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 | ₩36,275 | ₩37,343 | ₩34,459 | ₩34,646 | -4.49% | 102.2만 |
| 2026.10.08 | ₩34,459 | ₩36,248 | ₩33,805 | ₩36,141 | +4.88% | 188.6만 |
| 2026.10.07 | ₩33,004 | ₩35,247 | ₩32,763 | ₩34,926 | +5.83% | 139.6만 |
| 2026.10.06 | ₩34,619 | ₩34,833 | ₩32,376 | ₩33,164 | -4.20% | 149.2만 |
| 2026.10.05 | ₩32,937 | ₩34,552 | ₩32,443 | ₩34,539 | +4.86% | 172만 |
| 2026.10.02 | ₩35,954 | ₩36,048 | ₩32,777 | ₩33,257 | -7.50% | 197.1만 |
| 2026.10.01 | ₩34,673 | ₩37,703 | ₩34,659 | ₩36,061 | +4.00% | 219.8만 |
| 2026.09.30 | ₩33,364 | ₩36,008 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,311 |
| -0.16% |
| 542.7만 |
| 2026.09.29 | ₩34,072 | ₩34,726 | ₩31,949 | ₩33,217 | -2.51% | 346.1만 |
|---|
| 2026.09.28 | ₩35,781 | ₩35,781 | ₩32,857 | ₩33,978 | -5.04% | 336.6만 |
|---|
| 2026.09.25 | ₩38,825 | ₩39,029 | ₩35,647 | ₩36,155 | -6.88% | 270.5만 |
|---|
| 2026.09.24 | ₩40,080 | ₩40,934 | ₩37,663 | ₩39,239 | -2.10% | 219.3만 |
|---|
| 2026.09.23 | ₩40,480 | ₩41,735 | ₩38,504 | ₩40,333 | -0.36% | 247.3만 |
|---|
| 2026.09.22 | ₩37,543 | ₩41,094 | ₩36,682 | ₩40,734 | +8.50% | 234.3만 |
|---|
| 2026.09.21 | ₩37,036 | ₩37,849 | ₩35,640 | ₩36,755 | -0.76% | 122.3만 |
|---|
| 2026.09.18 | ₩37,456 | ₩38,317 | ₩36,422 | ₩37,209 | -0.66% | 547.5만 |
|---|
| 2026.09.17 | ₩38,718 | ₩38,871 | ₩37,463 | ₩37,837 | -2.28% | 192만 |
|---|
| 2026.09.16 | ₩38,411 | ₩39,400 | ₩37,236 | ₩38,932 | +1.36% | 149.4만 |
|---|
| 2026.09.15 | ₩38,424 | ₩39,973 | ₩38,184 | ₩38,998 | +1.49% | 114.3만 |
|---|
| 2026.09.14 | ₩38,397 | ₩40,507 | ₩38,344 | ₩39,078 | +1.77% | 128.7만 |
|---|
| 2026.09.11 | ₩36,221 | ₩37,890 | ₩35,287 | ₩37,703 | +4.09% | 98.6만 |
|---|
| 2026.09.10 | ₩36,108 | ₩36,675 | ₩35,046 | ₩36,048 | -0.17% | 93.9만 |
|---|
| 2026.09.09 | ₩37,556 | ₩37,563 | ₩34,886 | ₩36,141 | -3.77% | 155.7만 |
|---|
| 2026.09.08 | ₩42,416 | ₩42,456 | ₩37,650 | ₩37,743 | -11.02% | 169.9만 |
|---|
| 2026.09.04 | ₩43,364 | ₩43,444 | ₩41,969 | ₩42,937 | -0.99% | 86.2만 |
|---|
| 2026.09.03 | ₩43,898 | ₩45,060 | ₩42,883 | ₩43,858 | -0.09% | 108.5만 |
|---|
| 2026.09.02 | ₩42,456 | ₩44,646 | ₩41,962 | ₩43,217 | +1.79% | 116.3만 |
|---|
| 2026.09.01 | ₩39,986 | ₩45,180 | ₩39,412 | ₩43,097 | +7.78% | 239.2만 |
|---|
| 2026.08.31 | ₩39,219 | ₩40,474 | ₩37,810 | ₩40,187 | +2.47% | 163만 |
|---|
| 2026.08.28 | ₩37,717 | ₩39,960 | ₩37,156 | ₩39,225 | +4.00% | 125.2만 |
|---|
| 2026.08.27 | ₩37,169 | ₩38,478 | ₩36,916 | ₩37,556 | +1.04% | 101.4만 |
