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 | ₩51,330 | ₩51,879 | ₩51,250 | ₩51,678 | +0.68% | 446.4만 |
| 2026.10.08 | ₩51,625 | ₩51,678 | ₩50,996 | ₩51,437 | -0.36% | 653.3만 |
| 2026.10.07 | ₩51,103 | ₩51,839 | ₩51,103 | ₩51,585 | +0.94% | 991.8만 |
| 2026.10.06 | ₩50,955 | ₩51,652 | ₩50,661 | ₩51,625 | +1.31% | 648.1만 |
| 2026.10.05 | ₩50,661 | ₩51,156 | ₩50,219 | ₩50,540 | -0.24% | 744.2만 |
| 2026.10.02 | ₩50,112 | ₩50,741 | ₩49,951 | ₩50,594 | +0.96% | 875.7만 |
| 2026.10.01 | ₩49,068 | ₩49,951 | ₩48,720 | ₩49,817 | +1.53% | 835.5만 |
| 2026.09.30 | ₩49,737 | ₩49,804 | ₩49,255 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,269 |
| -0.94% |
| 583만 |
| 2026.09.29 | ₩48,920 | ₩49,617 | ₩48,693 | ₩49,456 | +1.09% | 544.1만 |
|---|
| 2026.09.28 | ₩49,402 | ₩49,603 | ₩48,987 | ₩49,028 | -0.76% | 603.6만 |
|---|
| 2026.09.25 | ₩49,242 | ₩49,402 | ₩48,854 | ₩49,322 | +0.16% | 686만 |
|---|
| 2026.09.24 | ₩49,161 | ₩49,951 | ₩49,161 | ₩49,295 | +0.27% | 692.7만 |
|---|
| 2026.09.23 | ₩50,487 | ₩50,487 | ₩49,590 | ₩49,751 | -1.46% | 722.4만 |
|---|
| 2026.09.22 | ₩50,835 | ₩50,996 | ₩50,527 | ₩50,674 | -0.32% | 669만 |
|---|
| 2026.09.21 | ₩51,076 | ₩51,277 | ₩50,795 | ₩50,862 | -0.42% | 458.4만 |
|---|
| 2026.09.18 | ₩51,210 | ₩51,531 | ₩50,942 | ₩51,170 | -0.08% | 966.9만 |
|---|
| 2026.09.17 | ₩51,464 | ₩51,732 | ₩51,022 | ₩51,625 | +0.31% | 776.7만 |
|---|
| 2026.09.16 | ₩51,223 | ₩51,397 | ₩50,982 | ₩51,317 | +0.18% | 664.2만 |
|---|
| 2026.09.15 | ₩51,638 | ₩51,812 | ₩50,661 | ₩50,848 | -1.53% | 672만 |
|---|
| 2026.09.14 | ₩52,669 | ₩52,750 | ₩51,371 | ₩51,745 | -1.75% | 883.7만 |
|---|
| 2026.09.11 | ₩52,750 | ₩52,897 | ₩52,321 | ₩52,361 | -0.74% | 553.3만 |
|---|
| 2026.09.10 | ₩53,539 | ₩53,780 | ₩52,308 | ₩52,375 | -2.18% | 873.5만 |
|---|
| 2026.09.09 | ₩53,580 | ₩53,834 | ₩52,964 | ₩53,245 | -0.62% | 531만 |
|---|
| 2026.09.08 | ₩53,098 | ₩54,035 | ₩53,084 | ₩53,713 | +1.16% | 460.3만 |
|---|
| 2026.09.04 | ₩53,231 | ₩53,687 | ₩52,977 | ₩53,111 | -0.23% | 413.9만 |
|---|
| 2026.09.03 | ₩53,031 | ₩53,606 | ₩52,870 | ₩53,526 | +0.93% | 552.5만 |
|---|
| 2026.09.02 | ₩52,830 | ₩53,151 | ₩52,308 | ₩52,897 | +0.13% | 507.2만 |
|---|
| 2026.09.01 | ₩53,272 | ₩53,486 | ₩52,535 | ₩52,843 | -0.80% | 594.6만 |
|---|
| 2026.08.31 | ₩52,067 | ₩53,231 | ₩51,986 | ₩53,017 | +1.83% | 926.6만 |
|---|
| 2026.08.28 | ₩53,057 | ₩53,205 | ₩52,468 | ₩52,535 | -0.98% | 725.9만 |
|---|
| 2026.08.27 | ₩52,495 | ₩52,816 | ₩52,241 | ₩52,602 | +0.20% | 446.9만 |
