시장 데이터를 불러오는 중
전체 종목
콘센트릭스 과거 주가
Concentrix Corporation - Common Stock · CNXC · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Concentrix Corporation - Common Stock · CNXC · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,432 | ₩37,505 | ₩34,609 | ₩34,796 | -4.49% | 102.2만 |
| 2026.10.08 | ₩34,609 | ₩36,405 | ₩33,952 | ₩36,298 | +4.88% | 188.6만 |
| 2026.10.07 | ₩33,147 | ₩35,400 | ₩32,906 | ₩35,078 | +5.83% | 139.6만 |
| 2026.10.06 | ₩34,770 | ₩34,984 | ₩32,517 | ₩33,308 | -4.20% | 149.2만 |
| 2026.10.05 | ₩33,080 | ₩34,702 | ₩32,584 | ₩34,689 | +4.86% | 172만 |
| 2026.10.02 | ₩36,110 | ₩36,204 | ₩32,919 | ₩33,402 | -7.50% | 197.1만 |
| 2026.10.01 | ₩34,823 | ₩37,867 | ₩34,810 | ₩36,218 | +4.00% | 219.8만 |
| 2026.09.30 | ₩33,509 | ₩36,164 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,455 |
| -0.16% |
| 542.7만 |
| 2026.09.29 | ₩34,220 | ₩34,877 | ₩32,088 | ₩33,362 | -2.51% | 346.1만 |
|---|
| 2026.09.28 | ₩35,936 | ₩35,936 | ₩33,000 | ₩34,126 | -5.04% | 336.6만 |
|---|
| 2026.09.25 | ₩38,993 | ₩39,199 | ₩35,802 | ₩36,312 | -6.88% | 270.5만 |
|---|
| 2026.09.24 | ₩40,254 | ₩41,112 | ₩37,827 | ₩39,409 | -2.10% | 219.3만 |
|---|
| 2026.09.23 | ₩40,656 | ₩41,917 | ₩38,672 | ₩40,509 | -0.36% | 247.3만 |
|---|
| 2026.09.22 | ₩37,706 | ₩41,273 | ₩36,841 | ₩40,911 | +8.50% | 234.3만 |
|---|
| 2026.09.21 | ₩37,197 | ₩38,013 | ₩35,795 | ₩36,915 | -0.76% | 122.3만 |
|---|
| 2026.09.18 | ₩37,619 | ₩38,484 | ₩36,580 | ₩37,371 | -0.66% | 547.5만 |
|---|
| 2026.09.17 | ₩38,886 | ₩39,040 | ₩37,626 | ₩38,001 | -2.28% | 192만 |
|---|
| 2026.09.16 | ₩38,578 | ₩39,571 | ₩37,398 | ₩39,101 | +1.36% | 149.4만 |
|---|
| 2026.09.15 | ₩38,591 | ₩40,147 | ₩38,350 | ₩39,168 | +1.49% | 114.3만 |
|---|
| 2026.09.14 | ₩38,564 | ₩40,683 | ₩38,511 | ₩39,248 | +1.77% | 128.7만 |
|---|
| 2026.09.11 | ₩36,379 | ₩38,055 | ₩35,440 | ₩37,867 | +4.09% | 98.6만 |
|---|
| 2026.09.10 | ₩36,265 | ₩36,835 | ₩35,199 | ₩36,204 | -0.17% | 93.9만 |
|---|
| 2026.09.09 | ₩37,720 | ₩37,726 | ₩35,038 | ₩36,298 | -3.77% | 155.7만 |
|---|
| 2026.09.08 | ₩42,600 | ₩42,641 | ₩37,813 | ₩37,907 | -11.02% | 169.9만 |
|---|
| 2026.09.04 | ₩43,552 | ₩43,633 | ₩42,151 | ₩43,123 | -0.99% | 86.2만 |
|---|
| 2026.09.03 | ₩44,089 | ₩45,255 | ₩43,070 | ₩44,049 | -0.09% | 108.5만 |
|---|
| 2026.09.02 | ₩42,641 | ₩44,840 | ₩42,144 | ₩43,405 | +1.79% | 116.3만 |
|---|
| 2026.09.01 | ₩40,160 | ₩45,376 | ₩39,583 | ₩43,284 | +7.78% | 239.2만 |
|---|
| 2026.08.31 | ₩39,389 | ₩40,649 | ₩37,974 | ₩40,361 | +2.47% | 163만 |
|---|
