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 | ₩51,152 | ₩51,699 | ₩51,072 | ₩51,499 | +0.68% | 446.4만 |
| 2026.10.08 | ₩51,446 | ₩51,499 | ₩50,819 | ₩51,259 | -0.36% | 653.3만 |
| 2026.10.07 | ₩50,926 | ₩51,659 | ₩50,926 | ₩51,406 | +0.94% | 991.8만 |
| 2026.10.06 | ₩50,779 | ₩51,473 | ₩50,485 | ₩51,446 | +1.31% | 648.1만 |
| 2026.10.05 | ₩50,485 | ₩50,979 | ₩50,045 | ₩50,365 | -0.24% | 744.2만 |
| 2026.10.02 | ₩49,938 | ₩50,565 | ₩49,778 | ₩50,419 | +0.96% | 875.7만 |
| 2026.10.01 | ₩48,898 | ₩49,778 | ₩48,551 | ₩49,645 | +1.53% | 835.5만 |
| 2026.09.30 | ₩49,565 | ₩49,631 | ₩49,084 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,098 |
| -0.94% |
| 583만 |
| 2026.09.29 | ₩48,751 | ₩49,445 | ₩48,524 | ₩49,285 | +1.09% | 544.1만 |
|---|
| 2026.09.28 | ₩49,231 | ₩49,431 | ₩48,818 | ₩48,858 | -0.76% | 603.6만 |
|---|
| 2026.09.25 | ₩49,071 | ₩49,231 | ₩48,684 | ₩49,151 | +0.16% | 686만 |
|---|
| 2026.09.24 | ₩48,991 | ₩49,778 | ₩48,991 | ₩49,125 | +0.27% | 692.7만 |
|---|
| 2026.09.23 | ₩50,312 | ₩50,312 | ₩49,418 | ₩49,578 | -1.46% | 722.4만 |
|---|
| 2026.09.22 | ₩50,659 | ₩50,819 | ₩50,352 | ₩50,499 | -0.32% | 669만 |
|---|
| 2026.09.21 | ₩50,899 | ₩51,099 | ₩50,619 | ₩50,686 | -0.42% | 458.4만 |
|---|
| 2026.09.18 | ₩51,032 | ₩51,353 | ₩50,766 | ₩50,992 | -0.08% | 966.9만 |
|---|
| 2026.09.17 | ₩51,286 | ₩51,553 | ₩50,846 | ₩51,446 | +0.31% | 776.7만 |
|---|
| 2026.09.16 | ₩51,046 | ₩51,219 | ₩50,806 | ₩51,139 | +0.18% | 664.2만 |
|---|
| 2026.09.15 | ₩51,459 | ₩51,633 | ₩50,485 | ₩50,672 | -1.53% | 672만 |
|---|
| 2026.09.14 | ₩52,487 | ₩52,567 | ₩51,192 | ₩51,566 | -1.75% | 883.7만 |
|---|
| 2026.09.11 | ₩52,567 | ₩52,713 | ₩52,140 | ₩52,180 | -0.74% | 553.3만 |
|---|
| 2026.09.10 | ₩53,354 | ₩53,594 | ₩52,126 | ₩52,193 | -2.18% | 873.5만 |
|---|
| 2026.09.09 | ₩53,394 | ₩53,647 | ₩52,780 | ₩53,060 | -0.62% | 531만 |
|---|
| 2026.09.08 | ₩52,914 | ₩53,848 | ₩52,900 | ₩53,527 | +1.16% | 460.3만 |
|---|
| 2026.09.04 | ₩53,047 | ₩53,501 | ₩52,794 | ₩52,927 | -0.23% | 413.9만 |
|---|
| 2026.09.03 | ₩52,847 | ₩53,421 | ₩52,687 | ₩53,341 | +0.93% | 552.5만 |
|---|
| 2026.09.02 | ₩52,647 | ₩52,967 | ₩52,126 | ₩52,713 | +0.13% | 507.2만 |
|---|
| 2026.09.01 | ₩53,087 | ₩53,300 | ₩52,353 | ₩52,660 | -0.80% | 594.6만 |
|---|
| 2026.08.31 | ₩51,886 | ₩53,047 | ₩51,806 | ₩52,834 | +1.83% | 926.6만 |
|---|
| 2026.08.28 | ₩52,874 | ₩53,020 | ₩52,287 | ₩52,353 | -0.98% | 725.9만 |
|---|
| 2026.08.27 | ₩52,313 | ₩52,633 | ₩52,060 | ₩52,420 | +0.20% | 446.9만 |
