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 | ₩36,297 | ₩37,366 | ₩34,480 | ₩34,667 | -4.49% | 102.2만 |
| 2026.10.08 | ₩34,480 | ₩36,270 | ₩33,825 | ₩36,163 | +4.88% | 188.6만 |
| 2026.10.07 | ₩33,024 | ₩35,268 | ₩32,783 | ₩34,948 | +5.83% | 139.6만 |
| 2026.10.06 | ₩34,640 | ₩34,854 | ₩32,396 | ₩33,184 | -4.20% | 149.2만 |
| 2026.10.05 | ₩32,957 | ₩34,574 | ₩32,463 | ₩34,560 | +4.86% | 172만 |
| 2026.10.02 | ₩35,976 | ₩36,070 | ₩32,797 | ₩33,278 | -7.50% | 197.1만 |
| 2026.10.01 | ₩34,694 | ₩37,726 | ₩34,680 | ₩36,083 | +4.00% | 219.8만 |
| 2026.09.30 | ₩33,385 | ₩36,030 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,331 |
| -0.16% |
| 542.7만 |
| 2026.09.29 | ₩34,093 | ₩34,747 | ₩31,969 | ₩33,238 | -2.51% | 346.1만 |
|---|
| 2026.09.28 | ₩35,803 | ₩35,803 | ₩32,877 | ₩33,999 | -5.04% | 336.6만 |
|---|
| 2026.09.25 | ₩38,849 | ₩39,053 | ₩35,669 | ₩36,177 | -6.88% | 270.5만 |
|---|
| 2026.09.24 | ₩40,104 | ₩40,959 | ₩37,686 | ₩39,263 | -2.10% | 219.3만 |
|---|
| 2026.09.23 | ₩40,505 | ₩41,761 | ₩38,528 | ₩40,358 | -0.36% | 247.3만 |
|---|
| 2026.09.22 | ₩37,566 | ₩41,120 | ₩36,704 | ₩40,759 | +8.50% | 234.3만 |
|---|
| 2026.09.21 | ₩37,058 | ₩37,872 | ₩35,662 | ₩36,778 | -0.76% | 122.3만 |
|---|
| 2026.09.18 | ₩37,479 | ₩38,341 | ₩36,444 | ₩37,232 | -0.66% | 547.5만 |
|---|
| 2026.09.17 | ₩38,742 | ₩38,895 | ₩37,486 | ₩37,860 | -2.28% | 192만 |
|---|
| 2026.09.16 | ₩38,434 | ₩39,424 | ₩37,259 | ₩38,955 | +1.36% | 149.4만 |
|---|
| 2026.09.15 | ₩38,448 | ₩39,997 | ₩38,207 | ₩39,022 | +1.49% | 114.3만 |
|---|
| 2026.09.14 | ₩38,421 | ₩40,532 | ₩38,368 | ₩39,102 | +1.77% | 128.7만 |
|---|
| 2026.09.11 | ₩36,244 | ₩37,913 | ₩35,308 | ₩37,726 | +4.09% | 98.6만 |
|---|
| 2026.09.10 | ₩36,130 | ₩36,698 | ₩35,068 | ₩36,070 | -0.17% | 93.9만 |
|---|
| 2026.09.09 | ₩37,579 | ₩37,586 | ₩34,908 | ₩36,163 | -3.77% | 155.7만 |
|---|
| 2026.09.08 | ₩42,442 | ₩42,482 | ₩37,673 | ₩37,766 | -11.02% | 169.9만 |
|---|
| 2026.09.04 | ₩43,391 | ₩43,471 | ₩41,995 | ₩42,963 | -0.99% | 86.2만 |
|---|
| 2026.09.03 | ₩43,925 | ₩45,087 | ₩42,910 | ₩43,885 | -0.09% | 108.5만 |
|---|
| 2026.09.02 | ₩42,482 | ₩44,673 | ₩41,988 | ₩43,244 | +1.79% | 116.3만 |
|---|
| 2026.09.01 | ₩40,011 | ₩45,208 | ₩39,436 | ₩43,123 | +7.78% | 239.2만 |
|---|
| 2026.08.31 | ₩39,243 | ₩40,498 | ₩37,833 | ₩40,211 | +2.47% | 163만 |
|---|
| 2026.08.28 | ₩37,740 | ₩39,984 | ₩37,179 | ₩39,249 | +4.00% | 125.2만 |
|---|
| 2026.08.27 | ₩37,192 | ₩38,501 | ₩36,938 | ₩37,579 | +1.04% | 101.4만 |