| 2026.08.28 | ₩37,880 | ₩40,133 | ₩37,317 | ₩39,396 | +4.00% | 125.2만 |
|---|
| 2026.08.27 | ₩37,331 | ₩38,645 | ₩37,076 | ₩37,720 | +1.04% | 101.4만 |
|---|
| 2026.08.26 | ₩34,475 | ₩37,384 | ₩34,475 | ₩37,357 | +8.36% | 109.7만 |
|---|
| 2026.08.25 | ₩34,048 | ₩36,124 | ₩34,048 | ₩36,030 | +5.82% | 113만 |
|---|
| 2026.08.24 | ₩34,247 | ₩36,097 | ₩33,885 | ₩34,904 | +1.92% | 105.2만 |
|---|
| 2026.08.21 | ₩34,045 | ₩35,601 | ₩33,683 | ₩34,059 | +0.04% | 108.6만 |
|---|
| 2026.08.20 | ₩34,783 | ₩35,400 | ₩33,737 | ₩33,791 | -2.85% | 94.4만 |
|---|
| 2026.08.19 | ₩32,021 | ₩35,474 | ₩31,913 | ₩34,488 | +7.71% | 228.9만 |
|---|
| 2026.08.18 | ₩31,779 | ₩32,108 | ₩30,076 | ₩31,739 | -0.13% | 135.5만 |
|---|
| 2026.08.17 | ₩32,785 | ₩32,812 | ₩30,586 | ₩31,283 | -4.58% | 120.2만 |
|---|
| 2026.08.14 | ₩34,112 | ₩34,247 | ₩32,664 | ₩32,839 | -3.73% | 88만 |
|---|
| 2026.08.13 | ₩33,013 | ₩33,710 | ₩32,048 | ₩33,348 | +1.02% | 89만 |
|---|
| 2026.08.12 | ₩33,817 | ₩34,206 | ₩32,651 | ₩32,865 | -2.82% | 91.8만 |
|---|
| 2026.08.11 | ₩33,911 | ₩34,838 | ₩33,134 | ₩34,448 | +1.58% | 70.9만 |
|---|
| 2026.08.10 | ₩34,475 | ₩35,276 | ₩33,777 | ₩34,193 | -0.82% | 70.5만 |
|---|
| 2026.08.07 | ₩35,896 | ₩35,962 | ₩34,273 | ₩34,488 | -3.92% | 82.6만 |
|---|
| 2026.08.06 | ₩34,059 | ₩35,614 | ₩33,388 | ₩35,319 | +3.70% | 91만 |
|---|
| 2026.08.05 | ₩34,649 | ₩34,971 | ₩33,301 | ₩34,944 | +0.85% | 116.6만 |
|---|
| 2026.08.04 | ₩32,718 | ₩34,595 | ₩32,477 | ₩34,193 | +4.51% | 191.4만 |
|---|
| 2026.08.03 | ₩34,367 | ₩34,770 | ₩33,268 | ₩33,455 | -2.65% | 122만 |
|---|
| 2026.07.31 | ₩32,705 | ₩33,295 | ₩31,954 | ₩32,986 | +0.86% | 98.1만 |
|---|
| 2026.07.30 | ₩34,997 | ₩35,212 | ₩32,604 | ₩33,388 | -4.60% | 94.6만 |
|---|
| 2026.07.29 | ₩34,086 | ₩36,043 | ₩34,032 | ₩35,614 | +4.48% | 149.3만 |
|---|
| 2026.07.28 | ₩32,919 | ₩35,534 | ₩32,698 | ₩34,072 | +3.50% | 191.5만 |
|---|
| 2026.07.27 | ₩30,827 | ₩33,852 | ₩30,599 | ₩32,933 | +6.83% | 130.7만 |
|---|
| 2026.07.24 | ₩29,138 | ₩30,626 | ₩29,138 | ₩29,835 | +2.39% | 109.8만 |
|---|
| 2026.07.23 | ₩31,793 | ₩31,820 | ₩29,024 | ₩29,419 | -7.47% | 141.4만 |
|---|
| 2026.07.22 | ₩32,436 | ₩33,013 | ₩31,592 | ₩32,034 | -1.24% | 103만 |
|---|
| 2026.07.21 | ₩32,195 | ₩33,040 | ₩31,632 | ₩31,900 | -0.92% | 104.3만 |
|---|
| 2026.07.20 | ₩32,638 | ₩33,506 | ₩31,484 | ₩32,503 | -0.41% | 113.7만 |
|---|
| 2026.07.17 | ₩33,978 | ₩35,071 | ₩32,664 | ₩32,758 | -3.59% | 107.3만 |
|---|
| 2026.07.16 | ₩34,180 | ₩34,924 | ₩33,355 | ₩34,354 | +0.51% | 156.2만 |
