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 | ₩36,250 | ₩37,317 | ₩34,435 | ₩34,622 | -4.49% | 102.2만 |
| 2026.10.08 | ₩34,435 | ₩36,223 | ₩33,781 | ₩36,116 | +4.88% | 188.6만 |
| 2026.10.07 | ₩32,981 | ₩35,222 | ₩32,741 | ₩34,902 | +5.83% | 139.6만 |
| 2026.10.06 | ₩34,595 | ₩34,809 | ₩32,354 | ₩33,141 | -4.20% | 149.2만 |
| 2026.10.05 | ₩32,914 | ₩34,529 | ₩32,421 | ₩34,515 | +4.86% | 172만 |
| 2026.10.02 | ₩35,929 | ₩36,023 | ₩32,754 | ₩33,234 | -7.50% | 197.1만 |
| 2026.10.01 | ₩34,649 | ₩37,677 | ₩34,635 | ₩36,036 | +4.00% | 219.8만 |
| 2026.09.30 | ₩33,341 | ₩35,983 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,288 |
| -0.16% |
| 542.7만 |
| 2026.09.29 | ₩34,048 | ₩34,702 | ₩31,927 | ₩33,194 | -2.51% | 346.1만 |
|---|
| 2026.09.28 | ₩35,756 | ₩35,756 | ₩32,834 | ₩33,955 | -5.04% | 336.6만 |
|---|
| 2026.09.25 | ₩38,798 | ₩39,002 | ₩35,623 | ₩36,130 | -6.88% | 270.5만 |
|---|
| 2026.09.24 | ₩40,052 | ₩40,906 | ₩37,637 | ₩39,212 | -2.10% | 219.3만 |
|---|
| 2026.09.23 | ₩40,452 | ₩41,706 | ₩38,478 | ₩40,306 | -0.36% | 247.3만 |
|---|
| 2026.09.22 | ₩37,517 | ₩41,066 | ₩36,657 | ₩40,706 | +8.50% | 234.3만 |
|---|
| 2026.09.21 | ₩37,010 | ₩37,823 | ₩35,616 | ₩36,730 | -0.76% | 122.3만 |
|---|
| 2026.09.18 | ₩37,430 | ₩38,291 | ₩36,396 | ₩37,184 | -0.66% | 547.5만 |
|---|
| 2026.09.17 | ₩38,691 | ₩38,845 | ₩37,437 | ₩37,811 | -2.28% | 192만 |
|---|
| 2026.09.16 | ₩38,384 | ₩39,373 | ₩37,210 | ₩38,905 | +1.36% | 149.4만 |
|---|
| 2026.09.15 | ₩38,398 | ₩39,945 | ₩38,158 | ₩38,971 | +1.49% | 114.3만 |
|---|
| 2026.09.14 | ₩38,371 | ₩40,479 | ₩38,318 | ₩39,051 | +1.77% | 128.7만 |
|---|
| 2026.09.11 | ₩36,196 | ₩37,864 | ₩35,262 | ₩37,677 | +4.09% | 98.6만 |
|---|
| 2026.09.10 | ₩36,083 | ₩36,650 | ₩35,022 | ₩36,023 | -0.17% | 93.9만 |
|---|
| 2026.09.09 | ₩37,530 | ₩37,537 | ₩34,862 | ₩36,116 | -3.77% | 155.7만 |
|---|
| 2026.09.08 | ₩42,387 | ₩42,427 | ₩37,624 | ₩37,717 | -11.02% | 169.9만 |
|---|
| 2026.09.04 | ₩43,334 | ₩43,414 | ₩41,940 | ₩42,907 | -0.99% | 86.2만 |
|---|
| 2026.09.03 | ₩43,868 | ₩45,029 | ₩42,854 | ₩43,828 | -0.09% | 108.5만 |
|---|
| 2026.09.02 | ₩42,427 | ₩44,615 | ₩41,933 | ₩43,187 | +1.79% | 116.3만 |
|---|
| 2026.09.01 | ₩39,959 | ₩45,149 | ₩39,385 | ₩43,067 | +7.78% | 239.2만 |
|---|
| 2026.08.31 | ₩39,192 | ₩40,446 | ₩37,784 | ₩40,159 | +2.47% | 163만 |
|---|
| 2026.08.28 | ₩37,691 | ₩39,932 | ₩37,130 | ₩39,198 | +4.00% | 125.2만 |
|---|
| 2026.08.27 | ₩37,144 | ₩38,451 | ₩36,890 | ₩37,530 | +1.04% | 101.4만 |
