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 | ₩36,345 | ₩37,415 | ₩34,526 | ₩34,713 | -4.49% | 102.2만 |
| 2026.10.08 | ₩34,526 | ₩36,318 | ₩33,870 | ₩36,211 | +4.88% | 188.6만 |
| 2026.10.07 | ₩33,067 | ₩35,315 | ₩32,827 | ₩34,994 | +5.83% | 139.6만 |
| 2026.10.06 | ₩34,686 | ₩34,900 | ₩32,439 | ₩33,228 | -4.20% | 149.2만 |
| 2026.10.05 | ₩33,001 | ₩34,619 | ₩32,506 | ₩34,606 | +4.86% | 172만 |
| 2026.10.02 | ₩36,024 | ₩36,117 | ₩32,840 | ₩33,322 | -7.50% | 197.1만 |
| 2026.10.01 | ₩34,740 | ₩37,776 | ₩34,726 | ₩36,131 | +4.00% | 219.8만 |
| 2026.09.30 | ₩33,429 | ₩36,077 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,375 |
| -0.16% |
| 542.7만 |
| 2026.09.29 | ₩34,138 | ₩34,793 | ₩32,011 | ₩33,281 | -2.51% | 346.1만 |
|---|
| 2026.09.28 | ₩35,850 | ₩35,850 | ₩32,920 | ₩34,044 | -5.04% | 336.6만 |
|---|
| 2026.09.25 | ₩38,900 | ₩39,104 | ₩35,716 | ₩36,224 | -6.88% | 270.5만 |
|---|
| 2026.09.24 | ₩40,157 | ₩41,013 | ₩37,736 | ₩39,314 | -2.10% | 219.3만 |
|---|
| 2026.09.23 | ₩40,558 | ₩41,816 | ₩38,579 | ₩40,411 | -0.36% | 247.3만 |
|---|
| 2026.09.22 | ₩37,616 | ₩41,174 | ₩36,753 | ₩40,813 | +8.50% | 234.3만 |
|---|
| 2026.09.21 | ₩37,107 | ₩37,922 | ₩35,709 | ₩36,826 | -0.76% | 122.3만 |
|---|
| 2026.09.18 | ₩37,529 | ₩38,391 | ₩36,492 | ₩37,281 | -0.66% | 547.5만 |
|---|
| 2026.09.17 | ₩38,793 | ₩38,947 | ₩37,535 | ₩37,910 | -2.28% | 192만 |
|---|
| 2026.09.16 | ₩38,485 | ₩39,476 | ₩37,308 | ₩39,007 | +1.36% | 149.4만 |
|---|
| 2026.09.15 | ₩38,498 | ₩40,050 | ₩38,258 | ₩39,074 | +1.49% | 114.3만 |
|---|
| 2026.09.14 | ₩38,472 | ₩40,585 | ₩38,418 | ₩39,154 | +1.77% | 128.7만 |
|---|
| 2026.09.11 | ₩36,291 | ₩37,963 | ₩35,355 | ₩37,776 | +4.09% | 98.6만 |
|---|
| 2026.09.10 | ₩36,178 | ₩36,746 | ₩35,114 | ₩36,117 | -0.17% | 93.9만 |
|---|
| 2026.09.09 | ₩37,629 | ₩37,636 | ₩34,954 | ₩36,211 | -3.77% | 155.7만 |
|---|
| 2026.09.08 | ₩42,498 | ₩42,538 | ₩37,723 | ₩37,816 | -11.02% | 169.9만 |
|---|
| 2026.09.04 | ₩43,448 | ₩43,528 | ₩42,050 | ₩43,020 | -0.99% | 86.2만 |
|---|
| 2026.09.03 | ₩43,983 | ₩45,147 | ₩42,966 | ₩43,943 | -0.09% | 108.5만 |
|---|
| 2026.09.02 | ₩42,538 | ₩44,732 | ₩42,043 | ₩43,301 | +1.79% | 116.3만 |
|---|
| 2026.09.01 | ₩40,064 | ₩45,267 | ₩39,488 | ₩43,180 | +7.78% | 239.2만 |
|---|
| 2026.08.31 | ₩39,294 | ₩40,552 | ₩37,883 | ₩40,264 | +2.47% | 163만 |
|---|
| 2026.08.28 | ₩37,789 | ₩40,037 | ₩37,228 | ₩39,301 | +4.00% | 125.2만 |
|---|
| 2026.08.27 | ₩37,241 | ₩38,552 | ₩36,987 | ₩37,629 | +1.04% | 101.4만 |
|---|
| 2026.08.26 | ₩34,392 | ₩37,295 | ₩34,392 | ₩37,268 | +8.36% | 109.7만 |
|---|
| 2026.08.25 | ₩33,966 | ₩36,037 | ₩33,966 | ₩35,943 | +5.82% | 113만 |
|---|
| 2026.08.24 | ₩34,164 | ₩36,010 | ₩33,803 | ₩34,820 | +1.92% | 105.2만 |
|---|
| 2026.08.21 | ₩33,964 | ₩35,515 | ₩33,603 | ₩33,977 | +0.04% | 108.6만 |
|---|