|---|
| 2026.07.15 | ₩32,289 | ₩34,233 | ₩32,222 | ₩33,321 | +3.20% | 162.8만 |
|---|
| 2026.07.14 | ₩32,235 | ₩32,338 | ₩30,841 | ₩31,605 | -1.96% | 146.5만 |
|---|
| 2026.07.13 | ₩30,130 | ₩34,446 | ₩30,130 | ₩33,362 | +10.73% | 201.3만 |
|---|
| 2026.07.10 | ₩29,527 | ₩29,875 | ₩28,172 | ₩29,768 | +0.82% | 179만 |
|---|
| 2026.07.09 | ₩28,239 | ₩28,575 | ₩27,247 | ₩28,119 | -0.43% | 255.9만 |
|---|
| 2026.07.08 | ₩30,318 | ₩30,935 | ₩28,333 | ₩28,668 | -5.44% | 179.4만 |
|---|
| 2026.07.07 | ₩32,705 | ₩33,576 | ₩30,505 | ₩30,640 | -6.31% | 136.5만 |
|---|
| 2026.07.06 | ₩31,350 | ₩33,080 | ₩31,216 | ₩31,404 | +0.17% | 216.7만 |
|---|
| 2026.07.02 | ₩31,868 | ₩34,327 | ₩31,578 | ₩31,645 | -0.70% | 251만 |
|---|
| 2026.07.01 | ₩31,348 | ₩33,764 | ₩30,378 | ₩32,731 | +4.41% | 287.4만 |
|---|
| 2026.06.30 | ₩26,845 | ₩30,640 | ₩25,638 | ₩30,043 | +11.91% | 676.3만 |
|---|
| 2026.06.29 | ₩34,180 | ₩34,461 | ₩31,753 | ₩33,831 | -1.02% | 394.3만 |
|---|
| 2026.06.26 | ₩30,224 | ₩33,911 | ₩30,224 | ₩33,523 | +10.91% | 725.7만 |
|---|
| 2026.06.25 | ₩32,343 | ₩32,946 | ₩29,641 | ₩30,197 | -6.63% | 227.1만 |
|---|
| 2026.06.24 | ₩32,638 | ₩33,335 | ₩32,061 | ₩32,503 | -0.41% | 104.9만 |
|---|
| 2026.06.23 | ₩32,718 | ₩33,295 | ₩31,913 | ₩32,638 | -0.25% | 126.1만 |
|---|
| 2026.06.22 | ₩33,147 | ₩33,911 | ₩31,887 | ₩32,088 | -3.20% | 204.7만 |
|---|
| 2026.06.18 | ₩34,495 | ₩34,495 | ₩31,753 | ₩33,630 | -2.51% | 952.8만 |
|---|
| 2026.06.17 | ₩35,507 | ₩36,533 | ₩33,509 | ₩34,086 | -4.00% | 119.1만 |
|---|
| 2026.06.16 | ₩34,783 | ₩35,909 | ₩34,595 | ₩35,695 | +2.62% | 87.8만 |
|---|
| 2026.06.15 | ₩35,655 | ₩36,741 | ₩34,930 | ₩35,118 | -1.50% | 83.8만 |
|---|
| 2026.06.12 | ₩35,333 | ₩35,789 | ₩34,394 | ₩35,132 | -0.57% | 59.2만 |
|---|
| 2026.06.11 | ₩34,193 | ₩35,232 | ₩33,134 | ₩35,225 | +3.02% | 98.9만 |
|---|
| 2026.06.10 | ₩36,519 | ₩36,982 | ₩34,488 | ₩34,528 | -5.45% | 111만 |
|---|
| 2026.06.09 | ₩36,620 | ₩38,068 | ₩35,712 | ₩36,593 | -0.07% | 75.7만 |
|---|
| 2026.06.08 | ₩37,237 | ₩37,988 | ₩35,420 | ₩36,714 | -1.40% | 132.5만 |
|---|
| 2026.06.05 | ₩38,283 | ₩38,390 | ₩36,741 | ₩37,304 | -2.56% | 88.9만 |
|---|
| 2026.06.04 | ₩38,377 | ₩39,530 | ₩37,277 | ₩38,310 | -0.17% | 140.4만 |
|---|
| 2026.06.03 | ₩37,988 | ₩38,082 | ₩35,494 | ₩37,116 | -2.29% | 137.5만 |
|---|
| 2026.06.02 | ₩39,141 | ₩39,141 | ₩37,706 | ₩38,202 | -2.40% | 97만 |
|---|
| 2026.06.01 | ₩38,242 | ₩40,549 | ₩37,921 | ₩40,267 | +5.29% | 187.9만 |
|---|