|---|
| 2026.08.26 | ₩34,302 | ₩37,197 | ₩34,302 | ₩37,170 | +8.36% | 109.7만 |
|---|
| 2026.08.25 | ₩33,877 | ₩35,943 | ₩33,877 | ₩35,849 | +5.82% | 113만 |
|---|
| 2026.08.24 | ₩34,075 | ₩35,916 | ₩33,715 | ₩34,729 | +1.92% | 105.2만 |
|---|
| 2026.08.21 | ₩33,875 | ₩35,422 | ₩33,515 | ₩33,888 | +0.04% | 108.6만 |
|---|
| 2026.08.20 | ₩34,609 | ₩35,222 | ₩33,568 | ₩33,621 | -2.85% | 94.4만 |
|---|
| 2026.08.19 | ₩31,860 | ₩35,296 | ₩31,753 | ₩34,315 | +7.71% | 228.9만 |
|---|
| 2026.08.18 | ₩31,620 | ₩31,947 | ₩29,926 | ₩31,580 | -0.13% | 135.5만 |
|---|
| 2026.08.17 | ₩32,621 | ₩32,647 | ₩30,433 | ₩31,126 | -4.58% | 120.2만 |
|---|
| 2026.08.14 | ₩33,942 | ₩34,075 | ₩32,501 | ₩32,674 | -3.73% | 88만 |
|---|
| 2026.08.13 | ₩32,848 | ₩33,541 | ₩31,887 | ₩33,181 | +1.02% | 89만 |
|---|
| 2026.08.12 | ₩33,648 | ₩34,035 | ₩32,487 | ₩32,701 | -2.82% | 91.8만 |
|---|
| 2026.08.11 | ₩33,741 | ₩34,663 | ₩32,968 | ₩34,275 | +1.58% | 70.9만 |
|---|
| 2026.08.10 | ₩34,302 | ₩35,100 | ₩33,608 | ₩34,022 | -0.82% | 70.5만 |
|---|
| 2026.08.07 | ₩35,716 | ₩35,781 | ₩34,102 | ₩34,315 | -3.92% | 82.6만 |
|---|
| 2026.08.06 | ₩33,888 | ₩35,436 | ₩33,221 | ₩35,142 | +3.70% | 91만 |
|---|
| 2026.08.05 | ₩34,475 | ₩34,795 | ₩33,134 | ₩34,769 | +0.85% | 116.6만 |
|---|
| 2026.08.04 | ₩32,554 | ₩34,422 | ₩32,314 | ₩34,022 | +4.51% | 191.4만 |
|---|
| 2026.08.03 | ₩34,195 | ₩34,595 | ₩33,101 | ₩33,288 | -2.65% | 122만 |
|---|
| 2026.07.31 | ₩32,541 | ₩33,128 | ₩31,794 | ₩32,821 | +0.86% | 98.1만 |
|---|
| 2026.07.30 | ₩34,822 | ₩35,036 | ₩32,441 | ₩33,221 | -4.60% | 94.6만 |
|---|
| 2026.07.29 | ₩33,915 | ₩35,863 | ₩33,861 | ₩35,436 | +4.48% | 149.3만 |
|---|
| 2026.07.28 | ₩32,754 | ₩35,356 | ₩32,534 | ₩33,902 | +3.50% | 191.5만 |
|---|
| 2026.07.27 | ₩30,673 | ₩33,683 | ₩30,446 | ₩32,767 | +6.83% | 130.7만 |
|---|
| 2026.07.24 | ₩28,992 | ₩30,473 | ₩28,992 | ₩29,686 | +2.39% | 109.8만 |
|---|
| 2026.07.23 | ₩31,633 | ₩31,660 | ₩28,878 | ₩29,272 | -7.47% | 141.4만 |
|---|
| 2026.07.22 | ₩32,274 | ₩32,848 | ₩31,433 | ₩31,874 | -1.24% | 103만 |
|---|
| 2026.07.21 | ₩32,034 | ₩32,874 | ₩31,473 | ₩31,740 | -0.92% | 104.3만 |
|---|
| 2026.07.20 | ₩32,474 | ₩33,338 | ₩31,327 | ₩32,341 | -0.41% | 113.7만 |
|---|
| 2026.07.17 | ₩33,808 | ₩34,895 | ₩32,501 | ₩32,594 | -3.59% | 107.3만 |
|---|
| 2026.07.16 | ₩34,008 | ₩34,749 | ₩33,188 | ₩34,182 | +0.51% | 156.2만 |
|---|
| 2026.07.15 | ₩32,127 | ₩34,062 | ₩32,060 | ₩33,154 | +3.20% | 162.8만 |
|---|
