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 | ₩36,331 | ₩37,401 | ₩34,513 | ₩34,700 | -4.49% | 102.2만 |
| 2026.10.08 | ₩34,513 | ₩36,304 | ₩33,857 | ₩36,197 | +4.88% | 188.6만 |
| 2026.10.07 | ₩33,055 | ₩35,302 | ₩32,814 | ₩34,981 | +5.83% | 139.6만 |
| 2026.10.06 | ₩34,673 | ₩34,887 | ₩32,427 | ₩33,216 | -4.20% | 149.2만 |
| 2026.10.05 | ₩32,988 | ₩34,606 | ₩32,493 | ₩34,593 | +4.86% | 172만 |
| 2026.10.02 | ₩36,010 | ₩36,104 | ₩32,828 | ₩33,309 | -7.50% | 197.1만 |
| 2026.10.01 | ₩34,727 | ₩37,762 | ₩34,713 | ₩36,117 | +4.00% | 219.8만 |
| 2026.09.30 | ₩33,416 | ₩36,064 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,363 |
| -0.16% |
| 542.7만 |
| 2026.09.29 | ₩34,125 | ₩34,780 | ₩31,999 | ₩33,269 | -2.51% | 346.1만 |
|---|
| 2026.09.28 | ₩35,836 | ₩35,836 | ₩32,908 | ₩34,031 | -5.04% | 336.6만 |
|---|
| 2026.09.25 | ₩38,885 | ₩39,090 | ₩35,703 | ₩36,211 | -6.88% | 270.5만 |
|---|
| 2026.09.24 | ₩40,142 | ₩40,998 | ₩37,722 | ₩39,300 | -2.10% | 219.3만 |
|---|
| 2026.09.23 | ₩40,543 | ₩41,800 | ₩38,564 | ₩40,396 | -0.36% | 247.3만 |
|---|
| 2026.09.22 | ₩37,602 | ₩41,158 | ₩36,739 | ₩40,797 | +8.50% | 234.3만 |
|---|
| 2026.09.21 | ₩37,093 | ₩37,908 | ₩35,696 | ₩36,813 | -0.76% | 122.3만 |
|---|
| 2026.09.18 | ₩37,515 | ₩38,377 | ₩36,478 | ₩37,267 | -0.66% | 547.5만 |
|---|
| 2026.09.17 | ₩38,778 | ₩38,932 | ₩37,521 | ₩37,896 | -2.28% | 192만 |
|---|
| 2026.09.16 | ₩38,471 | ₩39,462 | ₩37,294 | ₩38,992 | +1.36% | 149.4만 |
|---|
| 2026.09.15 | ₩38,484 | ₩40,035 | ₩38,243 | ₩39,059 | +1.49% | 114.3만 |
|---|
| 2026.09.14 | ₩38,457 | ₩40,570 | ₩38,404 | ₩39,139 | +1.77% | 128.7만 |
|---|
| 2026.09.11 | ₩36,278 | ₩37,949 | ₩35,342 | ₩37,762 | +4.09% | 98.6만 |
|---|
| 2026.09.10 | ₩36,164 | ₩36,732 | ₩35,101 | ₩36,104 | -0.17% | 93.9만 |
|---|
| 2026.09.09 | ₩37,615 | ₩37,622 | ₩34,941 | ₩36,197 | -3.77% | 155.7만 |
|---|
| 2026.09.08 | ₩42,482 | ₩42,522 | ₩37,708 | ₩37,802 | -11.02% | 169.9만 |
|---|
| 2026.09.04 | ₩43,432 | ₩43,512 | ₩42,034 | ₩43,004 | -0.99% | 86.2만 |
|---|
| 2026.09.03 | ₩43,966 | ₩45,130 | ₩42,950 | ₩43,926 | -0.09% | 108.5만 |
|---|
| 2026.09.02 | ₩42,522 | ₩44,715 | ₩42,028 | ₩43,285 | +1.79% | 116.3만 |
|---|
| 2026.09.01 | ₩40,049 | ₩45,250 | ₩39,474 | ₩43,164 | +7.78% | 239.2만 |
|---|
| 2026.08.31 | ₩39,280 | ₩40,537 | ₩37,869 | ₩40,249 | +2.47% | 163만 |
|---|
| 2026.08.28 | ₩37,775 | ₩40,022 | ₩37,214 | ₩39,286 | +4.00% | 125.2만 |
|---|
| 2026.08.27 | ₩37,227 | ₩38,538 | ₩36,973 | ₩37,615 | +1.04% | 101.4만 |