| 2026.05.29 | ₩35,587 | ₩38,162 | ₩35,239 | ₩37,934 | +6.59% | 201.2만 |
|---|
| 2026.05.28 | ₩35,199 | ₩35,909 | ₩34,702 | ₩35,507 | +0.88% | 87.4만 |
|---|
| 2026.05.27 | ₩34,562 | ₩35,896 | ₩34,562 | ₩35,199 | +1.84% | 104.6만 |
|---|
| 2026.05.26 | ₩35,346 | ₩35,453 | ₩34,019 | ₩34,736 | -1.73% | 105만 |
|---|
| 2026.05.22 | ₩34,930 | ₩36,164 | ₩34,682 | ₩35,319 | +1.11% | 87만 |
|---|
| 2026.05.21 | ₩33,348 | ₩35,058 | ₩32,128 | ₩34,702 | +4.06% | 123.1만 |
|---|
| 2026.05.20 | ₩32,235 | ₩33,590 | ₩31,062 | ₩33,388 | +3.58% | 101.2만 |
|---|
| 2026.05.19 | ₩32,463 | ₩33,817 | ₩31,645 | ₩32,557 | +0.29% | 127.7만 |
|---|
| 2026.05.18 | ₩32,182 | ₩32,973 | ₩31,592 | ₩32,101 | -0.25% | 108.8만 |
|---|
| 2026.05.15 | ₩31,712 | ₩33,040 | ₩30,988 | ₩32,222 | +1.61% | 135.9만 |
|---|
| 2026.05.14 | ₩31,645 | ₩32,061 | ₩30,720 | ₩31,404 | -0.76% | 145.8만 |
|---|
| 2026.05.13 | ₩30,251 | ₩31,484 | ₩29,567 | ₩31,176 | +3.06% | 156.6만 |
|---|
| 2026.05.12 | ₩31,471 | ₩31,685 | ₩29,802 | ₩30,707 | -2.43% | 257.9만 |
|---|
| 2026.05.11 | ₩32,617 | ₩32,617 | ₩31,042 | ₩31,163 | -4.46% | 163.4만 |
|---|
| 2026.05.08 | ₩33,844 | ₩33,844 | ₩32,021 | ₩32,544 | -3.84% | 221.7만 |
|---|
| 2026.05.07 | ₩32,329 | ₩34,166 | ₩31,905 | ₩34,139 | +5.60% | 247.6만 |
|---|
| 2026.05.06 | ₩32,182 | ₩32,477 | ₩31,464 | ₩31,806 | -1.17% | 146.4만 |
|---|
| 2026.05.05 | ₩31,417 | ₩32,135 | ₩30,640 | ₩31,980 | +1.79% | 152.8만 |
|---|
| 2026.05.04 | ₩33,040 | ₩34,488 | ₩31,498 | ₩31,525 | -4.59% | 162.4만 |
|---|
| 2026.05.01 | ₩32,825 | ₩33,415 | ₩31,645 | ₩32,892 | +0.20% | 470만 |
|---|
| 2026.04.30 | ₩32,624 | ₩32,664 | ₩30,640 | ₩31,940 | -2.10% | 312.8만 |
|---|
| 2026.04.29 | ₩33,710 | ₩33,992 | ₩32,738 | ₩33,321 | -1.15% | 93.6만 |
|---|
| 2026.04.28 | ₩33,281 | ₩34,595 | ₩32,678 | ₩33,603 | +0.97% | 137만 |
|---|
| 2026.04.27 | ₩35,158 | ₩36,687 | ₩32,879 | ₩32,906 | -6.41% | 167.3만 |
|---|
| 2026.04.24 | ₩35,024 | ₩35,976 | ₩34,485 | ₩35,091 | +0.19% | 111.5만 |
|---|
| 2026.04.23 | ₩38,122 | ₩38,189 | ₩34,863 | ₩35,903 | -5.82% | 124.4만 |
|---|
| 2026.04.22 | ₩39,691 | ₩40,710 | ₩38,421 | ₩38,819 | -2.20% | 63.9만 |
|---|
| 2026.04.21 | ₩40,763 | ₩41,353 | ₩39,449 | ₩39,624 | -2.80% | 132.5만 |
|---|
| 2026.04.20 | ₩39,704 | ₩41,353 | ₩39,691 | ₩40,710 | +2.53% | 119.5만 |
|---|
| 2026.04.17 | ₩40,173 | ₩41,327 | ₩39,382 | ₩40,227 | +0.13% | 98.3만 |
|---|
| 2026.04.16 | ₩38,819 | ₩39,798 | ₩38,819 | ₩39,691 | +2.25% | 122만 |
|---|
| 2026.04.15 | ₩38,108 | ₩39,691 | ₩37,773 | ₩38,631 | +1.37% | 121.8만 |
|---|
