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 | ₩51,216 | ₩51,764 | ₩51,136 | ₩51,563 | +0.68% | 446.4만 |
| 2026.10.08 | ₩51,510 | ₩51,563 | ₩50,882 | ₩51,323 | -0.36% | 653.3만 |
| 2026.10.07 | ₩50,989 | ₩51,724 | ₩50,989 | ₩51,470 | +0.94% | 991.8만 |
| 2026.10.06 | ₩50,842 | ₩51,537 | ₩50,548 | ₩51,510 | +1.31% | 648.1만 |
| 2026.10.05 | ₩50,548 | ₩51,042 | ₩50,107 | ₩50,428 | -0.24% | 744.2만 |
| 2026.10.02 | ₩50,000 | ₩50,628 | ₩49,840 | ₩50,481 | +0.96% | 875.7만 |
| 2026.10.01 | ₩48,959 | ₩49,840 | ₩48,611 | ₩49,707 | +1.53% | 835.5만 |
| 2026.09.30 | ₩49,626 | ₩49,693 | ₩49,146 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,159 |
| -0.94% |
| 583만 |
| 2026.09.29 | ₩48,812 | ₩49,506 | ₩48,584 | ₩49,346 | +1.09% | 544.1만 |
|---|
| 2026.09.28 | ₩49,292 | ₩49,493 | ₩48,878 | ₩48,918 | -0.76% | 603.6만 |
|---|
| 2026.09.25 | ₩49,132 | ₩49,292 | ₩48,745 | ₩49,212 | +0.16% | 686만 |
|---|
| 2026.09.24 | ₩49,052 | ₩49,840 | ₩49,052 | ₩49,186 | +0.27% | 692.7만 |
|---|
| 2026.09.23 | ₩50,375 | ₩50,375 | ₩49,480 | ₩49,640 | -1.46% | 722.4만 |
|---|
| 2026.09.22 | ₩50,722 | ₩50,882 | ₩50,415 | ₩50,562 | -0.32% | 669만 |
|---|
| 2026.09.21 | ₩50,962 | ₩51,163 | ₩50,682 | ₩50,749 | -0.42% | 458.4만 |
|---|
| 2026.09.18 | ₩51,096 | ₩51,416 | ₩50,829 | ₩51,056 | -0.08% | 966.9만 |
|---|
| 2026.09.17 | ₩51,350 | ₩51,617 | ₩50,909 | ₩51,510 | +0.31% | 776.7만 |
|---|
| 2026.09.16 | ₩51,109 | ₩51,283 | ₩50,869 | ₩51,203 | +0.18% | 664.2만 |
|---|
| 2026.09.15 | ₩51,523 | ₩51,697 | ₩50,548 | ₩50,735 | -1.53% | 672만 |
|---|
| 2026.09.14 | ₩52,552 | ₩52,632 | ₩51,256 | ₩51,630 | -1.75% | 883.7만 |
|---|
| 2026.09.11 | ₩52,632 | ₩52,779 | ₩52,205 | ₩52,245 | -0.74% | 553.3만 |
|---|
| 2026.09.10 | ₩53,420 | ₩53,661 | ₩52,191 | ₩52,258 | -2.18% | 873.5만 |
|---|
| 2026.09.09 | ₩53,460 | ₩53,714 | ₩52,846 | ₩53,126 | -0.62% | 531만 |
|---|
| 2026.09.08 | ₩52,979 | ₩53,915 | ₩52,966 | ₩53,594 | +1.16% | 460.3만 |
|---|
| 2026.09.04 | ₩53,113 | ₩53,567 | ₩52,859 | ₩52,993 | -0.23% | 413.9만 |
|---|
| 2026.09.03 | ₩52,913 | ₩53,487 | ₩52,752 | ₩53,407 | +0.93% | 552.5만 |
|---|
| 2026.09.02 | ₩52,712 | ₩53,033 | ₩52,191 | ₩52,779 | +0.13% | 507.2만 |
|---|
| 2026.09.01 | ₩53,153 | ₩53,367 | ₩52,418 | ₩52,726 | -0.80% | 594.6만 |
|---|
| 2026.08.31 | ₩51,951 | ₩53,113 | ₩51,871 | ₩52,899 | +1.83% | 926.6만 |
|---|
| 2026.08.28 | ₩52,939 | ₩53,086 | ₩52,352 | ₩52,418 | -0.98% | 725.9만 |
|---|
| 2026.08.27 | ₩52,378 | ₩52,699 | ₩52,124 | ₩52,485 | +0.20% | 446.9만 |