|---|
| 2026.08.26 | ₩34,379 | ₩37,281 | ₩34,379 | ₩37,254 | +8.36% | 109.7만 |
|---|
| 2026.08.25 | ₩33,954 | ₩36,024 | ₩33,954 | ₩35,930 | +5.82% | 113만 |
|---|
| 2026.08.24 | ₩34,152 | ₩35,997 | ₩33,791 | ₩34,807 | +1.92% | 105.2만 |
|---|
| 2026.08.21 | ₩33,951 | ₩35,502 | ₩33,590 | ₩33,964 | +0.04% | 108.6만 |
|---|
| 2026.08.20 | ₩34,686 | ₩35,302 | ₩33,643 | ₩33,697 | -2.85% | 94.4만 |
|---|
| 2026.08.19 | ₩31,932 | ₩35,375 | ₩31,825 | ₩34,392 | +7.71% | 228.9만 |
|---|
| 2026.08.18 | ₩31,691 | ₩32,019 | ₩29,993 | ₩31,651 | -0.13% | 135.5만 |
|---|
| 2026.08.17 | ₩32,694 | ₩32,721 | ₩30,501 | ₩31,196 | -4.58% | 120.2만 |
|---|
| 2026.08.14 | ₩34,018 | ₩34,152 | ₩32,574 | ₩32,748 | -3.73% | 88만 |
|---|
| 2026.08.13 | ₩32,921 | ₩33,617 | ₩31,959 | ₩33,256 | +1.02% | 89만 |
|---|
| 2026.08.12 | ₩33,724 | ₩34,111 | ₩32,560 | ₩32,774 | -2.82% | 91.8만 |
|---|
| 2026.08.11 | ₩33,817 | ₩34,741 | ₩33,042 | ₩34,352 | +1.58% | 70.9만 |
|---|
| 2026.08.10 | ₩34,379 | ₩35,179 | ₩33,684 | ₩34,098 | -0.82% | 70.5만 |
|---|
| 2026.08.07 | ₩35,796 | ₩35,862 | ₩34,178 | ₩34,392 | -3.92% | 82.6만 |
|---|
| 2026.08.06 | ₩33,964 | ₩35,516 | ₩33,296 | ₩35,221 | +3.70% | 91만 |
|---|
| 2026.08.05 | ₩34,553 | ₩34,874 | ₩33,209 | ₩34,847 | +0.85% | 116.6만 |
|---|
| 2026.08.04 | ₩32,627 | ₩34,499 | ₩32,386 | ₩34,098 | +4.51% | 191.4만 |
|---|
| 2026.08.03 | ₩34,272 | ₩34,673 | ₩33,175 | ₩33,363 | -2.65% | 122만 |
|---|
| 2026.07.31 | ₩32,614 | ₩33,202 | ₩31,865 | ₩32,895 | +0.86% | 98.1만 |
|---|
| 2026.07.30 | ₩34,900 | ₩35,114 | ₩32,514 | ₩33,296 | -4.60% | 94.6만 |
|---|
| 2026.07.29 | ₩33,991 | ₩35,943 | ₩33,938 | ₩35,516 | +4.48% | 149.3만 |
|---|
| 2026.07.28 | ₩32,828 | ₩35,435 | ₩32,607 | ₩33,978 | +3.50% | 191.5만 |
|---|
| 2026.07.27 | ₩30,742 | ₩33,758 | ₩30,514 | ₩32,841 | +6.83% | 130.7만 |
|---|
| 2026.07.24 | ₩29,057 | ₩30,541 | ₩29,057 | ₩29,752 | +2.39% | 109.8만 |
|---|
| 2026.07.23 | ₩31,705 | ₩31,731 | ₩28,943 | ₩29,338 | -7.47% | 141.4만 |
|---|
| 2026.07.22 | ₩32,346 | ₩32,921 | ₩31,504 | ₩31,945 | -1.24% | 103만 |
|---|
| 2026.07.21 | ₩32,106 | ₩32,948 | ₩31,544 | ₩31,812 | -0.92% | 104.3만 |
|---|
| 2026.07.20 | ₩32,547 | ₩33,413 | ₩31,397 | ₩32,413 | -0.41% | 113.7만 |
|---|
| 2026.07.17 | ₩33,884 | ₩34,974 | ₩32,574 | ₩32,667 | -3.59% | 107.3만 |
|---|
| 2026.07.16 | ₩34,085 | ₩34,827 | ₩33,262 | ₩34,259 | +0.51% | 156.2만 |
|---|
| 2026.07.15 | ₩32,199 | ₩34,138 | ₩32,132 | ₩33,229 | +3.20% | 162.8만 |
|---|