|---|
| 2026.08.26 | ₩52,227 | ₩53,191 | ₩52,214 | ₩53,004 | +1.49% | 561.7만 |
|---|
| 2026.08.25 | ₩52,281 | ₩52,549 | ₩52,080 | ₩52,120 | -0.31% | 453.6만 |
|---|
| 2026.08.24 | ₩51,960 | ₩52,428 | ₩51,478 | ₩52,348 | +0.75% | 591.4만 |
|---|
| 2026.08.21 | ₩53,794 | ₩53,888 | ₩51,839 | ₩51,906 | -3.51% | 782.4만 |
|---|
| 2026.08.20 | ₩52,950 | ₩54,343 | ₩52,950 | ₩53,821 | +1.64% | 581.4만 |
|---|
| 2026.08.19 | ₩55,601 | ₩55,601 | ₩54,021 | ₩54,088 | -2.72% | 496.1만 |
|---|
| 2026.08.18 | ₩54,918 | ₩55,012 | ₩54,182 | ₩54,276 | -1.17% | 438.6만 |
|---|
| 2026.08.17 | ₩54,369 | ₩54,637 | ₩54,088 | ₩54,396 | +0.05% | 414.9만 |
|---|
| 2026.08.14 | ₩54,062 | ₩54,771 | ₩54,062 | ₩54,664 | +1.11% | 298.5만 |
|---|
| 2026.08.13 | ₩53,981 | ₩54,744 | ₩53,954 | ₩54,195 | +0.40% | 439.6만 |
|---|
| 2026.08.12 | ₩53,901 | ₩54,316 | ₩53,794 | ₩54,262 | +0.67% | 443.8만 |
|---|
| 2026.08.11 | ₩53,647 | ₩53,941 | ₩53,285 | ₩53,794 | +0.27% | 641만 |
|---|
| 2026.08.10 | ₩55,802 | ₩55,802 | ₩53,486 | ₩53,593 | -3.96% | 645.7만 |
|---|
| 2026.08.07 | ₩54,691 | ₩55,240 | ₩53,995 | ₩54,463 | -0.42% | 733.1만 |
|---|
| 2026.08.06 | ₩54,972 | ₩55,039 | ₩53,941 | ₩54,450 | -0.95% | 822.9만 |
|---|
| 2026.08.05 | ₩55,601 | ₩55,802 | ₩53,914 | ₩54,423 | -2.12% | 926.5만 |
|---|
| 2026.08.04 | ₩56,592 | ₩56,592 | ₩54,972 | ₩55,668 | -1.63% | 948.9만 |
|---|
| 2026.08.03 | ₩55,815 | ₩56,886 | ₩55,815 | ₩56,123 | +0.55% | 555.2만 |
|---|
| 2026.07.31 | ₩56,244 | ₩56,753 | ₩56,056 | ₩56,284 | +0.07% | 713.5만 |
|---|
| 2026.07.30 | ₩57,717 | ₩58,132 | ₩56,110 | ₩56,431 | -2.23% | 771.7만 |
|---|
| 2026.07.29 | ₩59,591 | ₩59,752 | ₩57,315 | ₩57,476 | -3.55% | 662.7만 |
|---|
| 2026.07.28 | ₩58,332 | ₩60,595 | ₩58,332 | ₩59,042 | +1.22% | 744.8만 |
|---|
| 2026.07.27 | ₩59,350 | ₩59,752 | ₩58,547 | ₩58,921 | -0.72% | 635.5만 |
|---|
| 2026.07.24 | ₩59,698 | ₩59,912 | ₩59,337 | ₩59,658 | -0.07% | 511.3만 |
|---|
| 2026.07.23 | ₩58,239 | ₩59,310 | ₩58,239 | ₩59,216 | +1.68% | 483.6만 |
|---|
| 2026.07.22 | ₩57,757 | ₩58,573 | ₩57,542 | ₩58,480 | +1.25% | 535.4만 |
|---|
| 2026.07.21 | ₩57,355 | ₩57,609 | ₩56,886 | ₩57,194 | -0.28% | 685.2만 |
|---|
| 2026.07.20 | ₩58,011 | ₩58,426 | ₩57,181 | ₩57,556 | -0.78% | 552만 |
|---|
| 2026.07.17 | ₩58,654 | ₩59,283 | ₩57,663 | ₩57,743 | -1.55% | 613.9만 |
|---|
| 2026.07.16 | ₩57,261 | ₩58,024 | ₩56,994 | ₩58,024 | +1.33% | 791.7만 |
|---|
| 2026.07.15 | ₩58,734 | ₩58,988 | ₩57,154 | ₩57,194 | -2.62% | 683.1만 |
|---|