| 2026.07.14 | ₩32,074 | ₩32,176 | ₩30,686 | ₩31,447 | -1.96% | 146.5만 |
|---|
| 2026.07.13 | ₩29,979 | ₩34,274 | ₩29,979 | ₩33,194 | +10.73% | 201.3만 |
|---|
| 2026.07.10 | ₩29,379 | ₩29,726 | ₩28,031 | ₩29,619 | +0.82% | 179만 |
|---|
| 2026.07.09 | ₩28,098 | ₩28,431 | ₩27,111 | ₩27,978 | -0.43% | 255.9만 |
|---|
| 2026.07.08 | ₩30,166 | ₩30,780 | ₩28,191 | ₩28,525 | -5.44% | 179.4만 |
|---|
| 2026.07.07 | ₩32,541 | ₩33,408 | ₩30,353 | ₩30,486 | -6.31% | 136.5만 |
|---|
| 2026.07.06 | ₩31,193 | ₩32,914 | ₩31,060 | ₩31,246 | +0.17% | 216.7만 |
|---|
| 2026.07.02 | ₩31,708 | ₩34,155 | ₩31,420 | ₩31,487 | -0.70% | 251만 |
|---|
| 2026.07.01 | ₩31,190 | ₩33,595 | ₩30,226 | ₩32,567 | +4.41% | 287.4만 |
|---|
| 2026.06.30 | ₩26,710 | ₩30,486 | ₩25,510 | ₩29,892 | +11.91% | 676.3만 |
|---|
| 2026.06.29 | ₩34,008 | ₩34,288 | ₩31,593 | ₩33,661 | -1.02% | 394.3만 |
|---|
| 2026.06.26 | ₩30,072 | ₩33,741 | ₩30,072 | ₩33,355 | +10.91% | 725.7만 |
|---|
| 2026.06.25 | ₩32,180 | ₩32,781 | ₩29,492 | ₩30,046 | -6.63% | 227.1만 |
|---|
| 2026.06.24 | ₩32,474 | ₩33,168 | ₩31,900 | ₩32,341 | -0.41% | 104.9만 |
|---|
| 2026.06.23 | ₩32,554 | ₩33,128 | ₩31,753 | ₩32,474 | -0.25% | 126.1만 |
|---|
| 2026.06.22 | ₩32,981 | ₩33,741 | ₩31,727 | ₩31,927 | -3.20% | 204.7만 |
|---|
| 2026.06.18 | ₩34,322 | ₩34,322 | ₩31,593 | ₩33,461 | -2.51% | 952.8만 |
|---|
| 2026.06.17 | ₩35,329 | ₩36,350 | ₩33,341 | ₩33,915 | -4.00% | 119.1만 |
|---|
| 2026.06.16 | ₩34,609 | ₩35,729 | ₩34,422 | ₩35,516 | +2.62% | 87.8만 |
|---|
| 2026.06.15 | ₩35,476 | ₩36,557 | ₩34,755 | ₩34,942 | -1.50% | 83.8만 |
|---|
| 2026.06.12 | ₩35,156 | ₩35,609 | ₩34,222 | ₩34,956 | -0.57% | 59.2만 |
|---|
| 2026.06.11 | ₩34,022 | ₩35,056 | ₩32,968 | ₩35,049 | +3.02% | 98.9만 |
|---|
| 2026.06.10 | ₩36,336 | ₩36,797 | ₩34,315 | ₩34,355 | -5.45% | 111만 |
|---|
| 2026.06.09 | ₩36,436 | ₩37,877 | ₩35,533 | ₩36,410 | -0.07% | 75.7만 |
|---|
| 2026.06.08 | ₩37,050 | ₩37,797 | ₩35,242 | ₩36,530 | -1.40% | 132.5만 |
|---|
| 2026.06.05 | ₩38,091 | ₩38,198 | ₩36,557 | ₩37,117 | -2.56% | 88.9만 |
|---|
| 2026.06.04 | ₩38,184 | ₩39,332 | ₩37,090 | ₩38,118 | -0.17% | 140.4만 |
|---|
| 2026.06.03 | ₩37,797 | ₩37,891 | ₩35,316 | ₩36,930 | -2.29% | 137.5만 |
|---|
| 2026.06.02 | ₩38,945 | ₩38,945 | ₩37,517 | ₩38,011 | -2.40% | 97만 |
|---|
| 2026.06.01 | ₩38,051 | ₩40,346 | ₩37,731 | ₩40,065 | +5.29% | 187.9만 |
|---|
| 2026.05.29 | ₩35,409 | ₩37,971 | ₩35,062 | ₩37,744 | +6.59% | 201.2만 |
|---|
| 2026.05.28 | ₩35,022 | ₩35,729 | ₩34,529 | ₩35,329 | +0.88% | 87.4만 |
