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 | ₩36,302 | ₩37,371 | ₩34,485 | ₩34,672 | -4.49% | 102.2만 |
| 2026.10.08 | ₩34,485 | ₩36,275 | ₩33,830 | ₩36,168 | +4.88% | 188.6만 |
| 2026.10.07 | ₩33,029 | ₩35,273 | ₩32,788 | ₩34,953 | +5.83% | 139.6만 |
| 2026.10.06 | ₩34,645 | ₩34,859 | ₩32,401 | ₩33,189 | -4.20% | 149.2만 |
| 2026.10.05 | ₩32,962 | ₩34,579 | ₩32,467 | ₩34,565 | +4.86% | 172만 |
| 2026.10.02 | ₩35,981 | ₩36,075 | ₩32,801 | ₩33,282 | -7.50% | 197.1만 |
| 2026.10.01 | ₩34,699 | ₩37,732 | ₩34,685 | ₩36,088 | +4.00% | 219.8만 |
| 2026.09.30 | ₩33,389 | ₩36,035 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,336 |
| -0.16% |
| 542.7만 |
| 2026.09.29 | ₩34,098 | ₩34,752 | ₩31,973 | ₩33,242 | -2.51% | 346.1만 |
|---|
| 2026.09.28 | ₩35,808 | ₩35,808 | ₩32,882 | ₩34,004 | -5.04% | 336.6만 |
|---|
| 2026.09.25 | ₩38,854 | ₩39,059 | ₩35,674 | ₩36,182 | -6.88% | 270.5만 |
|---|
| 2026.09.24 | ₩40,110 | ₩40,965 | ₩37,692 | ₩39,268 | -2.10% | 219.3만 |
|---|
| 2026.09.23 | ₩40,511 | ₩41,767 | ₩38,533 | ₩40,364 | -0.36% | 247.3만 |
|---|
| 2026.09.22 | ₩37,571 | ₩41,125 | ₩36,710 | ₩40,765 | +8.50% | 234.3만 |
|---|
| 2026.09.21 | ₩37,064 | ₩37,877 | ₩35,667 | ₩36,783 | -0.76% | 122.3만 |
|---|
| 2026.09.18 | ₩37,485 | ₩38,346 | ₩36,449 | ₩37,237 | -0.66% | 547.5만 |
|---|
| 2026.09.17 | ₩38,747 | ₩38,901 | ₩37,491 | ₩37,865 | -2.28% | 192만 |
|---|
| 2026.09.16 | ₩38,440 | ₩39,430 | ₩37,264 | ₩38,961 | +1.36% | 149.4만 |
|---|
| 2026.09.15 | ₩38,453 | ₩40,003 | ₩38,213 | ₩39,028 | +1.49% | 114.3만 |
|---|
| 2026.09.14 | ₩38,427 | ₩40,538 | ₩38,373 | ₩39,108 | +1.77% | 128.7만 |
|---|
| 2026.09.11 | ₩36,249 | ₩37,919 | ₩35,313 | ₩37,732 | +4.09% | 98.6만 |
|---|
| 2026.09.10 | ₩36,135 | ₩36,703 | ₩35,073 | ₩36,075 | -0.17% | 93.9만 |
|---|
| 2026.09.09 | ₩37,585 | ₩37,591 | ₩34,913 | ₩36,168 | -3.77% | 155.7만 |
|---|
| 2026.09.08 | ₩42,448 | ₩42,488 | ₩37,678 | ₩37,772 | -11.02% | 169.9만 |
|---|
| 2026.09.04 | ₩43,397 | ₩43,477 | ₩42,001 | ₩42,969 | -0.99% | 86.2만 |
|---|
| 2026.09.03 | ₩43,931 | ₩45,094 | ₩42,916 | ₩43,891 | -0.09% | 108.5만 |
|---|
| 2026.09.02 | ₩42,488 | ₩44,680 | ₩41,994 | ₩43,250 | +1.79% | 116.3만 |
|---|
| 2026.09.01 | ₩40,016 | ₩45,214 | ₩39,442 | ₩43,130 | +7.78% | 239.2만 |
|---|
| 2026.08.31 | ₩39,248 | ₩40,504 | ₩37,839 | ₩40,217 | +2.47% | 163만 |
|---|
| 2026.08.28 | ₩37,745 | ₩39,990 | ₩37,184 | ₩39,255 | +4.00% | 125.2만 |
|---|
| 2026.08.27 | ₩37,197 | ₩38,507 | ₩36,943 | ₩37,585 | +1.04% | 101.4만 |