| 2026.04.14 | ₩37,894 | ₩39,637 | ₩37,585 | ₩37,921 | +0.07% | 131.7만 |
|---|
| 2026.04.13 | ₩34,448 | ₩37,666 | ₩34,314 | ₩37,357 | +8.45% | 235.9만 |
|---|
| 2026.04.10 | ₩39,060 | ₩40,147 | ₩34,542 | ₩35,024 | -10.33% | 238.2만 |
|---|
| 2026.04.09 | ₩37,183 | ₩38,283 | ₩36,513 | ₩38,216 | +2.78% | 117.6만 |
|---|
| 2026.04.08 | ₩38,524 | ₩39,154 | ₩36,499 | ₩37,183 | -3.48% | 131.4만 |
|---|
| 2026.04.07 | ₩36,955 | ₩38,323 | ₩36,714 | ₩37,130 | +0.47% | 102.1만 |
|---|
| 2026.04.06 | ₩36,499 | ₩37,311 | ₩36,231 | ₩36,848 | +0.96% | 204만 |
|---|
| 2026.04.02 | ₩34,461 | ₩37,559 | ₩33,992 | ₩36,566 | +6.11% | 102.9만 |
|---|
| 2026.04.01 | ₩37,089 | ₩37,089 | ₩35,346 | ₩35,628 | -3.94% | 201.2만 |
|---|
| 2026.03.31 | ₩37,277 | ₩38,015 | ₩35,936 | ₩36,687 | -1.58% | 121.3만 |
|---|
| 2026.03.30 | ₩35,735 | ₩37,237 | ₩35,232 | ₩35,775 | +0.11% | 153.8만 |
|---|
| 2026.03.27 | ₩36,419 | ₩36,446 | ₩34,568 | ₩35,427 | -2.72% | 269.2만 |
|---|
| 2026.03.26 | ₩32,879 | ₩37,237 | ₩32,843 | ₩37,170 | +13.05% | 242만 |
|---|
| 2026.03.25 | ₩35,279 | ₩36,727 | ₩32,825 | ₩33,080 | -6.23% | 334.2만 |
|---|
| 2026.03.24 | ₩38,712 | ₩40,026 | ₩32,544 | ₩35,507 | -8.28% | 768.3만 |
|---|
| 2026.03.23 | ₩43,003 | ₩45,202 | ₩41,950 | ₩44,303 | +3.02% | 200.3만 |
|---|
| 2026.03.20 | ₩42,895 | ₩42,922 | ₩41,487 | ₩42,265 | -1.47% | 263.6만 |
|---|
| 2026.03.19 | ₩40,455 | ₩43,378 | ₩40,455 | ₩42,802 | +5.80% | 160만 |
|---|
| 2026.03.18 | ₩43,673 | ₩44,317 | ₩41,219 | ₩41,273 | -5.50% | 151.1만 |
|---|
| 2026.03.17 | ₩43,244 | ₩45,577 | ₩43,244 | ₩44,116 | +2.02% | 71.2만 |
|---|
| 2026.03.16 | ₩42,681 | ₩43,821 | ₩42,158 | ₩42,855 | +0.41% | 75.9만 |
|---|
| 2026.03.13 | ₩42,708 | ₩43,740 | ₩42,077 | ₩42,466 | -0.57% | 110만 |
|---|
| 2026.03.12 | ₩44,317 | ₩45,349 | ₩42,480 | ₩42,533 | -4.02% | 138.7만 |
|---|
| 2026.03.11 | ₩43,834 | ₩44,893 | ₩42,694 | ₩44,437 | +1.38% | 127.4만 |
|---|
| 2026.03.10 | ₩44,625 | ₩45,537 | ₩42,064 | ₩43,204 | -3.19% | 90.1만 |
|---|
| 2026.03.09 | ₩46,435 | ₩46,435 | ₩44,551 | ₩45,510 | -1.99% | 98.3만 |
|---|
| 2026.03.06 | ₩45,617 | ₩47,307 | ₩44,263 | ₩47,146 | +3.35% | 80.2만 |
|---|
| 2026.03.05 | ₩43,847 | ₩46,596 | ₩43,847 | ₩46,261 | +5.50% | 80.5만 |
|---|
| 2026.03.04 | ₩43,861 | ₩45,463 | ₩43,619 | ₩44,196 | +0.76% | 96.5만 |
|---|
| 2026.03.03 | ₩41,782 | ₩44,109 | ₩41,233 | ₩43,673 | +4.53% | 109.3만 |
|---|
| 2026.03.02 | ₩42,480 | ₩43,914 | ₩41,943 | ₩42,600 | +0.28% | 123.1만 |
|---|
| 2026.02.27 | ₩41,729 | ₩44,826 | ₩41,420 | ₩43,982 | +5.40% | 218.3만 |