|---|
| 2026.05.27 | ₩34,388 | ₩35,716 | ₩34,388 | ₩35,022 | +1.84% | 104.6만 |
|---|
| 2026.05.26 | ₩35,169 | ₩35,276 | ₩33,848 | ₩34,562 | -1.73% | 105만 |
|---|
| 2026.05.22 | ₩34,755 | ₩35,983 | ₩34,509 | ₩35,142 | +1.11% | 87만 |
|---|
| 2026.05.21 | ₩33,181 | ₩34,882 | ₩31,967 | ₩34,529 | +4.06% | 123.1만 |
|---|
| 2026.05.20 | ₩32,074 | ₩33,421 | ₩30,906 | ₩33,221 | +3.58% | 101.2만 |
|---|
| 2026.05.19 | ₩32,300 | ₩33,648 | ₩31,487 | ₩32,394 | +0.29% | 127.7만 |
|---|
| 2026.05.18 | ₩32,020 | ₩32,807 | ₩31,433 | ₩31,940 | -0.25% | 108.8만 |
|---|
| 2026.05.15 | ₩31,553 | ₩32,874 | ₩30,833 | ₩32,060 | +1.61% | 135.9만 |
|---|
| 2026.05.14 | ₩31,487 | ₩31,900 | ₩30,566 | ₩31,246 | -0.76% | 145.8만 |
|---|
| 2026.05.13 | ₩30,099 | ₩31,327 | ₩29,419 | ₩31,020 | +3.06% | 156.6만 |
|---|
| 2026.05.12 | ₩31,313 | ₩31,527 | ₩29,652 | ₩30,553 | -2.43% | 257.9만 |
|---|
| 2026.05.11 | ₩32,454 | ₩32,454 | ₩30,886 | ₩31,006 | -4.46% | 163.4만 |
|---|
| 2026.05.08 | ₩33,675 | ₩33,675 | ₩31,860 | ₩32,381 | -3.84% | 221.7만 |
|---|
| 2026.05.07 | ₩32,167 | ₩33,995 | ₩31,745 | ₩33,968 | +5.60% | 247.6만 |
|---|
| 2026.05.06 | ₩32,020 | ₩32,314 | ₩31,307 | ₩31,647 | -1.17% | 146.4만 |
|---|
| 2026.05.05 | ₩31,260 | ₩31,974 | ₩30,486 | ₩31,820 | +1.79% | 152.8만 |
|---|
| 2026.05.04 | ₩32,874 | ₩34,315 | ₩31,340 | ₩31,367 | -4.59% | 162.4만 |
|---|
| 2026.05.01 | ₩32,661 | ₩33,248 | ₩31,487 | ₩32,727 | +0.20% | 470만 |
|---|
| 2026.04.30 | ₩32,461 | ₩32,501 | ₩30,486 | ₩31,780 | -2.10% | 312.8만 |
|---|
| 2026.04.29 | ₩33,541 | ₩33,821 | ₩32,574 | ₩33,154 | -1.15% | 93.6만 |
|---|
| 2026.04.28 | ₩33,114 | ₩34,422 | ₩32,514 | ₩33,435 | +0.97% | 137만 |
|---|
| 2026.04.27 | ₩34,982 | ₩36,503 | ₩32,714 | ₩32,741 | -6.41% | 167.3만 |
|---|
| 2026.04.24 | ₩34,849 | ₩35,796 | ₩34,312 | ₩34,915 | +0.19% | 111.5만 |
|---|
| 2026.04.23 | ₩37,931 | ₩37,997 | ₩34,689 | ₩35,723 | -5.82% | 124.4만 |
|---|
| 2026.04.22 | ₩39,492 | ₩40,506 | ₩38,228 | ₩38,625 | -2.20% | 63.9만 |
|---|
| 2026.04.21 | ₩40,559 | ₩41,146 | ₩39,252 | ₩39,425 | -2.80% | 132.5만 |
|---|
| 2026.04.20 | ₩39,505 | ₩41,146 | ₩39,492 | ₩40,506 | +2.53% | 119.5만 |
|---|
| 2026.04.17 | ₩39,972 | ₩41,119 | ₩39,185 | ₩40,025 | +0.13% | 98.3만 |
|---|
| 2026.04.16 | ₩38,625 | ₩39,598 | ₩38,625 | ₩39,492 | +2.25% | 122만 |
|---|
| 2026.04.15 | ₩37,917 | ₩39,492 | ₩37,584 | ₩38,438 | +1.37% | 121.8만 |
|---|
| 2026.04.14 | ₩37,704 | ₩39,438 | ₩37,397 | ₩37,731 | +0.07% | 131.7만 |
|---|