|---|
| 2026.08.26 | ₩52,046 | ₩53,007 | ₩52,033 | ₩52,820 | +1.49% | 561.7만 |
|---|
| 2026.08.25 | ₩52,100 | ₩52,367 | ₩51,900 | ₩51,940 | -0.31% | 453.6만 |
|---|
| 2026.08.24 | ₩51,780 | ₩52,246 | ₩51,299 | ₩52,166 | +0.75% | 591.4만 |
|---|
| 2026.08.21 | ₩53,607 | ₩53,701 | ₩51,659 | ₩51,726 | -3.51% | 782.4만 |
|---|
| 2026.08.20 | ₩52,767 | ₩54,154 | ₩52,767 | ₩53,634 | +1.64% | 581.4만 |
|---|
| 2026.08.19 | ₩55,408 | ₩55,408 | ₩53,834 | ₩53,901 | -2.72% | 496.1만 |
|---|
| 2026.08.18 | ₩54,728 | ₩54,821 | ₩53,994 | ₩54,088 | -1.17% | 438.6만 |
|---|
| 2026.08.17 | ₩54,181 | ₩54,448 | ₩53,901 | ₩54,208 | +0.05% | 414.9만 |
|---|
| 2026.08.14 | ₩53,874 | ₩54,581 | ₩53,874 | ₩54,475 | +1.11% | 298.5만 |
|---|
| 2026.08.13 | ₩53,794 | ₩54,555 | ₩53,767 | ₩54,008 | +0.40% | 439.6만 |
|---|
| 2026.08.12 | ₩53,714 | ₩54,128 | ₩53,607 | ₩54,074 | +0.67% | 443.8만 |
|---|
| 2026.08.11 | ₩53,461 | ₩53,754 | ₩53,100 | ₩53,607 | +0.27% | 641만 |
|---|
| 2026.08.10 | ₩55,609 | ₩55,609 | ₩53,300 | ₩53,407 | -3.96% | 645.7만 |
|---|
| 2026.08.07 | ₩54,501 | ₩55,048 | ₩53,807 | ₩54,274 | -0.42% | 733.1만 |
|---|
| 2026.08.06 | ₩54,781 | ₩54,848 | ₩53,754 | ₩54,261 | -0.95% | 822.9만 |
|---|
| 2026.08.05 | ₩55,408 | ₩55,609 | ₩53,727 | ₩54,234 | -2.12% | 926.5만 |
|---|
| 2026.08.04 | ₩56,396 | ₩56,396 | ₩54,781 | ₩55,475 | -1.63% | 948.9만 |
|---|
| 2026.08.03 | ₩55,622 | ₩56,689 | ₩55,622 | ₩55,929 | +0.55% | 555.2만 |
|---|
| 2026.07.31 | ₩56,049 | ₩56,556 | ₩55,862 | ₩56,089 | +0.07% | 713.5만 |
|---|
| 2026.07.30 | ₩57,517 | ₩57,930 | ₩55,915 | ₩56,236 | -2.23% | 771.7만 |
|---|
| 2026.07.29 | ₩59,384 | ₩59,544 | ₩57,116 | ₩57,276 | -3.55% | 662.7만 |
|---|
| 2026.07.28 | ₩58,130 | ₩60,385 | ₩58,130 | ₩58,837 | +1.22% | 744.8만 |
|---|
| 2026.07.27 | ₩59,144 | ₩59,544 | ₩58,344 | ₩58,717 | -0.72% | 635.5만 |
|---|
| 2026.07.24 | ₩59,491 | ₩59,705 | ₩59,131 | ₩59,451 | -0.07% | 511.3만 |
|---|
| 2026.07.23 | ₩58,037 | ₩59,104 | ₩58,037 | ₩59,011 | +1.68% | 483.6만 |
|---|
| 2026.07.22 | ₩57,557 | ₩58,370 | ₩57,343 | ₩58,277 | +1.25% | 535.4만 |
|---|
| 2026.07.21 | ₩57,156 | ₩57,410 | ₩56,689 | ₩56,996 | -0.28% | 685.2만 |
|---|
| 2026.07.20 | ₩57,810 | ₩58,224 | ₩56,983 | ₩57,356 | -0.78% | 552만 |
|---|
| 2026.07.17 | ₩58,450 | ₩59,077 | ₩57,463 | ₩57,543 | -1.55% | 613.9만 |
|---|
| 2026.07.16 | ₩57,063 | ₩57,823 | ₩56,796 | ₩57,823 | +1.33% | 791.7만 |
|---|
| 2026.07.15 | ₩58,530 | ₩58,784 | ₩56,956 | ₩56,996 | -2.62% | 683.1만 |
|---|
