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 | ₩51,202 | ₩51,749 | ₩51,122 | ₩51,549 | +0.68% | 446.4만 |
| 2026.10.08 | ₩51,496 | ₩51,549 | ₩50,868 | ₩51,309 | -0.36% | 653.3만 |
| 2026.10.07 | ₩50,975 | ₩51,709 | ₩50,975 | ₩51,456 | +0.94% | 991.8만 |
| 2026.10.06 | ₩50,828 | ₩51,522 | ₩50,534 | ₩51,496 | +1.31% | 648.1만 |
| 2026.10.05 | ₩50,534 | ₩51,028 | ₩50,093 | ₩50,414 | -0.24% | 744.2만 |
| 2026.10.02 | ₩49,987 | ₩50,614 | ₩49,826 | ₩50,467 | +0.96% | 875.7만 |
| 2026.10.01 | ₩48,945 | ₩49,826 | ₩48,598 | ₩49,693 | +1.53% | 835.5만 |
| 2026.09.30 | ₩49,613 | ₩49,679 | ₩49,132 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,145 |
| -0.94% |
| 583만 |
| 2026.09.29 | ₩48,798 | ₩49,493 | ₩48,571 | ₩49,332 | +1.09% | 544.1만 |
|---|
| 2026.09.28 | ₩49,279 | ₩49,479 | ₩48,865 | ₩48,905 | -0.76% | 603.6만 |
|---|
| 2026.09.25 | ₩49,119 | ₩49,279 | ₩48,731 | ₩49,199 | +0.16% | 686만 |
|---|
| 2026.09.24 | ₩49,038 | ₩49,826 | ₩49,038 | ₩49,172 | +0.27% | 692.7만 |
|---|
| 2026.09.23 | ₩50,361 | ₩50,361 | ₩49,466 | ₩49,626 | -1.46% | 722.4만 |
|---|
| 2026.09.22 | ₩50,708 | ₩50,868 | ₩50,401 | ₩50,548 | -0.32% | 669만 |
|---|
| 2026.09.21 | ₩50,948 | ₩51,148 | ₩50,668 | ₩50,735 | -0.42% | 458.4만 |
|---|
| 2026.09.18 | ₩51,082 | ₩51,402 | ₩50,815 | ₩51,042 | -0.08% | 966.9만 |
|---|
| 2026.09.17 | ₩51,335 | ₩51,603 | ₩50,895 | ₩51,496 | +0.31% | 776.7만 |
|---|
| 2026.09.16 | ₩51,095 | ₩51,269 | ₩50,855 | ₩51,189 | +0.18% | 664.2만 |
|---|
| 2026.09.15 | ₩51,509 | ₩51,683 | ₩50,534 | ₩50,721 | -1.53% | 672만 |
|---|
| 2026.09.14 | ₩52,537 | ₩52,618 | ₩51,242 | ₩51,616 | -1.75% | 883.7만 |
|---|
| 2026.09.11 | ₩52,618 | ₩52,764 | ₩52,190 | ₩52,230 | -0.74% | 553.3만 |
|---|
| 2026.09.10 | ₩53,405 | ₩53,646 | ₩52,177 | ₩52,244 | -2.18% | 873.5만 |
|---|
| 2026.09.09 | ₩53,446 | ₩53,699 | ₩52,831 | ₩53,112 | -0.62% | 531만 |
|---|
| 2026.09.08 | ₩52,965 | ₩53,900 | ₩52,951 | ₩53,579 | +1.16% | 460.3만 |
|---|
| 2026.09.04 | ₩53,098 | ₩53,552 | ₩52,845 | ₩52,978 | -0.23% | 413.9만 |
|---|
| 2026.09.03 | ₩52,898 | ₩53,472 | ₩52,738 | ₩53,392 | +0.93% | 552.5만 |
|---|
| 2026.09.02 | ₩52,698 | ₩53,018 | ₩52,177 | ₩52,764 | +0.13% | 507.2만 |
|---|
| 2026.09.01 | ₩53,138 | ₩53,352 | ₩52,404 | ₩52,711 | -0.80% | 594.6만 |
|---|
| 2026.08.31 | ₩51,936 | ₩53,098 | ₩51,856 | ₩52,885 | +1.83% | 926.6만 |
|---|
| 2026.08.28 | ₩52,925 | ₩53,072 | ₩52,337 | ₩52,404 | -0.98% | 725.9만 |
|---|
| 2026.08.27 | ₩52,364 | ₩52,684 | ₩52,110 | ₩52,471 | +0.20% | 446.9만 |