|---|
| 2026.08.26 | ₩52,111 | ₩53,073 | ₩52,098 | ₩52,886 | +1.49% | 561.7만 |
|---|
| 2026.08.25 | ₩52,165 | ₩52,432 | ₩51,964 | ₩52,004 | -0.31% | 453.6만 |
|---|
| 2026.08.24 | ₩51,844 | ₩52,311 | ₩51,363 | ₩52,231 | +0.75% | 591.4만 |
|---|
| 2026.08.21 | ₩53,674 | ₩53,768 | ₩51,724 | ₩51,791 | -3.51% | 782.4만 |
|---|
| 2026.08.20 | ₩52,832 | ₩54,222 | ₩52,832 | ₩53,701 | +1.64% | 581.4만 |
|---|
| 2026.08.19 | ₩55,477 | ₩55,477 | ₩53,901 | ₩53,968 | -2.72% | 496.1만 |
|---|
| 2026.08.18 | ₩54,796 | ₩54,890 | ₩54,061 | ₩54,155 | -1.17% | 438.6만 |
|---|
| 2026.08.17 | ₩54,248 | ₩54,516 | ₩53,968 | ₩54,275 | +0.05% | 414.9만 |
|---|
| 2026.08.14 | ₩53,941 | ₩54,649 | ₩53,941 | ₩54,542 | +1.11% | 298.5만 |
|---|
| 2026.08.13 | ₩53,861 | ₩54,622 | ₩53,834 | ₩54,075 | +0.40% | 439.6만 |
|---|
| 2026.08.12 | ₩53,781 | ₩54,195 | ₩53,674 | ₩54,142 | +0.67% | 443.8만 |
|---|
| 2026.08.11 | ₩53,527 | ₩53,821 | ₩53,166 | ₩53,674 | +0.27% | 641만 |
|---|
| 2026.08.10 | ₩55,678 | ₩55,678 | ₩53,367 | ₩53,474 | -3.96% | 645.7만 |
|---|
| 2026.08.07 | ₩54,569 | ₩55,117 | ₩53,874 | ₩54,342 | -0.42% | 733.1만 |
|---|
| 2026.08.06 | ₩54,850 | ₩54,916 | ₩53,821 | ₩54,329 | -0.95% | 822.9만 |
|---|
| 2026.08.05 | ₩55,477 | ₩55,678 | ₩53,794 | ₩54,302 | -2.12% | 926.5만 |
|---|
| 2026.08.04 | ₩56,466 | ₩56,466 | ₩54,850 | ₩55,544 | -1.63% | 948.9만 |
|---|
| 2026.08.03 | ₩55,691 | ₩56,760 | ₩55,691 | ₩55,998 | +0.55% | 555.2만 |
|---|
| 2026.07.31 | ₩56,119 | ₩56,626 | ₩55,932 | ₩56,159 | +0.07% | 713.5만 |
|---|
| 2026.07.30 | ₩57,588 | ₩58,002 | ₩55,985 | ₩56,306 | -2.23% | 771.7만 |
|---|
| 2026.07.29 | ₩59,458 | ₩59,619 | ₩57,187 | ₩57,348 | -3.55% | 662.7만 |
|---|
| 2026.07.28 | ₩58,203 | ₩60,460 | ₩58,203 | ₩58,911 | +1.22% | 744.8만 |
|---|
| 2026.07.27 | ₩59,218 | ₩59,619 | ₩58,416 | ₩58,790 | -0.72% | 635.5만 |
|---|
| 2026.07.24 | ₩59,565 | ₩59,779 | ₩59,204 | ₩59,525 | -0.07% | 511.3만 |
|---|
| 2026.07.23 | ₩58,109 | ₩59,178 | ₩58,109 | ₩59,084 | +1.68% | 483.6만 |
|---|
| 2026.07.22 | ₩57,628 | ₩58,443 | ₩57,414 | ₩58,349 | +1.25% | 535.4만 |
|---|
| 2026.07.21 | ₩57,227 | ₩57,481 | ₩56,760 | ₩57,067 | -0.28% | 685.2만 |
|---|
| 2026.07.20 | ₩57,882 | ₩58,296 | ₩57,054 | ₩57,428 | -0.78% | 552만 |
|---|
| 2026.07.17 | ₩58,523 | ₩59,151 | ₩57,535 | ₩57,615 | -1.55% | 613.9만 |
|---|
| 2026.07.16 | ₩57,134 | ₩57,895 | ₩56,867 | ₩57,895 | +1.33% | 791.7만 |
|---|
| 2026.07.15 | ₩58,603 | ₩58,857 | ₩57,027 | ₩57,067 | -2.62% | 683.1만 |
|---|