| 2026.07.14 | ₩59,371 | ₩59,625 | ₩58,384 | ₩58,384 | -1.66% | 689.1만 |
|---|
| 2026.07.13 | ₩58,170 | ₩59,037 | ₩58,170 | ₩58,877 | +1.22% | 563.9만 |
|---|
| 2026.07.10 | ₩57,863 | ₩58,304 | ₩57,797 | ₩58,090 | +0.39% | 655.1만 |
|---|
| 2026.07.09 | ₩58,931 | ₩59,037 | ₩57,757 | ₩57,797 | -1.92% | 547.9만 |
|---|
| 2026.07.08 | ₩59,531 | ₩59,705 | ₩58,584 | ₩58,771 | -1.28% | 754.5만 |
|---|
| 2026.07.07 | ₩59,304 | ₩60,172 | ₩59,224 | ₩59,344 | +0.07% | 531.4만 |
|---|
| 2026.07.06 | ₩59,358 | ₩59,544 | ₩58,237 | ₩58,704 | -1.10% | 826.7만 |
|---|
| 2026.07.02 | ₩58,851 | ₩59,544 | ₩58,344 | ₩59,518 | +1.13% | 835.5만 |
|---|
| 2026.07.01 | ₩58,904 | ₩59,011 | ₩58,330 | ₩58,344 | -0.95% | 661만 |
|---|
| 2026.06.30 | ₩59,371 | ₩59,611 | ₩58,717 | ₩58,757 | -1.03% | 753.9만 |
|---|
| 2026.06.29 | ₩59,798 | ₩60,332 | ₩59,571 | ₩59,758 | -0.07% | 637.8만 |
|---|
| 2026.06.26 | ₩59,318 | ₩60,145 | ₩59,118 | ₩60,091 | +1.30% | 1387.3만 |
|---|
| 2026.06.25 | ₩58,997 | ₩59,358 | ₩58,157 | ₩58,997 | 0.00% | 674만 |
|---|
| 2026.06.24 | ₩58,357 | ₩58,637 | ₩57,783 | ₩58,517 | +0.27% | 706만 |
|---|
| 2026.06.23 | ₩57,850 | ₩58,237 | ₩57,170 | ₩58,037 | +0.32% | 1322.6만 |
|---|
| 2026.06.22 | ₩55,502 | ₩57,983 | ₩55,502 | ₩57,530 | +3.65% | 851.4만 |
|---|
| 2026.06.18 | ₩57,223 | ₩57,823 | ₩56,823 | ₩57,130 | -0.16% | 718만 |
|---|
| 2026.06.17 | ₩57,863 | ₩58,130 | ₩56,556 | ₩56,876 | -1.71% | 639.2만 |
|---|
| 2026.06.16 | ₩57,650 | ₩58,304 | ₩56,863 | ₩57,837 | +0.32% | 532.6만 |
|---|
| 2026.06.15 | ₩56,863 | ₩57,810 | ₩56,676 | ₩57,463 | +1.06% | 398.5만 |
|---|
| 2026.06.12 | ₩57,036 | ₩57,436 | ₩56,809 | ₩57,236 | +0.35% | 419.9만 |
|---|
| 2026.06.11 | ₩57,196 | ₩57,597 | ₩56,729 | ₩56,769 | -0.75% | 419.7만 |
|---|
| 2026.06.10 | ₩57,250 | ₩57,250 | ₩56,636 | ₩57,023 | -0.40% | 467.9만 |
|---|
| 2026.06.09 | ₩55,982 | ₩56,823 | ₩55,769 | ₩56,556 | +1.02% | 439.3만 |
|---|
| 2026.06.08 | ₩56,903 | ₩57,063 | ₩55,742 | ₩55,835 | -1.88% | 465.5만 |
|---|
| 2026.06.05 | ₩56,156 | ₩57,423 | ₩56,129 | ₩56,956 | +1.43% | 407.5만 |
|---|
| 2026.06.04 | ₩55,809 | ₩56,142 | ₩54,821 | ₩55,835 | +0.05% | 487.4만 |
|---|
| 2026.06.03 | ₩55,875 | ₩56,663 | ₩55,342 | ₩55,422 | -0.81% | 609.3만 |
|---|
| 2026.06.02 | ₩54,928 | ₩55,849 | ₩54,928 | ₩55,675 | +1.36% | 400만 |
|---|
| 2026.06.01 | ₩55,956 | ₩56,142 | ₩55,035 | ₩55,088 | -1.55% | 571.1만 |
|---|
| 2026.05.29 | ₩56,356 | ₩56,716 | ₩56,129 | ₩56,382 | +0.05% | 871.8만 |
|---|
| 2026.05.28 | ₩57,570 | ₩57,703 | ₩56,249 | ₩56,329 | -2.16% | 621.7만 |