|---|
| 2026.08.26 | ₩34,347 | ₩37,245 | ₩34,347 | ₩37,219 | +8.36% | 109.7만 |
|---|
| 2026.08.25 | ₩33,922 | ₩35,990 | ₩33,922 | ₩35,896 | +5.82% | 113만 |
|---|
| 2026.08.24 | ₩34,119 | ₩35,963 | ₩33,759 | ₩34,774 | +1.92% | 105.2만 |
|---|
| 2026.08.21 | ₩33,919 | ₩35,469 | ₩33,558 | ₩33,932 | +0.04% | 108.6만 |
|---|
| 2026.08.20 | ₩34,654 | ₩35,268 | ₩33,612 | ₩33,665 | -2.85% | 94.4만 |
|---|
| 2026.08.19 | ₩31,902 | ₩35,342 | ₩31,795 | ₩34,360 | +7.71% | 228.9만 |
|---|
| 2026.08.18 | ₩31,661 | ₩31,989 | ₩29,965 | ₩31,621 | -0.13% | 135.5만 |
|---|
| 2026.08.17 | ₩32,663 | ₩32,690 | ₩30,472 | ₩31,167 | -4.58% | 120.2만 |
|---|
| 2026.08.14 | ₩33,986 | ₩34,119 | ₩32,543 | ₩32,717 | -3.73% | 88만 |
|---|
| 2026.08.13 | ₩32,890 | ₩33,585 | ₩31,928 | ₩33,224 | +1.02% | 89만 |
|---|
| 2026.08.12 | ₩33,692 | ₩34,079 | ₩32,530 | ₩32,743 | -2.82% | 91.8만 |
|---|
| 2026.08.11 | ₩33,785 | ₩34,709 | ₩33,011 | ₩34,320 | +1.58% | 70.9만 |
|---|
| 2026.08.10 | ₩34,347 | ₩35,145 | ₩33,652 | ₩34,066 | -0.82% | 70.5만 |
|---|
| 2026.08.07 | ₩35,763 | ₩35,828 | ₩34,146 | ₩34,360 | -3.92% | 82.6만 |
|---|
| 2026.08.06 | ₩33,932 | ₩35,482 | ₩33,264 | ₩35,188 | +3.70% | 91만 |
|---|
| 2026.08.05 | ₩34,520 | ₩34,841 | ₩33,178 | ₩34,814 | +0.85% | 116.6만 |
|---|
| 2026.08.04 | ₩32,596 | ₩34,467 | ₩32,356 | ₩34,066 | +4.51% | 191.4만 |
|---|
| 2026.08.03 | ₩34,240 | ₩34,640 | ₩33,144 | ₩33,331 | -2.65% | 122만 |
|---|
| 2026.07.31 | ₩32,583 | ₩33,171 | ₩31,835 | ₩32,864 | +0.86% | 98.1만 |
|---|
| 2026.07.30 | ₩34,868 | ₩35,081 | ₩32,483 | ₩33,264 | -4.60% | 94.6만 |
|---|
| 2026.07.29 | ₩33,959 | ₩35,910 | ₩33,906 | ₩35,482 | +4.48% | 149.3만 |
|---|
| 2026.07.28 | ₩32,797 | ₩35,402 | ₩32,576 | ₩33,946 | +3.50% | 191.5만 |
|---|
| 2026.07.27 | ₩30,713 | ₩33,727 | ₩30,486 | ₩32,810 | +6.83% | 130.7만 |
|---|
| 2026.07.24 | ₩29,030 | ₩30,512 | ₩29,030 | ₩29,724 | +2.39% | 109.8만 |
|---|
| 2026.07.23 | ₩31,675 | ₩31,701 | ₩28,916 | ₩29,310 | -7.47% | 141.4만 |
|---|
| 2026.07.22 | ₩32,316 | ₩32,890 | ₩31,474 | ₩31,915 | -1.24% | 103만 |
|---|
| 2026.07.21 | ₩32,075 | ₩32,917 | ₩31,514 | ₩31,782 | -0.92% | 104.3만 |
|---|
| 2026.07.20 | ₩32,516 | ₩33,382 | ₩31,367 | ₩32,383 | -0.41% | 113.7만 |
|---|
| 2026.07.17 | ₩33,852 | ₩34,941 | ₩32,543 | ₩32,637 | -3.59% | 107.3만 |
|---|
| 2026.07.16 | ₩34,053 | ₩34,794 | ₩33,231 | ₩34,226 | +0.51% | 156.2만 |
|---|
| 2026.07.15 | ₩32,169 | ₩34,106 | ₩32,102 | ₩33,198 | +3.20% | 162.8만 |
|---|