|---|
| 2026.08.26 | ₩34,351 | ₩37,251 | ₩34,351 | ₩37,224 | +8.36% | 109.7만 |
|---|
| 2026.08.25 | ₩33,927 | ₩35,995 | ₩33,927 | ₩35,901 | +5.82% | 113만 |
|---|
| 2026.08.24 | ₩34,124 | ₩35,968 | ₩33,764 | ₩34,779 | +1.92% | 105.2만 |
|---|
| 2026.08.21 | ₩33,924 | ₩35,474 | ₩33,563 | ₩33,937 | +0.04% | 108.6만 |
|---|
| 2026.08.20 | ₩34,659 | ₩35,273 | ₩33,617 | ₩33,670 | -2.85% | 94.4만 |
|---|
| 2026.08.19 | ₩31,906 | ₩35,347 | ₩31,799 | ₩34,365 | +7.71% | 228.9만 |
|---|
| 2026.08.18 | ₩31,666 | ₩31,993 | ₩29,969 | ₩31,626 | -0.13% | 135.5만 |
|---|
| 2026.08.17 | ₩32,668 | ₩32,695 | ₩30,477 | ₩31,171 | -4.58% | 120.2만 |
|---|
| 2026.08.14 | ₩33,991 | ₩34,124 | ₩32,548 | ₩32,721 | -3.73% | 88만 |
|---|
| 2026.08.13 | ₩32,895 | ₩33,590 | ₩31,933 | ₩33,229 | +1.02% | 89만 |
|---|
| 2026.08.12 | ₩33,697 | ₩34,084 | ₩32,534 | ₩32,748 | -2.82% | 91.8만 |
|---|
| 2026.08.11 | ₩33,790 | ₩34,713 | ₩33,015 | ₩34,325 | +1.58% | 70.9만 |
|---|
| 2026.08.10 | ₩34,351 | ₩35,150 | ₩33,657 | ₩34,071 | -0.82% | 70.5만 |
|---|
| 2026.08.07 | ₩35,768 | ₩35,833 | ₩34,151 | ₩34,365 | -3.92% | 82.6만 |
|---|
| 2026.08.06 | ₩33,937 | ₩35,487 | ₩33,269 | ₩35,193 | +3.70% | 91만 |
|---|
| 2026.08.05 | ₩34,525 | ₩34,846 | ₩33,182 | ₩34,819 | +0.85% | 116.6만 |
|---|
| 2026.08.04 | ₩32,601 | ₩34,472 | ₩32,361 | ₩34,071 | +4.51% | 191.4만 |
|---|
| 2026.08.03 | ₩34,244 | ₩34,645 | ₩33,149 | ₩33,336 | -2.65% | 122만 |
|---|
| 2026.07.31 | ₩32,588 | ₩33,176 | ₩31,840 | ₩32,868 | +0.86% | 98.1만 |
|---|
| 2026.07.30 | ₩34,872 | ₩35,086 | ₩32,488 | ₩33,269 | -4.60% | 94.6만 |
|---|
| 2026.07.29 | ₩33,964 | ₩35,915 | ₩33,910 | ₩35,487 | +4.48% | 149.3만 |
|---|
| 2026.07.28 | ₩32,801 | ₩35,407 | ₩32,581 | ₩33,951 | +3.50% | 191.5만 |
|---|
| 2026.07.27 | ₩30,717 | ₩33,731 | ₩30,490 | ₩32,815 | +6.83% | 130.7만 |
|---|
| 2026.07.24 | ₩29,034 | ₩30,517 | ₩29,034 | ₩29,728 | +2.39% | 109.8만 |
|---|
| 2026.07.23 | ₩31,679 | ₩31,706 | ₩28,920 | ₩29,314 | -7.47% | 141.4만 |
|---|
| 2026.07.22 | ₩32,321 | ₩32,895 | ₩31,479 | ₩31,920 | -1.24% | 103만 |
|---|
| 2026.07.21 | ₩32,080 | ₩32,922 | ₩31,519 | ₩31,786 | -0.92% | 104.3만 |
|---|
| 2026.07.20 | ₩32,521 | ₩33,387 | ₩31,372 | ₩32,387 | -0.41% | 113.7만 |
|---|
| 2026.07.17 | ₩33,857 | ₩34,946 | ₩32,548 | ₩32,641 | -3.59% | 107.3만 |
|---|
| 2026.07.16 | ₩34,057 | ₩34,799 | ₩33,236 | ₩34,231 | +0.51% | 156.2만 |
|---|
| 2026.07.15 | ₩32,174 | ₩34,111 | ₩32,107 | ₩33,202 | +3.20% | 162.8만 |
|---|