| 2026.07.14 | ₩32,146 | ₩32,249 | ₩30,755 | ₩31,517 | -1.96% | 146.5만 |
|---|
| 2026.07.13 | ₩30,046 | ₩34,351 | ₩30,046 | ₩33,269 | +10.73% | 201.3만 |
|---|
| 2026.07.10 | ₩29,445 | ₩29,792 | ₩28,094 | ₩29,685 | +0.82% | 179만 |
|---|
| 2026.07.09 | ₩28,161 | ₩28,495 | ₩27,171 | ₩28,041 | -0.43% | 255.9만 |
|---|
| 2026.07.08 | ₩30,234 | ₩30,849 | ₩28,255 | ₩28,589 | -5.44% | 179.4만 |
|---|
| 2026.07.07 | ₩32,614 | ₩33,483 | ₩30,421 | ₩30,555 | -6.31% | 136.5만 |
|---|
| 2026.07.06 | ₩31,263 | ₩32,988 | ₩31,130 | ₩31,317 | +0.17% | 216.7만 |
|---|
| 2026.07.02 | ₩31,779 | ₩34,232 | ₩31,491 | ₩31,557 | -0.70% | 251만 |
|---|
| 2026.07.01 | ₩31,261 | ₩33,670 | ₩30,294 | ₩32,641 | +4.41% | 287.4만 |
|---|
| 2026.06.30 | ₩26,770 | ₩30,555 | ₩25,567 | ₩29,960 | +11.91% | 676.3만 |
|---|
| 2026.06.29 | ₩34,085 | ₩34,366 | ₩31,664 | ₩33,737 | -1.02% | 394.3만 |
|---|
| 2026.06.26 | ₩30,140 | ₩33,817 | ₩30,140 | ₩33,430 | +10.91% | 725.7만 |
|---|
| 2026.06.25 | ₩32,253 | ₩32,855 | ₩29,558 | ₩30,113 | -6.63% | 227.1만 |
|---|
| 2026.06.24 | ₩32,547 | ₩33,242 | ₩31,972 | ₩32,413 | -0.41% | 104.9만 |
|---|
| 2026.06.23 | ₩32,627 | ₩33,202 | ₩31,825 | ₩32,547 | -0.25% | 126.1만 |
|---|
| 2026.06.22 | ₩33,055 | ₩33,817 | ₩31,798 | ₩31,999 | -3.20% | 204.7만 |
|---|
| 2026.06.18 | ₩34,399 | ₩34,399 | ₩31,664 | ₩33,536 | -2.51% | 952.8만 |
|---|
| 2026.06.17 | ₩35,409 | ₩36,431 | ₩33,416 | ₩33,991 | -4.00% | 119.1만 |
|---|
| 2026.06.16 | ₩34,686 | ₩35,810 | ₩34,499 | ₩35,596 | +2.62% | 87.8만 |
|---|
| 2026.06.15 | ₩35,556 | ₩36,639 | ₩34,834 | ₩35,021 | -1.50% | 83.8만 |
|---|
| 2026.06.12 | ₩35,235 | ₩35,689 | ₩34,299 | ₩35,034 | -0.57% | 59.2만 |
|---|
| 2026.06.11 | ₩34,098 | ₩35,134 | ₩33,042 | ₩35,128 | +3.02% | 98.9만 |
|---|
| 2026.06.10 | ₩36,418 | ₩36,879 | ₩34,392 | ₩34,432 | -5.45% | 111만 |
|---|
| 2026.06.09 | ₩36,518 | ₩37,963 | ₩35,613 | ₩36,492 | -0.07% | 75.7만 |
|---|
| 2026.06.08 | ₩37,133 | ₩37,882 | ₩35,322 | ₩36,612 | -1.40% | 132.5만 |
|---|
| 2026.06.05 | ₩38,176 | ₩38,283 | ₩36,639 | ₩37,200 | -2.56% | 88.9만 |
|---|
| 2026.06.04 | ₩38,270 | ₩39,420 | ₩37,174 | ₩38,203 | -0.17% | 140.4만 |
|---|
| 2026.06.03 | ₩37,882 | ₩37,976 | ₩35,395 | ₩37,013 | -2.29% | 137.5만 |
|---|
| 2026.06.02 | ₩39,032 | ₩39,032 | ₩37,602 | ₩38,096 | -2.40% | 97만 |
|---|
| 2026.06.01 | ₩38,136 | ₩40,436 | ₩37,815 | ₩40,156 | +5.29% | 187.9만 |
|---|
| 2026.05.29 | ₩35,489 | ₩38,056 | ₩35,141 | ₩37,829 | +6.59% | 201.2만 |
|---|
| 2026.05.28 | ₩35,101 | ₩35,810 | ₩34,606 | ₩35,409 | +0.88% | 87.4만 |