| 2026.07.14 | ₩59,577 | ₩59,832 | ₩58,587 | ₩58,587 | -1.66% | 689.1만 |
|---|
| 2026.07.13 | ₩58,373 | ₩59,243 | ₩58,373 | ₩59,082 | +1.22% | 563.9만 |
|---|
| 2026.07.10 | ₩58,065 | ₩58,506 | ₩57,998 | ₩58,292 | +0.39% | 655.1만 |
|---|
| 2026.07.09 | ₩59,136 | ₩59,243 | ₩57,958 | ₩57,998 | -1.92% | 547.9만 |
|---|
| 2026.07.08 | ₩59,738 | ₩59,912 | ₩58,788 | ₩58,975 | -1.28% | 754.5만 |
|---|
| 2026.07.07 | ₩59,511 | ₩60,381 | ₩59,430 | ₩59,551 | +0.07% | 531.4만 |
|---|
| 2026.07.06 | ₩59,564 | ₩59,752 | ₩58,439 | ₩58,908 | -1.10% | 826.7만 |
|---|
| 2026.07.02 | ₩59,055 | ₩59,752 | ₩58,547 | ₩59,725 | +1.13% | 835.5만 |
|---|
| 2026.07.01 | ₩59,109 | ₩59,216 | ₩58,533 | ₩58,547 | -0.95% | 661만 |
|---|
| 2026.06.30 | ₩59,577 | ₩59,818 | ₩58,921 | ₩58,962 | -1.03% | 753.9만 |
|---|
| 2026.06.29 | ₩60,006 | ₩60,541 | ₩59,778 | ₩59,966 | -0.07% | 637.8만 |
|---|
| 2026.06.26 | ₩59,524 | ₩60,354 | ₩59,323 | ₩60,300 | +1.30% | 1387.3만 |
|---|
| 2026.06.25 | ₩59,203 | ₩59,564 | ₩58,359 | ₩59,203 | 0.00% | 674만 |
|---|
| 2026.06.24 | ₩58,560 | ₩58,841 | ₩57,984 | ₩58,721 | +0.27% | 706만 |
|---|
| 2026.06.23 | ₩58,051 | ₩58,439 | ₩57,368 | ₩58,239 | +0.32% | 1322.6만 |
|---|
| 2026.06.22 | ₩55,695 | ₩58,185 | ₩55,695 | ₩57,730 | +3.65% | 851.4만 |
|---|
| 2026.06.18 | ₩57,422 | ₩58,024 | ₩57,020 | ₩57,328 | -0.16% | 718만 |
|---|
| 2026.06.17 | ₩58,065 | ₩58,332 | ₩56,753 | ₩57,074 | -1.71% | 639.2만 |
|---|
| 2026.06.16 | ₩57,850 | ₩58,506 | ₩57,061 | ₩58,038 | +0.32% | 532.6만 |
|---|
| 2026.06.15 | ₩57,061 | ₩58,011 | ₩56,873 | ₩57,663 | +1.06% | 398.5만 |
|---|
| 2026.06.12 | ₩57,235 | ₩57,636 | ₩57,007 | ₩57,435 | +0.35% | 419.9만 |
|---|
| 2026.06.11 | ₩57,395 | ₩57,797 | ₩56,927 | ₩56,967 | -0.75% | 419.7만 |
|---|
| 2026.06.10 | ₩57,449 | ₩57,449 | ₩56,833 | ₩57,221 | -0.40% | 467.9만 |
|---|
| 2026.06.09 | ₩56,177 | ₩57,020 | ₩55,963 | ₩56,753 | +1.02% | 439.3만 |
|---|
| 2026.06.08 | ₩57,101 | ₩57,261 | ₩55,936 | ₩56,030 | -1.88% | 465.5만 |
|---|
| 2026.06.05 | ₩56,351 | ₩57,623 | ₩56,324 | ₩57,154 | +1.43% | 407.5만 |
|---|
| 2026.06.04 | ₩56,003 | ₩56,338 | ₩55,012 | ₩56,030 | +0.05% | 487.4만 |
|---|
| 2026.06.03 | ₩56,070 | ₩56,860 | ₩55,534 | ₩55,615 | -0.81% | 609.3만 |
|---|
| 2026.06.02 | ₩55,119 | ₩56,043 | ₩55,119 | ₩55,869 | +1.36% | 400만 |
|---|
| 2026.06.01 | ₩56,150 | ₩56,338 | ₩55,226 | ₩55,280 | -1.55% | 571.1만 |
|---|
| 2026.05.29 | ₩56,552 | ₩56,913 | ₩56,324 | ₩56,579 | +0.05% | 871.8만 |
|---|
| 2026.05.28 | ₩57,770 | ₩57,904 | ₩56,445 | ₩56,525 | -2.16% | 621.7만 |