|---|
| 2026.08.26 | ₩52,097 | ₩53,058 | ₩52,083 | ₩52,871 | +1.49% | 561.7만 |
|---|
| 2026.08.25 | ₩52,150 | ₩52,417 | ₩51,950 | ₩51,990 | -0.31% | 453.6만 |
|---|
| 2026.08.24 | ₩51,830 | ₩52,297 | ₩51,349 | ₩52,217 | +0.75% | 591.4만 |
|---|
| 2026.08.21 | ₩53,659 | ₩53,753 | ₩51,709 | ₩51,776 | -3.51% | 782.4만 |
|---|
| 2026.08.20 | ₩52,818 | ₩54,207 | ₩52,818 | ₩53,686 | +1.64% | 581.4만 |
|---|
| 2026.08.19 | ₩55,462 | ₩55,462 | ₩53,886 | ₩53,953 | -2.72% | 496.1만 |
|---|
| 2026.08.18 | ₩54,781 | ₩54,874 | ₩54,046 | ₩54,140 | -1.17% | 438.6만 |
|---|
| 2026.08.17 | ₩54,233 | ₩54,501 | ₩53,953 | ₩54,260 | +0.05% | 414.9만 |
|---|
| 2026.08.14 | ₩53,926 | ₩54,634 | ₩53,926 | ₩54,527 | +1.11% | 298.5만 |
|---|
| 2026.08.13 | ₩53,846 | ₩54,607 | ₩53,819 | ₩54,060 | +0.40% | 439.6만 |
|---|
| 2026.08.12 | ₩53,766 | ₩54,180 | ₩53,659 | ₩54,127 | +0.67% | 443.8만 |
|---|
| 2026.08.11 | ₩53,512 | ₩53,806 | ₩53,152 | ₩53,659 | +0.27% | 641만 |
|---|
| 2026.08.10 | ₩55,662 | ₩55,662 | ₩53,352 | ₩53,459 | -3.96% | 645.7만 |
|---|
| 2026.08.07 | ₩54,554 | ₩55,101 | ₩53,860 | ₩54,327 | -0.42% | 733.1만 |
|---|
| 2026.08.06 | ₩54,834 | ₩54,901 | ₩53,806 | ₩54,314 | -0.95% | 822.9만 |
|---|
| 2026.08.05 | ₩55,462 | ₩55,662 | ₩53,779 | ₩54,287 | -2.12% | 926.5만 |
|---|
| 2026.08.04 | ₩56,450 | ₩56,450 | ₩54,834 | ₩55,529 | -1.63% | 948.9만 |
|---|
| 2026.08.03 | ₩55,676 | ₩56,744 | ₩55,676 | ₩55,983 | +0.55% | 555.2만 |
|---|
| 2026.07.31 | ₩56,103 | ₩56,611 | ₩55,916 | ₩56,143 | +0.07% | 713.5만 |
|---|
| 2026.07.30 | ₩57,572 | ₩57,986 | ₩55,970 | ₩56,290 | -2.23% | 771.7만 |
|---|
| 2026.07.29 | ₩59,442 | ₩59,602 | ₩57,171 | ₩57,332 | -3.55% | 662.7만 |
|---|
| 2026.07.28 | ₩58,186 | ₩60,443 | ₩58,186 | ₩58,894 | +1.22% | 744.8만 |
|---|
| 2026.07.27 | ₩59,201 | ₩59,602 | ₩58,400 | ₩58,774 | -0.72% | 635.5만 |
|---|
| 2026.07.24 | ₩59,549 | ₩59,762 | ₩59,188 | ₩59,509 | -0.07% | 511.3만 |
|---|
| 2026.07.23 | ₩58,093 | ₩59,161 | ₩58,093 | ₩59,068 | +1.68% | 483.6만 |
|---|
| 2026.07.22 | ₩57,612 | ₩58,427 | ₩57,398 | ₩58,333 | +1.25% | 535.4만 |
|---|
| 2026.07.21 | ₩57,212 | ₩57,465 | ₩56,744 | ₩57,051 | -0.28% | 685.2만 |
|---|
| 2026.07.20 | ₩57,866 | ₩58,280 | ₩57,038 | ₩57,412 | -0.78% | 552만 |
|---|
| 2026.07.17 | ₩58,507 | ₩59,135 | ₩57,519 | ₩57,599 | -1.55% | 613.9만 |
|---|
| 2026.07.16 | ₩57,118 | ₩57,879 | ₩56,851 | ₩57,879 | +1.33% | 791.7만 |
|---|
| 2026.07.15 | ₩58,587 | ₩58,841 | ₩57,011 | ₩57,051 | -2.62% | 683.1만 |
|---|