|---|
| 2026.05.27 | ₩34,466 | ₩35,796 | ₩34,466 | ₩35,101 | +1.84% | 104.6만 |
|---|
| 2026.05.26 | ₩35,248 | ₩35,355 | ₩33,924 | ₩34,640 | -1.73% | 105만 |
|---|
| 2026.05.22 | ₩34,834 | ₩36,064 | ₩34,586 | ₩35,221 | +1.11% | 87만 |
|---|
| 2026.05.21 | ₩33,256 | ₩34,961 | ₩32,039 | ₩34,606 | +4.06% | 123.1만 |
|---|
| 2026.05.20 | ₩32,146 | ₩33,496 | ₩30,976 | ₩33,296 | +3.58% | 101.2만 |
|---|
| 2026.05.19 | ₩32,373 | ₩33,724 | ₩31,557 | ₩32,467 | +0.29% | 127.7만 |
|---|
| 2026.05.18 | ₩32,092 | ₩32,881 | ₩31,504 | ₩32,012 | -0.25% | 108.8만 |
|---|
| 2026.05.15 | ₩31,624 | ₩32,948 | ₩30,902 | ₩32,132 | +1.61% | 135.9만 |
|---|
| 2026.05.14 | ₩31,557 | ₩31,972 | ₩30,635 | ₩31,317 | -0.76% | 145.8만 |
|---|
| 2026.05.13 | ₩30,167 | ₩31,397 | ₩29,485 | ₩31,089 | +3.06% | 156.6만 |
|---|
| 2026.05.12 | ₩31,384 | ₩31,598 | ₩29,719 | ₩30,621 | -2.43% | 257.9만 |
|---|
| 2026.05.11 | ₩32,527 | ₩32,527 | ₩30,956 | ₩31,076 | -4.46% | 163.4만 |
|---|
| 2026.05.08 | ₩33,750 | ₩33,750 | ₩31,932 | ₩32,453 | -3.84% | 221.7만 |
|---|
| 2026.05.07 | ₩32,239 | ₩34,071 | ₩31,817 | ₩34,045 | +5.60% | 247.6만 |
|---|
| 2026.05.06 | ₩32,092 | ₩32,386 | ₩31,377 | ₩31,718 | -1.17% | 146.4만 |
|---|
| 2026.05.05 | ₩31,330 | ₩32,046 | ₩30,555 | ₩31,892 | +1.79% | 152.8만 |
|---|
| 2026.05.04 | ₩32,948 | ₩34,392 | ₩31,410 | ₩31,437 | -4.59% | 162.4만 |
|---|
| 2026.05.01 | ₩32,734 | ₩33,323 | ₩31,557 | ₩32,801 | +0.20% | 470만 |
|---|
| 2026.04.30 | ₩32,534 | ₩32,574 | ₩30,555 | ₩31,852 | -2.10% | 312.8만 |
|---|
| 2026.04.29 | ₩33,617 | ₩33,898 | ₩32,647 | ₩33,229 | -1.15% | 93.6만 |
|---|
| 2026.04.28 | ₩33,189 | ₩34,499 | ₩32,587 | ₩33,510 | +0.97% | 137만 |
|---|
| 2026.04.27 | ₩35,061 | ₩36,585 | ₩32,788 | ₩32,814 | -6.41% | 167.3만 |
|---|
| 2026.04.24 | ₩34,927 | ₩35,877 | ₩34,390 | ₩34,994 | +0.19% | 111.5만 |
|---|
| 2026.04.23 | ₩38,016 | ₩38,083 | ₩34,767 | ₩35,803 | -5.82% | 124.4만 |
|---|
| 2026.04.22 | ₩39,581 | ₩40,597 | ₩38,314 | ₩38,711 | -2.20% | 63.9만 |
|---|
| 2026.04.21 | ₩40,650 | ₩41,239 | ₩39,340 | ₩39,514 | -2.80% | 132.5만 |
|---|
| 2026.04.20 | ₩39,594 | ₩41,239 | ₩39,581 | ₩40,597 | +2.53% | 119.5만 |
|---|
| 2026.04.17 | ₩40,062 | ₩41,212 | ₩39,273 | ₩40,115 | +0.13% | 98.3만 |
|---|
| 2026.04.16 | ₩38,711 | ₩39,688 | ₩38,711 | ₩39,581 | +2.25% | 122만 |
|---|
| 2026.04.15 | ₩38,003 | ₩39,581 | ₩37,668 | ₩38,524 | +1.37% | 121.8만 |
|---|
| 2026.04.14 | ₩37,789 | ₩39,527 | ₩37,481 | ₩37,815 | +0.07% | 131.7만 |
|---|