|---|
| 2026.02.26 | ₩41,863 | ₩46,462 | ₩41,863 | ₩42,989 | +2.69% | 195만 |
|---|
| 2026.02.25 | ₩40,964 | ₩42,077 | ₩39,872 | ₩41,890 | +2.26% | 97.8만 |
|---|
| 2026.02.24 | ₩39,865 | ₩41,266 | ₩39,624 | ₩40,804 | +2.35% | 135.5만 |
|---|
| 2026.02.23 | ₩43,378 | ₩43,578 | ₩39,704 | ₩39,932 | -7.94% | 198.6만 |
|---|
| 2026.02.20 | ₩43,217 | ₩44,250 | ₩42,124 | ₩44,049 | +1.92% | 74만 |
|---|
| 2026.02.19 | ₩43,593 | ₩44,062 | ₩42,855 | ₩43,472 | -0.28% | 113.8만 |
|---|
| 2026.02.18 | ₩42,855 | ₩44,464 | ₩42,198 | ₩44,424 | +3.66% | 147.5만 |
|---|
| 2026.02.17 | ₩40,120 | ₩42,815 | ₩39,583 | ₩42,614 | +6.22% | 265.2만 |
|---|
| 2026.02.13 | ₩40,897 | ₩41,622 | ₩39,463 | ₩40,743 | -0.38% | 231.9만 |
|---|
| 2026.02.12 | ₩46,583 | ₩46,603 | ₩39,355 | ₩40,556 | -12.94% | 258.2만 |
|---|
| 2026.02.11 | ₩52,577 | ₩52,992 | ₩46,406 | ₩46,610 | -11.35% | 151.3만 |
|---|
| 2026.02.10 | ₩52,161 | ₩53,596 | ₩51,806 | ₩52,657 | +0.95% | 107.9만 |
|---|
| 2026.02.09 | ₩53,180 | ₩53,368 | ₩50,539 | ₩52,349 | -1.56% | 109만 |
|---|
| 2026.02.06 | ₩50,284 | ₩53,676 | ₩50,009 | ₩53,542 | +6.48% | 120.8만 |
|---|
| 2026.02.05 | ₩52,376 | ₩53,421 | ₩48,695 | ₩50,230 | -4.10% | 120.3만 |
|---|
| 2026.02.04 | ₩50,056 | ₩53,153 | ₩49,707 | ₩51,906 | +3.70% | 134.8만 |
|---|
| 2026.02.03 | ₩53,421 | ₩53,421 | ₩49,895 | ₩50,029 | -6.35% | 147.8만 |
|---|
| 2026.02.02 | ₩50,109 | ₩53,636 | ₩49,761 | ₩53,194 | +6.15% | 174.7만 |
|---|
| 2026.01.30 | ₩51,316 | ₩51,705 | ₩49,231 | ₩50,083 | -2.40% | 129.7만 |
|---|
| 2026.01.29 | ₩49,023 | ₩51,906 | ₩48,272 | ₩51,786 | +5.63% | 160.9만 |
|---|
| 2026.01.28 | ₩55,781 | ₩56,170 | ₩48,608 | ₩48,701 | -12.69% | 133.3만 |
|---|
| 2026.01.27 | ₩56,988 | ₩57,471 | ₩55,473 | ₩55,795 | -2.09% | 111.2만 |
|---|
| 2026.01.26 | ₩57,954 | ₩58,249 | ₩56,961 | ₩57,243 | -1.23% | 72.7만 |
|---|
| 2026.01.23 | ₩58,678 | ₩59,006 | ₩57,686 | ₩57,954 | -1.23% | 63만 |
|---|
| 2026.01.22 | ₩56,224 | ₩59,026 | ₩56,224 | ₩58,383 | +3.84% | 98.8만 |
|---|
| 2026.01.21 | ₩53,810 | ₩56,666 | ₩53,636 | ₩55,969 | +4.01% | 98.5만 |
|---|
| 2026.01.20 | ₩56,479 | ₩56,975 | ₩53,620 | ₩53,783 | -4.77% | 109.5만 |
|---|
| 2026.01.16 | ₩56,278 | ₩57,913 | ₩55,044 | ₩57,860 | +2.81% | 111.9만 |
|---|
| 2026.01.15 | ₩55,433 | ₩57,877 | ₩54,876 | ₩56,559 | +2.03% | 126.5만 |
|---|
| 2026.01.14 | ₩52,992 | ₩57,069 | ₩52,778 | ₩55,540 | +4.81% | 188.2만 |
|---|
| 2026.01.13 | ₩51,356 | ₩56,961 | ₩50,753 | ₩52,536 | +2.30% | 362.8만 |
|---|