| 2026.07.14 | ₩59,428 | ₩59,682 | ₩58,440 | ₩58,440 | -1.66% | 689.1만 |
|---|
| 2026.07.13 | ₩58,226 | ₩59,095 | ₩58,226 | ₩58,934 | +1.22% | 563.9만 |
|---|
| 2026.07.10 | ₩57,919 | ₩58,360 | ₩57,853 | ₩58,146 | +0.39% | 655.1만 |
|---|
| 2026.07.09 | ₩58,988 | ₩59,095 | ₩57,812 | ₩57,853 | -1.92% | 547.9만 |
|---|
| 2026.07.08 | ₩59,589 | ₩59,762 | ₩58,640 | ₩58,827 | -1.28% | 754.5만 |
|---|
| 2026.07.07 | ₩59,362 | ₩60,230 | ₩59,282 | ₩59,402 | +0.07% | 531.4만 |
|---|
| 2026.07.06 | ₩59,415 | ₩59,602 | ₩58,293 | ₩58,761 | -1.10% | 826.7만 |
|---|
| 2026.07.02 | ₩58,908 | ₩59,602 | ₩58,400 | ₩59,575 | +1.13% | 835.5만 |
|---|
| 2026.07.01 | ₩58,961 | ₩59,068 | ₩58,387 | ₩58,400 | -0.95% | 661만 |
|---|
| 2026.06.30 | ₩59,428 | ₩59,669 | ₩58,774 | ₩58,814 | -1.03% | 753.9만 |
|---|
| 2026.06.29 | ₩59,856 | ₩60,390 | ₩59,629 | ₩59,816 | -0.07% | 637.8만 |
|---|
| 2026.06.26 | ₩59,375 | ₩60,203 | ₩59,175 | ₩60,150 | +1.30% | 1387.3만 |
|---|
| 2026.06.25 | ₩59,054 | ₩59,415 | ₩58,213 | ₩59,054 | 0.00% | 674만 |
|---|
| 2026.06.24 | ₩58,413 | ₩58,694 | ₩57,839 | ₩58,574 | +0.27% | 706만 |
|---|
| 2026.06.23 | ₩57,906 | ₩58,293 | ₩57,225 | ₩58,093 | +0.32% | 1322.6만 |
|---|
| 2026.06.22 | ₩55,556 | ₩58,040 | ₩55,556 | ₩57,585 | +3.65% | 851.4만 |
|---|
| 2026.06.18 | ₩57,278 | ₩57,879 | ₩56,878 | ₩57,185 | -0.16% | 718만 |
|---|
| 2026.06.17 | ₩57,919 | ₩58,186 | ₩56,611 | ₩56,931 | -1.71% | 639.2만 |
|---|
| 2026.06.16 | ₩57,706 | ₩58,360 | ₩56,918 | ₩57,893 | +0.32% | 532.6만 |
|---|
| 2026.06.15 | ₩56,918 | ₩57,866 | ₩56,731 | ₩57,519 | +1.06% | 398.5만 |
|---|
| 2026.06.12 | ₩57,091 | ₩57,492 | ₩56,864 | ₩57,292 | +0.35% | 419.9만 |
|---|
| 2026.06.11 | ₩57,252 | ₩57,652 | ₩56,784 | ₩56,824 | -0.75% | 419.7만 |
|---|
| 2026.06.10 | ₩57,305 | ₩57,305 | ₩56,691 | ₩57,078 | -0.40% | 467.9만 |
|---|
| 2026.06.09 | ₩56,036 | ₩56,878 | ₩55,823 | ₩56,611 | +1.02% | 439.3만 |
|---|
| 2026.06.08 | ₩56,958 | ₩57,118 | ₩55,796 | ₩55,889 | -1.88% | 465.5만 |
|---|
| 2026.06.05 | ₩56,210 | ₩57,479 | ₩56,183 | ₩57,011 | +1.43% | 407.5만 |
|---|
| 2026.06.04 | ₩55,863 | ₩56,197 | ₩54,874 | ₩55,889 | +0.05% | 487.4만 |
|---|
| 2026.06.03 | ₩55,929 | ₩56,717 | ₩55,395 | ₩55,475 | -0.81% | 609.3만 |
|---|
| 2026.06.02 | ₩54,981 | ₩55,903 | ₩54,981 | ₩55,729 | +1.36% | 400만 |
|---|
| 2026.06.01 | ₩56,010 | ₩56,197 | ₩55,088 | ₩55,142 | -1.55% | 571.1만 |
|---|
| 2026.05.29 | ₩56,410 | ₩56,771 | ₩56,183 | ₩56,437 | +0.05% | 871.8만 |
|---|
| 2026.05.28 | ₩57,626 | ₩57,759 | ₩56,303 | ₩56,384 | -2.16% | 621.7만 |
