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 | ₩36,255 | ₩37,323 | ₩34,440 | ₩34,627 | -4.49% | 102.2만 |
| 2026.10.08 | ₩34,440 | ₩36,228 | ₩33,787 | ₩36,122 | +4.88% | 188.6만 |
| 2026.10.07 | ₩32,986 | ₩35,228 | ₩32,746 | ₩34,907 | +5.83% | 139.6만 |
| 2026.10.06 | ₩34,600 | ₩34,814 | ₩32,359 | ₩33,146 | -4.20% | 149.2만 |
| 2026.10.05 | ₩32,919 | ₩34,534 | ₩32,425 | ₩34,520 | +4.86% | 172만 |
| 2026.10.02 | ₩35,935 | ₩36,028 | ₩32,759 | ₩33,239 | -7.50% | 197.1만 |
| 2026.10.01 | ₩34,654 | ₩37,683 | ₩34,641 | ₩36,042 | +4.00% | 219.8만 |
| 2026.09.30 | ₩33,346 | ₩35,988 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,293 |
| -0.16% |
| 542.7만 |
| 2026.09.29 | ₩34,053 | ₩34,707 | ₩31,932 | ₩33,199 | -2.51% | 346.1만 |
|---|
| 2026.09.28 | ₩35,761 | ₩35,761 | ₩32,839 | ₩33,960 | -5.04% | 336.6만 |
|---|
| 2026.09.25 | ₩38,804 | ₩39,008 | ₩35,628 | ₩36,135 | -6.88% | 270.5만 |
|---|
| 2026.09.24 | ₩40,058 | ₩40,912 | ₩37,643 | ₩39,217 | -2.10% | 219.3만 |
|---|
| 2026.09.23 | ₩40,458 | ₩41,713 | ₩38,484 | ₩40,312 | -0.36% | 247.3만 |
|---|
| 2026.09.22 | ₩37,523 | ₩41,072 | ₩36,662 | ₩40,712 | +8.50% | 234.3만 |
|---|
| 2026.09.21 | ₩37,016 | ₩37,828 | ₩35,621 | ₩36,735 | -0.76% | 122.3만 |
|---|
| 2026.09.18 | ₩37,436 | ₩38,297 | ₩36,402 | ₩37,189 | -0.66% | 547.5만 |
|---|
| 2026.09.17 | ₩38,697 | ₩38,850 | ₩37,443 | ₩37,816 | -2.28% | 192만 |
|---|
| 2026.09.16 | ₩38,390 | ₩39,379 | ₩37,216 | ₩38,911 | +1.36% | 149.4만 |
|---|
| 2026.09.15 | ₩38,403 | ₩39,951 | ₩38,163 | ₩38,977 | +1.49% | 114.3만 |
|---|
| 2026.09.14 | ₩38,377 | ₩40,485 | ₩38,323 | ₩39,057 | +1.77% | 128.7만 |
|---|
| 2026.09.11 | ₩36,202 | ₩37,870 | ₩35,268 | ₩37,683 | +4.09% | 98.6만 |
|---|
| 2026.09.10 | ₩36,088 | ₩36,655 | ₩35,027 | ₩36,028 | -0.17% | 93.9만 |
|---|
| 2026.09.09 | ₩37,536 | ₩37,543 | ₩34,867 | ₩36,122 | -3.77% | 155.7만 |
|---|
| 2026.09.08 | ₩42,393 | ₩42,433 | ₩37,630 | ₩37,723 | -11.02% | 169.9만 |
|---|
| 2026.09.04 | ₩43,341 | ₩43,421 | ₩41,946 | ₩42,914 | -0.99% | 86.2만 |
|---|
| 2026.09.03 | ₩43,874 | ₩45,035 | ₩42,860 | ₩43,834 | -0.09% | 108.5만 |
|---|
| 2026.09.02 | ₩42,433 | ₩44,622 | ₩41,940 | ₩43,194 | +1.79% | 116.3만 |
|---|
| 2026.09.01 | ₩39,965 | ₩45,155 | ₩39,391 | ₩43,074 | +7.78% | 239.2만 |
|---|
| 2026.08.31 | ₩39,197 | ₩40,452 | ₩37,790 | ₩40,165 | +2.47% | 163만 |
|---|
| 2026.08.28 | ₩37,696 | ₩39,938 | ₩37,136 | ₩39,204 | +4.00% | 125.2만 |
|---|
| 2026.08.27 | ₩37,149 | ₩38,457 | ₩36,896 | ₩37,536 | +1.04% | 101.4만 |