|---|
| 2026.08.26 | ₩34,325 | ₩37,223 | ₩34,325 | ₩37,196 | +8.36% | 109.7만 |
|---|
| 2026.08.25 | ₩33,901 | ₩35,968 | ₩33,901 | ₩35,874 | +5.82% | 113만 |
|---|
| 2026.08.24 | ₩34,098 | ₩35,941 | ₩33,738 | ₩34,753 | +1.92% | 105.2만 |
|---|
| 2026.08.21 | ₩33,898 | ₩35,447 | ₩33,538 | ₩33,912 | +0.04% | 108.6만 |
|---|
| 2026.08.20 | ₩34,632 | ₩35,247 | ₩33,591 | ₩33,645 | -2.85% | 94.4만 |
|---|
| 2026.08.19 | ₩31,882 | ₩35,320 | ₩31,775 | ₩34,339 | +7.71% | 228.9만 |
|---|
| 2026.08.18 | ₩31,642 | ₩31,969 | ₩29,946 | ₩31,602 | -0.13% | 135.5만 |
|---|
| 2026.08.17 | ₩32,643 | ₩32,670 | ₩30,454 | ₩31,148 | -4.58% | 120.2만 |
|---|
| 2026.08.14 | ₩33,965 | ₩34,098 | ₩32,523 | ₩32,697 | -3.73% | 88만 |
|---|
| 2026.08.13 | ₩32,870 | ₩33,564 | ₩31,909 | ₩33,204 | +1.02% | 89만 |
|---|
| 2026.08.12 | ₩33,671 | ₩34,058 | ₩32,510 | ₩32,723 | -2.82% | 91.8만 |
|---|
| 2026.08.11 | ₩33,765 | ₩34,687 | ₩32,990 | ₩34,299 | +1.58% | 70.9만 |
|---|
| 2026.08.10 | ₩34,325 | ₩35,124 | ₩33,631 | ₩34,045 | -0.82% | 70.5만 |
|---|
| 2026.08.07 | ₩35,741 | ₩35,806 | ₩34,125 | ₩34,339 | -3.92% | 82.6만 |
|---|
| 2026.08.06 | ₩33,912 | ₩35,460 | ₩33,244 | ₩35,167 | +3.70% | 91만 |
|---|
| 2026.08.05 | ₩34,499 | ₩34,819 | ₩33,157 | ₩34,793 | +0.85% | 116.6만 |
|---|
| 2026.08.04 | ₩32,576 | ₩34,446 | ₩32,336 | ₩34,045 | +4.51% | 191.4만 |
|---|
| 2026.08.03 | ₩34,219 | ₩34,619 | ₩33,124 | ₩33,311 | -2.65% | 122만 |
|---|
| 2026.07.31 | ₩32,563 | ₩33,151 | ₩31,815 | ₩32,843 | +0.86% | 98.1만 |
|---|
| 2026.07.30 | ₩34,846 | ₩35,060 | ₩32,463 | ₩33,244 | -4.60% | 94.6만 |
|---|
| 2026.07.29 | ₩33,938 | ₩35,887 | ₩33,885 | ₩35,460 | +4.48% | 149.3만 |
|---|
| 2026.07.28 | ₩32,777 | ₩35,380 | ₩32,556 | ₩33,925 | +3.50% | 191.5만 |
|---|
| 2026.07.27 | ₩30,694 | ₩33,706 | ₩30,467 | ₩32,790 | +6.83% | 130.7만 |
|---|
| 2026.07.24 | ₩29,012 | ₩30,494 | ₩29,012 | ₩29,706 | +2.39% | 109.8만 |
|---|
| 2026.07.23 | ₩31,655 | ₩31,682 | ₩28,898 | ₩29,292 | -7.47% | 141.4만 |
|---|
| 2026.07.22 | ₩32,296 | ₩32,870 | ₩31,455 | ₩31,896 | -1.24% | 103만 |
|---|
| 2026.07.21 | ₩32,056 | ₩32,897 | ₩31,495 | ₩31,762 | -0.92% | 104.3만 |
|---|
| 2026.07.20 | ₩32,496 | ₩33,361 | ₩31,348 | ₩32,363 | -0.41% | 113.7만 |
|---|
| 2026.07.17 | ₩33,831 | ₩34,920 | ₩32,523 | ₩32,616 | -3.59% | 107.3만 |
|---|
| 2026.07.16 | ₩34,032 | ₩34,773 | ₩33,211 | ₩34,205 | +0.51% | 156.2만 |
|---|
| 2026.07.15 | ₩32,149 | ₩34,085 | ₩32,082 | ₩33,177 | +3.20% | 162.8만 |
|---|