|---|
| 2026.05.27 | ₩57,636 | ₩57,703 | ₩57,007 | ₩57,663 | +0.05% | 592.2만 |
|---|
| 2026.05.26 | ₩57,516 | ₩57,931 | ₩57,114 | ₩57,476 | -0.07% | 661.7만 |
|---|
| 2026.05.22 | ₩56,378 | ₩57,409 | ₩56,378 | ₩57,342 | +1.71% | 495.5만 |
|---|
| 2026.05.21 | ₩56,190 | ₩56,886 | ₩56,030 | ₩56,860 | +1.19% | 374.6만 |
|---|
| 2026.05.20 | ₩57,020 | ₩57,449 | ₩56,538 | ₩56,552 | -0.82% | 647.7만 |
|---|
| 2026.05.19 | ₩55,748 | ₩57,087 | ₩55,655 | ₩56,900 | +2.07% | 507.6만 |
|---|
| 2026.05.18 | ₩55,936 | ₩56,324 | ₩55,159 | ₩55,856 | -0.14% | 567.9만 |
|---|
| 2026.05.15 | ₩56,766 | ₩56,806 | ₩55,320 | ₩55,601 | -2.05% | 518.5만 |
|---|
| 2026.05.14 | ₩56,953 | ₩56,980 | ₩56,204 | ₩56,953 | 0.00% | 353.6만 |
|---|
| 2026.05.13 | ₩56,003 | ₩56,927 | ₩55,641 | ₩56,445 | +0.79% | 671.5만 |
|---|
| 2026.05.12 | ₩56,538 | ₩56,873 | ₩56,190 | ₩56,404 | -0.24% | 443.8만 |
|---|
| 2026.05.11 | ₩56,164 | ₩56,686 | ₩55,989 | ₩56,592 | +0.76% | 474.9만 |
|---|
| 2026.05.08 | ₩56,726 | ₩56,980 | ₩55,748 | ₩55,856 | -1.53% | 413.4만 |
|---|
| 2026.05.07 | ₩56,498 | ₩56,766 | ₩56,123 | ₩56,552 | +0.09% | 498.2만 |
|---|
| 2026.05.06 | ₩57,944 | ₩58,132 | ₩56,579 | ₩56,672 | -2.20% | 708.8만 |
|---|
| 2026.05.05 | ₩57,422 | ₩58,948 | ₩57,368 | ₩58,279 | +1.49% | 633.1만 |
|---|
| 2026.05.04 | ₩57,690 | ₩58,373 | ₩57,355 | ₩57,998 | +0.53% | 369.8만 |
|---|
| 2026.05.01 | ₩58,399 | ₩58,988 | ₩58,011 | ₩58,038 | -0.62% | 462.8만 |
|---|
| 2026.04.30 | ₩57,516 | ₩58,560 | ₩57,315 | ₩58,439 | +1.61% | 634.3만 |
|---|
| 2026.04.29 | ₩57,556 | ₩57,971 | ₩57,248 | ₩57,328 | -0.40% | 542.7만 |
|---|
| 2026.04.28 | ₩57,931 | ₩58,038 | ₩57,529 | ₩57,743 | -0.32% | 521.7만 |
|---|
| 2026.04.27 | ₩56,967 | ₩57,690 | ₩56,846 | ₩57,422 | +0.80% | 552.8만 |
|---|
| 2026.04.24 | ₩57,730 | ₩57,944 | ₩56,712 | ₩56,860 | -1.51% | 428.9만 |
|---|
| 2026.04.23 | ₩57,087 | ₩58,091 | ₩56,645 | ₩57,810 | +1.27% | 614.4만 |
|---|
| 2026.04.22 | ₩56,980 | ₩57,288 | ₩56,271 | ₩56,391 | -1.03% | 724.3만 |
|---|
| 2026.04.21 | ₩57,502 | ₩57,542 | ₩56,565 | ₩56,565 | -1.63% | 610.7만 |
|---|
| 2026.04.20 | ₩57,476 | ₩58,011 | ₩57,007 | ₩57,168 | -0.54% | 419.6만 |
|---|
| 2026.04.17 | ₩57,328 | ₩57,663 | ₩56,886 | ₩57,569 | +0.42% | 500.3만 |
|---|
| 2026.04.16 | ₩56,779 | ₩57,917 | ₩56,726 | ₩57,850 | +1.89% | 467.2만 |
|---|
| 2026.04.15 | ₩57,141 | ₩57,382 | ₩56,672 | ₩56,873 | -0.47% | 410.6만 |
|---|
| 2026.04.14 | ₩57,061 | ₩57,462 | ₩56,726 | ₩57,435 | +0.66% | 393.5만 |
|---|