|---|
| 2026.05.27 | ₩57,492 | ₩57,559 | ₩56,864 | ₩57,519 | +0.05% | 592.2만 |
|---|
| 2026.05.26 | ₩57,372 | ₩57,786 | ₩56,971 | ₩57,332 | -0.07% | 661.7만 |
|---|
| 2026.05.22 | ₩56,237 | ₩57,265 | ₩56,237 | ₩57,198 | +1.71% | 495.5만 |
|---|
| 2026.05.21 | ₩56,050 | ₩56,744 | ₩55,889 | ₩56,717 | +1.19% | 374.6만 |
|---|
| 2026.05.20 | ₩56,878 | ₩57,305 | ₩56,397 | ₩56,410 | -0.82% | 647.7만 |
|---|
| 2026.05.19 | ₩55,609 | ₩56,944 | ₩55,515 | ₩56,757 | +2.07% | 507.6만 |
|---|
| 2026.05.18 | ₩55,796 | ₩56,183 | ₩55,021 | ₩55,716 | -0.14% | 567.9만 |
|---|
| 2026.05.15 | ₩56,624 | ₩56,664 | ₩55,182 | ₩55,462 | -2.05% | 518.5만 |
|---|
| 2026.05.14 | ₩56,811 | ₩56,838 | ₩56,063 | ₩56,811 | 0.00% | 353.6만 |
|---|
| 2026.05.13 | ₩55,863 | ₩56,784 | ₩55,502 | ₩56,303 | +0.79% | 671.5만 |
|---|
| 2026.05.12 | ₩56,397 | ₩56,731 | ₩56,050 | ₩56,263 | -0.24% | 443.8만 |
|---|
| 2026.05.11 | ₩56,023 | ₩56,544 | ₩55,849 | ₩56,450 | +0.76% | 474.9만 |
|---|
| 2026.05.08 | ₩56,584 | ₩56,838 | ₩55,609 | ₩55,716 | -1.53% | 413.4만 |
|---|
| 2026.05.07 | ₩56,357 | ₩56,624 | ₩55,983 | ₩56,410 | +0.09% | 498.2만 |
|---|
| 2026.05.06 | ₩57,799 | ₩57,986 | ₩56,437 | ₩56,530 | -2.20% | 708.8만 |
|---|
| 2026.05.05 | ₩57,278 | ₩58,801 | ₩57,225 | ₩58,133 | +1.49% | 633.1만 |
|---|
| 2026.05.04 | ₩57,545 | ₩58,226 | ₩57,212 | ₩57,853 | +0.53% | 369.8만 |
|---|
| 2026.05.01 | ₩58,253 | ₩58,841 | ₩57,866 | ₩57,893 | -0.62% | 462.8만 |
|---|
| 2026.04.30 | ₩57,372 | ₩58,413 | ₩57,171 | ₩58,293 | +1.61% | 634.3만 |
|---|
| 2026.04.29 | ₩57,412 | ₩57,826 | ₩57,105 | ₩57,185 | -0.40% | 542.7만 |
|---|
| 2026.04.28 | ₩57,786 | ₩57,893 | ₩57,385 | ₩57,599 | -0.32% | 521.7만 |
|---|
| 2026.04.27 | ₩56,824 | ₩57,545 | ₩56,704 | ₩57,278 | +0.80% | 552.8만 |
|---|
| 2026.04.24 | ₩57,585 | ₩57,799 | ₩56,571 | ₩56,717 | -1.51% | 428.9만 |
|---|
| 2026.04.23 | ₩56,944 | ₩57,946 | ₩56,504 | ₩57,666 | +1.27% | 614.4만 |
|---|
| 2026.04.22 | ₩56,838 | ₩57,145 | ₩56,130 | ₩56,250 | -1.03% | 724.3만 |
|---|
| 2026.04.21 | ₩57,358 | ₩57,398 | ₩56,424 | ₩56,424 | -1.63% | 610.7만 |
|---|
| 2026.04.20 | ₩57,332 | ₩57,866 | ₩56,864 | ₩57,025 | -0.54% | 419.6만 |
|---|
| 2026.04.17 | ₩57,185 | ₩57,519 | ₩56,744 | ₩57,425 | +0.42% | 500.3만 |
|---|
| 2026.04.16 | ₩56,637 | ₩57,772 | ₩56,584 | ₩57,706 | +1.89% | 467.2만 |
|---|
| 2026.04.15 | ₩56,998 | ₩57,238 | ₩56,530 | ₩56,731 | -0.47% | 410.6만 |
|---|
| 2026.04.14 | ₩56,918 | ₩57,318 | ₩56,584 | ₩57,292 | +0.66% | 393.5만 |
|---|