| 2026.04.13 | ₩34,275 | ₩37,477 | ₩34,142 | ₩37,170 | +8.45% | 235.9만 |
|---|
| 2026.04.10 | ₩38,865 | ₩39,945 | ₩34,368 | ₩34,849 | -10.33% | 238.2만 |
|---|
| 2026.04.09 | ₩36,997 | ₩38,091 | ₩36,330 | ₩38,024 | +2.78% | 117.6만 |
|---|
| 2026.04.08 | ₩38,331 | ₩38,958 | ₩36,316 | ₩36,997 | -3.48% | 131.4만 |
|---|
| 2026.04.07 | ₩36,770 | ₩38,131 | ₩36,530 | ₩36,943 | +0.47% | 102.1만 |
|---|
| 2026.04.06 | ₩36,316 | ₩37,124 | ₩36,050 | ₩36,663 | +0.96% | 204만 |
|---|
| 2026.04.02 | ₩34,288 | ₩37,370 | ₩33,821 | ₩36,383 | +6.11% | 102.9만 |
|---|
| 2026.04.01 | ₩36,903 | ₩36,903 | ₩35,169 | ₩35,449 | -3.94% | 201.2만 |
|---|
| 2026.03.31 | ₩37,090 | ₩37,824 | ₩35,756 | ₩36,503 | -1.58% | 121.3만 |
|---|
| 2026.03.30 | ₩35,556 | ₩37,050 | ₩35,056 | ₩35,596 | +0.11% | 153.8만 |
|---|
| 2026.03.27 | ₩36,236 | ₩36,263 | ₩34,395 | ₩35,249 | -2.72% | 269.2만 |
|---|
| 2026.03.26 | ₩32,714 | ₩37,050 | ₩32,678 | ₩36,983 | +13.05% | 242만 |
|---|
| 2026.03.25 | ₩35,102 | ₩36,543 | ₩32,661 | ₩32,914 | -6.23% | 334.2만 |
|---|
| 2026.03.24 | ₩38,518 | ₩39,825 | ₩32,381 | ₩35,329 | -8.28% | 768.3만 |
|---|
| 2026.03.23 | ₩42,787 | ₩44,975 | ₩41,740 | ₩44,081 | +3.02% | 200.3만 |
|---|
| 2026.03.20 | ₩42,680 | ₩42,707 | ₩41,280 | ₩42,053 | -1.47% | 263.6만 |
|---|
| 2026.03.19 | ₩40,252 | ₩43,161 | ₩40,252 | ₩42,587 | +5.80% | 160만 |
|---|
| 2026.03.18 | ₩43,454 | ₩44,095 | ₩41,013 | ₩41,066 | -5.50% | 151.1만 |
|---|
| 2026.03.17 | ₩43,027 | ₩45,349 | ₩43,027 | ₩43,895 | +2.02% | 71.2만 |
|---|
| 2026.03.16 | ₩42,467 | ₩43,601 | ₩41,947 | ₩42,640 | +0.41% | 75.9만 |
|---|
| 2026.03.13 | ₩42,494 | ₩43,521 | ₩41,867 | ₩42,253 | -0.57% | 110만 |
|---|
| 2026.03.12 | ₩44,095 | ₩45,122 | ₩42,267 | ₩42,320 | -4.02% | 138.7만 |
|---|
| 2026.03.11 | ₩43,614 | ₩44,668 | ₩42,480 | ₩44,215 | +1.38% | 127.4만 |
|---|
| 2026.03.10 | ₩44,402 | ₩45,309 | ₩41,853 | ₩42,987 | -3.19% | 90.1만 |
|---|
| 2026.03.09 | ₩46,203 | ₩46,203 | ₩44,328 | ₩45,282 | -1.99% | 98.3만 |
|---|
| 2026.03.06 | ₩45,389 | ₩47,070 | ₩44,041 | ₩46,910 | +3.35% | 80.2만 |
|---|
| 2026.03.05 | ₩43,628 | ₩46,363 | ₩43,628 | ₩46,029 | +5.50% | 80.5만 |
|---|
| 2026.03.04 | ₩43,641 | ₩45,235 | ₩43,401 | ₩43,975 | +0.76% | 96.5만 |
|---|
| 2026.03.03 | ₩41,573 | ₩43,888 | ₩41,026 | ₩43,454 | +4.53% | 109.3만 |
|---|
| 2026.03.02 | ₩42,267 | ₩43,694 | ₩41,733 | ₩42,387 | +0.28% | 123.1만 |
|---|
| 2026.02.27 | ₩41,520 | ₩44,602 | ₩41,213 | ₩43,761 | +5.40% | 218.3만 |
|---|
| 2026.02.26 | ₩41,653 | ₩46,229 | ₩41,653 | ₩42,774 | +2.69% | 195만 |