| 2026.04.13 | ₩58,091 | ₩58,172 | ₩56,833 | ₩57,208 | -1.52% | 391만 |
|---|
| 2026.04.10 | ₩58,895 | ₩59,055 | ₩57,944 | ₩58,091 | -1.36% | 349.5만 |
|---|
| 2026.04.09 | ₩58,373 | ₩59,537 | ₩58,306 | ₩59,082 | +1.22% | 425.6만 |
|---|
| 2026.04.08 | ₩57,850 | ₩58,493 | ₩57,596 | ₩58,480 | +1.09% | 504.6만 |
|---|
| 2026.04.07 | ₩58,386 | ₩58,895 | ₩58,185 | ₩58,373 | -0.02% | 233.7만 |
|---|
| 2026.04.06 | ₩58,453 | ₩58,721 | ₩57,958 | ₩58,359 | -0.16% | 279만 |
|---|
| 2026.04.02 | ₩58,225 | ₩58,573 | ₩57,810 | ₩58,520 | +0.51% | 305.6만 |
|---|
| 2026.04.01 | ₩57,449 | ₩58,145 | ₩57,315 | ₩57,904 | +0.79% | 345.4만 |
|---|
| 2026.03.31 | ₩57,931 | ₩58,118 | ₩57,168 | ₩57,783 | -0.25% | 457.6만 |
|---|
| 2026.03.30 | ₩57,449 | ₩57,931 | ₩57,208 | ₩57,556 | +0.19% | 393.6만 |
|---|
| 2026.03.27 | ₩56,712 | ₩57,315 | ₩56,498 | ₩56,739 | +0.05% | 373.8만 |
|---|
| 2026.03.26 | ₩56,378 | ₩56,900 | ₩56,110 | ₩56,672 | +0.52% | 254.8만 |
|---|
| 2026.03.25 | ₩56,645 | ₩56,913 | ₩56,257 | ₩56,324 | -0.57% | 301만 |
|---|
| 2026.03.24 | ₩55,722 | ₩56,793 | ₩55,641 | ₩56,070 | +0.62% | 424.2만 |
|---|
| 2026.03.23 | ₩56,686 | ₩56,820 | ₩55,802 | ₩55,909 | -1.37% | 640.7만 |
|---|
| 2026.03.20 | ₩57,891 | ₩58,172 | ₩55,976 | ₩56,257 | -2.82% | 1067.4만 |
|---|
| 2026.03.19 | ₩57,850 | ₩58,306 | ₩57,328 | ₩57,904 | +0.09% | 386.6만 |
|---|
| 2026.03.18 | ₩58,265 | ₩58,346 | ₩57,676 | ₩57,877 | -0.67% | 638.1만 |
|---|
| 2026.03.17 | ₩59,337 | ₩59,430 | ₩58,439 | ₩58,453 | -1.49% | 399.7만 |
|---|
| 2026.03.16 | ₩59,243 | ₩59,323 | ₩58,828 | ₩59,096 | -0.25% | 342만 |
|---|
| 2026.03.13 | ₩58,707 | ₩59,002 | ₩58,413 | ₩58,921 | +0.36% | 340.8만 |
|---|
| 2026.03.12 | ₩57,502 | ₩58,761 | ₩57,194 | ₩58,105 | +1.05% | 421.6만 |
|---|
| 2026.03.11 | ₩57,583 | ₩57,971 | ₩57,355 | ₩57,502 | -0.14% | 380.9만 |
|---|
| 2026.03.10 | ₩57,958 | ₩58,680 | ₩57,636 | ₩57,783 | -0.30% | 443.9만 |
|---|
| 2026.03.09 | ₩58,252 | ₩58,573 | ₩57,502 | ₩58,212 | -0.07% | 377.5만 |
|---|
| 2026.03.06 | ₩57,904 | ₩58,627 | ₩57,650 | ₩58,386 | +0.83% | 602.4만 |
|---|
| 2026.03.05 | ₩58,600 | ₩58,680 | ₩57,864 | ₩58,105 | -0.85% | 634.1만 |
|---|
| 2026.03.04 | ₩58,145 | ₩58,962 | ₩57,730 | ₩58,935 | +1.36% | 433.6만 |
|---|
| 2026.03.03 | ₩57,529 | ₩58,426 | ₩56,672 | ₩58,091 | +0.98% | 497.8만 |
|---|
| 2026.03.02 | ₩57,583 | ₩58,413 | ₩57,583 | ₩58,024 | +0.77% | 460.2만 |
|---|
| 2026.02.27 | ₩57,717 | ₩58,252 | ₩57,476 | ₩58,239 | +0.90% | 749.9만 |
|---|
| 2026.02.26 | ₩57,877 | ₩58,091 | ₩57,208 | ₩57,583 | -0.51% | 583.7만 |