|---|
| 2026.05.27 | ₩57,436 | ₩57,503 | ₩56,809 | ₩57,463 | +0.05% | 592.2만 |
|---|
| 2026.05.26 | ₩57,316 | ₩57,730 | ₩56,916 | ₩57,276 | -0.07% | 661.7만 |
|---|
| 2026.05.22 | ₩56,182 | ₩57,210 | ₩56,182 | ₩57,143 | +1.71% | 495.5만 |
|---|
| 2026.05.21 | ₩55,996 | ₩56,689 | ₩55,835 | ₩56,663 | +1.19% | 374.6만 |
|---|
| 2026.05.20 | ₩56,823 | ₩57,250 | ₩56,342 | ₩56,356 | -0.82% | 647.7만 |
|---|
| 2026.05.19 | ₩55,555 | ₩56,889 | ₩55,462 | ₩56,703 | +2.07% | 507.6만 |
|---|
| 2026.05.18 | ₩55,742 | ₩56,129 | ₩54,968 | ₩55,662 | -0.14% | 567.9만 |
|---|
| 2026.05.15 | ₩56,569 | ₩56,609 | ₩55,128 | ₩55,408 | -2.05% | 518.5만 |
|---|
| 2026.05.14 | ₩56,756 | ₩56,783 | ₩56,009 | ₩56,756 | 0.00% | 353.6만 |
|---|
| 2026.05.13 | ₩55,809 | ₩56,729 | ₩55,449 | ₩56,249 | +0.79% | 671.5만 |
|---|
| 2026.05.12 | ₩56,342 | ₩56,676 | ₩55,996 | ₩56,209 | -0.24% | 443.8만 |
|---|
| 2026.05.11 | ₩55,969 | ₩56,489 | ₩55,795 | ₩56,396 | +0.76% | 474.9만 |
|---|
| 2026.05.08 | ₩56,529 | ₩56,783 | ₩55,555 | ₩55,662 | -1.53% | 413.4만 |
|---|
| 2026.05.07 | ₩56,302 | ₩56,569 | ₩55,929 | ₩56,356 | +0.09% | 498.2만 |
|---|
| 2026.05.06 | ₩57,743 | ₩57,930 | ₩56,382 | ₩56,476 | -2.20% | 708.8만 |
|---|
| 2026.05.05 | ₩57,223 | ₩58,744 | ₩57,170 | ₩58,077 | +1.49% | 633.1만 |
|---|
| 2026.05.04 | ₩57,490 | ₩58,170 | ₩57,156 | ₩57,797 | +0.53% | 369.8만 |
|---|
| 2026.05.01 | ₩58,197 | ₩58,784 | ₩57,810 | ₩57,837 | -0.62% | 462.8만 |
|---|
| 2026.04.30 | ₩57,316 | ₩58,357 | ₩57,116 | ₩58,237 | +1.61% | 634.3만 |
|---|
| 2026.04.29 | ₩57,356 | ₩57,770 | ₩57,050 | ₩57,130 | -0.40% | 542.7만 |
|---|
| 2026.04.28 | ₩57,730 | ₩57,837 | ₩57,330 | ₩57,543 | -0.32% | 521.7만 |
|---|
| 2026.04.27 | ₩56,769 | ₩57,490 | ₩56,649 | ₩57,223 | +0.80% | 552.8만 |
|---|
| 2026.04.24 | ₩57,530 | ₩57,743 | ₩56,516 | ₩56,663 | -1.51% | 428.9만 |
|---|
| 2026.04.23 | ₩56,889 | ₩57,890 | ₩56,449 | ₩57,610 | +1.27% | 614.4만 |
|---|
| 2026.04.22 | ₩56,783 | ₩57,090 | ₩56,076 | ₩56,196 | -1.03% | 724.3만 |
|---|
| 2026.04.21 | ₩57,303 | ₩57,343 | ₩56,369 | ₩56,369 | -1.63% | 610.7만 |
|---|
| 2026.04.20 | ₩57,276 | ₩57,810 | ₩56,809 | ₩56,969 | -0.54% | 419.6만 |
|---|
| 2026.04.17 | ₩57,130 | ₩57,463 | ₩56,689 | ₩57,370 | +0.42% | 500.3만 |
|---|
| 2026.04.16 | ₩56,583 | ₩57,717 | ₩56,529 | ₩57,650 | +1.89% | 467.2만 |
|---|
| 2026.04.15 | ₩56,943 | ₩57,183 | ₩56,476 | ₩56,676 | -0.47% | 410.6만 |
|---|
| 2026.04.14 | ₩56,863 | ₩57,263 | ₩56,529 | ₩57,236 | +0.66% | 393.5만 |
|---|