| 2026.07.14 | ₩32,096 | ₩32,199 | ₩30,707 | ₩31,468 | -1.96% | 146.5만 |
|---|
| 2026.07.13 | ₩30,000 | ₩34,297 | ₩30,000 | ₩33,217 | +10.73% | 201.3만 |
|---|
| 2026.07.10 | ₩29,399 | ₩29,746 | ₩28,050 | ₩29,639 | +0.82% | 179만 |
|---|
| 2026.07.09 | ₩28,117 | ₩28,451 | ₩27,129 | ₩27,997 | -0.43% | 255.9만 |
|---|
| 2026.07.08 | ₩30,187 | ₩30,801 | ₩28,211 | ₩28,544 | -5.44% | 179.4만 |
|---|
| 2026.07.07 | ₩32,563 | ₩33,431 | ₩30,374 | ₩30,507 | -6.31% | 136.5만 |
|---|
| 2026.07.06 | ₩31,215 | ₩32,937 | ₩31,081 | ₩31,268 | +0.17% | 216.7만 |
|---|
| 2026.07.02 | ₩31,730 | ₩34,179 | ₩31,442 | ₩31,508 | -0.70% | 251만 |
|---|
| 2026.07.01 | ₩31,212 | ₩33,618 | ₩30,247 | ₩32,590 | +4.41% | 287.4만 |
|---|
| 2026.06.30 | ₩26,729 | ₩30,507 | ₩25,527 | ₩29,913 | +11.91% | 676.3만 |
|---|
| 2026.06.29 | ₩34,032 | ₩34,312 | ₩31,615 | ₩33,685 | -1.02% | 394.3만 |
|---|
| 2026.06.26 | ₩30,093 | ₩33,765 | ₩30,093 | ₩33,378 | +10.91% | 725.7만 |
|---|
| 2026.06.25 | ₩32,203 | ₩32,803 | ₩29,512 | ₩30,066 | -6.63% | 227.1만 |
|---|
| 2026.06.24 | ₩32,496 | ₩33,191 | ₩31,922 | ₩32,363 | -0.41% | 104.9만 |
|---|
| 2026.06.23 | ₩32,576 | ₩33,151 | ₩31,775 | ₩32,496 | -0.25% | 126.1만 |
|---|
| 2026.06.22 | ₩33,004 | ₩33,765 | ₩31,749 | ₩31,949 | -3.20% | 204.7만 |
|---|
| 2026.06.18 | ₩34,345 | ₩34,345 | ₩31,615 | ₩33,484 | -2.51% | 952.8만 |
|---|
| 2026.06.17 | ₩35,353 | ₩36,375 | ₩33,364 | ₩33,938 | -4.00% | 119.1만 |
|---|
| 2026.06.16 | ₩34,632 | ₩35,754 | ₩34,446 | ₩35,540 | +2.62% | 87.8만 |
|---|
| 2026.06.15 | ₩35,500 | ₩36,582 | ₩34,779 | ₩34,966 | -1.50% | 83.8만 |
|---|
| 2026.06.12 | ₩35,180 | ₩35,634 | ₩34,245 | ₩34,980 | -0.57% | 59.2만 |
|---|
| 2026.06.11 | ₩34,045 | ₩35,080 | ₩32,990 | ₩35,073 | +3.02% | 98.9만 |
|---|
| 2026.06.10 | ₩36,361 | ₩36,822 | ₩34,339 | ₩34,379 | -5.45% | 111만 |
|---|
| 2026.06.09 | ₩36,462 | ₩37,903 | ₩35,558 | ₩36,435 | -0.07% | 75.7만 |
|---|
| 2026.06.08 | ₩37,076 | ₩37,823 | ₩35,267 | ₩36,555 | -1.40% | 132.5만 |
|---|
| 2026.06.05 | ₩38,117 | ₩38,224 | ₩36,582 | ₩37,142 | -2.56% | 88.9만 |
|---|
| 2026.06.04 | ₩38,211 | ₩39,359 | ₩37,116 | ₩38,144 | -0.17% | 140.4만 |
|---|
| 2026.06.03 | ₩37,823 | ₩37,917 | ₩35,340 | ₩36,956 | -2.29% | 137.5만 |
|---|
| 2026.06.02 | ₩38,972 | ₩38,972 | ₩37,543 | ₩38,037 | -2.40% | 97만 |
|---|
| 2026.06.01 | ₩38,077 | ₩40,373 | ₩37,757 | ₩40,093 | +5.29% | 187.9만 |
|---|
| 2026.05.29 | ₩35,434 | ₩37,997 | ₩35,086 | ₩37,770 | +6.59% | 201.2만 |
|---|
| 2026.05.28 | ₩35,046 | ₩35,754 | ₩34,552 | ₩35,353 | +0.88% | 87.4만 |