| 2026.07.14 | ₩32,120 | ₩32,223 | ₩30,731 | ₩31,492 | -1.96% | 146.5만 |
|---|
| 2026.07.13 | ₩30,022 | ₩34,323 | ₩30,022 | ₩33,242 | +10.73% | 201.3만 |
|---|
| 2026.07.10 | ₩29,421 | ₩29,769 | ₩28,072 | ₩29,662 | +0.82% | 179만 |
|---|
| 2026.07.09 | ₩28,138 | ₩28,473 | ₩27,150 | ₩28,018 | -0.43% | 255.9만 |
|---|
| 2026.07.08 | ₩30,209 | ₩30,824 | ₩28,232 | ₩28,566 | -5.44% | 179.4만 |
|---|
| 2026.07.07 | ₩32,588 | ₩33,456 | ₩30,397 | ₩30,530 | -6.31% | 136.5만 |
|---|
| 2026.07.06 | ₩31,238 | ₩32,962 | ₩31,105 | ₩31,292 | +0.17% | 216.7만 |
|---|
| 2026.07.02 | ₩31,754 | ₩34,204 | ₩31,465 | ₩31,532 | -0.70% | 251만 |
|---|
| 2026.07.01 | ₩31,236 | ₩33,643 | ₩30,270 | ₩32,614 | +4.41% | 287.4만 |
|---|
| 2026.06.30 | ₩26,749 | ₩30,530 | ₩25,546 | ₩29,936 | +11.91% | 676.3만 |
|---|
| 2026.06.29 | ₩34,057 | ₩34,338 | ₩31,639 | ₩33,710 | -1.02% | 394.3만 |
|---|
| 2026.06.26 | ₩30,116 | ₩33,790 | ₩30,116 | ₩33,403 | +10.91% | 725.7만 |
|---|
| 2026.06.25 | ₩32,227 | ₩32,828 | ₩29,535 | ₩30,089 | -6.63% | 227.1만 |
|---|
| 2026.06.24 | ₩32,521 | ₩33,216 | ₩31,946 | ₩32,387 | -0.41% | 104.9만 |
|---|
| 2026.06.23 | ₩32,601 | ₩33,176 | ₩31,799 | ₩32,521 | -0.25% | 126.1만 |
|---|
| 2026.06.22 | ₩33,029 | ₩33,790 | ₩31,773 | ₩31,973 | -3.20% | 204.7만 |
|---|
| 2026.06.18 | ₩34,371 | ₩34,371 | ₩31,639 | ₩33,510 | -2.51% | 952.8만 |
|---|
| 2026.06.17 | ₩35,380 | ₩36,402 | ₩33,389 | ₩33,964 | -4.00% | 119.1만 |
|---|
| 2026.06.16 | ₩34,659 | ₩35,781 | ₩34,472 | ₩35,567 | +2.62% | 87.8만 |
|---|
| 2026.06.15 | ₩35,527 | ₩36,609 | ₩34,806 | ₩34,993 | -1.50% | 83.8만 |
|---|
| 2026.06.12 | ₩35,206 | ₩35,661 | ₩34,271 | ₩35,006 | -0.57% | 59.2만 |
|---|
| 2026.06.11 | ₩34,071 | ₩35,106 | ₩33,015 | ₩35,100 | +3.02% | 98.9만 |
|---|
| 2026.06.10 | ₩36,389 | ₩36,850 | ₩34,365 | ₩34,405 | -5.45% | 111만 |
|---|
| 2026.06.09 | ₩36,489 | ₩37,932 | ₩35,585 | ₩36,462 | -0.07% | 75.7만 |
|---|
| 2026.06.08 | ₩37,104 | ₩37,852 | ₩35,293 | ₩36,583 | -1.40% | 132.5만 |
|---|
| 2026.06.05 | ₩38,146 | ₩38,253 | ₩36,609 | ₩37,171 | -2.56% | 88.9만 |
|---|
| 2026.06.04 | ₩38,239 | ₩39,389 | ₩37,144 | ₩38,173 | -0.17% | 140.4만 |
|---|
| 2026.06.03 | ₩37,852 | ₩37,946 | ₩35,367 | ₩36,984 | -2.29% | 137.5만 |
|---|
| 2026.06.02 | ₩39,001 | ₩39,001 | ₩37,571 | ₩38,066 | -2.40% | 97만 |
|---|
| 2026.06.01 | ₩38,106 | ₩40,404 | ₩37,785 | ₩40,123 | +5.29% | 187.9만 |
|---|
| 2026.05.29 | ₩35,460 | ₩38,026 | ₩35,113 | ₩37,799 | +6.59% | 201.2만 |
|---|
| 2026.05.28 | ₩35,073 | ₩35,781 | ₩34,579 | ₩35,380 | +0.88% | 87.4만 |