|---|
| 2026.02.25 | ₩57,301 | ₩58,346 | ₩56,659 | ₩57,824 | +0.91% | 683.3만 |
|---|
| 2026.02.24 | ₩57,368 | ₩57,409 | ₩56,645 | ₩57,301 | -0.12% | 886.5만 |
|---|
| 2026.02.23 | ₩56,820 | ₩57,810 | ₩56,565 | ₩57,422 | +1.06% | 902.2만 |
|---|
| 2026.02.20 | ₩57,542 | ₩57,837 | ₩57,074 | ₩57,569 | +0.05% | 1115.5만 |
|---|
| 2026.02.19 | ₩56,471 | ₩57,181 | ₩56,030 | ₩57,087 | +1.09% | 848.6만 |
|---|
| 2026.02.18 | ₩57,101 | ₩57,248 | ₩56,097 | ₩56,137 | -1.69% | 746.8만 |
|---|
| 2026.02.17 | ₩57,315 | ₩57,690 | ₩56,953 | ₩57,101 | -0.37% | 752.9만 |
|---|
| 2026.02.13 | ₩55,762 | ₩56,994 | ₩55,641 | ₩56,927 | +2.09% | 655.8만 |
|---|
| 2026.02.12 | ₩55,213 | ₩56,364 | ₩55,066 | ₩55,775 | +1.02% | 640.3만 |
|---|
| 2026.02.11 | ₩54,785 | ₩55,159 | ₩54,517 | ₩54,959 | +0.32% | 599.5만 |
|---|
| 2026.02.10 | ₩54,008 | ₩55,012 | ₩53,687 | ₩54,851 | +1.56% | 565.7만 |
|---|
| 2026.02.09 | ₩53,593 | ₩53,901 | ₩53,178 | ₩53,888 | +0.55% | 724.9만 |
|---|
| 2026.02.06 | ₩54,329 | ₩54,624 | ₩53,352 | ₩53,620 | -1.31% | 573.1만 |
|---|
| 2026.02.05 | ₩54,182 | ₩54,530 | ₩53,834 | ₩53,847 | -0.62% | 667.4만 |
|---|
| 2026.02.04 | ₩53,928 | ₩54,624 | ₩53,821 | ₩54,021 | +0.17% | 700.3만 |
|---|
| 2026.02.03 | ₩52,642 | ₩53,847 | ₩52,549 | ₩53,807 | +2.21% | 485.7만 |
|---|
| 2026.02.02 | ₩53,406 | ₩53,432 | ₩52,428 | ₩52,723 | -1.28% | 426.7만 |
|---|
| 2026.01.30 | ₩52,910 | ₩53,218 | ₩52,308 | ₩53,138 | +0.43% | 502.6만 |
|---|
| 2026.01.29 | ₩53,339 | ₩53,513 | ₩52,669 | ₩53,004 | -0.63% | 547.2만 |
|---|
| 2026.01.28 | ₩53,298 | ₩53,392 | ₩52,964 | ₩53,272 | -0.05% | 485.3만 |
|---|
| 2026.01.27 | ₩52,575 | ₩53,365 | ₩52,401 | ₩53,325 | +1.43% | 455.3만 |
|---|
| 2026.01.26 | ₩52,214 | ₩53,004 | ₩52,214 | ₩52,776 | +1.08% | 560.6만 |
|---|
| 2026.01.23 | ₩52,147 | ₩52,187 | ₩51,411 | ₩51,919 | -0.44% | 783.4만 |
|---|
| 2026.01.22 | ₩53,017 | ₩53,057 | ₩52,013 | ₩52,040 | -1.84% | 545.4만 |
|---|
| 2026.01.21 | ₩53,138 | ₩53,312 | ₩52,709 | ₩52,924 | -0.40% | 631.3만 |
|---|
| 2026.01.20 | ₩53,298 | ₩53,553 | ₩52,575 | ₩52,616 | -1.28% | 625.6만 |
|---|
| 2026.01.16 | ₩52,281 | ₩53,258 | ₩52,281 | ₩53,165 | +1.69% | 425.2만 |
|---|
| 2026.01.15 | ₩52,334 | ₩52,803 | ₩52,080 | ₩52,629 | +0.56% | 414.8만 |
|---|
| 2026.01.14 | ₩51,879 | ₩52,509 | ₩51,786 | ₩52,294 | +0.80% | 451.1만 |
|---|
| 2026.01.13 | ₩51,183 | ₩51,678 | ₩50,781 | ₩51,678 | +0.97% | 896만 |
|---|
| 2026.01.12 | ₩50,768 | ₩51,089 | ₩50,554 | ₩50,715 | -0.11% | 458.7만 |
|---|