| 2026.07.14 | ₩59,445 | ₩59,699 | ₩58,456 | ₩58,456 | -1.66% | 689.1만 |
|---|
| 2026.07.13 | ₩58,243 | ₩59,111 | ₩58,243 | ₩58,951 | +1.22% | 563.9만 |
|---|
| 2026.07.10 | ₩57,935 | ₩58,376 | ₩57,869 | ₩58,162 | +0.39% | 655.1만 |
|---|
| 2026.07.09 | ₩59,004 | ₩59,111 | ₩57,829 | ₩57,869 | -1.92% | 547.9만 |
|---|
| 2026.07.08 | ₩59,605 | ₩59,779 | ₩58,657 | ₩58,844 | -1.28% | 754.5만 |
|---|
| 2026.07.07 | ₩59,378 | ₩60,246 | ₩59,298 | ₩59,418 | +0.07% | 531.4만 |
|---|
| 2026.07.06 | ₩59,432 | ₩59,619 | ₩58,309 | ₩58,777 | -1.10% | 826.7만 |
|---|
| 2026.07.02 | ₩58,924 | ₩59,619 | ₩58,416 | ₩59,592 | +1.13% | 835.5만 |
|---|
| 2026.07.01 | ₩58,977 | ₩59,084 | ₩58,403 | ₩58,416 | -0.95% | 661만 |
|---|
| 2026.06.30 | ₩59,445 | ₩59,685 | ₩58,790 | ₩58,830 | -1.03% | 753.9만 |
|---|
| 2026.06.29 | ₩59,872 | ₩60,407 | ₩59,645 | ₩59,832 | -0.07% | 637.8만 |
|---|
| 2026.06.26 | ₩59,391 | ₩60,220 | ₩59,191 | ₩60,166 | +1.30% | 1387.3만 |
|---|
| 2026.06.25 | ₩59,071 | ₩59,432 | ₩58,229 | ₩59,071 | 0.00% | 674만 |
|---|
| 2026.06.24 | ₩58,430 | ₩58,710 | ₩57,855 | ₩58,590 | +0.27% | 706만 |
|---|
| 2026.06.23 | ₩57,922 | ₩58,309 | ₩57,241 | ₩58,109 | +0.32% | 1322.6만 |
|---|
| 2026.06.22 | ₩55,571 | ₩58,056 | ₩55,571 | ₩57,601 | +3.65% | 851.4만 |
|---|
| 2026.06.18 | ₩57,294 | ₩57,895 | ₩56,893 | ₩57,201 | -0.16% | 718만 |
|---|
| 2026.06.17 | ₩57,935 | ₩58,203 | ₩56,626 | ₩56,947 | -1.71% | 639.2만 |
|---|
| 2026.06.16 | ₩57,722 | ₩58,376 | ₩56,933 | ₩57,909 | +0.32% | 532.6만 |
|---|
| 2026.06.15 | ₩56,933 | ₩57,882 | ₩56,746 | ₩57,535 | +1.06% | 398.5만 |
|---|
| 2026.06.12 | ₩57,107 | ₩57,508 | ₩56,880 | ₩57,308 | +0.35% | 419.9만 |
|---|
| 2026.06.11 | ₩57,267 | ₩57,668 | ₩56,800 | ₩56,840 | -0.75% | 419.7만 |
|---|
| 2026.06.10 | ₩57,321 | ₩57,321 | ₩56,706 | ₩57,094 | -0.40% | 467.9만 |
|---|
| 2026.06.09 | ₩56,052 | ₩56,893 | ₩55,838 | ₩56,626 | +1.02% | 439.3만 |
|---|
| 2026.06.08 | ₩56,974 | ₩57,134 | ₩55,811 | ₩55,905 | -1.88% | 465.5만 |
|---|
| 2026.06.05 | ₩56,226 | ₩57,495 | ₩56,199 | ₩57,027 | +1.43% | 407.5만 |
|---|
| 2026.06.04 | ₩55,878 | ₩56,212 | ₩54,890 | ₩55,905 | +0.05% | 487.4만 |
|---|
| 2026.06.03 | ₩55,945 | ₩56,733 | ₩55,411 | ₩55,491 | -0.81% | 609.3만 |
|---|
| 2026.06.02 | ₩54,997 | ₩55,918 | ₩54,997 | ₩55,745 | +1.36% | 400만 |
|---|
| 2026.06.01 | ₩56,025 | ₩56,212 | ₩55,103 | ₩55,157 | -1.55% | 571.1만 |
|---|
| 2026.05.29 | ₩56,426 | ₩56,787 | ₩56,199 | ₩56,453 | +0.05% | 871.8만 |
|---|
| 2026.05.28 | ₩57,641 | ₩57,775 | ₩56,319 | ₩56,399 | -2.16% | 621.7만 |