|---|
| 2026.08.26 | ₩34,307 | ₩37,203 | ₩34,307 | ₩37,176 | +8.36% | 109.7만 |
|---|
| 2026.08.25 | ₩33,883 | ₩35,948 | ₩33,883 | ₩35,855 | +5.82% | 113만 |
|---|
| 2026.08.24 | ₩34,080 | ₩35,922 | ₩33,720 | ₩34,734 | +1.92% | 105.2만 |
|---|
| 2026.08.21 | ₩33,880 | ₩35,428 | ₩33,520 | ₩33,893 | +0.04% | 108.6만 |
|---|
| 2026.08.20 | ₩34,614 | ₩35,228 | ₩33,573 | ₩33,626 | -2.85% | 94.4만 |
|---|
| 2026.08.19 | ₩31,865 | ₩35,301 | ₩31,758 | ₩34,320 | +7.71% | 228.9만 |
|---|
| 2026.08.18 | ₩31,625 | ₩31,952 | ₩29,930 | ₩31,585 | -0.13% | 135.5만 |
|---|
| 2026.08.17 | ₩32,626 | ₩32,652 | ₩30,437 | ₩31,131 | -4.58% | 120.2만 |
|---|
| 2026.08.14 | ₩33,947 | ₩34,080 | ₩32,505 | ₩32,679 | -3.73% | 88만 |
|---|
| 2026.08.13 | ₩32,852 | ₩33,546 | ₩31,892 | ₩33,186 | +1.02% | 89만 |
|---|
| 2026.08.12 | ₩33,653 | ₩34,040 | ₩32,492 | ₩32,706 | -2.82% | 91.8만 |
|---|
| 2026.08.11 | ₩33,746 | ₩34,669 | ₩32,973 | ₩34,280 | +1.58% | 70.9만 |
|---|
| 2026.08.10 | ₩34,307 | ₩35,105 | ₩33,613 | ₩34,027 | -0.82% | 70.5만 |
|---|
| 2026.08.07 | ₩35,721 | ₩35,787 | ₩34,107 | ₩34,320 | -3.92% | 82.6만 |
|---|
| 2026.08.06 | ₩33,893 | ₩35,441 | ₩33,226 | ₩35,148 | +3.70% | 91만 |
|---|
| 2026.08.05 | ₩34,480 | ₩34,801 | ₩33,139 | ₩34,774 | +0.85% | 116.6만 |
|---|
| 2026.08.04 | ₩32,559 | ₩34,427 | ₩32,319 | ₩34,027 | +4.51% | 191.4만 |
|---|
| 2026.08.03 | ₩34,200 | ₩34,600 | ₩33,106 | ₩33,293 | -2.65% | 122만 |
|---|
| 2026.07.31 | ₩32,546 | ₩33,133 | ₩31,798 | ₩32,826 | +0.86% | 98.1만 |
|---|
| 2026.07.30 | ₩34,827 | ₩35,041 | ₩32,445 | ₩33,226 | -4.60% | 94.6만 |
|---|
| 2026.07.29 | ₩33,920 | ₩35,868 | ₩33,867 | ₩35,441 | +4.48% | 149.3만 |
|---|
| 2026.07.28 | ₩32,759 | ₩35,361 | ₩32,539 | ₩33,907 | +3.50% | 191.5만 |
|---|
| 2026.07.27 | ₩30,677 | ₩33,688 | ₩30,451 | ₩32,772 | +6.83% | 130.7만 |
|---|
| 2026.07.24 | ₩28,996 | ₩30,477 | ₩28,996 | ₩29,690 | +2.39% | 109.8만 |
|---|
| 2026.07.23 | ₩31,638 | ₩31,665 | ₩28,883 | ₩29,276 | -7.47% | 141.4만 |
|---|
| 2026.07.22 | ₩32,279 | ₩32,852 | ₩31,438 | ₩31,878 | -1.24% | 103만 |
|---|
| 2026.07.21 | ₩32,038 | ₩32,879 | ₩31,478 | ₩31,745 | -0.92% | 104.3만 |
|---|
| 2026.07.20 | ₩32,479 | ₩33,343 | ₩31,331 | ₩32,345 | -0.41% | 113.7만 |
|---|
| 2026.07.17 | ₩33,813 | ₩34,901 | ₩32,505 | ₩32,599 | -3.59% | 107.3만 |
|---|
| 2026.07.16 | ₩34,013 | ₩34,754 | ₩33,193 | ₩34,187 | +0.51% | 156.2만 |
|---|
| 2026.07.15 | ₩32,132 | ₩34,067 | ₩32,065 | ₩33,159 | +3.20% | 162.8만 |
|---|