|---|
| 2026.05.27 | ₩34,412 | ₩35,741 | ₩34,412 | ₩35,046 | +1.84% | 104.6만 |
|---|
| 2026.05.26 | ₩35,193 | ₩35,300 | ₩33,871 | ₩34,586 | -1.73% | 105만 |
|---|
| 2026.05.22 | ₩34,779 | ₩36,008 | ₩34,532 | ₩35,167 | +1.11% | 87만 |
|---|
| 2026.05.21 | ₩33,204 | ₩34,906 | ₩31,989 | ₩34,552 | +4.06% | 123.1만 |
|---|
| 2026.05.20 | ₩32,096 | ₩33,444 | ₩30,928 | ₩33,244 | +3.58% | 101.2만 |
|---|
| 2026.05.19 | ₩32,323 | ₩33,671 | ₩31,508 | ₩32,416 | +0.29% | 127.7만 |
|---|
| 2026.05.18 | ₩32,042 | ₩32,830 | ₩31,455 | ₩31,962 | -0.25% | 108.8만 |
|---|
| 2026.05.15 | ₩31,575 | ₩32,897 | ₩30,854 | ₩32,082 | +1.61% | 135.9만 |
|---|
| 2026.05.14 | ₩31,508 | ₩31,922 | ₩30,587 | ₩31,268 | -0.76% | 145.8만 |
|---|
| 2026.05.13 | ₩30,120 | ₩31,348 | ₩29,439 | ₩31,041 | +3.06% | 156.6만 |
|---|
| 2026.05.12 | ₩31,335 | ₩31,548 | ₩29,673 | ₩30,574 | -2.43% | 257.9만 |
|---|
| 2026.05.11 | ₩32,476 | ₩32,476 | ₩30,908 | ₩31,028 | -4.46% | 163.4만 |
|---|
| 2026.05.08 | ₩33,698 | ₩33,698 | ₩31,882 | ₩32,403 | -3.84% | 221.7만 |
|---|
| 2026.05.07 | ₩32,189 | ₩34,018 | ₩31,767 | ₩33,992 | +5.60% | 247.6만 |
|---|
| 2026.05.06 | ₩32,042 | ₩32,336 | ₩31,328 | ₩31,669 | -1.17% | 146.4만 |
|---|
| 2026.05.05 | ₩31,281 | ₩31,996 | ₩30,507 | ₩31,842 | +1.79% | 152.8만 |
|---|
| 2026.05.04 | ₩32,897 | ₩34,339 | ₩31,361 | ₩31,388 | -4.59% | 162.4만 |
|---|
| 2026.05.01 | ₩32,683 | ₩33,271 | ₩31,508 | ₩32,750 | +0.20% | 470만 |
|---|
| 2026.04.30 | ₩32,483 | ₩32,523 | ₩30,507 | ₩31,802 | -2.10% | 312.8만 |
|---|
| 2026.04.29 | ₩33,564 | ₩33,845 | ₩32,596 | ₩33,177 | -1.15% | 93.6만 |
|---|
| 2026.04.28 | ₩33,137 | ₩34,446 | ₩32,536 | ₩33,458 | +0.97% | 137만 |
|---|
| 2026.04.27 | ₩35,006 | ₩36,528 | ₩32,737 | ₩32,763 | -6.41% | 167.3만 |
|---|
| 2026.04.24 | ₩34,873 | ₩35,821 | ₩34,336 | ₩34,940 | +0.19% | 111.5만 |
|---|
| 2026.04.23 | ₩37,957 | ₩38,024 | ₩34,713 | ₩35,747 | -5.82% | 124.4만 |
|---|
| 2026.04.22 | ₩39,519 | ₩40,534 | ₩38,255 | ₩38,651 | -2.20% | 63.9만 |
|---|
| 2026.04.21 | ₩40,587 | ₩41,174 | ₩39,279 | ₩39,452 | -2.80% | 132.5만 |
|---|
| 2026.04.20 | ₩39,532 | ₩41,174 | ₩39,519 | ₩40,534 | +2.53% | 119.5만 |
|---|
| 2026.04.17 | ₩40,000 | ₩41,148 | ₩39,212 | ₩40,053 | +0.13% | 98.3만 |
|---|
| 2026.04.16 | ₩38,651 | ₩39,626 | ₩38,651 | ₩39,519 | +2.25% | 122만 |
|---|
| 2026.04.15 | ₩37,944 | ₩39,519 | ₩37,610 | ₩38,464 | +1.37% | 121.8만 |
|---|
| 2026.04.14 | ₩37,730 | ₩39,466 | ₩37,423 | ₩37,757 | +0.07% | 131.7만 |
|---|