|---|
| 2026.05.27 | ₩34,438 | ₩35,768 | ₩34,438 | ₩35,073 | +1.84% | 104.6만 |
|---|
| 2026.05.26 | ₩35,220 | ₩35,327 | ₩33,897 | ₩34,612 | -1.73% | 105만 |
|---|
| 2026.05.22 | ₩34,806 | ₩36,035 | ₩34,558 | ₩35,193 | +1.11% | 87만 |
|---|
| 2026.05.21 | ₩33,229 | ₩34,933 | ₩32,013 | ₩34,579 | +4.06% | 123.1만 |
|---|
| 2026.05.20 | ₩32,120 | ₩33,470 | ₩30,951 | ₩33,269 | +3.58% | 101.2만 |
|---|
| 2026.05.19 | ₩32,347 | ₩33,697 | ₩31,532 | ₩32,441 | +0.29% | 127.7만 |
|---|
| 2026.05.18 | ₩32,067 | ₩32,855 | ₩31,479 | ₩31,986 | -0.25% | 108.8만 |
|---|
| 2026.05.15 | ₩31,599 | ₩32,922 | ₩30,878 | ₩32,107 | +1.61% | 135.9만 |
|---|
| 2026.05.14 | ₩31,532 | ₩31,946 | ₩30,610 | ₩31,292 | -0.76% | 145.8만 |
|---|
| 2026.05.13 | ₩30,143 | ₩31,372 | ₩29,461 | ₩31,065 | +3.06% | 156.6만 |
|---|
| 2026.05.12 | ₩31,359 | ₩31,572 | ₩29,695 | ₩30,597 | -2.43% | 257.9만 |
|---|
| 2026.05.11 | ₩32,501 | ₩32,501 | ₩30,931 | ₩31,051 | -4.46% | 163.4만 |
|---|
| 2026.05.08 | ₩33,723 | ₩33,723 | ₩31,906 | ₩32,427 | -3.84% | 221.7만 |
|---|
| 2026.05.07 | ₩32,214 | ₩34,044 | ₩31,791 | ₩34,017 | +5.60% | 247.6만 |
|---|
| 2026.05.06 | ₩32,067 | ₩32,361 | ₩31,352 | ₩31,693 | -1.17% | 146.4만 |
|---|
| 2026.05.05 | ₩31,305 | ₩32,020 | ₩30,530 | ₩31,866 | +1.79% | 152.8만 |
|---|
| 2026.05.04 | ₩32,922 | ₩34,365 | ₩31,385 | ₩31,412 | -4.59% | 162.4만 |
|---|
| 2026.05.01 | ₩32,708 | ₩33,296 | ₩31,532 | ₩32,775 | +0.20% | 470만 |
|---|
| 2026.04.30 | ₩32,508 | ₩32,548 | ₩30,530 | ₩31,826 | -2.10% | 312.8만 |
|---|
| 2026.04.29 | ₩33,590 | ₩33,870 | ₩32,621 | ₩33,202 | -1.15% | 93.6만 |
|---|
| 2026.04.28 | ₩33,162 | ₩34,472 | ₩32,561 | ₩33,483 | +0.97% | 137만 |
|---|
| 2026.04.27 | ₩35,033 | ₩36,556 | ₩32,761 | ₩32,788 | -6.41% | 167.3만 |
|---|
| 2026.04.24 | ₩34,899 | ₩35,848 | ₩34,362 | ₩34,966 | +0.19% | 111.5만 |
|---|
| 2026.04.23 | ₩37,986 | ₩38,052 | ₩34,739 | ₩35,774 | -5.82% | 124.4만 |
|---|
| 2026.04.22 | ₩39,549 | ₩40,564 | ₩38,284 | ₩38,680 | -2.20% | 63.9만 |
|---|
| 2026.04.21 | ₩40,618 | ₩41,206 | ₩39,308 | ₩39,482 | -2.80% | 132.5만 |
|---|
| 2026.04.20 | ₩39,562 | ₩41,206 | ₩39,549 | ₩40,564 | +2.53% | 119.5만 |
|---|
| 2026.04.17 | ₩40,030 | ₩41,179 | ₩39,242 | ₩40,083 | +0.13% | 98.3만 |
|---|
| 2026.04.16 | ₩38,680 | ₩39,656 | ₩38,680 | ₩39,549 | +2.25% | 122만 |
|---|
| 2026.04.15 | ₩37,972 | ₩39,549 | ₩37,638 | ₩38,493 | +1.37% | 121.8만 |
|---|
| 2026.04.14 | ₩37,758 | ₩39,495 | ₩37,451 | ₩37,785 | +0.07% | 131.7만 |
|---|