| 2026.07.14 | ₩32,078 | ₩32,181 | ₩30,691 | ₩31,451 | -1.96% | 146.5만 |
|---|
| 2026.07.13 | ₩29,984 | ₩34,279 | ₩29,984 | ₩33,199 | +10.73% | 201.3만 |
|---|
| 2026.07.10 | ₩29,383 | ₩29,730 | ₩28,035 | ₩29,623 | +0.82% | 179만 |
|---|
| 2026.07.09 | ₩28,102 | ₩28,436 | ₩27,115 | ₩27,982 | -0.43% | 255.9만 |
|---|
| 2026.07.08 | ₩30,170 | ₩30,784 | ₩28,195 | ₩28,529 | -5.44% | 179.4만 |
|---|
| 2026.07.07 | ₩32,546 | ₩33,413 | ₩30,357 | ₩30,491 | -6.31% | 136.5만 |
|---|
| 2026.07.06 | ₩31,198 | ₩32,919 | ₩31,064 | ₩31,251 | +0.17% | 216.7만 |
|---|
| 2026.07.02 | ₩31,713 | ₩34,160 | ₩31,425 | ₩31,491 | -0.70% | 251만 |
|---|
| 2026.07.01 | ₩31,195 | ₩33,600 | ₩30,230 | ₩32,572 | +4.41% | 287.4만 |
|---|
| 2026.06.30 | ₩26,714 | ₩30,491 | ₩25,513 | ₩29,897 | +11.91% | 676.3만 |
|---|
| 2026.06.29 | ₩34,013 | ₩34,294 | ₩31,598 | ₩33,666 | -1.02% | 394.3만 |
|---|
| 2026.06.26 | ₩30,077 | ₩33,746 | ₩30,077 | ₩33,360 | +10.91% | 725.7만 |
|---|
| 2026.06.25 | ₩32,185 | ₩32,786 | ₩29,496 | ₩30,050 | -6.63% | 227.1만 |
|---|
| 2026.06.24 | ₩32,479 | ₩33,173 | ₩31,905 | ₩32,345 | -0.41% | 104.9만 |
|---|
| 2026.06.23 | ₩32,559 | ₩33,133 | ₩31,758 | ₩32,479 | -0.25% | 126.1만 |
|---|
| 2026.06.22 | ₩32,986 | ₩33,746 | ₩31,732 | ₩31,932 | -3.20% | 204.7만 |
|---|
| 2026.06.18 | ₩34,327 | ₩34,327 | ₩31,598 | ₩33,466 | -2.51% | 952.8만 |
|---|
| 2026.06.17 | ₩35,334 | ₩36,355 | ₩33,346 | ₩33,920 | -4.00% | 119.1만 |
|---|
| 2026.06.16 | ₩34,614 | ₩35,735 | ₩34,427 | ₩35,521 | +2.62% | 87.8만 |
|---|
| 2026.06.15 | ₩35,481 | ₩36,562 | ₩34,761 | ₩34,947 | -1.50% | 83.8만 |
|---|
| 2026.06.12 | ₩35,161 | ₩35,615 | ₩34,227 | ₩34,961 | -0.57% | 59.2만 |
|---|
| 2026.06.11 | ₩34,027 | ₩35,061 | ₩32,973 | ₩35,054 | +3.02% | 98.9만 |
|---|
| 2026.06.10 | ₩36,342 | ₩36,802 | ₩34,320 | ₩34,360 | -5.45% | 111만 |
|---|
| 2026.06.09 | ₩36,442 | ₩37,883 | ₩35,539 | ₩36,415 | -0.07% | 75.7만 |
|---|
| 2026.06.08 | ₩37,056 | ₩37,803 | ₩35,248 | ₩36,535 | -1.40% | 132.5만 |
|---|
| 2026.06.05 | ₩38,097 | ₩38,203 | ₩36,562 | ₩37,122 | -2.56% | 88.9만 |
|---|
| 2026.06.04 | ₩38,190 | ₩39,338 | ₩37,096 | ₩38,123 | -0.17% | 140.4만 |
|---|
| 2026.06.03 | ₩37,803 | ₩37,896 | ₩35,321 | ₩36,936 | -2.29% | 137.5만 |
|---|
| 2026.06.02 | ₩38,951 | ₩38,951 | ₩37,523 | ₩38,016 | -2.40% | 97만 |
|---|
| 2026.06.01 | ₩38,057 | ₩40,352 | ₩37,736 | ₩40,071 | +5.29% | 187.9만 |
|---|
| 2026.05.29 | ₩35,414 | ₩37,976 | ₩35,068 | ₩37,750 | +6.59% | 201.2만 |
|---|
| 2026.05.28 | ₩35,027 | ₩35,735 | ₩34,534 | ₩35,334 | +0.88% | 87.4만 |