| 2026.07.14 | ₩32,116 | ₩32,218 | ₩30,726 | ₩31,488 | -1.96% | 146.5만 |
|---|
| 2026.07.13 | ₩30,018 | ₩34,318 | ₩30,018 | ₩33,238 | +10.73% | 201.3만 |
|---|
| 2026.07.10 | ₩29,417 | ₩29,764 | ₩28,068 | ₩29,657 | +0.82% | 179만 |
|---|
| 2026.07.09 | ₩28,134 | ₩28,468 | ₩27,146 | ₩28,014 | -0.43% | 255.9만 |
|---|
| 2026.07.08 | ₩30,205 | ₩30,820 | ₩28,228 | ₩28,562 | -5.44% | 179.4만 |
|---|
| 2026.07.07 | ₩32,583 | ₩33,451 | ₩30,392 | ₩30,526 | -6.31% | 136.5만 |
|---|
| 2026.07.06 | ₩31,234 | ₩32,957 | ₩31,100 | ₩31,287 | +0.17% | 216.7만 |
|---|
| 2026.07.02 | ₩31,749 | ₩34,200 | ₩31,461 | ₩31,528 | -0.70% | 251만 |
|---|
| 2026.07.01 | ₩31,231 | ₩33,638 | ₩30,265 | ₩32,610 | +4.41% | 287.4만 |
|---|
| 2026.06.30 | ₩26,745 | ₩30,526 | ₩25,543 | ₩29,931 | +11.91% | 676.3만 |
|---|
| 2026.06.29 | ₩34,053 | ₩34,333 | ₩31,635 | ₩33,705 | -1.02% | 394.3만 |
|---|
| 2026.06.26 | ₩30,112 | ₩33,785 | ₩30,112 | ₩33,398 | +10.91% | 725.7만 |
|---|
| 2026.06.25 | ₩32,222 | ₩32,824 | ₩29,531 | ₩30,085 | -6.63% | 227.1만 |
|---|
| 2026.06.24 | ₩32,516 | ₩33,211 | ₩31,942 | ₩32,383 | -0.41% | 104.9만 |
|---|
| 2026.06.23 | ₩32,596 | ₩33,171 | ₩31,795 | ₩32,516 | -0.25% | 126.1만 |
|---|
| 2026.06.22 | ₩33,024 | ₩33,785 | ₩31,768 | ₩31,969 | -3.20% | 204.7만 |
|---|
| 2026.06.18 | ₩34,367 | ₩34,367 | ₩31,635 | ₩33,505 | -2.51% | 952.8만 |
|---|
| 2026.06.17 | ₩35,375 | ₩36,397 | ₩33,385 | ₩33,959 | -4.00% | 119.1만 |
|---|
| 2026.06.16 | ₩34,654 | ₩35,776 | ₩34,467 | ₩35,562 | +2.62% | 87.8만 |
|---|
| 2026.06.15 | ₩35,522 | ₩36,604 | ₩34,801 | ₩34,988 | -1.50% | 83.8만 |
|---|
| 2026.06.12 | ₩35,201 | ₩35,656 | ₩34,266 | ₩35,001 | -0.57% | 59.2만 |
|---|
| 2026.06.11 | ₩34,066 | ₩35,101 | ₩33,011 | ₩35,095 | +3.02% | 98.9만 |
|---|
| 2026.06.10 | ₩36,384 | ₩36,845 | ₩34,360 | ₩34,400 | -5.45% | 111만 |
|---|
| 2026.06.09 | ₩36,484 | ₩37,927 | ₩35,580 | ₩36,457 | -0.07% | 75.7만 |
|---|
| 2026.06.08 | ₩37,098 | ₩37,847 | ₩35,288 | ₩36,577 | -1.40% | 132.5만 |
|---|
| 2026.06.05 | ₩38,141 | ₩38,247 | ₩36,604 | ₩37,165 | -2.56% | 88.9만 |
|---|
| 2026.06.04 | ₩38,234 | ₩39,383 | ₩37,139 | ₩38,167 | -0.17% | 140.4만 |
|---|
| 2026.06.03 | ₩37,847 | ₩37,940 | ₩35,362 | ₩36,978 | -2.29% | 137.5만 |
|---|
| 2026.06.02 | ₩38,996 | ₩38,996 | ₩37,566 | ₩38,060 | -2.40% | 97만 |
|---|
| 2026.06.01 | ₩38,100 | ₩40,398 | ₩37,780 | ₩40,118 | +5.29% | 187.9만 |
|---|
| 2026.05.29 | ₩35,455 | ₩38,020 | ₩35,108 | ₩37,793 | +6.59% | 201.2만 |
|---|
| 2026.05.28 | ₩35,068 | ₩35,776 | ₩34,574 | ₩35,375 | +0.88% | 87.4만 |