| 2026.04.13 | ₩34,352 | ₩37,561 | ₩34,218 | ₩37,254 | +8.45% | 235.9만 |
|---|
| 2026.04.10 | ₩38,952 | ₩40,035 | ₩34,446 | ₩34,927 | -10.33% | 238.2만 |
|---|
| 2026.04.09 | ₩37,080 | ₩38,176 | ₩36,411 | ₩38,110 | +2.78% | 117.6만 |
|---|
| 2026.04.08 | ₩38,417 | ₩39,046 | ₩36,398 | ₩37,080 | -3.48% | 131.4만 |
|---|
| 2026.04.07 | ₩36,853 | ₩38,217 | ₩36,612 | ₩37,027 | +0.47% | 102.1만 |
|---|
| 2026.04.06 | ₩36,398 | ₩37,207 | ₩36,131 | ₩36,746 | +0.96% | 204만 |
|---|
| 2026.04.02 | ₩34,366 | ₩37,454 | ₩33,898 | ₩36,465 | +6.11% | 102.9만 |
|---|
| 2026.04.01 | ₩36,986 | ₩36,986 | ₩35,248 | ₩35,529 | -3.94% | 201.2만 |
|---|
| 2026.03.31 | ₩37,174 | ₩37,909 | ₩35,836 | ₩36,585 | -1.58% | 121.3만 |
|---|
| 2026.03.30 | ₩35,636 | ₩37,133 | ₩35,134 | ₩35,676 | +0.11% | 153.8만 |
|---|
| 2026.03.27 | ₩36,318 | ₩36,345 | ₩34,473 | ₩35,328 | -2.72% | 269.2만 |
|---|
| 2026.03.26 | ₩32,788 | ₩37,133 | ₩32,752 | ₩37,067 | +13.05% | 242만 |
|---|
| 2026.03.25 | ₩35,181 | ₩36,625 | ₩32,734 | ₩32,988 | -6.23% | 334.2만 |
|---|
| 2026.03.24 | ₩38,604 | ₩39,915 | ₩32,453 | ₩35,409 | -8.28% | 768.3만 |
|---|
| 2026.03.23 | ₩42,883 | ₩45,076 | ₩41,834 | ₩44,180 | +3.02% | 200.3만 |
|---|
| 2026.03.20 | ₩42,776 | ₩42,803 | ₩41,372 | ₩42,148 | -1.47% | 263.6만 |
|---|
| 2026.03.19 | ₩40,343 | ₩43,258 | ₩40,343 | ₩42,683 | +5.80% | 160만 |
|---|
| 2026.03.18 | ₩43,552 | ₩44,194 | ₩41,105 | ₩41,158 | -5.50% | 151.1만 |
|---|
| 2026.03.17 | ₩43,124 | ₩45,451 | ₩43,124 | ₩43,993 | +2.02% | 71.2만 |
|---|
| 2026.03.16 | ₩42,562 | ₩43,699 | ₩42,041 | ₩42,736 | +0.41% | 75.9만 |
|---|
| 2026.03.13 | ₩42,589 | ₩43,619 | ₩41,961 | ₩42,348 | -0.57% | 110만 |
|---|
| 2026.03.12 | ₩44,194 | ₩45,223 | ₩42,362 | ₩42,415 | -4.02% | 138.7만 |
|---|
| 2026.03.11 | ₩43,712 | ₩44,769 | ₩42,576 | ₩44,314 | +1.38% | 127.4만 |
|---|
| 2026.03.10 | ₩44,501 | ₩45,411 | ₩41,947 | ₩43,084 | -3.19% | 90.1만 |
|---|
| 2026.03.09 | ₩46,307 | ₩46,307 | ₩44,428 | ₩45,384 | -1.99% | 98.3만 |
|---|
| 2026.03.06 | ₩45,491 | ₩47,176 | ₩44,140 | ₩47,015 | +3.35% | 80.2만 |
|---|
| 2026.03.05 | ₩43,726 | ₩46,467 | ₩43,726 | ₩46,133 | +5.50% | 80.5만 |
|---|
| 2026.03.04 | ₩43,739 | ₩45,337 | ₩43,498 | ₩44,073 | +0.76% | 96.5만 |
|---|
| 2026.03.03 | ₩41,667 | ₩43,987 | ₩41,118 | ₩43,552 | +4.53% | 109.3만 |
|---|
| 2026.03.02 | ₩42,362 | ₩43,793 | ₩41,827 | ₩42,482 | +0.28% | 123.1만 |
|---|
| 2026.02.27 | ₩41,613 | ₩44,702 | ₩41,305 | ₩43,860 | +5.40% | 218.3만 |
|---|
| 2026.02.26 | ₩41,747 | ₩46,333 | ₩41,747 | ₩42,870 | +2.69% | 195만 |