|---|
| 2026.05.27 | ₩57,508 | ₩57,575 | ₩56,880 | ₩57,535 | +0.05% | 592.2만 |
|---|
| 2026.05.26 | ₩57,388 | ₩57,802 | ₩56,987 | ₩57,348 | -0.07% | 661.7만 |
|---|
| 2026.05.22 | ₩56,252 | ₩57,281 | ₩56,252 | ₩57,214 | +1.71% | 495.5만 |
|---|
| 2026.05.21 | ₩56,065 | ₩56,760 | ₩55,905 | ₩56,733 | +1.19% | 374.6만 |
|---|
| 2026.05.20 | ₩56,893 | ₩57,321 | ₩56,413 | ₩56,426 | -0.82% | 647.7만 |
|---|
| 2026.05.19 | ₩55,624 | ₩56,960 | ₩55,531 | ₩56,773 | +2.07% | 507.6만 |
|---|
| 2026.05.18 | ₩55,811 | ₩56,199 | ₩55,037 | ₩55,731 | -0.14% | 567.9만 |
|---|
| 2026.05.15 | ₩56,640 | ₩56,680 | ₩55,197 | ₩55,477 | -2.05% | 518.5만 |
|---|
| 2026.05.14 | ₩56,827 | ₩56,853 | ₩56,079 | ₩56,827 | 0.00% | 353.6만 |
|---|
| 2026.05.13 | ₩55,878 | ₩56,800 | ₩55,518 | ₩56,319 | +0.79% | 671.5만 |
|---|
| 2026.05.12 | ₩56,413 | ₩56,746 | ₩56,065 | ₩56,279 | -0.24% | 443.8만 |
|---|
| 2026.05.11 | ₩56,038 | ₩56,559 | ₩55,865 | ₩56,466 | +0.76% | 474.9만 |
|---|
| 2026.05.08 | ₩56,600 | ₩56,853 | ₩55,624 | ₩55,731 | -1.53% | 413.4만 |
|---|
| 2026.05.07 | ₩56,372 | ₩56,640 | ₩55,998 | ₩56,426 | +0.09% | 498.2만 |
|---|
| 2026.05.06 | ₩57,815 | ₩58,002 | ₩56,453 | ₩56,546 | -2.20% | 708.8만 |
|---|
| 2026.05.05 | ₩57,294 | ₩58,817 | ₩57,241 | ₩58,149 | +1.49% | 633.1만 |
|---|
| 2026.05.04 | ₩57,561 | ₩58,243 | ₩57,227 | ₩57,869 | +0.53% | 369.8만 |
|---|
| 2026.05.01 | ₩58,269 | ₩58,857 | ₩57,882 | ₩57,909 | -0.62% | 462.8만 |
|---|
| 2026.04.30 | ₩57,388 | ₩58,430 | ₩57,187 | ₩58,309 | +1.61% | 634.3만 |
|---|
| 2026.04.29 | ₩57,428 | ₩57,842 | ₩57,121 | ₩57,201 | -0.40% | 542.7만 |
|---|
| 2026.04.28 | ₩57,802 | ₩57,909 | ₩57,401 | ₩57,615 | -0.32% | 521.7만 |
|---|
| 2026.04.27 | ₩56,840 | ₩57,561 | ₩56,720 | ₩57,294 | +0.80% | 552.8만 |
|---|
| 2026.04.24 | ₩57,601 | ₩57,815 | ₩56,586 | ₩56,733 | -1.51% | 428.9만 |
|---|
| 2026.04.23 | ₩56,960 | ₩57,962 | ₩56,519 | ₩57,682 | +1.27% | 614.4만 |
|---|
| 2026.04.22 | ₩56,853 | ₩57,161 | ₩56,145 | ₩56,266 | -1.03% | 724.3만 |
|---|
| 2026.04.21 | ₩57,374 | ₩57,414 | ₩56,439 | ₩56,439 | -1.63% | 610.7만 |
|---|
| 2026.04.20 | ₩57,348 | ₩57,882 | ₩56,880 | ₩57,040 | -0.54% | 419.6만 |
|---|
| 2026.04.17 | ₩57,201 | ₩57,535 | ₩56,760 | ₩57,441 | +0.42% | 500.3만 |
|---|
| 2026.04.16 | ₩56,653 | ₩57,788 | ₩56,600 | ₩57,722 | +1.89% | 467.2만 |
|---|
| 2026.04.15 | ₩57,014 | ₩57,254 | ₩56,546 | ₩56,746 | -0.47% | 410.6만 |
|---|
| 2026.04.14 | ₩56,933 | ₩57,334 | ₩56,600 | ₩57,308 | +0.66% | 393.5만 |
|---|