| 2026.04.13 | ₩57,890 | ₩57,970 | ₩56,636 | ₩57,010 | -1.52% | 391만 |
|---|
| 2026.04.10 | ₩58,691 | ₩58,851 | ₩57,743 | ₩57,890 | -1.36% | 349.5만 |
|---|
| 2026.04.09 | ₩58,170 | ₩59,331 | ₩58,104 | ₩58,877 | +1.22% | 425.6만 |
|---|
| 2026.04.08 | ₩57,650 | ₩58,290 | ₩57,396 | ₩58,277 | +1.09% | 504.6만 |
|---|
| 2026.04.07 | ₩58,184 | ₩58,691 | ₩57,983 | ₩58,170 | -0.02% | 233.7만 |
|---|
| 2026.04.06 | ₩58,250 | ₩58,517 | ₩57,757 | ₩58,157 | -0.16% | 279만 |
|---|
| 2026.04.02 | ₩58,023 | ₩58,370 | ₩57,610 | ₩58,317 | +0.51% | 305.6만 |
|---|
| 2026.04.01 | ₩57,250 | ₩57,943 | ₩57,116 | ₩57,703 | +0.79% | 345.4만 |
|---|
| 2026.03.31 | ₩57,730 | ₩57,917 | ₩56,969 | ₩57,583 | -0.25% | 457.6만 |
|---|
| 2026.03.30 | ₩57,250 | ₩57,730 | ₩57,010 | ₩57,356 | +0.19% | 393.6만 |
|---|
| 2026.03.27 | ₩56,516 | ₩57,116 | ₩56,302 | ₩56,543 | +0.05% | 373.8만 |
|---|
| 2026.03.26 | ₩56,182 | ₩56,703 | ₩55,915 | ₩56,476 | +0.52% | 254.8만 |
|---|
| 2026.03.25 | ₩56,449 | ₩56,716 | ₩56,062 | ₩56,129 | -0.57% | 301만 |
|---|
| 2026.03.24 | ₩55,529 | ₩56,596 | ₩55,449 | ₩55,875 | +0.62% | 424.2만 |
|---|
| 2026.03.23 | ₩56,489 | ₩56,623 | ₩55,609 | ₩55,715 | -1.37% | 640.7만 |
|---|
| 2026.03.20 | ₩57,690 | ₩57,970 | ₩55,782 | ₩56,062 | -2.82% | 1067.4만 |
|---|
| 2026.03.19 | ₩57,650 | ₩58,104 | ₩57,130 | ₩57,703 | +0.09% | 386.6만 |
|---|
| 2026.03.18 | ₩58,064 | ₩58,144 | ₩57,476 | ₩57,677 | -0.67% | 638.1만 |
|---|
| 2026.03.17 | ₩59,131 | ₩59,224 | ₩58,237 | ₩58,250 | -1.49% | 399.7만 |
|---|
| 2026.03.16 | ₩59,037 | ₩59,118 | ₩58,624 | ₩58,891 | -0.25% | 342만 |
|---|
| 2026.03.13 | ₩58,504 | ₩58,797 | ₩58,210 | ₩58,717 | +0.36% | 340.8만 |
|---|
| 2026.03.12 | ₩57,303 | ₩58,557 | ₩56,996 | ₩57,903 | +1.05% | 421.6만 |
|---|
| 2026.03.11 | ₩57,383 | ₩57,770 | ₩57,156 | ₩57,303 | -0.14% | 380.9만 |
|---|
| 2026.03.10 | ₩57,757 | ₩58,477 | ₩57,436 | ₩57,583 | -0.30% | 443.9만 |
|---|
| 2026.03.09 | ₩58,050 | ₩58,370 | ₩57,303 | ₩58,010 | -0.07% | 377.5만 |
|---|
| 2026.03.06 | ₩57,703 | ₩58,424 | ₩57,450 | ₩58,184 | +0.83% | 602.4만 |
|---|
| 2026.03.05 | ₩58,397 | ₩58,477 | ₩57,663 | ₩57,903 | -0.85% | 634.1만 |
|---|
| 2026.03.04 | ₩57,943 | ₩58,757 | ₩57,530 | ₩58,731 | +1.36% | 433.6만 |
|---|
| 2026.03.03 | ₩57,330 | ₩58,224 | ₩56,476 | ₩57,890 | +0.98% | 497.8만 |
|---|
| 2026.03.02 | ₩57,383 | ₩58,210 | ₩57,383 | ₩57,823 | +0.77% | 460.2만 |
|---|
| 2026.02.27 | ₩57,517 | ₩58,050 | ₩57,276 | ₩58,037 | +0.90% | 749.9만 |
|---|
| 2026.02.26 | ₩57,677 | ₩57,890 | ₩57,010 | ₩57,383 | -0.51% | 583.7만 |