| 2026.04.13 | ₩34,299 | ₩37,503 | ₩34,165 | ₩37,196 | +8.45% | 235.9만 |
|---|
| 2026.04.10 | ₩38,891 | ₩39,973 | ₩34,392 | ₩34,873 | -10.33% | 238.2만 |
|---|
| 2026.04.09 | ₩37,022 | ₩38,117 | ₩36,355 | ₩38,050 | +2.78% | 117.6만 |
|---|
| 2026.04.08 | ₩38,357 | ₩38,985 | ₩36,341 | ₩37,022 | -3.48% | 131.4만 |
|---|
| 2026.04.07 | ₩36,795 | ₩38,157 | ₩36,555 | ₩36,969 | +0.47% | 102.1만 |
|---|
| 2026.04.06 | ₩36,341 | ₩37,149 | ₩36,074 | ₩36,689 | +0.96% | 204만 |
|---|
| 2026.04.02 | ₩34,312 | ₩37,396 | ₩33,845 | ₩36,408 | +6.11% | 102.9만 |
|---|
| 2026.04.01 | ₩36,929 | ₩36,929 | ₩35,193 | ₩35,474 | -3.94% | 201.2만 |
|---|
| 2026.03.31 | ₩37,116 | ₩37,850 | ₩35,781 | ₩36,528 | -1.58% | 121.3만 |
|---|
| 2026.03.30 | ₩35,580 | ₩37,076 | ₩35,080 | ₩35,620 | +0.11% | 153.8만 |
|---|
| 2026.03.27 | ₩36,261 | ₩36,288 | ₩34,419 | ₩35,273 | -2.72% | 269.2만 |
|---|
| 2026.03.26 | ₩32,737 | ₩37,076 | ₩32,701 | ₩37,009 | +13.05% | 242만 |
|---|
| 2026.03.25 | ₩35,126 | ₩36,568 | ₩32,683 | ₩32,937 | -6.23% | 334.2만 |
|---|
| 2026.03.24 | ₩38,544 | ₩39,853 | ₩32,403 | ₩35,353 | -8.28% | 768.3만 |
|---|
| 2026.03.23 | ₩42,817 | ₩45,006 | ₩41,769 | ₩44,112 | +3.02% | 200.3만 |
|---|
| 2026.03.20 | ₩42,710 | ₩42,737 | ₩41,308 | ₩42,082 | -1.47% | 263.6만 |
|---|
| 2026.03.19 | ₩40,280 | ₩43,190 | ₩40,280 | ₩42,616 | +5.80% | 160만 |
|---|
| 2026.03.18 | ₩43,484 | ₩44,125 | ₩41,041 | ₩41,094 | -5.50% | 151.1만 |
|---|
| 2026.03.17 | ₩43,057 | ₩45,380 | ₩43,057 | ₩43,925 | +2.02% | 71.2만 |
|---|
| 2026.03.16 | ₩42,496 | ₩43,631 | ₩41,976 | ₩42,670 | +0.41% | 75.9만 |
|---|
| 2026.03.13 | ₩42,523 | ₩43,551 | ₩41,895 | ₩42,283 | -0.57% | 110만 |
|---|
| 2026.03.12 | ₩44,125 | ₩45,153 | ₩42,296 | ₩42,349 | -4.02% | 138.7만 |
|---|
| 2026.03.11 | ₩43,644 | ₩44,699 | ₩42,510 | ₩44,245 | +1.38% | 127.4만 |
|---|
| 2026.03.10 | ₩44,432 | ₩45,340 | ₩41,882 | ₩43,017 | -3.19% | 90.1만 |
|---|
| 2026.03.09 | ₩46,235 | ₩46,235 | ₩44,359 | ₩45,313 | -1.99% | 98.3만 |
|---|
| 2026.03.06 | ₩45,420 | ₩47,102 | ₩44,072 | ₩46,942 | +3.35% | 80.2만 |
|---|
| 2026.03.05 | ₩43,658 | ₩46,395 | ₩43,658 | ₩46,061 | +5.50% | 80.5만 |
|---|
| 2026.03.04 | ₩43,671 | ₩45,267 | ₩43,431 | ₩44,005 | +0.76% | 96.5만 |
|---|
| 2026.03.03 | ₩41,602 | ₩43,918 | ₩41,054 | ₩43,484 | +4.53% | 109.3만 |
|---|
| 2026.03.02 | ₩42,296 | ₩43,725 | ₩41,762 | ₩42,416 | +0.28% | 123.1만 |
|---|
| 2026.02.27 | ₩41,548 | ₩44,632 | ₩41,241 | ₩43,791 | +5.40% | 218.3만 |
|---|
| 2026.02.26 | ₩41,682 | ₩46,261 | ₩41,682 | ₩42,803 | +2.69% | 195만 |