| 2026.04.13 | ₩57,962 | ₩58,042 | ₩56,706 | ₩57,080 | -1.52% | 391만 |
|---|
| 2026.04.10 | ₩58,764 | ₩58,924 | ₩57,815 | ₩57,962 | -1.36% | 349.5만 |
|---|
| 2026.04.09 | ₩58,243 | ₩59,405 | ₩58,176 | ₩58,951 | +1.22% | 425.6만 |
|---|
| 2026.04.08 | ₩57,722 | ₩58,363 | ₩57,468 | ₩58,349 | +1.09% | 504.6만 |
|---|
| 2026.04.07 | ₩58,256 | ₩58,764 | ₩58,056 | ₩58,243 | -0.02% | 233.7만 |
|---|
| 2026.04.06 | ₩58,323 | ₩58,590 | ₩57,829 | ₩58,229 | -0.16% | 279만 |
|---|
| 2026.04.02 | ₩58,096 | ₩58,443 | ₩57,682 | ₩58,390 | +0.51% | 305.6만 |
|---|
| 2026.04.01 | ₩57,321 | ₩58,016 | ₩57,187 | ₩57,775 | +0.79% | 345.4만 |
|---|
| 2026.03.31 | ₩57,802 | ₩57,989 | ₩57,040 | ₩57,655 | -0.25% | 457.6만 |
|---|
| 2026.03.30 | ₩57,321 | ₩57,802 | ₩57,080 | ₩57,428 | +0.19% | 393.6만 |
|---|
| 2026.03.27 | ₩56,586 | ₩57,187 | ₩56,372 | ₩56,613 | +0.05% | 373.8만 |
|---|
| 2026.03.26 | ₩56,252 | ₩56,773 | ₩55,985 | ₩56,546 | +0.52% | 254.8만 |
|---|
| 2026.03.25 | ₩56,519 | ₩56,787 | ₩56,132 | ₩56,199 | -0.57% | 301만 |
|---|
| 2026.03.24 | ₩55,598 | ₩56,666 | ₩55,518 | ₩55,945 | +0.62% | 424.2만 |
|---|
| 2026.03.23 | ₩56,559 | ₩56,693 | ₩55,678 | ₩55,785 | -1.37% | 640.7만 |
|---|
| 2026.03.20 | ₩57,762 | ₩58,042 | ₩55,851 | ₩56,132 | -2.82% | 1067.4만 |
|---|
| 2026.03.19 | ₩57,722 | ₩58,176 | ₩57,201 | ₩57,775 | +0.09% | 386.6만 |
|---|
| 2026.03.18 | ₩58,136 | ₩58,216 | ₩57,548 | ₩57,748 | -0.67% | 638.1만 |
|---|
| 2026.03.17 | ₩59,204 | ₩59,298 | ₩58,309 | ₩58,323 | -1.49% | 399.7만 |
|---|
| 2026.03.16 | ₩59,111 | ₩59,191 | ₩58,697 | ₩58,964 | -0.25% | 342만 |
|---|
| 2026.03.13 | ₩58,577 | ₩58,870 | ₩58,283 | ₩58,790 | +0.36% | 340.8만 |
|---|
| 2026.03.12 | ₩57,374 | ₩58,630 | ₩57,067 | ₩57,975 | +1.05% | 421.6만 |
|---|
| 2026.03.11 | ₩57,454 | ₩57,842 | ₩57,227 | ₩57,374 | -0.14% | 380.9만 |
|---|
| 2026.03.10 | ₩57,829 | ₩58,550 | ₩57,508 | ₩57,655 | -0.30% | 443.9만 |
|---|
| 2026.03.09 | ₩58,122 | ₩58,443 | ₩57,374 | ₩58,082 | -0.07% | 377.5만 |
|---|
| 2026.03.06 | ₩57,775 | ₩58,496 | ₩57,521 | ₩58,256 | +0.83% | 602.4만 |
|---|
| 2026.03.05 | ₩58,470 | ₩58,550 | ₩57,735 | ₩57,975 | -0.85% | 634.1만 |
|---|
| 2026.03.04 | ₩58,016 | ₩58,830 | ₩57,601 | ₩58,804 | +1.36% | 433.6만 |
|---|
| 2026.03.03 | ₩57,401 | ₩58,296 | ₩56,546 | ₩57,962 | +0.98% | 497.8만 |
|---|
| 2026.03.02 | ₩57,454 | ₩58,283 | ₩57,454 | ₩57,895 | +0.77% | 460.2만 |
|---|
| 2026.02.27 | ₩57,588 | ₩58,122 | ₩57,348 | ₩58,109 | +0.90% | 749.9만 |
|---|
| 2026.02.26 | ₩57,748 | ₩57,962 | ₩57,080 | ₩57,454 | -0.51% | 583.7만 |