|---|
| 2026.05.27 | ₩34,433 | ₩35,763 | ₩34,433 | ₩35,068 | +1.84% | 104.6만 |
|---|
| 2026.05.26 | ₩35,215 | ₩35,322 | ₩33,892 | ₩34,607 | -1.73% | 105만 |
|---|
| 2026.05.22 | ₩34,801 | ₩36,030 | ₩34,554 | ₩35,188 | +1.11% | 87만 |
|---|
| 2026.05.21 | ₩33,224 | ₩34,928 | ₩32,009 | ₩34,574 | +4.06% | 123.1만 |
|---|
| 2026.05.20 | ₩32,116 | ₩33,465 | ₩30,947 | ₩33,264 | +3.58% | 101.2만 |
|---|
| 2026.05.19 | ₩32,343 | ₩33,692 | ₩31,528 | ₩32,436 | +0.29% | 127.7만 |
|---|
| 2026.05.18 | ₩32,062 | ₩32,850 | ₩31,474 | ₩31,982 | -0.25% | 108.8만 |
|---|
| 2026.05.15 | ₩31,595 | ₩32,917 | ₩30,873 | ₩32,102 | +1.61% | 135.9만 |
|---|
| 2026.05.14 | ₩31,528 | ₩31,942 | ₩30,606 | ₩31,287 | -0.76% | 145.8만 |
|---|
| 2026.05.13 | ₩30,138 | ₩31,367 | ₩29,457 | ₩31,060 | +3.06% | 156.6만 |
|---|
| 2026.05.12 | ₩31,354 | ₩31,568 | ₩29,691 | ₩30,593 | -2.43% | 257.9만 |
|---|
| 2026.05.11 | ₩32,496 | ₩32,496 | ₩30,927 | ₩31,047 | -4.46% | 163.4만 |
|---|
| 2026.05.08 | ₩33,719 | ₩33,719 | ₩31,902 | ₩32,423 | -3.84% | 221.7만 |
|---|
| 2026.05.07 | ₩32,209 | ₩34,039 | ₩31,787 | ₩34,013 | +5.60% | 247.6만 |
|---|
| 2026.05.06 | ₩32,062 | ₩32,356 | ₩31,347 | ₩31,688 | -1.17% | 146.4만 |
|---|
| 2026.05.05 | ₩31,301 | ₩32,015 | ₩30,526 | ₩31,862 | +1.79% | 152.8만 |
|---|
| 2026.05.04 | ₩32,917 | ₩34,360 | ₩31,381 | ₩31,407 | -4.59% | 162.4만 |
|---|
| 2026.05.01 | ₩32,703 | ₩33,291 | ₩31,528 | ₩32,770 | +0.20% | 470만 |
|---|
| 2026.04.30 | ₩32,503 | ₩32,543 | ₩30,526 | ₩31,822 | -2.10% | 312.8만 |
|---|
| 2026.04.29 | ₩33,585 | ₩33,866 | ₩32,616 | ₩33,198 | -1.15% | 93.6만 |
|---|
| 2026.04.28 | ₩33,158 | ₩34,467 | ₩32,556 | ₩33,478 | +0.97% | 137만 |
|---|
| 2026.04.27 | ₩35,028 | ₩36,551 | ₩32,757 | ₩32,783 | -6.41% | 167.3만 |
|---|
| 2026.04.24 | ₩34,894 | ₩35,843 | ₩34,357 | ₩34,961 | +0.19% | 111.5만 |
|---|
| 2026.04.23 | ₩37,980 | ₩38,047 | ₩34,734 | ₩35,769 | -5.82% | 124.4만 |
|---|
| 2026.04.22 | ₩39,543 | ₩40,559 | ₩38,278 | ₩38,675 | -2.20% | 63.9만 |
|---|
| 2026.04.21 | ₩40,612 | ₩41,200 | ₩39,303 | ₩39,476 | -2.80% | 132.5만 |
|---|
| 2026.04.20 | ₩39,557 | ₩41,200 | ₩39,543 | ₩40,559 | +2.53% | 119.5만 |
|---|
| 2026.04.17 | ₩40,024 | ₩41,173 | ₩39,236 | ₩40,078 | +0.13% | 98.3만 |
|---|
| 2026.04.16 | ₩38,675 | ₩39,650 | ₩38,675 | ₩39,543 | +2.25% | 122만 |
|---|
| 2026.04.15 | ₩37,967 | ₩39,543 | ₩37,633 | ₩38,488 | +1.37% | 121.8만 |
|---|
| 2026.04.14 | ₩37,753 | ₩39,490 | ₩37,446 | ₩37,780 | +0.07% | 131.7만 |
|---|