| 2026.01.12 | ₩58,772 | ₩58,825 | ₩53,609 | ₩54,280 | -7.64% | 167.7만 |
|---|
| 2026.01.09 | ₩59,161 | ₩59,992 | ₩57,478 | ₩59,080 | -0.14% | 86.1만 |
|---|
| 2026.01.08 | ₩57,243 | ₩60,046 | ₩57,149 | ₩59,093 | +3.23% | 81.1만 |
|---|
| 2026.01.07 | ₩58,825 | ₩59,093 | ₩57,377 | ₩57,511 | -2.23% | 62.6만 |
|---|
| 2026.01.06 | ₩57,176 | ₩58,966 | ₩56,519 | ₩58,839 | +2.91% | 88.3만 |
|---|
| 2026.01.05 | ₩55,406 | ₩57,746 | ₩54,387 | ₩57,176 | +3.19% | 106.3만 |
|---|
| 2026.01.02 | ₩55,929 | ₩56,009 | ₩53,676 | ₩55,258 | -1.20% | 74.8만 |
|---|
| 2025.12.31 | ₩55,889 | ₩56,143 | ₩55,473 | ₩55,755 | -0.24% | 49.9만 |
|---|
| 2025.12.30 | ₩56,586 | ₩57,028 | ₩55,902 | ₩55,956 | -1.11% | 76.9만 |
|---|
| 2025.12.29 | ₩56,264 | ₩57,163 | ₩56,143 | ₩56,774 | +0.91% | 75.3만 |
|---|
| 2025.12.26 | ₩55,862 | ₩56,385 | ₩54,990 | ₩56,264 | +0.72% | 52.9만 |
|---|
| 2025.12.24 | ₩53,904 | ₩56,036 | ₩53,904 | ₩55,902 | +3.71% | 55.1만 |
|---|
| 2025.12.23 | ₩54,575 | ₩54,575 | ₩53,636 | ₩53,918 | -1.20% | 65.6만 |
|---|
| 2025.12.22 | ₩55,795 | ₩56,331 | ₩54,628 | ₩54,722 | -1.92% | 99.6만 |
|---|
| 2025.12.19 | ₩53,743 | ₩55,976 | ₩53,663 | ₩55,795 | +3.82% | 197.3만 |
|---|
| 2025.12.18 | ₩53,421 | ₩54,833 | ₩53,421 | ₩53,904 | +0.90% | 111.9만 |
|---|
| 2025.12.17 | ₩52,604 | ₩53,864 | ₩51,765 | ₩53,623 | +1.94% | 108.1만 |
|---|
| 2025.12.16 | ₩52,228 | ₩53,073 | ₩51,492 | ₩52,899 | +1.28% | 70.5만 |
|---|
| 2025.12.15 | ₩53,328 | ₩53,502 | ₩51,517 | ₩52,000 | -2.49% | 88.3만 |
|---|
| 2025.12.12 | ₩53,261 | ₩53,663 | ₩52,604 | ₩53,059 | -0.38% | 64.6만 |
|---|
| 2025.12.11 | ₩51,906 | ₩53,207 | ₩51,249 | ₩53,006 | +2.12% | 76.2만 |
|---|
| 2025.12.10 | ₩50,941 | ₩52,543 | ₩50,029 | ₩51,906 | +1.90% | 179만 |
|---|
| 2025.12.09 | ₩51,196 | ₩51,765 | ₩50,458 | ₩51,102 | -0.18% | 107.1만 |
|---|
| 2025.12.08 | ₩50,364 | ₩51,792 | ₩50,083 | ₩51,236 | +1.73% | 116만 |
|---|
| 2025.12.05 | ₩49,613 | ₩51,202 | ₩49,553 | ₩50,431 | +1.65% | 152.9만 |
|---|
| 2025.12.04 | ₩50,002 | ₩50,599 | ₩49,037 | ₩49,560 | -0.88% | 130.1만 |
|---|
| 2025.12.03 | ₩48,956 | ₩50,324 | ₩48,588 | ₩49,519 | +1.15% | 124.1만 |
|---|
| 2025.12.02 | ₩49,064 | ₩49,560 | ₩48,219 | ₩48,809 | -0.52% | 147.2만 |
|---|
| 2025.12.01 | ₩47,749 | ₩49,231 | ₩47,240 | ₩48,970 | +2.56% | 116.3만 |
|---|
| 2025.11.28 | ₩47,602 | ₩49,361 | ₩47,039 | ₩48,554 | +2.00% | 54.3만 |
|---|
| 2025.11.26 | ₩47,924 | ₩48,299 | ₩47,287 | ₩47,615 | -0.64% | 74.8만 |
|---|
| 2025.11.25 | ₩47,884 | ₩49,043 | ₩47,602 | ₩47,924 | +0.08% | 98.5만 |
|---|