|---|
| 2026.02.25 | ₩40,787 | ₩41,895 | ₩39,699 | ₩41,709 | +2.26% | 97.8만 |
|---|
| 2026.02.24 | ₩39,693 | ₩41,088 | ₩39,452 | ₩40,627 | +2.35% | 135.5만 |
|---|
| 2026.02.23 | ₩43,190 | ₩43,389 | ₩39,532 | ₩39,759 | -7.94% | 198.6만 |
|---|
| 2026.02.20 | ₩43,030 | ₩44,058 | ₩41,942 | ₩43,858 | +1.92% | 74만 |
|---|
| 2026.02.19 | ₩43,404 | ₩43,871 | ₩42,670 | ₩43,284 | -0.28% | 113.8만 |
|---|
| 2026.02.18 | ₩42,670 | ₩44,272 | ₩42,016 | ₩44,232 | +3.66% | 147.5만 |
|---|
| 2026.02.17 | ₩39,946 | ₩42,630 | ₩39,412 | ₩42,429 | +6.22% | 265.2만 |
|---|
| 2026.02.13 | ₩40,721 | ₩41,442 | ₩39,292 | ₩40,567 | -0.38% | 231.9만 |
|---|
| 2026.02.12 | ₩46,381 | ₩46,401 | ₩39,185 | ₩40,380 | -12.94% | 258.2만 |
|---|
| 2026.02.11 | ₩52,349 | ₩52,763 | ₩46,205 | ₩46,408 | -11.35% | 151.3만 |
|---|
| 2026.02.10 | ₩51,935 | ₩53,364 | ₩51,582 | ₩52,429 | +0.95% | 107.9만 |
|---|
| 2026.02.09 | ₩52,950 | ₩53,137 | ₩50,320 | ₩52,122 | -1.56% | 109만 |
|---|
| 2026.02.06 | ₩50,066 | ₩53,444 | ₩49,793 | ₩53,311 | +6.48% | 120.8만 |
|---|
| 2026.02.05 | ₩52,149 | ₩53,190 | ₩48,484 | ₩50,013 | -4.10% | 120.3만 |
|---|
| 2026.02.04 | ₩49,839 | ₩52,923 | ₩49,492 | ₩51,682 | +3.70% | 134.8만 |
|---|
| 2026.02.03 | ₩53,190 | ₩53,190 | ₩49,679 | ₩49,813 | -6.35% | 147.8만 |
|---|
| 2026.02.02 | ₩49,893 | ₩53,404 | ₩49,546 | ₩52,963 | +6.15% | 174.7만 |
|---|
| 2026.01.30 | ₩51,094 | ₩51,481 | ₩49,018 | ₩49,866 | -2.40% | 129.7만 |
|---|
| 2026.01.29 | ₩48,811 | ₩51,682 | ₩48,064 | ₩51,562 | +5.63% | 160.9만 |
|---|
| 2026.01.28 | ₩55,540 | ₩55,927 | ₩48,397 | ₩48,491 | -12.69% | 133.3만 |
|---|
| 2026.01.27 | ₩56,742 | ₩57,222 | ₩55,233 | ₩55,554 | -2.09% | 111.2만 |
|---|
| 2026.01.26 | ₩57,703 | ₩57,997 | ₩56,715 | ₩56,995 | -1.23% | 72.7만 |
|---|
| 2026.01.23 | ₩58,424 | ₩58,751 | ₩57,436 | ₩57,703 | -1.23% | 63만 |
|---|
| 2026.01.22 | ₩55,981 | ₩58,771 | ₩55,981 | ₩58,130 | +3.84% | 98.8만 |
|---|
| 2026.01.21 | ₩53,578 | ₩56,421 | ₩53,404 | ₩55,727 | +4.01% | 98.5만 |
|---|
| 2026.01.20 | ₩56,234 | ₩56,728 | ₩53,388 | ₩53,551 | -4.77% | 109.5만 |
|---|
| 2026.01.16 | ₩56,034 | ₩57,663 | ₩54,806 | ₩57,610 | +2.81% | 111.9만 |
|---|
| 2026.01.15 | ₩55,193 | ₩57,627 | ₩54,639 | ₩56,315 | +2.03% | 126.5만 |
|---|
| 2026.01.14 | ₩52,763 | ₩56,822 | ₩52,550 | ₩55,300 | +4.81% | 188.2만 |
|---|
| 2026.01.13 | ₩51,134 | ₩56,715 | ₩50,534 | ₩52,309 | +2.30% | 362.8만 |
|---|
| 2026.01.12 | ₩58,517 | ₩58,571 | ₩53,377 | ₩54,045 | -7.64% | 167.7만 |