|---|
| 2026.02.25 | ₩57,174 | ₩58,216 | ₩56,533 | ₩57,695 | +0.91% | 683.3만 |
|---|
| 2026.02.24 | ₩57,241 | ₩57,281 | ₩56,519 | ₩57,174 | -0.12% | 886.5만 |
|---|
| 2026.02.23 | ₩56,693 | ₩57,682 | ₩56,439 | ₩57,294 | +1.06% | 902.2만 |
|---|
| 2026.02.20 | ₩57,414 | ₩57,708 | ₩56,947 | ₩57,441 | +0.05% | 1115.5만 |
|---|
| 2026.02.19 | ₩56,346 | ₩57,054 | ₩55,905 | ₩56,960 | +1.09% | 848.6만 |
|---|
| 2026.02.18 | ₩56,974 | ₩57,121 | ₩55,972 | ₩56,012 | -1.69% | 746.8만 |
|---|
| 2026.02.17 | ₩57,187 | ₩57,561 | ₩56,827 | ₩56,974 | -0.37% | 752.9만 |
|---|
| 2026.02.13 | ₩55,638 | ₩56,867 | ₩55,518 | ₩56,800 | +2.09% | 655.8만 |
|---|
| 2026.02.12 | ₩55,090 | ₩56,239 | ₩54,943 | ₩55,651 | +1.02% | 640.3만 |
|---|
| 2026.02.11 | ₩54,663 | ₩55,037 | ₩54,395 | ₩54,836 | +0.32% | 599.5만 |
|---|
| 2026.02.10 | ₩53,888 | ₩54,890 | ₩53,567 | ₩54,729 | +1.56% | 565.7만 |
|---|
| 2026.02.09 | ₩53,474 | ₩53,781 | ₩53,060 | ₩53,768 | +0.55% | 724.9만 |
|---|
| 2026.02.06 | ₩54,208 | ₩54,502 | ₩53,233 | ₩53,500 | -1.31% | 573.1만 |
|---|
| 2026.02.05 | ₩54,061 | ₩54,409 | ₩53,714 | ₩53,727 | -0.62% | 667.4만 |
|---|
| 2026.02.04 | ₩53,808 | ₩54,502 | ₩53,701 | ₩53,901 | +0.17% | 700.3만 |
|---|
| 2026.02.03 | ₩52,525 | ₩53,727 | ₩52,432 | ₩53,687 | +2.21% | 485.7만 |
|---|
| 2026.02.02 | ₩53,287 | ₩53,313 | ₩52,311 | ₩52,605 | -1.28% | 426.7만 |
|---|
| 2026.01.30 | ₩52,792 | ₩53,100 | ₩52,191 | ₩53,019 | +0.43% | 502.6만 |
|---|
| 2026.01.29 | ₩53,220 | ₩53,394 | ₩52,552 | ₩52,886 | -0.63% | 547.2만 |
|---|
| 2026.01.28 | ₩53,180 | ₩53,273 | ₩52,846 | ₩53,153 | -0.05% | 485.3만 |
|---|
| 2026.01.27 | ₩52,458 | ₩53,247 | ₩52,285 | ₩53,207 | +1.43% | 455.3만 |
|---|
| 2026.01.26 | ₩52,098 | ₩52,886 | ₩52,098 | ₩52,659 | +1.08% | 560.6만 |
|---|
| 2026.01.23 | ₩52,031 | ₩52,071 | ₩51,296 | ₩51,804 | -0.44% | 783.4만 |
|---|
| 2026.01.22 | ₩52,899 | ₩52,939 | ₩51,897 | ₩51,924 | -1.84% | 545.4만 |
|---|
| 2026.01.21 | ₩53,019 | ₩53,193 | ₩52,592 | ₩52,806 | -0.40% | 631.3만 |
|---|
| 2026.01.20 | ₩53,180 | ₩53,434 | ₩52,458 | ₩52,499 | -1.28% | 625.6만 |
|---|
| 2026.01.16 | ₩52,165 | ₩53,140 | ₩52,165 | ₩53,046 | +1.69% | 425.2만 |
|---|
| 2026.01.15 | ₩52,218 | ₩52,686 | ₩51,964 | ₩52,512 | +0.56% | 414.8만 |
|---|
| 2026.01.14 | ₩51,764 | ₩52,392 | ₩51,670 | ₩52,178 | +0.80% | 451.1만 |
|---|
| 2026.01.13 | ₩51,069 | ₩51,563 | ₩50,668 | ₩51,563 | +0.97% | 896만 |
|---|
| 2026.01.12 | ₩50,655 | ₩50,976 | ₩50,441 | ₩50,602 | -0.11% | 458.7만 |
|---|