| 2026.04.13 | ₩57,946 | ₩58,026 | ₩56,691 | ₩57,065 | -1.52% | 391만 |
|---|
| 2026.04.10 | ₩58,747 | ₩58,908 | ₩57,799 | ₩57,946 | -1.36% | 349.5만 |
|---|
| 2026.04.09 | ₩58,226 | ₩59,388 | ₩58,160 | ₩58,934 | +1.22% | 425.6만 |
|---|
| 2026.04.08 | ₩57,706 | ₩58,347 | ₩57,452 | ₩58,333 | +1.09% | 504.6만 |
|---|
| 2026.04.07 | ₩58,240 | ₩58,747 | ₩58,040 | ₩58,226 | -0.02% | 233.7만 |
|---|
| 2026.04.06 | ₩58,307 | ₩58,574 | ₩57,812 | ₩58,213 | -0.16% | 279만 |
|---|
| 2026.04.02 | ₩58,080 | ₩58,427 | ₩57,666 | ₩58,373 | +0.51% | 305.6만 |
|---|
| 2026.04.01 | ₩57,305 | ₩57,999 | ₩57,171 | ₩57,759 | +0.79% | 345.4만 |
|---|
| 2026.03.31 | ₩57,786 | ₩57,973 | ₩57,025 | ₩57,639 | -0.25% | 457.6만 |
|---|
| 2026.03.30 | ₩57,305 | ₩57,786 | ₩57,065 | ₩57,412 | +0.19% | 393.6만 |
|---|
| 2026.03.27 | ₩56,571 | ₩57,171 | ₩56,357 | ₩56,597 | +0.05% | 373.8만 |
|---|
| 2026.03.26 | ₩56,237 | ₩56,757 | ₩55,970 | ₩56,530 | +0.52% | 254.8만 |
|---|
| 2026.03.25 | ₩56,504 | ₩56,771 | ₩56,116 | ₩56,183 | -0.57% | 301만 |
|---|
| 2026.03.24 | ₩55,582 | ₩56,651 | ₩55,502 | ₩55,929 | +0.62% | 424.2만 |
|---|
| 2026.03.23 | ₩56,544 | ₩56,677 | ₩55,662 | ₩55,769 | -1.37% | 640.7만 |
|---|
| 2026.03.20 | ₩57,746 | ₩58,026 | ₩55,836 | ₩56,116 | -2.82% | 1067.4만 |
|---|
| 2026.03.19 | ₩57,706 | ₩58,160 | ₩57,185 | ₩57,759 | +0.09% | 386.6만 |
|---|
| 2026.03.18 | ₩58,120 | ₩58,200 | ₩57,532 | ₩57,732 | -0.67% | 638.1만 |
|---|
| 2026.03.17 | ₩59,188 | ₩59,282 | ₩58,293 | ₩58,307 | -1.49% | 399.7만 |
|---|
| 2026.03.16 | ₩59,095 | ₩59,175 | ₩58,681 | ₩58,948 | -0.25% | 342만 |
|---|
| 2026.03.13 | ₩58,560 | ₩58,854 | ₩58,267 | ₩58,774 | +0.36% | 340.8만 |
|---|
| 2026.03.12 | ₩57,358 | ₩58,614 | ₩57,051 | ₩57,959 | +1.05% | 421.6만 |
|---|
| 2026.03.11 | ₩57,439 | ₩57,826 | ₩57,212 | ₩57,358 | -0.14% | 380.9만 |
|---|
| 2026.03.10 | ₩57,812 | ₩58,534 | ₩57,492 | ₩57,639 | -0.30% | 443.9만 |
|---|
| 2026.03.09 | ₩58,106 | ₩58,427 | ₩57,358 | ₩58,066 | -0.07% | 377.5만 |
|---|
| 2026.03.06 | ₩57,759 | ₩58,480 | ₩57,505 | ₩58,240 | +0.83% | 602.4만 |
|---|
| 2026.03.05 | ₩58,454 | ₩58,534 | ₩57,719 | ₩57,959 | -0.85% | 634.1만 |
|---|
| 2026.03.04 | ₩57,999 | ₩58,814 | ₩57,585 | ₩58,787 | +1.36% | 433.6만 |
|---|
| 2026.03.03 | ₩57,385 | ₩58,280 | ₩56,530 | ₩57,946 | +0.98% | 497.8만 |
|---|
| 2026.03.02 | ₩57,439 | ₩58,267 | ₩57,439 | ₩57,879 | +0.77% | 460.2만 |
|---|
| 2026.02.27 | ₩57,572 | ₩58,106 | ₩57,332 | ₩58,093 | +0.90% | 749.9만 |
|---|
| 2026.02.26 | ₩57,732 | ₩57,946 | ₩57,065 | ₩57,439 | -0.51% | 583.7만 |