| 2025.11.24 | ₩47,629 | ₩48,138 | ₩47,146 | ₩47,401 | -0.48% | 125.3만 |
|---|
| 2025.11.21 | ₩44,853 | ₩48,963 | ₩44,853 | ₩47,776 | +6.52% | 137.4만 |
|---|
| 2025.11.20 | ₩44,196 | ₩46,006 | ₩43,874 | ₩44,732 | +1.21% | 153.8만 |
|---|
| 2025.11.19 | ₩43,526 | ₩44,471 | ₩42,406 | ₩44,129 | +1.39% | 197.6만 |
|---|
| 2025.11.18 | ₩44,424 | ₩45,443 | ₩43,445 | ₩43,579 | -1.90% | 125.9만 |
|---|
| 2025.11.17 | ₩47,079 | ₩47,079 | ₩44,799 | ₩44,920 | -4.59% | 105.1만 |
|---|
| 2025.11.14 | ₩47,535 | ₩47,897 | ₩46,328 | ₩47,294 | -0.51% | 117.3만 |
|---|
| 2025.11.13 | ₩47,548 | ₩49,245 | ₩47,146 | ₩48,085 | +1.13% | 138.7만 |
|---|
| 2025.11.12 | ₩46,744 | ₩48,158 | ₩46,333 | ₩47,401 | +1.41% | 103.7만 |
|---|
| 2025.11.11 | ₩46,181 | ₩46,496 | ₩45,001 | ₩46,154 | -0.06% | 117.4만 |
|---|
| 2025.11.10 | ₩47,039 | ₩47,247 | ₩46,073 | ₩46,274 | -1.62% | 95.2만 |
|---|
| 2025.11.07 | ₩49,117 | ₩49,600 | ₩45,617 | ₩46,610 | -5.11% | 170.4만 |
|---|
| 2025.11.06 | ₩51,316 | ₩52,270 | ₩48,742 | ₩49,117 | -4.29% | 104.8만 |
|---|
| 2025.11.05 | ₩52,295 | ₩52,755 | ₩50,954 | ₩51,222 | -2.05% | 118.4만 |
|---|
| 2025.11.04 | ₩53,019 | ₩54,052 | ₩51,906 | ₩52,295 | -1.37% | 79만 |
|---|
| 2025.11.03 | ₩54,146 | ₩54,575 | ₩53,039 | ₩53,100 | -1.93% | 92.1만 |
|---|
| 2025.10.31 | ₩54,400 | ₩55,031 | ₩53,287 | ₩54,052 | -0.64% | 104.2만 |
|---|
| 2025.10.30 | ₩57,028 | ₩57,511 | ₩54,715 | ₩54,923 | -3.69% | 82만 |
|---|
| 2025.10.29 | ₩60,488 | ₩60,488 | ₩57,055 | ₩57,189 | -5.45% | 79.4만 |
|---|
| 2025.10.28 | ₩61,480 | ₩62,094 | ₩60,461 | ₩60,810 | -1.09% | 45.5만 |
|---|
| 2025.10.27 | ₩63,250 | ₩64,041 | ₩61,520 | ₩61,735 | -2.40% | 49.9만 |
|---|
| 2025.10.24 | ₩63,612 | ₩64,095 | ₩62,888 | ₩62,928 | -1.08% | 38.6만 |
|---|
| 2025.10.23 | ₩63,518 | ₩64,470 | ₩63,116 | ₩63,813 | +0.46% | 64.7만 |
|---|
| 2025.10.22 | ₩62,084 | ₩63,545 | ₩62,017 | ₩63,451 | +2.20% | 68.2만 |
|---|
| 2025.10.21 | ₩60,971 | ₩64,363 | ₩60,749 | ₩62,768 | +2.95% | 52.9만 |
|---|
| 2025.10.20 | ₩60,247 | ₩61,125 | ₩59,871 | ₩60,508 | +0.43% | 57.5만 |
|---|
| 2025.10.17 | ₩60,019 | ₩60,676 | ₩59,362 | ₩60,139 | +0.20% | 63.5만 |
|---|
| 2025.10.16 | ₩59,804 | ₩60,515 | ₩58,276 | ₩60,166 | +0.61% | 78.4만 |
|---|
| 2025.10.15 | ₩60,917 | ₩61,541 | ₩59,469 | ₩59,536 | -2.27% | 75.2만 |
|---|
| 2025.10.14 | ₩59,161 | ₩60,863 | ₩58,926 | ₩60,233 | +1.81% | 59.8만 |
|---|
| 2025.10.13 | ₩61,755 | ₩61,755 | ₩59,429 | ₩60,099 | -2.68% | 63.1만 |
|---|
| 2025.10.10 | ₩64,993 | ₩64,993 | ₩59,737 | ₩60,046 | -7.61% | 56.8만 |
|---|