|---|
| 2026.05.27 | ₩34,394 | ₩35,721 | ₩34,394 | ₩35,027 | +1.84% | 104.6만 |
|---|
| 2026.05.26 | ₩35,174 | ₩35,281 | ₩33,853 | ₩34,567 | -1.73% | 105만 |
|---|
| 2026.05.22 | ₩34,761 | ₩35,988 | ₩34,514 | ₩35,148 | +1.11% | 87만 |
|---|
| 2026.05.21 | ₩33,186 | ₩34,887 | ₩31,972 | ₩34,534 | +4.06% | 123.1만 |
|---|
| 2026.05.20 | ₩32,078 | ₩33,426 | ₩30,911 | ₩33,226 | +3.58% | 101.2만 |
|---|
| 2026.05.19 | ₩32,305 | ₩33,653 | ₩31,491 | ₩32,399 | +0.29% | 127.7만 |
|---|
| 2026.05.18 | ₩32,025 | ₩32,812 | ₩31,438 | ₩31,945 | -0.25% | 108.8만 |
|---|
| 2026.05.15 | ₩31,558 | ₩32,879 | ₩30,838 | ₩32,065 | +1.61% | 135.9만 |
|---|
| 2026.05.14 | ₩31,491 | ₩31,905 | ₩30,571 | ₩31,251 | -0.76% | 145.8만 |
|---|
| 2026.05.13 | ₩30,104 | ₩31,331 | ₩29,423 | ₩31,024 | +3.06% | 156.6만 |
|---|
| 2026.05.12 | ₩31,318 | ₩31,531 | ₩29,657 | ₩30,557 | -2.43% | 257.9만 |
|---|
| 2026.05.11 | ₩32,459 | ₩32,459 | ₩30,891 | ₩31,011 | -4.46% | 163.4만 |
|---|
| 2026.05.08 | ₩33,680 | ₩33,680 | ₩31,865 | ₩32,385 | -3.84% | 221.7만 |
|---|
| 2026.05.07 | ₩32,172 | ₩34,000 | ₩31,750 | ₩33,973 | +5.60% | 247.6만 |
|---|
| 2026.05.06 | ₩32,025 | ₩32,319 | ₩31,311 | ₩31,651 | -1.17% | 146.4만 |
|---|
| 2026.05.05 | ₩31,265 | ₩31,978 | ₩30,491 | ₩31,825 | +1.79% | 152.8만 |
|---|
| 2026.05.04 | ₩32,879 | ₩34,320 | ₩31,345 | ₩31,371 | -4.59% | 162.4만 |
|---|
| 2026.05.01 | ₩32,666 | ₩33,253 | ₩31,491 | ₩32,732 | +0.20% | 470만 |
|---|
| 2026.04.30 | ₩32,465 | ₩32,505 | ₩30,491 | ₩31,785 | -2.10% | 312.8만 |
|---|
| 2026.04.29 | ₩33,546 | ₩33,827 | ₩32,579 | ₩33,159 | -1.15% | 93.6만 |
|---|
| 2026.04.28 | ₩33,119 | ₩34,427 | ₩32,519 | ₩33,440 | +0.97% | 137만 |
|---|
| 2026.04.27 | ₩34,987 | ₩36,509 | ₩32,719 | ₩32,746 | -6.41% | 167.3만 |
|---|
| 2026.04.24 | ₩34,854 | ₩35,801 | ₩34,318 | ₩34,921 | +0.19% | 111.5만 |
|---|
| 2026.04.23 | ₩37,936 | ₩38,003 | ₩34,694 | ₩35,728 | -5.82% | 124.4만 |
|---|
| 2026.04.22 | ₩39,498 | ₩40,512 | ₩38,234 | ₩38,630 | -2.20% | 63.9만 |
|---|
| 2026.04.21 | ₩40,565 | ₩41,152 | ₩39,257 | ₩39,431 | -2.80% | 132.5만 |
|---|
| 2026.04.20 | ₩39,511 | ₩41,152 | ₩39,498 | ₩40,512 | +2.53% | 119.5만 |
|---|
| 2026.04.17 | ₩39,978 | ₩41,126 | ₩39,191 | ₩40,031 | +0.13% | 98.3만 |
|---|
| 2026.04.16 | ₩38,630 | ₩39,604 | ₩38,630 | ₩39,498 | +2.25% | 122만 |
|---|
| 2026.04.15 | ₩37,923 | ₩39,498 | ₩37,589 | ₩38,443 | +1.37% | 121.8만 |
|---|
| 2026.04.14 | ₩37,710 | ₩39,444 | ₩37,403 | ₩37,736 | +0.07% | 131.7만 |
|---|
