | ₩52,557 | ₩52,904 | ₩52,224 | ₩52,357 | -0.38% | 308.8만 |
|---|
| 2025.10.09 | ₩53,091 | ₩53,104 | ₩52,104 | ₩52,184 | -1.71% | 412.1만 |
|---|
| 2025.10.08 | ₩52,878 | ₩53,011 | ₩52,544 | ₩52,784 | -0.18% | 359.9만 |
|---|
| 2025.10.07 | ₩52,837 | ₩52,931 | ₩52,330 | ₩52,611 | -0.43% | 439만 |
|---|
| 2025.10.06 | ₩51,944 | ₩52,717 | ₩51,730 | ₩52,651 | +1.36% | 540.6만 |
|---|
| 2025.10.03 | ₩51,276 | ₩52,197 | ₩51,130 | ₩51,850 | +1.12% | 622.8만 |
|---|
| 2025.10.02 | ₩50,836 | ₩51,343 | ₩50,729 | ₩51,090 | +0.50% | 640.7만 |
|---|
| 2025.10.01 | ₩51,944 | ₩51,944 | ₩50,876 | ₩50,929 | -1.95% | 665만 |
|---|
| 2025.09.30 | ₩52,237 | ₩52,611 | ₩50,903 | ₩51,770 | -0.89% | 1364.3만 |
|---|
| 2025.09.29 | ₩51,823 | ₩54,038 | ₩51,010 | ₩52,210 | +0.75% | 652.8만 |
|---|
| 2025.09.26 | ₩51,303 | ₩51,903 | ₩51,236 | ₩51,783 | +0.94% | 546.3만 |
|---|
| 2025.09.25 | ₩52,290 | ₩52,304 | ₩50,996 | ₩51,116 | -2.25% | 905.2만 |
|---|
| 2025.09.24 | ₩52,037 | ₩52,197 | ₩51,530 | ₩52,050 | +0.03% | 779.8만 |
|---|
| 2025.09.23 | ₩50,823 | ₩51,770 | ₩50,743 | ₩51,770 | +1.86% | 476.3만 |
|---|
| 2025.09.22 | ₩50,849 | ₩51,236 | ₩50,689 | ₩50,929 | +0.16% | 400.3만 |
|---|
| 2025.09.19 | ₩50,943 | ₩51,090 | ₩50,529 | ₩50,729 | -0.42% | 688.3만 |
|---|
| 2025.09.18 | ₩50,262 | ₩51,170 | ₩50,262 | ₩50,796 | +1.06% | 459.7만 |
|---|
| 2025.09.17 | ₩50,516 | ₩51,076 | ₩50,342 | ₩50,769 | +0.50% | 472.6만 |
|---|
| 2025.09.16 | ₩50,929 | ₩51,356 | ₩50,156 | ₩50,236 | -1.36% | 428.1만 |
|---|
| 2025.09.15 | ₩51,156 | ₩51,450 | ₩50,996 | ₩51,090 | -0.13% | 369.6만 |
|---|
| 2025.09.12 | ₩50,903 | ₩51,543 | ₩50,903 | ₩51,023 | +0.24% | 428.1만 |
|---|
| 2025.09.11 | ₩50,543 | ₩51,063 | ₩50,262 | ₩51,023 | +0.95% | 466.8만 |
|---|
| 2025.09.10 | ₩50,156 | ₩50,516 | ₩49,982 | ₩50,422 | +0.53% | 353.1만 |
|---|
| 2025.09.09 | ₩49,729 | ₩50,489 | ₩49,702 | ₩50,089 | +0.72% | 461.6만 |
|---|
| 2025.09.08 | ₩50,222 | ₩50,356 | ₩49,542 | ₩49,795 | -0.85% | 397만 |
|---|
| 2025.09.05 | ₩50,262 | ₩50,489 | ₩49,929 | ₩50,409 | +0.29% | 508.7만 |
|---|
| 2025.09.04 | ₩50,476 | ₩50,543 | ₩48,835 | ₩49,982 | -0.98% | 843.8만 |
|---|
| 2025.09.03 | ₩50,543 | ₩50,729 | ₩49,889 | ₩50,196 | -0.69% | 485.2만 |
|---|
| 2025.09.02 | ₩50,236 | ₩50,916 | ₩50,142 | ₩50,623 | +0.77% | 430.5만 |
|---|
| 2025.08.29 | ₩50,009 | ₩50,502 | ₩49,969 | ₩50,316 | +0.61% | 484.7만 |
|---|
| 2025.08.28 | ₩50,196 | ₩50,342 | ₩49,889 | ₩50,009 | -0.37% | 372만 |
|---|