|---|
| 2026.02.25 | ₩57,158 | ₩58,200 | ₩56,517 | ₩57,679 | +0.91% | 683.3만 |
|---|
| 2026.02.24 | ₩57,225 | ₩57,265 | ₩56,504 | ₩57,158 | -0.12% | 886.5만 |
|---|
| 2026.02.23 | ₩56,677 | ₩57,666 | ₩56,424 | ₩57,278 | +1.06% | 902.2만 |
|---|
| 2026.02.20 | ₩57,398 | ₩57,692 | ₩56,931 | ₩57,425 | +0.05% | 1115.5만 |
|---|
| 2026.02.19 | ₩56,330 | ₩57,038 | ₩55,889 | ₩56,944 | +1.09% | 848.6만 |
|---|
| 2026.02.18 | ₩56,958 | ₩57,105 | ₩55,956 | ₩55,996 | -1.69% | 746.8만 |
|---|
| 2026.02.17 | ₩57,171 | ₩57,545 | ₩56,811 | ₩56,958 | -0.37% | 752.9만 |
|---|
| 2026.02.13 | ₩55,622 | ₩56,851 | ₩55,502 | ₩56,784 | +2.09% | 655.8만 |
|---|
| 2026.02.12 | ₩55,075 | ₩56,223 | ₩54,928 | ₩55,636 | +1.02% | 640.3만 |
|---|
| 2026.02.11 | ₩54,647 | ₩55,021 | ₩54,380 | ₩54,821 | +0.32% | 599.5만 |
|---|
| 2026.02.10 | ₩53,873 | ₩54,874 | ₩53,552 | ₩54,714 | +1.56% | 565.7만 |
|---|
| 2026.02.09 | ₩53,459 | ₩53,766 | ₩53,045 | ₩53,753 | +0.55% | 724.9만 |
|---|
| 2026.02.06 | ₩54,193 | ₩54,487 | ₩53,218 | ₩53,486 | -1.31% | 573.1만 |
|---|
| 2026.02.05 | ₩54,046 | ₩54,394 | ₩53,699 | ₩53,713 | -0.62% | 667.4만 |
|---|
| 2026.02.04 | ₩53,793 | ₩54,487 | ₩53,686 | ₩53,886 | +0.17% | 700.3만 |
|---|
| 2026.02.03 | ₩52,511 | ₩53,713 | ₩52,417 | ₩53,673 | +2.21% | 485.7만 |
|---|
| 2026.02.02 | ₩53,272 | ₩53,299 | ₩52,297 | ₩52,591 | -1.28% | 426.7만 |
|---|
| 2026.01.30 | ₩52,778 | ₩53,085 | ₩52,177 | ₩53,005 | +0.43% | 502.6만 |
|---|
| 2026.01.29 | ₩53,205 | ₩53,379 | ₩52,537 | ₩52,871 | -0.63% | 547.2만 |
|---|
| 2026.01.28 | ₩53,165 | ₩53,259 | ₩52,831 | ₩53,138 | -0.05% | 485.3만 |
|---|
| 2026.01.27 | ₩52,444 | ₩53,232 | ₩52,270 | ₩53,192 | +1.43% | 455.3만 |
|---|
| 2026.01.26 | ₩52,083 | ₩52,871 | ₩52,083 | ₩52,644 | +1.08% | 560.6만 |
|---|
| 2026.01.23 | ₩52,017 | ₩52,057 | ₩51,282 | ₩51,790 | -0.44% | 783.4만 |
|---|
| 2026.01.22 | ₩52,885 | ₩52,925 | ₩51,883 | ₩51,910 | -1.84% | 545.4만 |
|---|
| 2026.01.21 | ₩53,005 | ₩53,178 | ₩52,577 | ₩52,791 | -0.40% | 631.3만 |
|---|
| 2026.01.20 | ₩53,165 | ₩53,419 | ₩52,444 | ₩52,484 | -1.28% | 625.6만 |
|---|
| 2026.01.16 | ₩52,150 | ₩53,125 | ₩52,150 | ₩53,032 | +1.69% | 425.2만 |
|---|
| 2026.01.15 | ₩52,204 | ₩52,671 | ₩51,950 | ₩52,497 | +0.56% | 414.8만 |
|---|
| 2026.01.14 | ₩51,749 | ₩52,377 | ₩51,656 | ₩52,163 | +0.80% | 451.1만 |
|---|
| 2026.01.13 | ₩51,055 | ₩51,549 | ₩50,654 | ₩51,549 | +0.97% | 896만 |
|---|
| 2026.01.12 | ₩50,641 | ₩50,962 | ₩50,427 | ₩50,588 | -0.11% | 458.7만 |
|---|