| 2026.04.13 | ₩34,280 | ₩37,483 | ₩34,147 | ₩37,176 | +8.45% | 235.9만 |
|---|
| 2026.04.10 | ₩38,870 | ₩39,951 | ₩34,374 | ₩34,854 | -10.33% | 238.2만 |
|---|
| 2026.04.09 | ₩37,002 | ₩38,097 | ₩36,335 | ₩38,030 | +2.78% | 117.6만 |
|---|
| 2026.04.08 | ₩38,337 | ₩38,964 | ₩36,322 | ₩37,002 | -3.48% | 131.4만 |
|---|
| 2026.04.07 | ₩36,776 | ₩38,137 | ₩36,535 | ₩36,949 | +0.47% | 102.1만 |
|---|
| 2026.04.06 | ₩36,322 | ₩37,129 | ₩36,055 | ₩36,669 | +0.96% | 204만 |
|---|
| 2026.04.02 | ₩34,294 | ₩37,376 | ₩33,827 | ₩36,389 | +6.11% | 102.9만 |
|---|
| 2026.04.01 | ₩36,909 | ₩36,909 | ₩35,174 | ₩35,454 | -3.94% | 201.2만 |
|---|
| 2026.03.31 | ₩37,096 | ₩37,830 | ₩35,761 | ₩36,509 | -1.58% | 121.3만 |
|---|
| 2026.03.30 | ₩35,561 | ₩37,056 | ₩35,061 | ₩35,601 | +0.11% | 153.8만 |
|---|
| 2026.03.27 | ₩36,242 | ₩36,268 | ₩34,400 | ₩35,254 | -2.72% | 269.2만 |
|---|
| 2026.03.26 | ₩32,719 | ₩37,056 | ₩32,683 | ₩36,989 | +13.05% | 242만 |
|---|
| 2026.03.25 | ₩35,108 | ₩36,549 | ₩32,666 | ₩32,919 | -6.23% | 334.2만 |
|---|
| 2026.03.24 | ₩38,524 | ₩39,831 | ₩32,385 | ₩35,334 | -8.28% | 768.3만 |
|---|
| 2026.03.23 | ₩42,794 | ₩44,982 | ₩41,746 | ₩44,088 | +3.02% | 200.3만 |
|---|
| 2026.03.20 | ₩42,687 | ₩42,714 | ₩41,286 | ₩42,060 | -1.47% | 263.6만 |
|---|
| 2026.03.19 | ₩40,258 | ₩43,167 | ₩40,258 | ₩42,593 | +5.80% | 160만 |
|---|
| 2026.03.18 | ₩43,461 | ₩44,101 | ₩41,019 | ₩41,072 | -5.50% | 151.1만 |
|---|
| 2026.03.17 | ₩43,034 | ₩45,356 | ₩43,034 | ₩43,901 | +2.02% | 71.2만 |
|---|
| 2026.03.16 | ₩42,473 | ₩43,608 | ₩41,953 | ₩42,647 | +0.41% | 75.9만 |
|---|
| 2026.03.13 | ₩42,500 | ₩43,527 | ₩41,873 | ₩42,260 | -0.57% | 110만 |
|---|
| 2026.03.12 | ₩44,101 | ₩45,129 | ₩42,273 | ₩42,327 | -4.02% | 138.7만 |
|---|
| 2026.03.11 | ₩43,621 | ₩44,675 | ₩42,487 | ₩44,221 | +1.38% | 127.4만 |
|---|
| 2026.03.10 | ₩44,408 | ₩45,316 | ₩41,860 | ₩42,994 | -3.19% | 90.1만 |
|---|
| 2026.03.09 | ₩46,210 | ₩46,210 | ₩44,335 | ₩45,289 | -1.99% | 98.3만 |
|---|
| 2026.03.06 | ₩45,396 | ₩47,077 | ₩44,048 | ₩46,917 | +3.35% | 80.2만 |
|---|
| 2026.03.05 | ₩43,634 | ₩46,370 | ₩43,634 | ₩46,036 | +5.50% | 80.5만 |
|---|
| 2026.03.04 | ₩43,648 | ₩45,242 | ₩43,407 | ₩43,981 | +0.76% | 96.5만 |
|---|
| 2026.03.03 | ₩41,579 | ₩43,894 | ₩41,032 | ₩43,461 | +4.53% | 109.3만 |
|---|
| 2026.03.02 | ₩42,273 | ₩43,701 | ₩41,739 | ₩42,393 | +0.28% | 123.1만 |
|---|
| 2026.02.27 | ₩41,526 | ₩44,608 | ₩41,219 | ₩43,768 | +5.40% | 218.3만 |
|---|
| 2026.02.26 | ₩41,659 | ₩46,236 | ₩41,659 | ₩42,780 | +2.69% | 195만 |