|---|
| 2026.02.25 | ₩57,103 | ₩58,144 | ₩56,462 | ₩57,623 | +0.91% | 683.3만 |
|---|
| 2026.02.24 | ₩57,170 | ₩57,210 | ₩56,449 | ₩57,103 | -0.12% | 886.5만 |
|---|
| 2026.02.23 | ₩56,623 | ₩57,610 | ₩56,369 | ₩57,223 | +1.06% | 902.2만 |
|---|
| 2026.02.20 | ₩57,343 | ₩57,637 | ₩56,876 | ₩57,370 | +0.05% | 1115.5만 |
|---|
| 2026.02.19 | ₩56,276 | ₩56,983 | ₩55,835 | ₩56,889 | +1.09% | 848.6만 |
|---|
| 2026.02.18 | ₩56,903 | ₩57,050 | ₩55,902 | ₩55,942 | -1.69% | 746.8만 |
|---|
| 2026.02.17 | ₩57,116 | ₩57,490 | ₩56,756 | ₩56,903 | -0.37% | 752.9만 |
|---|
| 2026.02.13 | ₩55,569 | ₩56,796 | ₩55,449 | ₩56,729 | +2.09% | 655.8만 |
|---|
| 2026.02.12 | ₩55,022 | ₩56,169 | ₩54,875 | ₩55,582 | +1.02% | 640.3만 |
|---|
| 2026.02.11 | ₩54,595 | ₩54,968 | ₩54,328 | ₩54,768 | +0.32% | 599.5만 |
|---|
| 2026.02.10 | ₩53,821 | ₩54,821 | ₩53,501 | ₩54,661 | +1.56% | 565.7만 |
|---|
| 2026.02.09 | ₩53,407 | ₩53,714 | ₩52,994 | ₩53,701 | +0.55% | 724.9만 |
|---|
| 2026.02.06 | ₩54,141 | ₩54,435 | ₩53,167 | ₩53,434 | -1.31% | 573.1만 |
|---|
| 2026.02.05 | ₩53,994 | ₩54,341 | ₩53,647 | ₩53,661 | -0.62% | 667.4만 |
|---|
| 2026.02.04 | ₩53,741 | ₩54,435 | ₩53,634 | ₩53,834 | +0.17% | 700.3만 |
|---|
| 2026.02.03 | ₩52,460 | ₩53,661 | ₩52,367 | ₩53,621 | +2.21% | 485.7만 |
|---|
| 2026.02.02 | ₩53,220 | ₩53,247 | ₩52,246 | ₩52,540 | -1.28% | 426.7만 |
|---|
| 2026.01.30 | ₩52,727 | ₩53,034 | ₩52,126 | ₩52,954 | +0.43% | 502.6만 |
|---|
| 2026.01.29 | ₩53,154 | ₩53,327 | ₩52,487 | ₩52,820 | -0.63% | 547.2만 |
|---|
| 2026.01.28 | ₩53,114 | ₩53,207 | ₩52,780 | ₩53,087 | -0.05% | 485.3만 |
|---|
| 2026.01.27 | ₩52,393 | ₩53,180 | ₩52,220 | ₩53,140 | +1.43% | 455.3만 |
|---|
| 2026.01.26 | ₩52,033 | ₩52,820 | ₩52,033 | ₩52,593 | +1.08% | 560.6만 |
|---|
| 2026.01.23 | ₩51,966 | ₩52,006 | ₩51,233 | ₩51,739 | -0.44% | 783.4만 |
|---|
| 2026.01.22 | ₩52,834 | ₩52,874 | ₩51,833 | ₩51,860 | -1.84% | 545.4만 |
|---|
| 2026.01.21 | ₩52,954 | ₩53,127 | ₩52,527 | ₩52,740 | -0.40% | 631.3만 |
|---|
| 2026.01.20 | ₩53,114 | ₩53,367 | ₩52,393 | ₩52,433 | -1.28% | 625.6만 |
|---|
| 2026.01.16 | ₩52,100 | ₩53,074 | ₩52,100 | ₩52,980 | +1.69% | 425.2만 |
|---|
| 2026.01.15 | ₩52,153 | ₩52,620 | ₩51,900 | ₩52,447 | +0.56% | 414.8만 |
|---|
| 2026.01.14 | ₩51,699 | ₩52,327 | ₩51,606 | ₩52,113 | +0.80% | 451.1만 |
|---|
| 2026.01.13 | ₩51,006 | ₩51,499 | ₩50,605 | ₩51,499 | +0.97% | 896만 |
|---|
| 2026.01.12 | ₩50,592 | ₩50,912 | ₩50,379 | ₩50,539 | -0.11% | 458.7만 |
|---|