| 2026.04.13 | ₩34,325 | ₩37,531 | ₩34,191 | ₩37,224 | +8.45% | 235.9만 |
|---|
| 2026.04.10 | ₩38,921 | ₩40,003 | ₩34,418 | ₩34,899 | -10.33% | 238.2만 |
|---|
| 2026.04.09 | ₩37,050 | ₩38,146 | ₩36,382 | ₩38,079 | +2.78% | 117.6만 |
|---|
| 2026.04.08 | ₩38,386 | ₩39,014 | ₩36,369 | ₩37,050 | -3.48% | 131.4만 |
|---|
| 2026.04.07 | ₩36,823 | ₩38,186 | ₩36,583 | ₩36,997 | +0.47% | 102.1만 |
|---|
| 2026.04.06 | ₩36,369 | ₩37,177 | ₩36,102 | ₩36,716 | +0.96% | 204만 |
|---|
| 2026.04.02 | ₩34,338 | ₩37,424 | ₩33,870 | ₩36,436 | +6.11% | 102.9만 |
|---|
| 2026.04.01 | ₩36,957 | ₩36,957 | ₩35,220 | ₩35,500 | -3.94% | 201.2만 |
|---|
| 2026.03.31 | ₩37,144 | ₩37,879 | ₩35,808 | ₩36,556 | -1.58% | 121.3만 |
|---|
| 2026.03.30 | ₩35,607 | ₩37,104 | ₩35,106 | ₩35,647 | +0.11% | 153.8만 |
|---|
| 2026.03.27 | ₩36,289 | ₩36,315 | ₩34,445 | ₩35,300 | -2.72% | 269.2만 |
|---|
| 2026.03.26 | ₩32,761 | ₩37,104 | ₩32,725 | ₩37,037 | +13.05% | 242만 |
|---|
| 2026.03.25 | ₩35,153 | ₩36,596 | ₩32,708 | ₩32,962 | -6.23% | 334.2만 |
|---|
| 2026.03.24 | ₩38,573 | ₩39,883 | ₩32,427 | ₩35,380 | -8.28% | 768.3만 |
|---|
| 2026.03.23 | ₩42,849 | ₩45,040 | ₩41,800 | ₩44,145 | +3.02% | 200.3만 |
|---|
| 2026.03.20 | ₩42,742 | ₩42,769 | ₩41,339 | ₩42,114 | -1.47% | 263.6만 |
|---|
| 2026.03.19 | ₩40,310 | ₩43,223 | ₩40,310 | ₩42,649 | +5.80% | 160만 |
|---|
| 2026.03.18 | ₩43,517 | ₩44,158 | ₩41,072 | ₩41,125 | -5.50% | 151.1만 |
|---|
| 2026.03.17 | ₩43,090 | ₩45,414 | ₩43,090 | ₩43,958 | +2.02% | 71.2만 |
|---|
| 2026.03.16 | ₩42,528 | ₩43,664 | ₩42,007 | ₩42,702 | +0.41% | 75.9만 |
|---|
| 2026.03.13 | ₩42,555 | ₩43,584 | ₩41,927 | ₩42,315 | -0.57% | 110만 |
|---|
| 2026.03.12 | ₩44,158 | ₩45,187 | ₩42,328 | ₩42,381 | -4.02% | 138.7만 |
|---|
| 2026.03.11 | ₩43,677 | ₩44,733 | ₩42,542 | ₩44,279 | +1.38% | 127.4만 |
|---|
| 2026.03.10 | ₩44,466 | ₩45,374 | ₩41,914 | ₩43,049 | -3.19% | 90.1만 |
|---|
| 2026.03.09 | ₩46,269 | ₩46,269 | ₩44,392 | ₩45,348 | -1.99% | 98.3만 |
|---|
| 2026.03.06 | ₩45,454 | ₩47,138 | ₩44,105 | ₩46,978 | +3.35% | 80.2만 |
|---|
| 2026.03.05 | ₩43,691 | ₩46,430 | ₩43,691 | ₩46,096 | +5.50% | 80.5만 |
|---|
| 2026.03.04 | ₩43,704 | ₩45,301 | ₩43,464 | ₩44,038 | +0.76% | 96.5만 |
|---|
| 2026.03.03 | ₩41,633 | ₩43,951 | ₩41,085 | ₩43,517 | +4.53% | 109.3만 |
|---|
| 2026.03.02 | ₩42,328 | ₩43,758 | ₩41,794 | ₩42,448 | +0.28% | 123.1만 |
|---|
| 2026.02.27 | ₩41,580 | ₩44,666 | ₩41,272 | ₩43,824 | +5.40% | 218.3만 |
|---|
| 2026.02.26 | ₩41,713 | ₩46,296 | ₩41,713 | ₩42,836 | +2.69% | 195만 |