| 2026.01.09 | ₩50,936 | ₩51,376 | ₩50,602 | ₩50,615 | -0.63% | 308.2만 |
|---|
| 2026.01.08 | ₩50,334 | ₩51,083 | ₩50,294 | ₩50,762 | +0.85% | 365.7만 |
|---|
| 2026.01.07 | ₩51,163 | ₩51,270 | ₩50,228 | ₩50,428 | -1.44% | 337.4만 |
|---|
| 2026.01.06 | ₩50,936 | ₩51,176 | ₩50,762 | ₩51,083 | +0.29% | 368.2만 |
|---|
| 2026.01.05 | ₩51,523 | ₩51,670 | ₩50,081 | ₩50,896 | -1.22% | 543.6만 |
|---|
| 2026.01.02 | ₩51,203 | ₩51,884 | ₩50,815 | ₩51,737 | +1.04% | 271.3만 |
|---|
| 2025.12.31 | ₩51,590 | ₩51,630 | ₩51,189 | ₩51,216 | -0.73% | 246.4만 |
|---|
| 2025.12.30 | ₩51,416 | ₩51,710 | ₩51,229 | ₩51,577 | +0.31% | 309.7만 |
|---|
| 2025.12.29 | ₩51,203 | ₩51,644 | ₩51,109 | ₩51,323 | +0.23% | 236.7만 |
|---|
| 2025.12.26 | ₩51,029 | ₩51,189 | ₩50,896 | ₩51,149 | +0.24% | 300.4만 |
|---|
| 2025.12.24 | ₩50,882 | ₩51,083 | ₩50,695 | ₩51,029 | +0.29% | 259.3만 |
|---|
| 2025.12.23 | ₩50,441 | ₩50,829 | ₩50,361 | ₩50,722 | +0.56% | 393.1만 |
|---|
| 2025.12.22 | ₩50,067 | ₩50,615 | ₩49,880 | ₩50,495 | +0.85% | 378.9만 |
|---|
| 2025.12.19 | ₩51,136 | ₩51,229 | ₩50,228 | ₩50,228 | -1.78% | 1078.4만 |
|---|
| 2025.12.18 | ₩51,403 | ₩51,577 | ₩50,802 | ₩51,083 | -0.62% | 678만 |
|---|
| 2025.12.17 | ₩50,789 | ₩51,323 | ₩50,642 | ₩51,176 | +0.76% | 513.7만 |
|---|
| 2025.12.16 | ₩51,176 | ₩51,229 | ₩50,668 | ₩50,829 | -0.68% | 486.3만 |
|---|
| 2025.12.15 | ₩50,762 | ₩51,056 | ₩50,575 | ₩51,029 | +0.53% | 511.4만 |
|---|
| 2025.12.12 | ₩50,081 | ₩50,575 | ₩50,000 | ₩50,548 | +0.93% | 422.3만 |
|---|
| 2025.12.11 | ₩49,987 | ₩50,481 | ₩49,720 | ₩49,867 | -0.24% | 505.2만 |
|---|
| 2025.12.10 | ₩50,642 | ₩50,896 | ₩49,934 | ₩50,067 | -1.13% | 548.9만 |
|---|
| 2025.12.09 | ₩51,096 | ₩51,416 | ₩50,628 | ₩50,668 | -0.84% | 414.4만 |
|---|
| 2025.12.08 | ₩51,310 | ₩51,310 | ₩50,749 | ₩50,909 | -0.78% | 426.2만 |
|---|
| 2025.12.05 | ₩51,430 | ₩51,791 | ₩51,256 | ₩51,336 | -0.18% | 432.9만 |
|---|
| 2025.12.04 | ₩51,831 | ₩51,911 | ₩51,149 | ₩51,483 | -0.67% | 605.8만 |
|---|
| 2025.12.03 | ₩51,283 | ₩51,510 | ₩50,855 | ₩51,270 | -0.03% | 401.2만 |
|---|
| 2025.12.02 | ₩52,472 | ₩52,525 | ₩51,203 | ₩51,229 | -2.37% | 560.4만 |
|---|
| 2025.12.01 | ₩53,260 | ₩53,353 | ₩52,231 | ₩52,271 | -1.86% | 387.9만 |
|---|
| 2025.11.28 | ₩53,367 | ₩53,607 | ₩53,287 | ₩53,407 | +0.08% | 140.3만 |
|---|
| 2025.11.26 | ₩52,739 | ₩53,420 | ₩52,739 | ₩53,367 | +1.19% | 263만 |
|---|
| 2025.11.25 | ₩53,126 | ₩53,340 | ₩52,458 | ₩52,645 | -0.91% | 407.5만 |
|---|
| 2025.11.24 | ₩52,739 | ₩53,180 | ₩52,285 | ₩53,060 | +0.61% | 563.1만 |