|---|
| 2026.01.09 | ₩58,905 | ₩59,732 | ₩57,229 | ₩58,825 | -0.14% | 86.1만 |
|---|
| 2026.01.08 | ₩56,995 | ₩59,786 | ₩56,902 | ₩58,838 | +3.23% | 81.1만 |
|---|
| 2026.01.07 | ₩58,571 | ₩58,838 | ₩57,129 | ₩57,262 | -2.23% | 62.6만 |
|---|
| 2026.01.06 | ₩56,929 | ₩58,711 | ₩56,274 | ₩58,584 | +2.91% | 88.3만 |
|---|
| 2026.01.05 | ₩55,166 | ₩57,496 | ₩54,152 | ₩56,929 | +3.19% | 106.3만 |
|---|
| 2026.01.02 | ₩55,687 | ₩55,767 | ₩53,444 | ₩55,019 | -1.20% | 74.8만 |
|---|
| 2025.12.31 | ₩55,647 | ₩55,901 | ₩55,233 | ₩55,513 | -0.24% | 49.9만 |
|---|
| 2025.12.30 | ₩56,341 | ₩56,782 | ₩55,660 | ₩55,714 | -1.11% | 76.9만 |
|---|
| 2025.12.29 | ₩56,021 | ₩56,915 | ₩55,901 | ₩56,528 | +0.91% | 75.3만 |
|---|
| 2025.12.26 | ₩55,620 | ₩56,141 | ₩54,752 | ₩56,021 | +0.72% | 52.9만 |
|---|
| 2025.12.24 | ₩53,671 | ₩55,794 | ₩53,671 | ₩55,660 | +3.71% | 55.1만 |
|---|
| 2025.12.23 | ₩54,339 | ₩54,339 | ₩53,404 | ₩53,684 | -1.20% | 65.6만 |
|---|
| 2025.12.22 | ₩55,554 | ₩56,088 | ₩54,392 | ₩54,485 | -1.92% | 99.6만 |
|---|
| 2025.12.19 | ₩53,511 | ₩55,734 | ₩53,431 | ₩55,554 | +3.82% | 197.3만 |
|---|
| 2025.12.18 | ₩53,190 | ₩54,596 | ₩53,190 | ₩53,671 | +0.90% | 111.9만 |
|---|
| 2025.12.17 | ₩52,376 | ₩53,631 | ₩51,542 | ₩53,391 | +1.94% | 108.1만 |
|---|
| 2025.12.16 | ₩52,002 | ₩52,843 | ₩51,269 | ₩52,670 | +1.28% | 70.5만 |
|---|
| 2025.12.15 | ₩53,097 | ₩53,270 | ₩51,295 | ₩51,775 | -2.49% | 88.3만 |
|---|
| 2025.12.12 | ₩53,030 | ₩53,431 | ₩52,376 | ₩52,830 | -0.38% | 64.6만 |
|---|
| 2025.12.11 | ₩51,682 | ₩52,977 | ₩51,028 | ₩52,777 | +2.12% | 76.2만 |
|---|
| 2025.12.10 | ₩50,720 | ₩52,316 | ₩49,813 | ₩51,682 | +1.90% | 179만 |
|---|
| 2025.12.09 | ₩50,974 | ₩51,542 | ₩50,240 | ₩50,881 | -0.18% | 107.1만 |
|---|
| 2025.12.08 | ₩50,146 | ₩51,568 | ₩49,866 | ₩51,014 | +1.73% | 116만 |
|---|
| 2025.12.05 | ₩49,399 | ₩50,981 | ₩49,339 | ₩50,213 | +1.65% | 152.9만 |
|---|
| 2025.12.04 | ₩49,786 | ₩50,380 | ₩48,825 | ₩49,345 | -0.88% | 130.1만 |
|---|
| 2025.12.03 | ₩48,744 | ₩50,106 | ₩48,377 | ₩49,305 | +1.15% | 124.1만 |
|---|
| 2025.12.02 | ₩48,851 | ₩49,345 | ₩48,010 | ₩48,598 | -0.52% | 147.2만 |
|---|
| 2025.12.01 | ₩47,543 | ₩49,018 | ₩47,036 | ₩48,758 | +2.56% | 116.3만 |
|---|
| 2025.11.28 | ₩47,396 | ₩49,148 | ₩46,835 | ₩48,344 | +2.00% | 54.3만 |
|---|
| 2025.11.26 | ₩47,716 | ₩48,090 | ₩47,082 | ₩47,409 | -0.64% | 74.8만 |
|---|
| 2025.11.25 | ₩47,676 | ₩48,831 | ₩47,396 | ₩47,716 | +0.08% | 98.5만 |
|---|
| 2025.11.24 | ₩47,423 | ₩47,930 | ₩46,942 | ₩47,196 | -0.48% | 125.3만 |