|---|
| 2026.02.25 | ₩40,818 | ₩41,927 | ₩39,729 | ₩41,740 | +2.26% | 97.8만 |
|---|
| 2026.02.24 | ₩39,723 | ₩41,119 | ₩39,482 | ₩40,658 | +2.35% | 135.5만 |
|---|
| 2026.02.23 | ₩43,223 | ₩43,422 | ₩39,562 | ₩39,789 | -7.94% | 198.6만 |
|---|
| 2026.02.20 | ₩43,063 | ₩44,092 | ₩41,974 | ₩43,891 | +1.92% | 74만 |
|---|
| 2026.02.19 | ₩43,437 | ₩43,905 | ₩42,702 | ₩43,317 | -0.28% | 113.8만 |
|---|
| 2026.02.18 | ₩42,702 | ₩44,305 | ₩42,047 | ₩44,265 | +3.66% | 147.5만 |
|---|
| 2026.02.17 | ₩39,976 | ₩42,662 | ₩39,442 | ₩42,462 | +6.22% | 265.2만 |
|---|
| 2026.02.13 | ₩40,751 | ₩41,473 | ₩39,322 | ₩40,598 | -0.38% | 231.9만 |
|---|
| 2026.02.12 | ₩46,416 | ₩46,437 | ₩39,215 | ₩40,411 | -12.94% | 258.2만 |
|---|
| 2026.02.11 | ₩52,389 | ₩52,803 | ₩46,240 | ₩46,443 | -11.35% | 151.3만 |
|---|
| 2026.02.10 | ₩51,975 | ₩53,404 | ₩51,621 | ₩52,469 | +0.95% | 107.9만 |
|---|
| 2026.02.09 | ₩52,990 | ₩53,177 | ₩50,358 | ₩52,162 | -1.56% | 109만 |
|---|
| 2026.02.06 | ₩50,104 | ₩53,484 | ₩49,830 | ₩53,351 | +6.48% | 120.8만 |
|---|
| 2026.02.05 | ₩52,188 | ₩53,231 | ₩48,521 | ₩50,051 | -4.10% | 120.3만 |
|---|
| 2026.02.04 | ₩49,877 | ₩52,963 | ₩49,530 | ₩51,721 | +3.70% | 134.8만 |
|---|
| 2026.02.03 | ₩53,231 | ₩53,231 | ₩49,717 | ₩49,850 | -6.35% | 147.8만 |
|---|
| 2026.02.02 | ₩49,930 | ₩53,444 | ₩49,583 | ₩53,003 | +6.15% | 174.7만 |
|---|
| 2026.01.30 | ₩51,133 | ₩51,520 | ₩49,055 | ₩49,904 | -2.40% | 129.7만 |
|---|
| 2026.01.29 | ₩48,848 | ₩51,721 | ₩48,100 | ₩51,601 | +5.63% | 160.9만 |
|---|
| 2026.01.28 | ₩55,582 | ₩55,970 | ₩48,434 | ₩48,528 | -12.69% | 133.3만 |
|---|
| 2026.01.27 | ₩56,785 | ₩57,266 | ₩55,275 | ₩55,596 | -2.09% | 111.2만 |
|---|
| 2026.01.26 | ₩57,747 | ₩58,041 | ₩56,758 | ₩57,039 | -1.23% | 72.7만 |
|---|
| 2026.01.23 | ₩58,468 | ₩58,796 | ₩57,479 | ₩57,747 | -1.23% | 63만 |
|---|
| 2026.01.22 | ₩56,023 | ₩58,816 | ₩56,023 | ₩58,174 | +3.84% | 98.8만 |
|---|
| 2026.01.21 | ₩53,618 | ₩56,464 | ₩53,444 | ₩55,769 | +4.01% | 98.5만 |
|---|
| 2026.01.20 | ₩56,277 | ₩56,771 | ₩53,428 | ₩53,591 | -4.77% | 109.5만 |
|---|
| 2026.01.16 | ₩56,077 | ₩57,707 | ₩54,847 | ₩57,653 | +2.81% | 111.9만 |
|---|
| 2026.01.15 | ₩55,235 | ₩57,671 | ₩54,680 | ₩56,357 | +2.03% | 126.5만 |
|---|
| 2026.01.14 | ₩52,803 | ₩56,865 | ₩52,589 | ₩55,342 | +4.81% | 188.2만 |
|---|
| 2026.01.13 | ₩51,173 | ₩56,758 | ₩50,572 | ₩52,349 | +2.30% | 362.8만 |
|---|
| 2026.01.12 | ₩58,562 | ₩58,615 | ₩53,418 | ₩54,086 | -7.64% | 167.7만 |