| 2026.01.09 | ₩50,872 | ₩51,313 | ₩50,539 | ₩50,552 | -0.63% | 308.2만 |
|---|
| 2026.01.08 | ₩50,272 | ₩51,019 | ₩50,232 | ₩50,699 | +0.85% | 365.7만 |
|---|
| 2026.01.07 | ₩51,099 | ₩51,206 | ₩50,165 | ₩50,365 | -1.44% | 337.4만 |
|---|
| 2026.01.06 | ₩50,872 | ₩51,112 | ₩50,699 | ₩51,019 | +0.29% | 368.2만 |
|---|
| 2026.01.05 | ₩51,459 | ₩51,606 | ₩50,018 | ₩50,832 | -1.22% | 543.6만 |
|---|
| 2026.01.02 | ₩51,139 | ₩51,820 | ₩50,752 | ₩51,673 | +1.04% | 271.3만 |
|---|
| 2025.12.31 | ₩51,526 | ₩51,566 | ₩51,126 | ₩51,152 | -0.73% | 246.4만 |
|---|
| 2025.12.30 | ₩51,353 | ₩51,646 | ₩51,166 | ₩51,513 | +0.31% | 309.7만 |
|---|
| 2025.12.29 | ₩51,139 | ₩51,579 | ₩51,046 | ₩51,259 | +0.23% | 236.7만 |
|---|
| 2025.12.26 | ₩50,966 | ₩51,126 | ₩50,832 | ₩51,086 | +0.24% | 300.4만 |
|---|
| 2025.12.24 | ₩50,819 | ₩51,019 | ₩50,632 | ₩50,966 | +0.29% | 259.3만 |
|---|
| 2025.12.23 | ₩50,379 | ₩50,766 | ₩50,299 | ₩50,659 | +0.56% | 393.1만 |
|---|
| 2025.12.22 | ₩50,005 | ₩50,552 | ₩49,818 | ₩50,432 | +0.85% | 378.9만 |
|---|
| 2025.12.19 | ₩51,072 | ₩51,166 | ₩50,165 | ₩50,165 | -1.78% | 1078.4만 |
|---|
| 2025.12.18 | ₩51,339 | ₩51,513 | ₩50,739 | ₩51,019 | -0.62% | 678만 |
|---|
| 2025.12.17 | ₩50,726 | ₩51,259 | ₩50,579 | ₩51,112 | +0.76% | 513.7만 |
|---|
| 2025.12.16 | ₩51,112 | ₩51,166 | ₩50,605 | ₩50,766 | -0.68% | 486.3만 |
|---|
| 2025.12.15 | ₩50,699 | ₩50,992 | ₩50,512 | ₩50,966 | +0.53% | 511.4만 |
|---|
| 2025.12.12 | ₩50,018 | ₩50,512 | ₩49,938 | ₩50,485 | +0.93% | 422.3만 |
|---|
| 2025.12.11 | ₩49,925 | ₩50,419 | ₩49,658 | ₩49,805 | -0.24% | 505.2만 |
|---|
| 2025.12.10 | ₩50,579 | ₩50,832 | ₩49,872 | ₩50,005 | -1.13% | 548.9만 |
|---|
| 2025.12.09 | ₩51,032 | ₩51,353 | ₩50,565 | ₩50,605 | -0.84% | 414.4만 |
|---|
| 2025.12.08 | ₩51,246 | ₩51,246 | ₩50,686 | ₩50,846 | -0.78% | 426.2만 |
|---|
| 2025.12.05 | ₩51,366 | ₩51,726 | ₩51,192 | ₩51,273 | -0.18% | 432.9만 |
|---|
| 2025.12.04 | ₩51,766 | ₩51,846 | ₩51,086 | ₩51,419 | -0.67% | 605.8만 |
|---|
| 2025.12.03 | ₩51,219 | ₩51,446 | ₩50,792 | ₩51,206 | -0.03% | 401.2만 |
|---|
| 2025.12.02 | ₩52,407 | ₩52,460 | ₩51,139 | ₩51,166 | -2.37% | 560.4만 |
|---|
| 2025.12.01 | ₩53,194 | ₩53,287 | ₩52,166 | ₩52,206 | -1.86% | 387.9만 |
|---|
| 2025.11.28 | ₩53,300 | ₩53,541 | ₩53,220 | ₩53,341 | +0.08% | 140.3만 |
|---|
| 2025.11.26 | ₩52,673 | ₩53,354 | ₩52,673 | ₩53,300 | +1.19% | 263만 |
|---|
| 2025.11.25 | ₩53,060 | ₩53,274 | ₩52,393 | ₩52,580 | -0.91% | 407.5만 |
|---|
| 2025.11.24 | ₩52,673 | ₩53,114 | ₩52,220 | ₩52,994 | +0.61% | 563.1만 |