|---|
| 2025.11.21 | ₩44,659 | ₩48,751 | ₩44,659 | ₩47,570 | +6.52% | 137.4만 |
|---|
| 2025.11.20 | ₩44,005 | ₩45,807 | ₩43,684 | ₩44,539 | +1.21% | 153.8만 |
|---|
| 2025.11.19 | ₩43,337 | ₩44,279 | ₩42,223 | ₩43,938 | +1.39% | 197.6만 |
|---|
| 2025.11.18 | ₩44,232 | ₩45,247 | ₩43,257 | ₩43,391 | -1.90% | 125.9만 |
|---|
| 2025.11.17 | ₩46,875 | ₩46,875 | ₩44,606 | ₩44,726 | -4.59% | 105.1만 |
|---|
| 2025.11.14 | ₩47,329 | ₩47,690 | ₩46,128 | ₩47,089 | -0.51% | 117.3만 |
|---|
| 2025.11.13 | ₩47,343 | ₩49,032 | ₩46,942 | ₩47,877 | +1.13% | 138.7만 |
|---|
| 2025.11.12 | ₩46,542 | ₩47,950 | ₩46,133 | ₩47,196 | +1.41% | 103.7만 |
|---|
| 2025.11.11 | ₩45,981 | ₩46,295 | ₩44,806 | ₩45,954 | -0.06% | 117.4만 |
|---|
| 2025.11.10 | ₩46,835 | ₩47,042 | ₩45,874 | ₩46,074 | -1.62% | 95.2만 |
|---|
| 2025.11.07 | ₩48,905 | ₩49,385 | ₩45,420 | ₩46,408 | -5.11% | 170.4만 |
|---|
| 2025.11.06 | ₩51,094 | ₩52,044 | ₩48,531 | ₩48,905 | -4.29% | 104.8만 |
|---|
| 2025.11.05 | ₩52,069 | ₩52,527 | ₩50,734 | ₩51,001 | -2.05% | 118.4만 |
|---|
| 2025.11.04 | ₩52,790 | ₩53,818 | ₩51,682 | ₩52,069 | -1.37% | 79만 |
|---|
| 2025.11.03 | ₩53,911 | ₩54,339 | ₩52,810 | ₩52,870 | -1.93% | 92.1만 |
|---|
| 2025.10.31 | ₩54,165 | ₩54,793 | ₩53,057 | ₩53,818 | -0.64% | 104.2만 |
|---|
| 2025.10.30 | ₩56,782 | ₩57,262 | ₩54,479 | ₩54,686 | -3.69% | 82만 |
|---|
| 2025.10.29 | ₩60,226 | ₩60,226 | ₩56,809 | ₩56,942 | -5.45% | 79.4만 |
|---|
| 2025.10.28 | ₩61,214 | ₩61,826 | ₩60,200 | ₩60,547 | -1.09% | 45.5만 |
|---|
| 2025.10.27 | ₩62,977 | ₩63,764 | ₩61,254 | ₩61,468 | -2.40% | 49.9만 |
|---|
| 2025.10.24 | ₩63,337 | ₩63,818 | ₩62,616 | ₩62,656 | -1.08% | 38.6만 |
|---|
| 2025.10.23 | ₩63,244 | ₩64,192 | ₩62,843 | ₩63,537 | +0.46% | 64.7만 |
|---|
| 2025.10.22 | ₩61,815 | ₩63,270 | ₩61,748 | ₩63,177 | +2.20% | 68.2만 |
|---|
| 2025.10.21 | ₩60,707 | ₩64,085 | ₩60,487 | ₩62,496 | +2.95% | 52.9만 |
|---|
| 2025.10.20 | ₩59,986 | ₩60,861 | ₩59,612 | ₩60,246 | +0.43% | 57.5만 |
|---|
| 2025.10.17 | ₩59,759 | ₩60,413 | ₩59,105 | ₩59,879 | +0.20% | 63.5만 |
|---|
| 2025.10.16 | ₩59,545 | ₩60,253 | ₩58,023 | ₩59,906 | +0.61% | 78.4만 |
|---|
| 2025.10.15 | ₩60,654 | ₩61,274 | ₩59,212 | ₩59,278 | -2.27% | 75.2만 |
|---|
| 2025.10.14 | ₩58,905 | ₩60,600 | ₩58,671 | ₩59,973 | +1.81% | 59.8만 |
|---|
| 2025.10.13 | ₩61,488 | ₩61,488 | ₩59,172 | ₩59,839 | -2.68% | 63.1만 |
|---|
| 2025.10.10 | ₩64,712 | ₩64,712 | ₩59,479 | ₩59,786 | -7.61% | 56.8만 |
|---|