|---|
| 2026.02.25 | ₩40,765 | ₩41,873 | ₩39,678 | ₩41,686 | +2.26% | 97.8만 |
|---|
| 2026.02.24 | ₩39,671 | ₩41,066 | ₩39,431 | ₩40,605 | +2.35% | 135.5만 |
|---|
| 2026.02.23 | ₩43,167 | ₩43,366 | ₩39,511 | ₩39,738 | -7.94% | 198.6만 |
|---|
| 2026.02.20 | ₩43,007 | ₩44,035 | ₩41,920 | ₩43,834 | +1.92% | 74만 |
|---|
| 2026.02.19 | ₩43,381 | ₩43,848 | ₩42,647 | ₩43,261 | -0.28% | 113.8만 |
|---|
| 2026.02.18 | ₩42,647 | ₩44,248 | ₩41,993 | ₩44,208 | +3.66% | 147.5만 |
|---|
| 2026.02.17 | ₩39,925 | ₩42,607 | ₩39,391 | ₩42,407 | +6.22% | 265.2만 |
|---|
| 2026.02.13 | ₩40,699 | ₩41,419 | ₩39,271 | ₩40,545 | -0.38% | 231.9만 |
|---|
| 2026.02.12 | ₩46,356 | ₩46,376 | ₩39,164 | ₩40,358 | -12.94% | 258.2만 |
|---|
| 2026.02.11 | ₩52,321 | ₩52,735 | ₩46,180 | ₩46,383 | -11.35% | 151.3만 |
|---|
| 2026.02.10 | ₩51,907 | ₩53,335 | ₩51,554 | ₩52,401 | +0.95% | 107.9만 |
|---|
| 2026.02.09 | ₩52,922 | ₩53,108 | ₩50,293 | ₩52,094 | -1.56% | 109만 |
|---|
| 2026.02.06 | ₩50,039 | ₩53,415 | ₩49,766 | ₩53,282 | +6.48% | 120.8만 |
|---|
| 2026.02.05 | ₩52,121 | ₩53,162 | ₩48,458 | ₩49,986 | -4.10% | 120.3만 |
|---|
| 2026.02.04 | ₩49,812 | ₩52,895 | ₩49,465 | ₩51,654 | +3.70% | 134.8만 |
|---|
| 2026.02.03 | ₩53,162 | ₩53,162 | ₩49,652 | ₩49,786 | -6.35% | 147.8만 |
|---|
| 2026.02.02 | ₩49,866 | ₩53,375 | ₩49,519 | ₩52,935 | +6.15% | 174.7만 |
|---|
| 2026.01.30 | ₩51,067 | ₩51,454 | ₩48,992 | ₩49,839 | -2.40% | 129.7만 |
|---|
| 2026.01.29 | ₩48,785 | ₩51,654 | ₩48,038 | ₩51,534 | +5.63% | 160.9만 |
|---|
| 2026.01.28 | ₩55,510 | ₩55,897 | ₩48,371 | ₩48,465 | -12.69% | 133.3만 |
|---|
| 2026.01.27 | ₩56,711 | ₩57,192 | ₩55,203 | ₩55,524 | -2.09% | 111.2만 |
|---|
| 2026.01.26 | ₩57,672 | ₩57,965 | ₩56,684 | ₩56,965 | -1.23% | 72.7만 |
|---|
| 2026.01.23 | ₩58,392 | ₩58,719 | ₩57,405 | ₩57,672 | -1.23% | 63만 |
|---|
| 2026.01.22 | ₩55,951 | ₩58,739 | ₩55,951 | ₩58,099 | +3.84% | 98.8만 |
|---|
| 2026.01.21 | ₩53,549 | ₩56,391 | ₩53,375 | ₩55,697 | +4.01% | 98.5만 |
|---|
| 2026.01.20 | ₩56,204 | ₩56,698 | ₩53,359 | ₩53,522 | -4.77% | 109.5만 |
|---|
| 2026.01.16 | ₩56,004 | ₩57,632 | ₩54,776 | ₩57,578 | +2.81% | 111.9만 |
|---|
| 2026.01.15 | ₩55,163 | ₩57,596 | ₩54,610 | ₩56,284 | +2.03% | 126.5만 |
|---|
| 2026.01.14 | ₩52,735 | ₩56,791 | ₩52,521 | ₩55,270 | +4.81% | 188.2만 |
|---|
| 2026.01.13 | ₩51,107 | ₩56,684 | ₩50,506 | ₩52,281 | +2.30% | 362.8만 |
|---|
| 2026.01.12 | ₩58,486 | ₩58,539 | ₩53,349 | ₩54,016 | -7.64% | 167.7만 |