| 2026.04.13 | ₩34,320 | ₩37,526 | ₩34,186 | ₩37,219 | +8.45% | 235.9만 |
|---|
| 2026.04.10 | ₩38,915 | ₩39,997 | ₩34,413 | ₩34,894 | -10.33% | 238.2만 |
|---|
| 2026.04.09 | ₩37,045 | ₩38,141 | ₩36,377 | ₩38,074 | +2.78% | 117.6만 |
|---|
| 2026.04.08 | ₩38,381 | ₩39,009 | ₩36,364 | ₩37,045 | -3.48% | 131.4만 |
|---|
| 2026.04.07 | ₩36,818 | ₩38,181 | ₩36,577 | ₩36,992 | +0.47% | 102.1만 |
|---|
| 2026.04.06 | ₩36,364 | ₩37,172 | ₩36,097 | ₩36,711 | +0.96% | 204만 |
|---|
| 2026.04.02 | ₩34,333 | ₩37,419 | ₩33,866 | ₩36,431 | +6.11% | 102.9만 |
|---|
| 2026.04.01 | ₩36,952 | ₩36,952 | ₩35,215 | ₩35,495 | -3.94% | 201.2만 |
|---|
| 2026.03.31 | ₩37,139 | ₩37,873 | ₩35,803 | ₩36,551 | -1.58% | 121.3만 |
|---|
| 2026.03.30 | ₩35,602 | ₩37,098 | ₩35,101 | ₩35,642 | +0.11% | 153.8만 |
|---|
| 2026.03.27 | ₩36,284 | ₩36,310 | ₩34,440 | ₩35,295 | -2.72% | 269.2만 |
|---|
| 2026.03.26 | ₩32,757 | ₩37,098 | ₩32,721 | ₩37,032 | +13.05% | 242만 |
|---|
| 2026.03.25 | ₩35,148 | ₩36,591 | ₩32,703 | ₩32,957 | -6.23% | 334.2만 |
|---|
| 2026.03.24 | ₩38,568 | ₩39,877 | ₩32,423 | ₩35,375 | -8.28% | 768.3만 |
|---|
| 2026.03.23 | ₩42,843 | ₩45,034 | ₩41,794 | ₩44,139 | +3.02% | 200.3만 |
|---|
| 2026.03.20 | ₩42,736 | ₩42,763 | ₩41,333 | ₩42,108 | -1.47% | 263.6만 |
|---|
| 2026.03.19 | ₩40,305 | ₩43,217 | ₩40,305 | ₩42,643 | +5.80% | 160만 |
|---|
| 2026.03.18 | ₩43,511 | ₩44,152 | ₩41,066 | ₩41,120 | -5.50% | 151.1만 |
|---|
| 2026.03.17 | ₩43,083 | ₩45,408 | ₩43,083 | ₩43,952 | +2.02% | 71.2만 |
|---|
| 2026.03.16 | ₩42,522 | ₩43,658 | ₩42,001 | ₩42,696 | +0.41% | 75.9만 |
|---|
| 2026.03.13 | ₩42,549 | ₩43,578 | ₩41,921 | ₩42,309 | -0.57% | 110만 |
|---|
| 2026.03.12 | ₩44,152 | ₩45,181 | ₩42,322 | ₩42,375 | -4.02% | 138.7만 |
|---|
| 2026.03.11 | ₩43,671 | ₩44,727 | ₩42,536 | ₩44,272 | +1.38% | 127.4만 |
|---|
| 2026.03.10 | ₩44,459 | ₩45,368 | ₩41,908 | ₩43,043 | -3.19% | 90.1만 |
|---|
| 2026.03.09 | ₩46,263 | ₩46,263 | ₩44,386 | ₩45,341 | -1.99% | 98.3만 |
|---|
| 2026.03.06 | ₩45,448 | ₩47,131 | ₩44,099 | ₩46,971 | +3.35% | 80.2만 |
|---|
| 2026.03.05 | ₩43,685 | ₩46,423 | ₩43,685 | ₩46,089 | +5.50% | 80.5만 |
|---|
| 2026.03.04 | ₩43,698 | ₩45,294 | ₩43,457 | ₩44,032 | +0.76% | 96.5만 |
|---|
| 2026.03.03 | ₩41,627 | ₩43,945 | ₩41,080 | ₩43,511 | +4.53% | 109.3만 |
|---|
| 2026.03.02 | ₩42,322 | ₩43,751 | ₩41,788 | ₩42,442 | +0.28% | 123.1만 |
|---|
| 2026.02.27 | ₩41,574 | ₩44,660 | ₩41,267 | ₩43,818 | +5.40% | 218.3만 |
|---|
| 2026.02.26 | ₩41,707 | ₩46,290 | ₩41,707 | ₩42,830 | +2.69% | 195만 |