| 2026.01.09 | ₩50,921 | ₩51,362 | ₩50,588 | ₩50,601 | -0.63% | 308.2만 |
|---|
| 2026.01.08 | ₩50,321 | ₩51,068 | ₩50,280 | ₩50,748 | +0.85% | 365.7만 |
|---|
| 2026.01.07 | ₩51,148 | ₩51,255 | ₩50,214 | ₩50,414 | -1.44% | 337.4만 |
|---|
| 2026.01.06 | ₩50,921 | ₩51,162 | ₩50,748 | ₩51,068 | +0.29% | 368.2만 |
|---|
| 2026.01.05 | ₩51,509 | ₩51,656 | ₩50,067 | ₩50,881 | -1.22% | 543.6만 |
|---|
| 2026.01.02 | ₩51,189 | ₩51,870 | ₩50,801 | ₩51,723 | +1.04% | 271.3만 |
|---|
| 2025.12.31 | ₩51,576 | ₩51,616 | ₩51,175 | ₩51,202 | -0.73% | 246.4만 |
|---|
| 2025.12.30 | ₩51,402 | ₩51,696 | ₩51,215 | ₩51,562 | +0.31% | 309.7만 |
|---|
| 2025.12.29 | ₩51,189 | ₩51,629 | ₩51,095 | ₩51,309 | +0.23% | 236.7만 |
|---|
| 2025.12.26 | ₩51,015 | ₩51,175 | ₩50,881 | ₩51,135 | +0.24% | 300.4만 |
|---|
| 2025.12.24 | ₩50,868 | ₩51,068 | ₩50,681 | ₩51,015 | +0.29% | 259.3만 |
|---|
| 2025.12.23 | ₩50,427 | ₩50,815 | ₩50,347 | ₩50,708 | +0.56% | 393.1만 |
|---|
| 2025.12.22 | ₩50,053 | ₩50,601 | ₩49,866 | ₩50,481 | +0.85% | 378.9만 |
|---|
| 2025.12.19 | ₩51,122 | ₩51,215 | ₩50,214 | ₩50,214 | -1.78% | 1078.4만 |
|---|
| 2025.12.18 | ₩51,389 | ₩51,562 | ₩50,788 | ₩51,068 | -0.62% | 678만 |
|---|
| 2025.12.17 | ₩50,775 | ₩51,309 | ₩50,628 | ₩51,162 | +0.76% | 513.7만 |
|---|
| 2025.12.16 | ₩51,162 | ₩51,215 | ₩50,654 | ₩50,815 | -0.68% | 486.3만 |
|---|
| 2025.12.15 | ₩50,748 | ₩51,042 | ₩50,561 | ₩51,015 | +0.53% | 511.4만 |
|---|
| 2025.12.12 | ₩50,067 | ₩50,561 | ₩49,987 | ₩50,534 | +0.93% | 422.3만 |
|---|
| 2025.12.11 | ₩49,973 | ₩50,467 | ₩49,706 | ₩49,853 | -0.24% | 505.2만 |
|---|
| 2025.12.10 | ₩50,628 | ₩50,881 | ₩49,920 | ₩50,053 | -1.13% | 548.9만 |
|---|
| 2025.12.09 | ₩51,082 | ₩51,402 | ₩50,614 | ₩50,654 | -0.84% | 414.4만 |
|---|
| 2025.12.08 | ₩51,295 | ₩51,295 | ₩50,735 | ₩50,895 | -0.78% | 426.2만 |
|---|
| 2025.12.05 | ₩51,416 | ₩51,776 | ₩51,242 | ₩51,322 | -0.18% | 432.9만 |
|---|
| 2025.12.04 | ₩51,816 | ₩51,896 | ₩51,135 | ₩51,469 | -0.67% | 605.8만 |
|---|
| 2025.12.03 | ₩51,269 | ₩51,496 | ₩50,841 | ₩51,255 | -0.03% | 401.2만 |
|---|
| 2025.12.02 | ₩52,457 | ₩52,511 | ₩51,189 | ₩51,215 | -2.37% | 560.4만 |
|---|
| 2025.12.01 | ₩53,245 | ₩53,339 | ₩52,217 | ₩52,257 | -1.86% | 387.9만 |
|---|
| 2025.11.28 | ₩53,352 | ₩53,592 | ₩53,272 | ₩53,392 | +0.08% | 140.3만 |
|---|
| 2025.11.26 | ₩52,724 | ₩53,405 | ₩52,724 | ₩53,352 | +1.19% | 263만 |
|---|
| 2025.11.25 | ₩53,112 | ₩53,325 | ₩52,444 | ₩52,631 | -0.91% | 407.5만 |
|---|
| 2025.11.24 | ₩52,724 | ₩53,165 | ₩52,270 | ₩53,045 | +0.61% | 563.1만 |