| 2026.01.09 | ₩51,049 | ₩51,491 | ₩50,715 | ₩50,728 | -0.63% | 308.2만 |
|---|
| 2026.01.08 | ₩50,447 | ₩51,196 | ₩50,407 | ₩50,875 | +0.85% | 365.7만 |
|---|
| 2026.01.07 | ₩51,277 | ₩51,384 | ₩50,340 | ₩50,540 | -1.44% | 337.4만 |
|---|
| 2026.01.06 | ₩51,049 | ₩51,290 | ₩50,875 | ₩51,196 | +0.29% | 368.2만 |
|---|
| 2026.01.05 | ₩51,638 | ₩51,786 | ₩50,192 | ₩51,009 | -1.22% | 543.6만 |
|---|
| 2026.01.02 | ₩51,317 | ₩52,000 | ₩50,929 | ₩51,852 | +1.04% | 271.3만 |
|---|
| 2025.12.31 | ₩51,705 | ₩51,745 | ₩51,304 | ₩51,330 | -0.73% | 246.4만 |
|---|
| 2025.12.30 | ₩51,531 | ₩51,826 | ₩51,344 | ₩51,692 | +0.31% | 309.7만 |
|---|
| 2025.12.29 | ₩51,317 | ₩51,759 | ₩51,223 | ₩51,437 | +0.23% | 236.7만 |
|---|
| 2025.12.26 | ₩51,143 | ₩51,304 | ₩51,009 | ₩51,263 | +0.24% | 300.4만 |
|---|
| 2025.12.24 | ₩50,996 | ₩51,196 | ₩50,808 | ₩51,143 | +0.29% | 259.3만 |
|---|
| 2025.12.23 | ₩50,554 | ₩50,942 | ₩50,474 | ₩50,835 | +0.56% | 393.1만 |
|---|
| 2025.12.22 | ₩50,179 | ₩50,728 | ₩49,992 | ₩50,607 | +0.85% | 378.9만 |
|---|
| 2025.12.19 | ₩51,250 | ₩51,344 | ₩50,340 | ₩50,340 | -1.78% | 1078.4만 |
|---|
| 2025.12.18 | ₩51,518 | ₩51,692 | ₩50,915 | ₩51,196 | -0.62% | 678만 |
|---|
| 2025.12.17 | ₩50,902 | ₩51,437 | ₩50,755 | ₩51,290 | +0.76% | 513.7만 |
|---|
| 2025.12.16 | ₩51,290 | ₩51,344 | ₩50,781 | ₩50,942 | -0.68% | 486.3만 |
|---|
| 2025.12.15 | ₩50,875 | ₩51,170 | ₩50,688 | ₩51,143 | +0.53% | 511.4만 |
|---|
| 2025.12.12 | ₩50,192 | ₩50,688 | ₩50,112 | ₩50,661 | +0.93% | 422.3만 |
|---|
| 2025.12.11 | ₩50,099 | ₩50,594 | ₩49,831 | ₩49,978 | -0.24% | 505.2만 |
|---|
| 2025.12.10 | ₩50,755 | ₩51,009 | ₩50,045 | ₩50,179 | -1.13% | 548.9만 |
|---|
| 2025.12.09 | ₩51,210 | ₩51,531 | ₩50,741 | ₩50,781 | -0.84% | 414.4만 |
|---|
| 2025.12.08 | ₩51,424 | ₩51,424 | ₩50,862 | ₩51,022 | -0.78% | 426.2만 |
|---|
| 2025.12.05 | ₩51,545 | ₩51,906 | ₩51,371 | ₩51,451 | -0.18% | 432.9만 |
|---|
| 2025.12.04 | ₩51,946 | ₩52,027 | ₩51,263 | ₩51,598 | -0.67% | 605.8만 |
|---|
| 2025.12.03 | ₩51,397 | ₩51,625 | ₩50,969 | ₩51,384 | -0.03% | 401.2만 |
|---|
| 2025.12.02 | ₩52,589 | ₩52,642 | ₩51,317 | ₩51,344 | -2.37% | 560.4만 |
|---|
| 2025.12.01 | ₩53,379 | ₩53,472 | ₩52,348 | ₩52,388 | -1.86% | 387.9만 |
|---|
| 2025.11.28 | ₩53,486 | ₩53,727 | ₩53,406 | ₩53,526 | +0.08% | 140.3만 |
|---|
| 2025.11.26 | ₩52,857 | ₩53,539 | ₩52,857 | ₩53,486 | +1.19% | 263만 |
|---|
| 2025.11.25 | ₩53,245 | ₩53,459 | ₩52,575 | ₩52,763 | -0.91% | 407.5만 |
|---|
| 2025.11.24 | ₩52,857 | ₩53,298 | ₩52,401 | ₩53,178 | +0.61% | 563.1만 |