|---|
| 2026.02.25 | ₩40,812 | ₩41,921 | ₩39,724 | ₩41,734 | +2.26% | 97.8만 |
|---|
| 2026.02.24 | ₩39,717 | ₩41,113 | ₩39,476 | ₩40,652 | +2.35% | 135.5만 |
|---|
| 2026.02.23 | ₩43,217 | ₩43,416 | ₩39,557 | ₩39,784 | -7.94% | 198.6만 |
|---|
| 2026.02.20 | ₩43,057 | ₩44,085 | ₩41,968 | ₩43,885 | +1.92% | 74만 |
|---|
| 2026.02.19 | ₩43,431 | ₩43,898 | ₩42,696 | ₩43,311 | -0.28% | 113.8만 |
|---|
| 2026.02.18 | ₩42,696 | ₩44,299 | ₩42,041 | ₩44,259 | +3.66% | 147.5만 |
|---|
| 2026.02.17 | ₩39,971 | ₩42,656 | ₩39,436 | ₩42,456 | +6.22% | 265.2만 |
|---|
| 2026.02.13 | ₩40,746 | ₩41,467 | ₩39,316 | ₩40,592 | -0.38% | 231.9만 |
|---|
| 2026.02.12 | ₩46,410 | ₩46,430 | ₩39,209 | ₩40,405 | -12.94% | 258.2만 |
|---|
| 2026.02.11 | ₩52,381 | ₩52,796 | ₩46,234 | ₩46,437 | -11.35% | 151.3만 |
|---|
| 2026.02.10 | ₩51,967 | ₩53,397 | ₩51,613 | ₩52,462 | +0.95% | 107.9만 |
|---|
| 2026.02.09 | ₩52,983 | ₩53,170 | ₩50,351 | ₩52,154 | -1.56% | 109만 |
|---|
| 2026.02.06 | ₩50,097 | ₩53,477 | ₩49,823 | ₩53,343 | +6.48% | 120.8만 |
|---|
| 2026.02.05 | ₩52,181 | ₩53,223 | ₩48,514 | ₩50,044 | -4.10% | 120.3만 |
|---|
| 2026.02.04 | ₩49,870 | ₩52,956 | ₩49,523 | ₩51,713 | +3.70% | 134.8만 |
|---|
| 2026.02.03 | ₩53,223 | ₩53,223 | ₩49,710 | ₩49,843 | -6.35% | 147.8만 |
|---|
| 2026.02.02 | ₩49,923 | ₩53,437 | ₩49,576 | ₩52,996 | +6.15% | 174.7만 |
|---|
| 2026.01.30 | ₩51,126 | ₩51,513 | ₩49,048 | ₩49,897 | -2.40% | 129.7만 |
|---|
| 2026.01.29 | ₩48,841 | ₩51,713 | ₩48,093 | ₩51,593 | +5.63% | 160.9만 |
|---|
| 2026.01.28 | ₩55,574 | ₩55,962 | ₩48,427 | ₩48,521 | -12.69% | 133.3만 |
|---|
| 2026.01.27 | ₩56,777 | ₩57,258 | ₩55,267 | ₩55,588 | -2.09% | 111.2만 |
|---|
| 2026.01.26 | ₩57,738 | ₩58,032 | ₩56,750 | ₩57,030 | -1.23% | 72.7만 |
|---|
| 2026.01.23 | ₩58,460 | ₩58,787 | ₩57,471 | ₩57,738 | -1.23% | 63만 |
|---|
| 2026.01.22 | ₩56,015 | ₩58,807 | ₩56,015 | ₩58,166 | +3.84% | 98.8만 |
|---|
| 2026.01.21 | ₩53,610 | ₩56,456 | ₩53,437 | ₩55,761 | +4.01% | 98.5만 |
|---|
| 2026.01.20 | ₩56,269 | ₩56,763 | ₩53,421 | ₩53,584 | -4.77% | 109.5만 |
|---|
| 2026.01.16 | ₩56,069 | ₩57,698 | ₩54,840 | ₩57,645 | +2.81% | 111.9만 |
|---|
| 2026.01.15 | ₩55,227 | ₩57,662 | ₩54,673 | ₩56,349 | +2.03% | 126.5만 |
|---|
| 2026.01.14 | ₩52,796 | ₩56,857 | ₩52,582 | ₩55,334 | +4.81% | 188.2만 |
|---|
| 2026.01.13 | ₩51,166 | ₩56,750 | ₩50,565 | ₩52,341 | +2.30% | 362.8만 |
|---|
| 2026.01.12 | ₩58,553 | ₩58,607 | ₩53,410 | ₩54,078 | -7.64% | 167.7만 |