|---|
| 2026.02.25 | ₩40,851 | ₩41,961 | ₩39,761 | ₩41,774 | +2.26% | 97.8만 |
|---|
| 2026.02.24 | ₩39,754 | ₩41,152 | ₩39,514 | ₩40,690 | +2.35% | 135.5만 |
|---|
| 2026.02.23 | ₩43,258 | ₩43,457 | ₩39,594 | ₩39,821 | -7.94% | 198.6만 |
|---|
| 2026.02.20 | ₩43,097 | ₩44,127 | ₩42,008 | ₩43,926 | +1.92% | 74만 |
|---|
| 2026.02.19 | ₩43,472 | ₩43,940 | ₩42,736 | ₩43,351 | -0.28% | 113.8만 |
|---|
| 2026.02.18 | ₩42,736 | ₩44,341 | ₩42,081 | ₩44,301 | +3.66% | 147.5만 |
|---|
| 2026.02.17 | ₩40,008 | ₩42,696 | ₩39,474 | ₩42,496 | +6.22% | 265.2만 |
|---|
| 2026.02.13 | ₩40,784 | ₩41,506 | ₩39,353 | ₩40,630 | -0.38% | 231.9만 |
|---|
| 2026.02.12 | ₩46,454 | ₩46,474 | ₩39,246 | ₩40,443 | -12.94% | 258.2만 |
|---|
| 2026.02.11 | ₩52,431 | ₩52,845 | ₩46,277 | ₩46,480 | -11.35% | 151.3만 |
|---|
| 2026.02.10 | ₩52,016 | ₩53,447 | ₩51,662 | ₩52,511 | +0.95% | 107.9만 |
|---|
| 2026.02.09 | ₩53,033 | ₩53,220 | ₩50,398 | ₩52,204 | -1.56% | 109만 |
|---|
| 2026.02.06 | ₩50,144 | ₩53,527 | ₩49,870 | ₩53,394 | +6.48% | 120.8만 |
|---|
| 2026.02.05 | ₩52,230 | ₩53,273 | ₩48,560 | ₩50,091 | -4.10% | 120.3만 |
|---|
| 2026.02.04 | ₩49,917 | ₩53,006 | ₩49,569 | ₩51,762 | +3.70% | 134.8만 |
|---|
| 2026.02.03 | ₩53,273 | ₩53,273 | ₩49,756 | ₩49,890 | -6.35% | 147.8만 |
|---|
| 2026.02.02 | ₩49,970 | ₩53,487 | ₩49,623 | ₩53,046 | +6.15% | 174.7만 |
|---|
| 2026.01.30 | ₩51,174 | ₩51,562 | ₩49,095 | ₩49,944 | -2.40% | 129.7만 |
|---|
| 2026.01.29 | ₩48,887 | ₩51,762 | ₩48,138 | ₩51,642 | +5.63% | 160.9만 |
|---|
| 2026.01.28 | ₩55,627 | ₩56,014 | ₩48,473 | ₩48,566 | -12.69% | 133.3만 |
|---|
| 2026.01.27 | ₩56,830 | ₩57,312 | ₩55,319 | ₩55,640 | -2.09% | 111.2만 |
|---|
| 2026.01.26 | ₩57,793 | ₩58,087 | ₩56,803 | ₩57,084 | -1.23% | 72.7만 |
|---|
| 2026.01.23 | ₩58,515 | ₩58,843 | ₩57,525 | ₩57,793 | -1.23% | 63만 |
|---|
| 2026.01.22 | ₩56,068 | ₩58,863 | ₩56,068 | ₩58,221 | +3.84% | 98.8만 |
|---|
| 2026.01.21 | ₩53,661 | ₩56,509 | ₩53,487 | ₩55,814 | +4.01% | 98.5만 |
|---|
| 2026.01.20 | ₩56,322 | ₩56,817 | ₩53,471 | ₩53,634 | -4.77% | 109.5만 |
|---|
| 2026.01.16 | ₩56,121 | ₩57,753 | ₩54,891 | ₩57,699 | +2.81% | 111.9만 |
|---|
| 2026.01.15 | ₩55,279 | ₩57,717 | ₩54,724 | ₩56,402 | +2.03% | 126.5만 |
|---|
| 2026.01.14 | ₩52,845 | ₩56,910 | ₩52,631 | ₩55,386 | +4.81% | 188.2만 |
|---|
| 2026.01.13 | ₩51,214 | ₩56,803 | ₩50,612 | ₩52,391 | +2.30% | 362.8만 |
|---|
| 2026.01.12 | ₩58,609 | ₩58,662 | ₩53,460 | ₩54,129 | -7.64% | 167.7만 |