|---|
| 2025.11.21 | ₩53,178 | ₩53,419 | ₩52,843 | ₩52,964 | -0.40% | 549.8만 |
|---|
| 2025.11.20 | ₩53,017 | ₩53,539 | ₩52,830 | ₩53,004 | -0.03% | 809.5만 |
|---|
| 2025.11.19 | ₩53,459 | ₩53,727 | ₩52,910 | ₩53,031 | -0.80% | 403만 |
|---|
| 2025.11.18 | ₩53,968 | ₩54,075 | ₩53,472 | ₩53,539 | -0.79% | 492.4만 |
|---|
| 2025.11.17 | ₩53,406 | ₩53,968 | ₩53,285 | ₩53,794 | +0.73% | 486.5만 |
|---|
| 2025.11.14 | ₩52,990 | ₩53,459 | ₩52,562 | ₩53,205 | +0.40% | 542.9만 |
|---|
| 2025.11.13 | ₩52,790 | ₩53,365 | ₩52,482 | ₩52,990 | +0.38% | 400.3만 |
|---|
| 2025.11.12 | ₩53,151 | ₩53,312 | ₩52,910 | ₩52,990 | -0.30% | 293.8만 |
|---|
| 2025.11.11 | ₩52,950 | ₩53,191 | ₩52,415 | ₩53,138 | +0.35% | 303.1만 |
|---|
| 2025.11.10 | ₩52,455 | ₩53,191 | ₩52,428 | ₩52,857 | +0.77% | 356.6만 |
|---|
| 2025.11.07 | ₩52,308 | ₩52,830 | ₩52,254 | ₩52,763 | +0.87% | 417.8만 |
|---|
| 2025.11.06 | ₩51,986 | ₩52,763 | ₩51,946 | ₩52,201 | +0.41% | 421.5만 |
|---|
| 2025.11.05 | ₩51,866 | ₩52,241 | ₩51,518 | ₩52,027 | +0.31% | 622.9만 |
|---|
| 2025.11.04 | ₩51,692 | ₩51,986 | ₩51,237 | ₩51,866 | +0.34% | 493.4만 |
|---|
| 2025.11.03 | ₩51,036 | ₩51,531 | ₩50,621 | ₩51,437 | +0.79% | 696.3만 |
|---|
| 2025.10.31 | ₩51,786 | ₩51,906 | ₩51,196 | ₩51,196 | -1.14% | 580.6만 |
|---|
| 2025.10.30 | ₩52,268 | ₩52,736 | ₩52,053 | ₩52,093 | -0.33% | 334.6만 |
|---|
| 2025.10.29 | ₩52,910 | ₩53,071 | ₩52,067 | ₩52,147 | -1.44% | 507.5만 |
|---|
| 2025.10.28 | ₩53,218 | ₩53,419 | ₩52,763 | ₩52,910 | -0.58% | 543.7만 |
|---|
| 2025.10.27 | ₩53,084 | ₩53,205 | ₩52,415 | ₩53,205 | +0.23% | 502.5만 |
|---|
| 2025.10.24 | ₩53,151 | ₩53,406 | ₩52,709 | ₩52,924 | -0.43% | 542.7만 |
|---|
| 2025.10.23 | ₩54,209 | ₩54,209 | ₩52,629 | ₩53,017 | -2.20% | 690.2만 |
|---|
| 2025.10.22 | ₩53,553 | ₩53,807 | ₩53,191 | ₩53,620 | +0.12% | 432만 |
|---|
| 2025.10.21 | ₩53,941 | ₩53,941 | ₩53,178 | ₩53,593 | -0.65% | 415.7만 |
|---|
| 2025.10.20 | ₩53,272 | ₩53,901 | ₩53,272 | ₩53,847 | +1.08% | 422.8만 |
|---|
| 2025.10.17 | ₩53,231 | ₩53,406 | ₩52,830 | ₩53,071 | -0.30% | 347.7만 |
|---|
| 2025.10.16 | ₩53,352 | ₩53,780 | ₩52,937 | ₩53,111 | -0.45% | 538.5만 |
|---|
| 2025.10.15 | ₩52,910 | ₩53,687 | ₩52,897 | ₩53,365 | +0.86% | 529.6만 |
|---|
| 2025.10.14 | ₩52,616 | ₩53,098 | ₩52,401 | ₩52,870 | +0.48% | 460.5만 |
|---|
| 2025.10.13 | ₩52,361 | ₩52,910 | ₩52,134 | ₩52,468 | +0.20% | 427.5만 |
|---|
| 2025.10.10 | ₩52,736 | ₩53,084 | ₩52,401 | ₩52,535 | -0.38% | 308.8만 |
|---|