|---|
| 2026.02.25 | ₩40,759 | ₩41,867 | ₩39,672 | ₩41,680 | +2.26% | 97.8만 |
|---|
| 2026.02.24 | ₩39,665 | ₩41,059 | ₩39,425 | ₩40,599 | +2.35% | 135.5만 |
|---|
| 2026.02.23 | ₩43,161 | ₩43,360 | ₩39,505 | ₩39,732 | -7.94% | 198.6만 |
|---|
| 2026.02.20 | ₩43,001 | ₩44,028 | ₩41,913 | ₩43,828 | +1.92% | 74만 |
|---|
| 2026.02.19 | ₩43,374 | ₩43,841 | ₩42,640 | ₩43,254 | -0.28% | 113.8만 |
|---|
| 2026.02.18 | ₩42,640 | ₩44,241 | ₩41,987 | ₩44,201 | +3.66% | 147.5만 |
|---|
| 2026.02.17 | ₩39,919 | ₩42,600 | ₩39,385 | ₩42,400 | +6.22% | 265.2만 |
|---|
| 2026.02.13 | ₩40,692 | ₩41,413 | ₩39,265 | ₩40,539 | -0.38% | 231.9만 |
|---|
| 2026.02.12 | ₩46,349 | ₩46,369 | ₩39,158 | ₩40,352 | -12.94% | 258.2만 |
|---|
| 2026.02.11 | ₩52,313 | ₩52,727 | ₩46,173 | ₩46,376 | -11.35% | 151.3만 |
|---|
| 2026.02.10 | ₩51,900 | ₩53,327 | ₩51,546 | ₩52,393 | +0.95% | 107.9만 |
|---|
| 2026.02.09 | ₩52,914 | ₩53,100 | ₩50,285 | ₩52,086 | -1.56% | 109만 |
|---|
| 2026.02.06 | ₩50,032 | ₩53,407 | ₩49,758 | ₩53,274 | +6.48% | 120.8만 |
|---|
| 2026.02.05 | ₩52,113 | ₩53,154 | ₩48,451 | ₩49,978 | -4.10% | 120.3만 |
|---|
| 2026.02.04 | ₩49,805 | ₩52,887 | ₩49,458 | ₩51,646 | +3.70% | 134.8만 |
|---|
| 2026.02.03 | ₩53,154 | ₩53,154 | ₩49,645 | ₩49,778 | -6.35% | 147.8만 |
|---|
| 2026.02.02 | ₩49,858 | ₩53,367 | ₩49,511 | ₩52,927 | +6.15% | 174.7만 |
|---|
| 2026.01.30 | ₩51,059 | ₩51,446 | ₩48,984 | ₩49,832 | -2.40% | 129.7만 |
|---|
| 2026.01.29 | ₩48,778 | ₩51,646 | ₩48,030 | ₩51,526 | +5.63% | 160.9만 |
|---|
| 2026.01.28 | ₩55,502 | ₩55,889 | ₩48,364 | ₩48,457 | -12.69% | 133.3만 |
|---|
| 2026.01.27 | ₩56,703 | ₩57,183 | ₩55,195 | ₩55,515 | -2.09% | 111.2만 |
|---|
| 2026.01.26 | ₩57,663 | ₩57,957 | ₩56,676 | ₩56,956 | -1.23% | 72.7만 |
|---|
| 2026.01.23 | ₩58,384 | ₩58,711 | ₩57,396 | ₩57,663 | -1.23% | 63만 |
|---|
| 2026.01.22 | ₩55,942 | ₩58,731 | ₩55,942 | ₩58,090 | +3.84% | 98.8만 |
|---|
| 2026.01.21 | ₩53,541 | ₩56,382 | ₩53,367 | ₩55,689 | +4.01% | 98.5만 |
|---|
| 2026.01.20 | ₩56,196 | ₩56,689 | ₩53,351 | ₩53,514 | -4.77% | 109.5만 |
|---|
| 2026.01.16 | ₩55,996 | ₩57,623 | ₩54,768 | ₩57,570 | +2.81% | 111.9만 |
|---|
| 2026.01.15 | ₩55,155 | ₩57,587 | ₩54,601 | ₩56,276 | +2.03% | 126.5만 |
|---|
| 2026.01.14 | ₩52,727 | ₩56,783 | ₩52,513 | ₩55,262 | +4.81% | 188.2만 |
|---|
| 2026.01.13 | ₩51,099 | ₩56,676 | ₩50,499 | ₩52,273 | +2.30% | 362.8만 |
|---|
| 2026.01.12 | ₩58,477 | ₩58,530 | ₩53,341 | ₩54,008 | -7.64% | 167.7만 |