|---|
| 2025.11.21 | ₩53,060 | ₩53,300 | ₩52,726 | ₩52,846 | -0.40% | 549.8만 |
|---|
| 2025.11.20 | ₩52,899 | ₩53,420 | ₩52,712 | ₩52,886 | -0.03% | 809.5만 |
|---|
| 2025.11.19 | ₩53,340 | ₩53,607 | ₩52,792 | ₩52,913 | -0.80% | 403만 |
|---|
| 2025.11.18 | ₩53,848 | ₩53,955 | ₩53,353 | ₩53,420 | -0.79% | 492.4만 |
|---|
| 2025.11.17 | ₩53,287 | ₩53,848 | ₩53,166 | ₩53,674 | +0.73% | 486.5만 |
|---|
| 2025.11.14 | ₩52,873 | ₩53,340 | ₩52,445 | ₩53,086 | +0.40% | 542.9만 |
|---|
| 2025.11.13 | ₩52,672 | ₩53,247 | ₩52,365 | ₩52,873 | +0.38% | 400.3만 |
|---|
| 2025.11.12 | ₩53,033 | ₩53,193 | ₩52,792 | ₩52,873 | -0.30% | 293.8만 |
|---|
| 2025.11.11 | ₩52,832 | ₩53,073 | ₩52,298 | ₩53,019 | +0.35% | 303.1만 |
|---|
| 2025.11.10 | ₩52,338 | ₩53,073 | ₩52,311 | ₩52,739 | +0.77% | 356.6만 |
|---|
| 2025.11.07 | ₩52,191 | ₩52,712 | ₩52,138 | ₩52,645 | +0.87% | 417.8만 |
|---|
| 2025.11.06 | ₩51,871 | ₩52,645 | ₩51,831 | ₩52,084 | +0.41% | 421.5만 |
|---|
| 2025.11.05 | ₩51,750 | ₩52,124 | ₩51,403 | ₩51,911 | +0.31% | 622.9만 |
|---|
| 2025.11.04 | ₩51,577 | ₩51,871 | ₩51,123 | ₩51,750 | +0.34% | 493.4만 |
|---|
| 2025.11.03 | ₩50,922 | ₩51,416 | ₩50,508 | ₩51,323 | +0.79% | 696.3만 |
|---|
| 2025.10.31 | ₩51,670 | ₩51,791 | ₩51,083 | ₩51,083 | -1.14% | 580.6만 |
|---|
| 2025.10.30 | ₩52,151 | ₩52,619 | ₩51,937 | ₩51,978 | -0.33% | 334.6만 |
|---|
| 2025.10.29 | ₩52,792 | ₩52,953 | ₩51,951 | ₩52,031 | -1.44% | 507.5만 |
|---|
| 2025.10.28 | ₩53,100 | ₩53,300 | ₩52,645 | ₩52,792 | -0.58% | 543.7만 |
|---|
| 2025.10.27 | ₩52,966 | ₩53,086 | ₩52,298 | ₩53,086 | +0.23% | 502.5만 |
|---|
| 2025.10.24 | ₩53,033 | ₩53,287 | ₩52,592 | ₩52,806 | -0.43% | 542.7만 |
|---|
| 2025.10.23 | ₩54,088 | ₩54,088 | ₩52,512 | ₩52,899 | -2.20% | 690.2만 |
|---|
| 2025.10.22 | ₩53,434 | ₩53,687 | ₩53,073 | ₩53,500 | +0.12% | 432만 |
|---|
| 2025.10.21 | ₩53,821 | ₩53,821 | ₩53,060 | ₩53,474 | -0.65% | 415.7만 |
|---|
| 2025.10.20 | ₩53,153 | ₩53,781 | ₩53,153 | ₩53,727 | +1.08% | 422.8만 |
|---|
| 2025.10.17 | ₩53,113 | ₩53,287 | ₩52,712 | ₩52,953 | -0.30% | 347.7만 |
|---|
| 2025.10.16 | ₩53,233 | ₩53,661 | ₩52,819 | ₩52,993 | -0.45% | 538.5만 |
|---|
| 2025.10.15 | ₩52,792 | ₩53,567 | ₩52,779 | ₩53,247 | +0.86% | 529.6만 |
|---|
| 2025.10.14 | ₩52,499 | ₩52,979 | ₩52,285 | ₩52,752 | +0.48% | 460.5만 |
|---|
| 2025.10.13 | ₩52,245 | ₩52,792 | ₩52,018 | ₩52,352 | +0.20% | 427.5만 |
|---|
| 2025.10.10 | ₩52,619 | ₩52,966 | ₩52,285 | ₩52,418 | -0.38% | 308.8만 |
|---|