|---|
| 2026.01.09 | ₩58,873 | ₩59,700 | ₩57,198 | ₩58,793 | -0.14% | 86.1만 |
|---|
| 2026.01.08 | ₩56,965 | ₩59,754 | ₩56,871 | ₩58,806 | +3.23% | 81.1만 |
|---|
| 2026.01.07 | ₩58,539 | ₩58,806 | ₩57,098 | ₩57,232 | -2.23% | 62.6만 |
|---|
| 2026.01.06 | ₩56,898 | ₩58,679 | ₩56,244 | ₩58,553 | +2.91% | 88.3만 |
|---|
| 2026.01.05 | ₩55,137 | ₩57,465 | ₩54,122 | ₩56,898 | +3.19% | 106.3만 |
|---|
| 2026.01.02 | ₩55,657 | ₩55,737 | ₩53,415 | ₩54,990 | -1.20% | 74.8만 |
|---|
| 2025.12.31 | ₩55,617 | ₩55,870 | ₩55,203 | ₩55,484 | -0.24% | 49.9만 |
|---|
| 2025.12.30 | ₩56,311 | ₩56,751 | ₩55,630 | ₩55,684 | -1.11% | 76.9만 |
|---|
| 2025.12.29 | ₩55,991 | ₩56,885 | ₩55,870 | ₩56,498 | +0.91% | 75.3만 |
|---|
| 2025.12.26 | ₩55,590 | ₩56,111 | ₩54,723 | ₩55,991 | +0.72% | 52.9만 |
|---|
| 2025.12.24 | ₩53,642 | ₩55,764 | ₩53,642 | ₩55,630 | +3.71% | 55.1만 |
|---|
| 2025.12.23 | ₩54,309 | ₩54,309 | ₩53,375 | ₩53,655 | -1.20% | 65.6만 |
|---|
| 2025.12.22 | ₩55,524 | ₩56,057 | ₩54,363 | ₩54,456 | -1.92% | 99.6만 |
|---|
| 2025.12.19 | ₩53,482 | ₩55,704 | ₩53,402 | ₩55,524 | +3.82% | 197.3만 |
|---|
| 2025.12.18 | ₩53,162 | ₩54,567 | ₩53,162 | ₩53,642 | +0.90% | 111.9만 |
|---|
| 2025.12.17 | ₩52,348 | ₩53,602 | ₩51,514 | ₩53,362 | +1.94% | 108.1만 |
|---|
| 2025.12.16 | ₩51,974 | ₩52,815 | ₩51,242 | ₩52,641 | +1.28% | 70.5만 |
|---|
| 2025.12.15 | ₩53,068 | ₩53,242 | ₩51,267 | ₩51,747 | -2.49% | 88.3만 |
|---|
| 2025.12.12 | ₩53,002 | ₩53,402 | ₩52,348 | ₩52,801 | -0.38% | 64.6만 |
|---|
| 2025.12.11 | ₩51,654 | ₩52,948 | ₩51,000 | ₩52,748 | +2.12% | 76.2만 |
|---|
| 2025.12.10 | ₩50,693 | ₩52,288 | ₩49,786 | ₩51,654 | +1.90% | 179만 |
|---|
| 2025.12.09 | ₩50,947 | ₩51,514 | ₩50,213 | ₩50,853 | -0.18% | 107.1만 |
|---|
| 2025.12.08 | ₩50,119 | ₩51,540 | ₩49,839 | ₩50,987 | +1.73% | 116만 |
|---|
| 2025.12.05 | ₩49,372 | ₩50,953 | ₩49,312 | ₩50,186 | +1.65% | 152.9만 |
|---|
| 2025.12.04 | ₩49,759 | ₩50,353 | ₩48,798 | ₩49,319 | -0.88% | 130.1만 |
|---|
| 2025.12.03 | ₩48,718 | ₩50,079 | ₩48,351 | ₩49,279 | +1.15% | 124.1만 |
|---|
| 2025.12.02 | ₩48,825 | ₩49,319 | ₩47,984 | ₩48,571 | -0.52% | 147.2만 |
|---|
| 2025.12.01 | ₩47,517 | ₩48,992 | ₩47,010 | ₩48,732 | +2.56% | 116.3만 |
|---|
| 2025.11.28 | ₩47,370 | ₩49,121 | ₩46,810 | ₩48,318 | +2.00% | 54.3만 |
|---|
| 2025.11.26 | ₩47,691 | ₩48,064 | ₩47,057 | ₩47,384 | -0.64% | 74.8만 |
|---|
| 2025.11.25 | ₩47,651 | ₩48,805 | ₩47,370 | ₩47,691 | +0.08% | 98.5만 |
|---|
| 2025.11.24 | ₩47,397 | ₩47,904 | ₩46,917 | ₩47,170 | -0.48% | 125.3만 |