|---|
| 2026.01.09 | ₩58,941 | ₩59,769 | ₩57,264 | ₩58,861 | -0.14% | 86.1만 |
|---|
| 2026.01.08 | ₩57,030 | ₩59,822 | ₩56,937 | ₩58,874 | +3.23% | 81.1만 |
|---|
| 2026.01.07 | ₩58,607 | ₩58,874 | ₩57,164 | ₩57,298 | -2.23% | 62.6만 |
|---|
| 2026.01.06 | ₩56,964 | ₩58,747 | ₩56,309 | ₩58,620 | +2.91% | 88.3만 |
|---|
| 2026.01.05 | ₩55,200 | ₩57,531 | ₩54,185 | ₩56,964 | +3.19% | 106.3만 |
|---|
| 2026.01.02 | ₩55,721 | ₩55,801 | ₩53,477 | ₩55,053 | -1.20% | 74.8만 |
|---|
| 2025.12.31 | ₩55,681 | ₩55,935 | ₩55,267 | ₩55,548 | -0.24% | 49.9만 |
|---|
| 2025.12.30 | ₩56,376 | ₩56,817 | ₩55,695 | ₩55,748 | -1.11% | 76.9만 |
|---|
| 2025.12.29 | ₩56,055 | ₩56,950 | ₩55,935 | ₩56,563 | +0.91% | 75.3만 |
|---|
| 2025.12.26 | ₩55,654 | ₩56,175 | ₩54,786 | ₩56,055 | +0.72% | 52.9만 |
|---|
| 2025.12.24 | ₩53,704 | ₩55,828 | ₩53,704 | ₩55,695 | +3.71% | 55.1만 |
|---|
| 2025.12.23 | ₩54,372 | ₩54,372 | ₩53,437 | ₩53,717 | -1.20% | 65.6만 |
|---|
| 2025.12.22 | ₩55,588 | ₩56,122 | ₩54,425 | ₩54,519 | -1.92% | 99.6만 |
|---|
| 2025.12.19 | ₩53,544 | ₩55,768 | ₩53,464 | ₩55,588 | +3.82% | 197.3만 |
|---|
| 2025.12.18 | ₩53,223 | ₩54,630 | ₩53,223 | ₩53,704 | +0.90% | 111.9만 |
|---|
| 2025.12.17 | ₩52,408 | ₩53,664 | ₩51,573 | ₩53,423 | +1.94% | 108.1만 |
|---|
| 2025.12.16 | ₩52,034 | ₩52,876 | ₩51,301 | ₩52,702 | +1.28% | 70.5만 |
|---|
| 2025.12.15 | ₩53,130 | ₩53,303 | ₩51,326 | ₩51,807 | -2.49% | 88.3만 |
|---|
| 2025.12.12 | ₩53,063 | ₩53,464 | ₩52,408 | ₩52,862 | -0.38% | 64.6만 |
|---|
| 2025.12.11 | ₩51,713 | ₩53,009 | ₩51,059 | ₩52,809 | +2.12% | 76.2만 |
|---|
| 2025.12.10 | ₩50,752 | ₩52,348 | ₩49,843 | ₩51,713 | +1.90% | 179만 |
|---|
| 2025.12.09 | ₩51,005 | ₩51,573 | ₩50,271 | ₩50,912 | -0.18% | 107.1만 |
|---|
| 2025.12.08 | ₩50,177 | ₩51,600 | ₩49,897 | ₩51,046 | +1.73% | 116만 |
|---|
| 2025.12.05 | ₩49,429 | ₩51,012 | ₩49,369 | ₩50,244 | +1.65% | 152.9만 |
|---|
| 2025.12.04 | ₩49,816 | ₩50,411 | ₩48,855 | ₩49,376 | -0.88% | 130.1만 |
|---|
| 2025.12.03 | ₩48,774 | ₩50,137 | ₩48,407 | ₩49,336 | +1.15% | 124.1만 |
|---|
| 2025.12.02 | ₩48,881 | ₩49,376 | ₩48,040 | ₩48,627 | -0.52% | 147.2만 |
|---|
| 2025.12.01 | ₩47,572 | ₩49,048 | ₩47,064 | ₩48,788 | +2.56% | 116.3만 |
|---|
| 2025.11.28 | ₩47,425 | ₩49,178 | ₩46,864 | ₩48,374 | +2.00% | 54.3만 |
|---|
| 2025.11.26 | ₩47,746 | ₩48,120 | ₩47,111 | ₩47,439 | -0.64% | 74.8만 |
|---|
| 2025.11.25 | ₩47,706 | ₩48,861 | ₩47,425 | ₩47,746 | +0.08% | 98.5만 |
|---|
| 2025.11.24 | ₩47,452 | ₩47,960 | ₩46,971 | ₩47,225 | -0.48% | 125.3만 |