|---|
| 2026.01.09 | ₩58,949 | ₩59,778 | ₩57,272 | ₩58,869 | -0.14% | 86.1만 |
|---|
| 2026.01.08 | ₩57,039 | ₩59,831 | ₩56,945 | ₩58,882 | +3.23% | 81.1만 |
|---|
| 2026.01.07 | ₩58,615 | ₩58,882 | ₩57,172 | ₩57,306 | -2.23% | 62.6만 |
|---|
| 2026.01.06 | ₩56,972 | ₩58,755 | ₩56,317 | ₩58,629 | +2.91% | 88.3만 |
|---|
| 2026.01.05 | ₩55,208 | ₩57,540 | ₩54,193 | ₩56,972 | +3.19% | 106.3만 |
|---|
| 2026.01.02 | ₩55,729 | ₩55,809 | ₩53,484 | ₩55,061 | -1.20% | 74.8만 |
|---|
| 2025.12.31 | ₩55,689 | ₩55,943 | ₩55,275 | ₩55,555 | -0.24% | 49.9만 |
|---|
| 2025.12.30 | ₩56,384 | ₩56,825 | ₩55,702 | ₩55,756 | -1.11% | 76.9만 |
|---|
| 2025.12.29 | ₩56,063 | ₩56,958 | ₩55,943 | ₩56,571 | +0.91% | 75.3만 |
|---|
| 2025.12.26 | ₩55,662 | ₩56,183 | ₩54,794 | ₩56,063 | +0.72% | 52.9만 |
|---|
| 2025.12.24 | ₩53,712 | ₩55,836 | ₩53,712 | ₩55,702 | +3.71% | 55.1만 |
|---|
| 2025.12.23 | ₩54,380 | ₩54,380 | ₩53,444 | ₩53,725 | -1.20% | 65.6만 |
|---|
| 2025.12.22 | ₩55,596 | ₩56,130 | ₩54,433 | ₩54,527 | -1.92% | 99.6만 |
|---|
| 2025.12.19 | ₩53,551 | ₩55,776 | ₩53,471 | ₩55,596 | +3.82% | 197.3만 |
|---|
| 2025.12.18 | ₩53,231 | ₩54,638 | ₩53,231 | ₩53,712 | +0.90% | 111.9만 |
|---|
| 2025.12.17 | ₩52,416 | ₩53,672 | ₩51,581 | ₩53,431 | +1.94% | 108.1만 |
|---|
| 2025.12.16 | ₩52,041 | ₩52,883 | ₩51,308 | ₩52,710 | +1.28% | 70.5만 |
|---|
| 2025.12.15 | ₩53,137 | ₩53,311 | ₩51,333 | ₩51,814 | -2.49% | 88.3만 |
|---|
| 2025.12.12 | ₩53,070 | ₩53,471 | ₩52,416 | ₩52,870 | -0.38% | 64.6만 |
|---|
| 2025.12.11 | ₩51,721 | ₩53,017 | ₩51,066 | ₩52,816 | +2.12% | 76.2만 |
|---|
| 2025.12.10 | ₩50,759 | ₩52,355 | ₩49,850 | ₩51,721 | +1.90% | 179만 |
|---|
| 2025.12.09 | ₩51,013 | ₩51,581 | ₩50,278 | ₩50,919 | -0.18% | 107.1만 |
|---|
| 2025.12.08 | ₩50,184 | ₩51,607 | ₩49,904 | ₩51,053 | +1.73% | 116만 |
|---|
| 2025.12.05 | ₩49,436 | ₩51,019 | ₩49,376 | ₩50,251 | +1.65% | 152.9만 |
|---|
| 2025.12.04 | ₩49,824 | ₩50,418 | ₩48,862 | ₩49,383 | -0.88% | 130.1만 |
|---|
| 2025.12.03 | ₩48,781 | ₩50,144 | ₩48,414 | ₩49,343 | +1.15% | 124.1만 |
|---|
| 2025.12.02 | ₩48,888 | ₩49,383 | ₩48,047 | ₩48,634 | -0.52% | 147.2만 |
|---|
| 2025.12.01 | ₩47,579 | ₩49,055 | ₩47,071 | ₩48,795 | +2.56% | 116.3만 |
|---|
| 2025.11.28 | ₩47,432 | ₩49,185 | ₩46,871 | ₩48,381 | +2.00% | 54.3만 |
|---|
| 2025.11.26 | ₩47,753 | ₩48,127 | ₩47,118 | ₩47,445 | -0.64% | 74.8만 |
|---|
| 2025.11.25 | ₩47,712 | ₩48,868 | ₩47,432 | ₩47,753 | +0.08% | 98.5만 |
|---|
| 2025.11.24 | ₩47,459 | ₩47,966 | ₩46,978 | ₩47,231 | -0.48% | 125.3만 |