|---|
| 2026.01.09 | ₩58,996 | ₩59,825 | ₩57,318 | ₩58,916 | -0.14% | 86.1만 |
|---|
| 2026.01.08 | ₩57,084 | ₩59,879 | ₩56,991 | ₩58,930 | +3.23% | 81.1만 |
|---|
| 2026.01.07 | ₩58,662 | ₩58,930 | ₩57,218 | ₩57,352 | -2.23% | 62.6만 |
|---|
| 2026.01.06 | ₩57,017 | ₩58,802 | ₩56,362 | ₩58,675 | +2.91% | 88.3만 |
|---|
| 2026.01.05 | ₩55,252 | ₩57,586 | ₩54,236 | ₩57,017 | +3.19% | 106.3만 |
|---|
| 2026.01.02 | ₩55,774 | ₩55,854 | ₩53,527 | ₩55,105 | -1.20% | 74.8만 |
|---|
| 2025.12.31 | ₩55,734 | ₩55,988 | ₩55,319 | ₩55,600 | -0.24% | 49.9만 |
|---|
| 2025.12.30 | ₩56,429 | ₩56,870 | ₩55,747 | ₩55,801 | -1.11% | 76.9만 |
|---|
| 2025.12.29 | ₩56,108 | ₩57,004 | ₩55,988 | ₩56,616 | +0.91% | 75.3만 |
|---|
| 2025.12.26 | ₩55,707 | ₩56,228 | ₩54,838 | ₩56,108 | +0.72% | 52.9만 |
|---|
| 2025.12.24 | ₩53,755 | ₩55,881 | ₩53,755 | ₩55,747 | +3.71% | 55.1만 |
|---|
| 2025.12.23 | ₩54,423 | ₩54,423 | ₩53,487 | ₩53,768 | -1.20% | 65.6만 |
|---|
| 2025.12.22 | ₩55,640 | ₩56,175 | ₩54,477 | ₩54,570 | -1.92% | 99.6만 |
|---|
| 2025.12.19 | ₩53,594 | ₩55,821 | ₩53,514 | ₩55,640 | +3.82% | 197.3만 |
|---|
| 2025.12.18 | ₩53,273 | ₩54,681 | ₩53,273 | ₩53,755 | +0.90% | 111.9만 |
|---|
| 2025.12.17 | ₩52,458 | ₩53,715 | ₩51,622 | ₩53,474 | +1.94% | 108.1만 |
|---|
| 2025.12.16 | ₩52,083 | ₩52,926 | ₩51,349 | ₩52,752 | +1.28% | 70.5만 |
|---|
| 2025.12.15 | ₩53,180 | ₩53,353 | ₩51,374 | ₩51,856 | -2.49% | 88.3만 |
|---|
| 2025.12.12 | ₩53,113 | ₩53,514 | ₩52,458 | ₩52,912 | -0.38% | 64.6만 |
|---|
| 2025.12.11 | ₩51,762 | ₩53,059 | ₩51,107 | ₩52,859 | +2.12% | 76.2만 |
|---|
| 2025.12.10 | ₩50,799 | ₩52,397 | ₩49,890 | ₩51,762 | +1.90% | 179만 |
|---|
| 2025.12.09 | ₩51,054 | ₩51,622 | ₩50,318 | ₩50,960 | -0.18% | 107.1만 |
|---|
| 2025.12.08 | ₩50,224 | ₩51,649 | ₩49,944 | ₩51,094 | +1.73% | 116만 |
|---|
| 2025.12.05 | ₩49,476 | ₩51,060 | ₩49,415 | ₩50,291 | +1.65% | 152.9만 |
|---|
| 2025.12.04 | ₩49,863 | ₩50,458 | ₩48,901 | ₩49,422 | -0.88% | 130.1만 |
|---|
| 2025.12.03 | ₩48,820 | ₩50,184 | ₩48,453 | ₩49,382 | +1.15% | 124.1만 |
|---|
| 2025.12.02 | ₩48,927 | ₩49,422 | ₩48,085 | ₩48,673 | -0.52% | 147.2만 |
|---|
| 2025.12.01 | ₩47,617 | ₩49,095 | ₩47,109 | ₩48,834 | +2.56% | 116.3만 |
|---|
| 2025.11.28 | ₩47,470 | ₩49,224 | ₩46,908 | ₩48,419 | +2.00% | 54.3만 |
|---|
| 2025.11.26 | ₩47,791 | ₩48,165 | ₩47,156 | ₩47,483 | -0.64% | 74.8만 |
|---|
| 2025.11.25 | ₩47,751 | ₩48,907 | ₩47,470 | ₩47,791 | +0.08% | 98.5만 |
|---|
| 2025.11.24 | ₩47,497 | ₩48,005 | ₩47,015 | ₩47,269 | -0.48% | 125.3만 |