|---|
| 2025.11.21 | ₩44,687 | ₩48,781 | ₩44,687 | ₩47,599 | +6.52% | 137.4만 |
|---|
| 2025.11.20 | ₩44,032 | ₩45,835 | ₩43,711 | ₩44,566 | +1.21% | 153.8만 |
|---|
| 2025.11.19 | ₩43,364 | ₩44,306 | ₩42,248 | ₩43,965 | +1.39% | 197.6만 |
|---|
| 2025.11.18 | ₩44,259 | ₩45,274 | ₩43,284 | ₩43,417 | -1.90% | 125.9만 |
|---|
| 2025.11.17 | ₩46,904 | ₩46,904 | ₩44,633 | ₩44,753 | -4.59% | 105.1만 |
|---|
| 2025.11.14 | ₩47,358 | ₩47,719 | ₩46,156 | ₩47,118 | -0.51% | 117.3만 |
|---|
| 2025.11.13 | ₩47,372 | ₩49,062 | ₩46,971 | ₩47,906 | +1.13% | 138.7만 |
|---|
| 2025.11.12 | ₩46,570 | ₩47,980 | ₩46,161 | ₩47,225 | +1.41% | 103.7만 |
|---|
| 2025.11.11 | ₩46,009 | ₩46,323 | ₩44,833 | ₩45,982 | -0.06% | 117.4만 |
|---|
| 2025.11.10 | ₩46,864 | ₩47,071 | ₩45,902 | ₩46,103 | -1.62% | 95.2만 |
|---|
| 2025.11.07 | ₩48,935 | ₩49,416 | ₩45,448 | ₩46,437 | -5.11% | 170.4만 |
|---|
| 2025.11.06 | ₩51,126 | ₩52,075 | ₩48,561 | ₩48,935 | -4.29% | 104.8만 |
|---|
| 2025.11.05 | ₩52,101 | ₩52,559 | ₩50,765 | ₩51,032 | -2.05% | 118.4만 |
|---|
| 2025.11.04 | ₩52,822 | ₩53,851 | ₩51,713 | ₩52,101 | -1.37% | 79만 |
|---|
| 2025.11.03 | ₩53,944 | ₩54,372 | ₩52,842 | ₩52,902 | -1.93% | 92.1만 |
|---|
| 2025.10.31 | ₩54,198 | ₩54,826 | ₩53,089 | ₩53,851 | -0.64% | 104.2만 |
|---|
| 2025.10.30 | ₩56,817 | ₩57,298 | ₩54,512 | ₩54,719 | -3.69% | 82만 |
|---|
| 2025.10.29 | ₩60,263 | ₩60,263 | ₩56,843 | ₩56,977 | -5.45% | 79.4만 |
|---|
| 2025.10.28 | ₩61,252 | ₩61,864 | ₩60,237 | ₩60,584 | -1.09% | 45.5만 |
|---|
| 2025.10.27 | ₩63,015 | ₩63,804 | ₩61,292 | ₩61,506 | -2.40% | 49.9만 |
|---|
| 2025.10.24 | ₩63,376 | ₩63,857 | ₩62,655 | ₩62,695 | -1.08% | 38.6만 |
|---|
| 2025.10.23 | ₩63,283 | ₩64,231 | ₩62,882 | ₩63,576 | +0.46% | 64.7만 |
|---|
| 2025.10.22 | ₩61,853 | ₩63,309 | ₩61,786 | ₩63,216 | +2.20% | 68.2만 |
|---|
| 2025.10.21 | ₩60,744 | ₩64,124 | ₩60,524 | ₩62,534 | +2.95% | 52.9만 |
|---|
| 2025.10.20 | ₩60,023 | ₩60,898 | ₩59,649 | ₩60,283 | +0.43% | 57.5만 |
|---|
| 2025.10.17 | ₩59,796 | ₩60,450 | ₩59,141 | ₩59,916 | +0.20% | 63.5만 |
|---|
| 2025.10.16 | ₩59,582 | ₩60,290 | ₩58,059 | ₩59,943 | +0.61% | 78.4만 |
|---|
| 2025.10.15 | ₩60,691 | ₩61,312 | ₩59,248 | ₩59,315 | -2.27% | 75.2만 |
|---|
| 2025.10.14 | ₩58,941 | ₩60,637 | ₩58,707 | ₩60,010 | +1.81% | 59.8만 |
|---|
| 2025.10.13 | ₩61,526 | ₩61,526 | ₩59,208 | ₩59,876 | -2.68% | 63.1만 |
|---|
| 2025.10.10 | ₩64,752 | ₩64,752 | ₩59,515 | ₩59,822 | -7.61% | 56.8만 |
|---|