|---|
| 2025.11.21 | ₩52,994 | ₩53,234 | ₩52,660 | ₩52,780 | -0.40% | 549.8만 |
|---|
| 2025.11.20 | ₩52,834 | ₩53,354 | ₩52,647 | ₩52,820 | -0.03% | 809.5만 |
|---|
| 2025.11.19 | ₩53,274 | ₩53,541 | ₩52,727 | ₩52,847 | -0.80% | 403만 |
|---|
| 2025.11.18 | ₩53,781 | ₩53,888 | ₩53,287 | ₩53,354 | -0.79% | 492.4만 |
|---|
| 2025.11.17 | ₩53,220 | ₩53,781 | ₩53,100 | ₩53,607 | +0.73% | 486.5만 |
|---|
| 2025.11.14 | ₩52,807 | ₩53,274 | ₩52,380 | ₩53,020 | +0.40% | 542.9만 |
|---|
| 2025.11.13 | ₩52,607 | ₩53,180 | ₩52,300 | ₩52,807 | +0.38% | 400.3만 |
|---|
| 2025.11.12 | ₩52,967 | ₩53,127 | ₩52,727 | ₩52,807 | -0.30% | 293.8만 |
|---|
| 2025.11.11 | ₩52,767 | ₩53,007 | ₩52,233 | ₩52,954 | +0.35% | 303.1만 |
|---|
| 2025.11.10 | ₩52,273 | ₩53,007 | ₩52,246 | ₩52,673 | +0.77% | 356.6만 |
|---|
| 2025.11.07 | ₩52,126 | ₩52,647 | ₩52,073 | ₩52,580 | +0.87% | 417.8만 |
|---|
| 2025.11.06 | ₩51,806 | ₩52,580 | ₩51,766 | ₩52,020 | +0.41% | 421.5만 |
|---|
| 2025.11.05 | ₩51,686 | ₩52,060 | ₩51,339 | ₩51,846 | +0.31% | 622.9만 |
|---|
| 2025.11.04 | ₩51,513 | ₩51,806 | ₩51,059 | ₩51,686 | +0.34% | 493.4만 |
|---|
| 2025.11.03 | ₩50,859 | ₩51,353 | ₩50,445 | ₩51,259 | +0.79% | 696.3만 |
|---|
| 2025.10.31 | ₩51,606 | ₩51,726 | ₩51,019 | ₩51,019 | -1.14% | 580.6만 |
|---|
| 2025.10.30 | ₩52,086 | ₩52,553 | ₩51,873 | ₩51,913 | -0.33% | 334.6만 |
|---|
| 2025.10.29 | ₩52,727 | ₩52,887 | ₩51,886 | ₩51,966 | -1.44% | 507.5만 |
|---|
| 2025.10.28 | ₩53,034 | ₩53,234 | ₩52,580 | ₩52,727 | -0.58% | 543.7만 |
|---|
| 2025.10.27 | ₩52,900 | ₩53,020 | ₩52,233 | ₩53,020 | +0.23% | 502.5만 |
|---|
| 2025.10.24 | ₩52,967 | ₩53,220 | ₩52,527 | ₩52,740 | -0.43% | 542.7만 |
|---|
| 2025.10.23 | ₩54,021 | ₩54,021 | ₩52,447 | ₩52,834 | -2.20% | 690.2만 |
|---|
| 2025.10.22 | ₩53,367 | ₩53,621 | ₩53,007 | ₩53,434 | +0.12% | 432만 |
|---|
| 2025.10.21 | ₩53,754 | ₩53,754 | ₩52,994 | ₩53,407 | -0.65% | 415.7만 |
|---|
| 2025.10.20 | ₩53,087 | ₩53,714 | ₩53,087 | ₩53,661 | +1.08% | 422.8만 |
|---|
| 2025.10.17 | ₩53,047 | ₩53,220 | ₩52,647 | ₩52,887 | -0.30% | 347.7만 |
|---|
| 2025.10.16 | ₩53,167 | ₩53,594 | ₩52,753 | ₩52,927 | -0.45% | 538.5만 |
|---|
| 2025.10.15 | ₩52,727 | ₩53,501 | ₩52,713 | ₩53,180 | +0.86% | 529.6만 |
|---|
| 2025.10.14 | ₩52,433 | ₩52,914 | ₩52,220 | ₩52,687 | +0.48% | 460.5만 |
|---|
| 2025.10.13 | ₩52,180 | ₩52,727 | ₩51,953 | ₩52,287 | +0.20% | 427.5만 |
|---|
| 2025.10.10 | ₩52,553 | ₩52,900 | ₩52,220 | ₩52,353 | -0.38% | 308.8만 |
|---|