|---|
| 2025.11.21 | ₩44,635 | ₩48,725 | ₩44,635 | ₩47,544 | +6.52% | 137.4만 |
|---|
| 2025.11.20 | ₩43,981 | ₩45,783 | ₩43,661 | ₩44,515 | +1.21% | 153.8만 |
|---|
| 2025.11.19 | ₩43,314 | ₩44,255 | ₩42,200 | ₩43,914 | +1.39% | 197.6만 |
|---|
| 2025.11.18 | ₩44,208 | ₩45,222 | ₩43,234 | ₩43,367 | -1.90% | 125.9만 |
|---|
| 2025.11.17 | ₩46,850 | ₩46,850 | ₩44,582 | ₩44,702 | -4.59% | 105.1만 |
|---|
| 2025.11.14 | ₩47,304 | ₩47,664 | ₩46,103 | ₩47,064 | -0.51% | 117.3만 |
|---|
| 2025.11.13 | ₩47,317 | ₩49,005 | ₩46,917 | ₩47,851 | +1.13% | 138.7만 |
|---|
| 2025.11.12 | ₩46,516 | ₩47,924 | ₩46,108 | ₩47,170 | +1.41% | 103.7만 |
|---|
| 2025.11.11 | ₩45,956 | ₩46,270 | ₩44,782 | ₩45,929 | -0.06% | 117.4만 |
|---|
| 2025.11.10 | ₩46,810 | ₩47,017 | ₩45,849 | ₩46,049 | -1.62% | 95.2만 |
|---|
| 2025.11.07 | ₩48,878 | ₩49,359 | ₩45,396 | ₩46,383 | -5.11% | 170.4만 |
|---|
| 2025.11.06 | ₩51,067 | ₩52,015 | ₩48,505 | ₩48,878 | -4.29% | 104.8만 |
|---|
| 2025.11.05 | ₩52,041 | ₩52,499 | ₩50,706 | ₩50,973 | -2.05% | 118.4만 |
|---|
| 2025.11.04 | ₩52,761 | ₩53,789 | ₩51,654 | ₩52,041 | -1.37% | 79만 |
|---|
| 2025.11.03 | ₩53,882 | ₩54,309 | ₩52,781 | ₩52,841 | -1.93% | 92.1만 |
|---|
| 2025.10.31 | ₩54,136 | ₩54,763 | ₩53,028 | ₩53,789 | -0.64% | 104.2만 |
|---|
| 2025.10.30 | ₩56,751 | ₩57,232 | ₩54,449 | ₩54,656 | -3.69% | 82만 |
|---|
| 2025.10.29 | ₩60,194 | ₩60,194 | ₩56,778 | ₩56,911 | -5.45% | 79.4만 |
|---|
| 2025.10.28 | ₩61,181 | ₩61,792 | ₩60,167 | ₩60,514 | -1.09% | 45.5만 |
|---|
| 2025.10.27 | ₩62,943 | ₩63,730 | ₩61,221 | ₩61,435 | -2.40% | 49.9만 |
|---|
| 2025.10.24 | ₩63,303 | ₩63,783 | ₩62,582 | ₩62,622 | -1.08% | 38.6만 |
|---|
| 2025.10.23 | ₩63,210 | ₩64,157 | ₩62,809 | ₩63,503 | +0.46% | 64.7만 |
|---|
| 2025.10.22 | ₩61,782 | ₩63,236 | ₩61,715 | ₩63,143 | +2.20% | 68.2만 |
|---|
| 2025.10.21 | ₩60,674 | ₩64,050 | ₩60,454 | ₩62,462 | +2.95% | 52.9만 |
|---|
| 2025.10.20 | ₩59,954 | ₩60,828 | ₩59,580 | ₩60,214 | +0.43% | 57.5만 |
|---|
| 2025.10.17 | ₩59,727 | ₩60,381 | ₩59,073 | ₩59,847 | +0.20% | 63.5만 |
|---|
| 2025.10.16 | ₩59,513 | ₩60,221 | ₩57,992 | ₩59,874 | +0.61% | 78.4만 |
|---|
| 2025.10.15 | ₩60,621 | ₩61,241 | ₩59,180 | ₩59,246 | -2.27% | 75.2만 |
|---|
| 2025.10.14 | ₩58,873 | ₩60,568 | ₩58,639 | ₩59,940 | +1.81% | 59.8만 |
|---|
| 2025.10.13 | ₩61,455 | ₩61,455 | ₩59,140 | ₩59,807 | -2.68% | 63.1만 |
|---|
| 2025.10.10 | ₩64,677 | ₩64,677 | ₩59,447 | ₩59,754 | -7.61% | 56.8만 |
|---|