|---|
| 2026.01.09 | ₩58,864 | ₩59,691 | ₩57,190 | ₩58,784 | -0.14% | 86.1만 |
|---|
| 2026.01.08 | ₩56,956 | ₩59,745 | ₩56,863 | ₩58,797 | +3.23% | 81.1만 |
|---|
| 2026.01.07 | ₩58,530 | ₩58,797 | ₩57,090 | ₩57,223 | -2.23% | 62.6만 |
|---|
| 2026.01.06 | ₩56,889 | ₩58,671 | ₩56,236 | ₩58,544 | +2.91% | 88.3만 |
|---|
| 2026.01.05 | ₩55,128 | ₩57,456 | ₩54,114 | ₩56,889 | +3.19% | 106.3만 |
|---|
| 2026.01.02 | ₩55,649 | ₩55,729 | ₩53,407 | ₩54,982 | -1.20% | 74.8만 |
|---|
| 2025.12.31 | ₩55,609 | ₩55,862 | ₩55,195 | ₩55,475 | -0.24% | 49.9만 |
|---|
| 2025.12.30 | ₩56,302 | ₩56,743 | ₩55,622 | ₩55,675 | -1.11% | 76.9만 |
|---|
| 2025.12.29 | ₩55,982 | ₩56,876 | ₩55,862 | ₩56,489 | +0.91% | 75.3만 |
|---|
| 2025.12.26 | ₩55,582 | ₩56,102 | ₩54,715 | ₩55,982 | +0.72% | 52.9만 |
|---|
| 2025.12.24 | ₩53,634 | ₩55,755 | ₩53,634 | ₩55,622 | +3.71% | 55.1만 |
|---|
| 2025.12.23 | ₩54,301 | ₩54,301 | ₩53,367 | ₩53,647 | -1.20% | 65.6만 |
|---|
| 2025.12.22 | ₩55,515 | ₩56,049 | ₩54,354 | ₩54,448 | -1.92% | 99.6만 |
|---|
| 2025.12.19 | ₩53,474 | ₩55,695 | ₩53,394 | ₩55,515 | +3.82% | 197.3만 |
|---|
| 2025.12.18 | ₩53,154 | ₩54,559 | ₩53,154 | ₩53,634 | +0.90% | 111.9만 |
|---|
| 2025.12.17 | ₩52,340 | ₩53,594 | ₩51,506 | ₩53,354 | +1.94% | 108.1만 |
|---|
| 2025.12.16 | ₩51,966 | ₩52,807 | ₩51,234 | ₩52,633 | +1.28% | 70.5만 |
|---|
| 2025.12.15 | ₩53,060 | ₩53,234 | ₩51,259 | ₩51,739 | -2.49% | 88.3만 |
|---|
| 2025.12.12 | ₩52,994 | ₩53,394 | ₩52,340 | ₩52,794 | -0.38% | 64.6만 |
|---|
| 2025.12.11 | ₩51,646 | ₩52,940 | ₩50,992 | ₩52,740 | +2.12% | 76.2만 |
|---|
| 2025.12.10 | ₩50,686 | ₩52,280 | ₩49,778 | ₩51,646 | +1.90% | 179만 |
|---|
| 2025.12.09 | ₩50,939 | ₩51,506 | ₩50,205 | ₩50,846 | -0.18% | 107.1만 |
|---|
| 2025.12.08 | ₩50,112 | ₩51,533 | ₩49,832 | ₩50,979 | +1.73% | 116만 |
|---|
| 2025.12.05 | ₩49,365 | ₩50,946 | ₩49,305 | ₩50,179 | +1.65% | 152.9만 |
|---|
| 2025.12.04 | ₩49,752 | ₩50,345 | ₩48,791 | ₩49,311 | -0.88% | 130.1만 |
|---|
| 2025.12.03 | ₩48,711 | ₩50,072 | ₩48,344 | ₩49,271 | +1.15% | 124.1만 |
|---|
| 2025.12.02 | ₩48,818 | ₩49,311 | ₩47,977 | ₩48,564 | -0.52% | 147.2만 |
|---|
| 2025.12.01 | ₩47,510 | ₩48,984 | ₩47,003 | ₩48,724 | +2.56% | 116.3만 |
|---|
| 2025.11.28 | ₩47,363 | ₩49,114 | ₩46,803 | ₩48,311 | +2.00% | 54.3만 |
|---|
| 2025.11.26 | ₩47,684 | ₩48,057 | ₩47,050 | ₩47,377 | -0.64% | 74.8만 |
|---|
| 2025.11.25 | ₩47,644 | ₩48,798 | ₩47,363 | ₩47,684 | +0.08% | 98.5만 |
|---|
| 2025.11.24 | ₩47,390 | ₩47,897 | ₩46,910 | ₩47,163 | -0.48% | 125.3만 |