|---|
| 2025.11.21 | ₩44,729 | ₩48,827 | ₩44,729 | ₩47,644 | +6.52% | 137.4만 |
|---|
| 2025.11.20 | ₩44,073 | ₩45,879 | ₩43,753 | ₩44,608 | +1.21% | 153.8만 |
|---|
| 2025.11.19 | ₩43,405 | ₩44,348 | ₩42,288 | ₩44,007 | +1.39% | 197.6만 |
|---|
| 2025.11.18 | ₩44,301 | ₩45,317 | ₩43,325 | ₩43,458 | -1.90% | 125.9만 |
|---|
| 2025.11.17 | ₩46,948 | ₩46,948 | ₩44,675 | ₩44,796 | -4.59% | 105.1만 |
|---|
| 2025.11.14 | ₩47,403 | ₩47,764 | ₩46,200 | ₩47,162 | -0.51% | 117.3만 |
|---|
| 2025.11.13 | ₩47,416 | ₩49,108 | ₩47,015 | ₩47,951 | +1.13% | 138.7만 |
|---|
| 2025.11.12 | ₩46,614 | ₩48,025 | ₩46,205 | ₩47,269 | +1.41% | 103.7만 |
|---|
| 2025.11.11 | ₩46,052 | ₩46,367 | ₩44,876 | ₩46,026 | -0.06% | 117.4만 |
|---|
| 2025.11.10 | ₩46,908 | ₩47,116 | ₩45,946 | ₩46,146 | -1.62% | 95.2만 |
|---|
| 2025.11.07 | ₩48,981 | ₩49,462 | ₩45,491 | ₩46,480 | -5.11% | 170.4만 |
|---|
| 2025.11.06 | ₩51,174 | ₩52,125 | ₩48,606 | ₩48,981 | -4.29% | 104.8만 |
|---|
| 2025.11.05 | ₩52,150 | ₩52,609 | ₩50,813 | ₩51,080 | -2.05% | 118.4만 |
|---|
| 2025.11.04 | ₩52,872 | ₩53,902 | ₩51,762 | ₩52,150 | -1.37% | 79만 |
|---|
| 2025.11.03 | ₩53,995 | ₩54,423 | ₩52,892 | ₩52,952 | -1.93% | 92.1만 |
|---|
| 2025.10.31 | ₩54,249 | ₩54,878 | ₩53,140 | ₩53,902 | -0.64% | 104.2만 |
|---|
| 2025.10.30 | ₩56,870 | ₩57,352 | ₩54,564 | ₩54,771 | -3.69% | 82만 |
|---|
| 2025.10.29 | ₩60,320 | ₩60,320 | ₩56,897 | ₩57,031 | -5.45% | 79.4만 |
|---|
| 2025.10.28 | ₩61,310 | ₩61,922 | ₩60,293 | ₩60,641 | -1.09% | 45.5만 |
|---|
| 2025.10.27 | ₩63,075 | ₩63,864 | ₩61,350 | ₩61,564 | -2.40% | 49.9만 |
|---|
| 2025.10.24 | ₩63,436 | ₩63,917 | ₩62,714 | ₩62,754 | -1.08% | 38.6만 |
|---|
| 2025.10.23 | ₩63,342 | ₩64,292 | ₩62,941 | ₩63,636 | +0.46% | 64.7만 |
|---|
| 2025.10.22 | ₩61,911 | ₩63,369 | ₩61,845 | ₩63,275 | +2.20% | 68.2만 |
|---|
| 2025.10.21 | ₩60,802 | ₩64,185 | ₩60,581 | ₩62,593 | +2.95% | 52.9만 |
|---|
| 2025.10.20 | ₩60,079 | ₩60,955 | ₩59,705 | ₩60,340 | +0.43% | 57.5만 |
|---|
| 2025.10.17 | ₩59,852 | ₩60,507 | ₩59,197 | ₩59,973 | +0.20% | 63.5만 |
|---|
| 2025.10.16 | ₩59,638 | ₩60,347 | ₩58,114 | ₩59,999 | +0.61% | 78.4만 |
|---|
| 2025.10.15 | ₩60,748 | ₩61,370 | ₩59,304 | ₩59,371 | -2.27% | 75.2만 |
|---|
| 2025.10.14 | ₩58,996 | ₩60,695 | ₩58,762 | ₩60,066 | +1.81% | 59.8만 |
|---|
| 2025.10.13 | ₩61,584 | ₩61,584 | ₩59,264 | ₩59,932 | -2.68% | 63.1만 |
|---|
| 2025.10.10 | ₩64,813 | ₩64,813 | ₩59,571 | ₩59,879 | -7.61% | 56.8만 |
|---|