|---|
| 2025.11.21 | ₩44,693 | ₩48,788 | ₩44,693 | ₩47,606 | +6.52% | 137.4만 |
|---|
| 2025.11.20 | ₩44,038 | ₩45,842 | ₩43,718 | ₩44,573 | +1.21% | 153.8만 |
|---|
| 2025.11.19 | ₩43,370 | ₩44,312 | ₩42,254 | ₩43,971 | +1.39% | 197.6만 |
|---|
| 2025.11.18 | ₩44,265 | ₩45,281 | ₩43,290 | ₩43,424 | -1.90% | 125.9만 |
|---|
| 2025.11.17 | ₩46,911 | ₩46,911 | ₩44,639 | ₩44,760 | -4.59% | 105.1만 |
|---|
| 2025.11.14 | ₩47,365 | ₩47,726 | ₩46,163 | ₩47,125 | -0.51% | 117.3만 |
|---|
| 2025.11.13 | ₩47,378 | ₩49,069 | ₩46,978 | ₩47,913 | +1.13% | 138.7만 |
|---|
| 2025.11.12 | ₩46,577 | ₩47,986 | ₩46,168 | ₩47,231 | +1.41% | 103.7만 |
|---|
| 2025.11.11 | ₩46,016 | ₩46,330 | ₩44,840 | ₩45,989 | -0.06% | 117.4만 |
|---|
| 2025.11.10 | ₩46,871 | ₩47,078 | ₩45,909 | ₩46,109 | -1.62% | 95.2만 |
|---|
| 2025.11.07 | ₩48,942 | ₩49,423 | ₩45,454 | ₩46,443 | -5.11% | 170.4만 |
|---|
| 2025.11.06 | ₩51,133 | ₩52,083 | ₩48,568 | ₩48,942 | -4.29% | 104.8만 |
|---|
| 2025.11.05 | ₩52,108 | ₩52,567 | ₩50,772 | ₩51,039 | -2.05% | 118.4만 |
|---|
| 2025.11.04 | ₩52,830 | ₩53,859 | ₩51,721 | ₩52,108 | -1.37% | 79만 |
|---|
| 2025.11.03 | ₩53,952 | ₩54,380 | ₩52,850 | ₩52,910 | -1.93% | 92.1만 |
|---|
| 2025.10.31 | ₩54,206 | ₩54,834 | ₩53,097 | ₩53,859 | -0.64% | 104.2만 |
|---|
| 2025.10.30 | ₩56,825 | ₩57,306 | ₩54,520 | ₩54,727 | -3.69% | 82만 |
|---|
| 2025.10.29 | ₩60,272 | ₩60,272 | ₩56,851 | ₩56,985 | -5.45% | 79.4만 |
|---|
| 2025.10.28 | ₩61,261 | ₩61,873 | ₩60,245 | ₩60,593 | -1.09% | 45.5만 |
|---|
| 2025.10.27 | ₩63,024 | ₩63,813 | ₩61,301 | ₩61,515 | -2.40% | 49.9만 |
|---|
| 2025.10.24 | ₩63,385 | ₩63,866 | ₩62,664 | ₩62,704 | -1.08% | 38.6만 |
|---|
| 2025.10.23 | ₩63,292 | ₩64,240 | ₩62,891 | ₩63,585 | +0.46% | 64.7만 |
|---|
| 2025.10.22 | ₩61,862 | ₩63,318 | ₩61,795 | ₩63,225 | +2.20% | 68.2만 |
|---|
| 2025.10.21 | ₩60,753 | ₩64,133 | ₩60,532 | ₩62,543 | +2.95% | 52.9만 |
|---|
| 2025.10.20 | ₩60,031 | ₩60,907 | ₩59,657 | ₩60,292 | +0.43% | 57.5만 |
|---|
| 2025.10.17 | ₩59,804 | ₩60,459 | ₩59,150 | ₩59,925 | +0.20% | 63.5만 |
|---|
| 2025.10.16 | ₩59,591 | ₩60,299 | ₩58,067 | ₩59,951 | +0.61% | 78.4만 |
|---|
| 2025.10.15 | ₩60,699 | ₩61,321 | ₩59,256 | ₩59,323 | -2.27% | 75.2만 |
|---|
| 2025.10.14 | ₩58,949 | ₩60,646 | ₩58,715 | ₩60,018 | +1.81% | 59.8만 |
|---|
| 2025.10.13 | ₩61,535 | ₩61,535 | ₩59,216 | ₩59,884 | -2.68% | 63.1만 |
|---|
| 2025.10.10 | ₩64,761 | ₩64,761 | ₩59,524 | ₩59,831 | -7.61% | 56.8만 |
|---|