|---|
| 2025.11.21 | ₩44,628 | ₩48,718 | ₩44,628 | ₩47,537 | +6.52% | 137.4만 |
|---|
| 2025.11.20 | ₩43,975 | ₩45,776 | ₩43,654 | ₩44,508 | +1.21% | 153.8만 |
|---|
| 2025.11.19 | ₩43,307 | ₩44,248 | ₩42,193 | ₩43,908 | +1.39% | 197.6만 |
|---|
| 2025.11.18 | ₩44,201 | ₩45,215 | ₩43,227 | ₩43,361 | -1.90% | 125.9만 |
|---|
| 2025.11.17 | ₩46,843 | ₩46,843 | ₩44,575 | ₩44,695 | -4.59% | 105.1만 |
|---|
| 2025.11.14 | ₩47,297 | ₩47,657 | ₩46,096 | ₩47,057 | -0.51% | 117.3만 |
|---|
| 2025.11.13 | ₩47,310 | ₩48,998 | ₩46,910 | ₩47,844 | +1.13% | 138.7만 |
|---|
| 2025.11.12 | ₩46,510 | ₩47,917 | ₩46,101 | ₩47,163 | +1.41% | 103.7만 |
|---|
| 2025.11.11 | ₩45,949 | ₩46,263 | ₩44,775 | ₩45,922 | -0.06% | 117.4만 |
|---|
| 2025.11.10 | ₩46,803 | ₩47,010 | ₩45,842 | ₩46,043 | -1.62% | 95.2만 |
|---|
| 2025.11.07 | ₩48,871 | ₩49,351 | ₩45,389 | ₩46,376 | -5.11% | 170.4만 |
|---|
| 2025.11.06 | ₩51,059 | ₩52,008 | ₩48,497 | ₩48,871 | -4.29% | 104.8만 |
|---|
| 2025.11.05 | ₩52,033 | ₩52,491 | ₩50,699 | ₩50,966 | -2.05% | 118.4만 |
|---|
| 2025.11.04 | ₩52,753 | ₩53,781 | ₩51,646 | ₩52,033 | -1.37% | 79만 |
|---|
| 2025.11.03 | ₩53,874 | ₩54,301 | ₩52,773 | ₩52,834 | -1.93% | 92.1만 |
|---|
| 2025.10.31 | ₩54,128 | ₩54,755 | ₩53,020 | ₩53,781 | -0.64% | 104.2만 |
|---|
| 2025.10.30 | ₩56,743 | ₩57,223 | ₩54,441 | ₩54,648 | -3.69% | 82만 |
|---|
| 2025.10.29 | ₩60,185 | ₩60,185 | ₩56,769 | ₩56,903 | -5.45% | 79.4만 |
|---|
| 2025.10.28 | ₩61,172 | ₩61,783 | ₩60,158 | ₩60,505 | -1.09% | 45.5만 |
|---|
| 2025.10.27 | ₩62,933 | ₩63,720 | ₩61,212 | ₩61,426 | -2.40% | 49.9만 |
|---|
| 2025.10.24 | ₩63,293 | ₩63,774 | ₩62,573 | ₩62,613 | -1.08% | 38.6만 |
|---|
| 2025.10.23 | ₩63,200 | ₩64,147 | ₩62,800 | ₩63,494 | +0.46% | 64.7만 |
|---|
| 2025.10.22 | ₩61,773 | ₩63,227 | ₩61,706 | ₩63,133 | +2.20% | 68.2만 |
|---|
| 2025.10.21 | ₩60,665 | ₩64,041 | ₩60,445 | ₩62,453 | +2.95% | 52.9만 |
|---|
| 2025.10.20 | ₩59,945 | ₩60,819 | ₩59,571 | ₩60,205 | +0.43% | 57.5만 |
|---|
| 2025.10.17 | ₩59,718 | ₩60,372 | ₩59,064 | ₩59,838 | +0.20% | 63.5만 |
|---|
| 2025.10.16 | ₩59,504 | ₩60,212 | ₩57,983 | ₩59,865 | +0.61% | 78.4만 |
|---|
| 2025.10.15 | ₩60,612 | ₩61,232 | ₩59,171 | ₩59,238 | -2.27% | 75.2만 |
|---|
| 2025.10.14 | ₩58,864 | ₩60,558 | ₩58,631 | ₩59,931 | +1.81% | 59.8만 |
|---|
| 2025.10.13 | ₩61,446 | ₩61,446 | ₩59,131 | ₩59,798 | -2.68% | 63.1만 |
|---|
| 2025.10.10 | ₩64,668 | ₩64,668 | ₩59,438 | ₩59,745 | -7.61% | 56.8만 |
|---|