|---|
| 2025.11.21 | ₩53,045 | ₩53,285 | ₩52,711 | ₩52,831 | -0.40% | 549.8만 |
|---|
| 2025.11.20 | ₩52,885 | ₩53,405 | ₩52,698 | ₩52,871 | -0.03% | 809.5만 |
|---|
| 2025.11.19 | ₩53,325 | ₩53,592 | ₩52,778 | ₩52,898 | -0.80% | 403만 |
|---|
| 2025.11.18 | ₩53,833 | ₩53,940 | ₩53,339 | ₩53,405 | -0.79% | 492.4만 |
|---|
| 2025.11.17 | ₩53,272 | ₩53,833 | ₩53,152 | ₩53,659 | +0.73% | 486.5만 |
|---|
| 2025.11.14 | ₩52,858 | ₩53,325 | ₩52,431 | ₩53,072 | +0.40% | 542.9만 |
|---|
| 2025.11.13 | ₩52,658 | ₩53,232 | ₩52,350 | ₩52,858 | +0.38% | 400.3만 |
|---|
| 2025.11.12 | ₩53,018 | ₩53,178 | ₩52,778 | ₩52,858 | -0.30% | 293.8만 |
|---|
| 2025.11.11 | ₩52,818 | ₩53,058 | ₩52,284 | ₩53,005 | +0.35% | 303.1만 |
|---|
| 2025.11.10 | ₩52,324 | ₩53,058 | ₩52,297 | ₩52,724 | +0.77% | 356.6만 |
|---|
| 2025.11.07 | ₩52,177 | ₩52,698 | ₩52,123 | ₩52,631 | +0.87% | 417.8만 |
|---|
| 2025.11.06 | ₩51,856 | ₩52,631 | ₩51,816 | ₩52,070 | +0.41% | 421.5만 |
|---|
| 2025.11.05 | ₩51,736 | ₩52,110 | ₩51,389 | ₩51,896 | +0.31% | 622.9만 |
|---|
| 2025.11.04 | ₩51,562 | ₩51,856 | ₩51,108 | ₩51,736 | +0.34% | 493.4만 |
|---|
| 2025.11.03 | ₩50,908 | ₩51,402 | ₩50,494 | ₩51,309 | +0.79% | 696.3만 |
|---|
| 2025.10.31 | ₩51,656 | ₩51,776 | ₩51,068 | ₩51,068 | -1.14% | 580.6만 |
|---|
| 2025.10.30 | ₩52,137 | ₩52,604 | ₩51,923 | ₩51,963 | -0.33% | 334.6만 |
|---|
| 2025.10.29 | ₩52,778 | ₩52,938 | ₩51,936 | ₩52,017 | -1.44% | 507.5만 |
|---|
| 2025.10.28 | ₩53,085 | ₩53,285 | ₩52,631 | ₩52,778 | -0.58% | 543.7만 |
|---|
| 2025.10.27 | ₩52,951 | ₩53,072 | ₩52,284 | ₩53,072 | +0.23% | 502.5만 |
|---|
| 2025.10.24 | ₩53,018 | ₩53,272 | ₩52,577 | ₩52,791 | -0.43% | 542.7만 |
|---|
| 2025.10.23 | ₩54,073 | ₩54,073 | ₩52,497 | ₩52,885 | -2.20% | 690.2만 |
|---|
| 2025.10.22 | ₩53,419 | ₩53,673 | ₩53,058 | ₩53,486 | +0.12% | 432만 |
|---|
| 2025.10.21 | ₩53,806 | ₩53,806 | ₩53,045 | ₩53,459 | -0.65% | 415.7만 |
|---|
| 2025.10.20 | ₩53,138 | ₩53,766 | ₩53,138 | ₩53,713 | +1.08% | 422.8만 |
|---|
| 2025.10.17 | ₩53,098 | ₩53,272 | ₩52,698 | ₩52,938 | -0.30% | 347.7만 |
|---|
| 2025.10.16 | ₩53,218 | ₩53,646 | ₩52,804 | ₩52,978 | -0.45% | 538.5만 |
|---|
| 2025.10.15 | ₩52,778 | ₩53,552 | ₩52,764 | ₩53,232 | +0.86% | 529.6만 |
|---|
| 2025.10.14 | ₩52,484 | ₩52,965 | ₩52,270 | ₩52,738 | +0.48% | 460.5만 |
|---|
| 2025.10.13 | ₩52,230 | ₩52,778 | ₩52,003 | ₩52,337 | +0.20% | 427.5만 |
|---|
| 2025.10.10 | ₩52,604 | ₩52,951 | ₩52,270 | ₩52,404 | -0.38% | 308.8만 |
|---|