| 2026.08.20 | ₩34,699 | ₩35,315 | ₩33,656 | ₩33,710 | -2.85% | 94.4만 |
|---|
| 2026.08.19 | ₩31,944 | ₩35,388 | ₩31,837 | ₩34,405 | +7.71% | 228.9만 |
|---|
| 2026.08.18 | ₩31,703 | ₩32,031 | ₩30,004 | ₩31,663 | -0.13% | 135.5만 |
|---|
| 2026.08.17 | ₩32,706 | ₩32,733 | ₩30,512 | ₩31,208 | -4.58% | 120.2만 |
|---|
| 2026.08.14 | ₩34,031 | ₩34,164 | ₩32,586 | ₩32,760 | -3.73% | 88만 |
|---|
| 2026.08.13 | ₩32,934 | ₩33,629 | ₩31,971 | ₩33,268 | +1.02% | 89만 |
|---|
| 2026.08.12 | ₩33,736 | ₩34,124 | ₩32,573 | ₩32,787 | -2.82% | 91.8만 |
|---|
| 2026.08.11 | ₩33,830 | ₩34,754 | ₩33,054 | ₩34,365 | +1.58% | 70.9만 |
|---|
| 2026.08.10 | ₩34,392 | ₩35,192 | ₩33,696 | ₩34,111 | -0.82% | 70.5만 |
|---|
| 2026.08.07 | ₩35,810 | ₩35,875 | ₩34,191 | ₩34,405 | -3.92% | 82.6만 |
|---|
| 2026.08.06 | ₩33,977 | ₩35,529 | ₩33,308 | ₩35,234 | +3.70% | 91만 |
|---|
| 2026.08.05 | ₩34,566 | ₩34,887 | ₩33,221 | ₩34,860 | +0.85% | 116.6만 |
|---|
| 2026.08.04 | ₩32,639 | ₩34,512 | ₩32,399 | ₩34,111 | +4.51% | 191.4만 |
|---|
| 2026.08.03 | ₩34,285 | ₩34,686 | ₩33,188 | ₩33,375 | -2.65% | 122만 |
|---|
| 2026.07.31 | ₩32,626 | ₩33,215 | ₩31,877 | ₩32,907 | +0.86% | 98.1만 |
|---|
| 2026.07.30 | ₩34,913 | ₩35,127 | ₩32,526 | ₩33,308 | -4.60% | 94.6만 |
|---|
| 2026.07.29 | ₩34,004 | ₩35,957 | ₩33,950 | ₩35,529 | +4.48% | 149.3만 |
|---|
| 2026.07.28 | ₩32,840 | ₩35,449 | ₩32,619 | ₩33,990 | +3.50% | 191.5만 |
|---|
| 2026.07.27 | ₩30,753 | ₩33,771 | ₩30,526 | ₩32,853 | +6.83% | 130.7만 |
|---|
| 2026.07.24 | ₩29,068 | ₩30,553 | ₩29,068 | ₩29,763 | +2.39% | 109.8만 |
|---|
| 2026.07.23 | ₩31,716 | ₩31,743 | ₩28,954 | ₩29,349 | -7.47% | 141.4만 |
|---|
| 2026.07.22 | ₩32,358 | ₩32,934 | ₩31,516 | ₩31,957 | -1.24% | 103만 |
|---|
| 2026.07.21 | ₩32,118 | ₩32,960 | ₩31,556 | ₩31,823 | -0.92% | 104.3만 |
|---|
| 2026.07.20 | ₩32,559 | ₩33,426 | ₩31,409 | ₩32,425 | -0.41% | 113.7만 |
|---|
| 2026.07.17 | ₩33,897 | ₩34,987 | ₩32,586 | ₩32,680 | -3.59% | 107.3만 |
|---|
| 2026.07.16 | ₩34,097 | ₩34,840 | ₩33,275 | ₩34,271 | +0.51% | 156.2만 |
|---|
| 2026.07.15 | ₩32,211 | ₩34,151 | ₩32,144 | ₩33,241 | +3.20% | 162.8만 |
|---|
| 2026.07.14 | ₩32,158 | ₩32,261 | ₩30,767 | ₩31,529 | -1.96% | 146.5만 |
|---|
| 2026.07.13 | ₩30,058 | ₩34,364 | ₩30,058 | ₩33,281 | +10.73% | 201.3만 |
|---|
| 2026.07.10 | ₩29,456 | ₩29,804 | ₩28,105 | ₩29,696 | +0.82% | 179만 |
|---|
| 2026.07.09 | ₩28,172 | ₩28,506 | ₩27,182 | ₩28,051 | -0.43% | 255.9만 |
|---|
| 2026.07.08 | ₩30,245 | ₩30,860 | ₩28,265 | ₩28,600 | -5.44% | 179.4만 |
|---|
| 2026.07.07 | ₩32,626 | ₩33,496 | ₩30,432 | ₩30,566 | -6.31% | 136.5만 |
|---|
| 2026.07.06 | ₩31,275 | ₩33,001 | ₩31,141 | ₩31,328 | +0.17% | 216.7만 |
|---|
| 2026.07.02 | ₩31,791 | ₩34,245 | ₩31,502 | ₩31,569 | -0.70% | 251만 |
|---|
| 2026.07.01 | ₩31,272 | ₩33,683 | ₩30,305 | ₩32,653 | +4.41% | 287.4만 |
|---|
| 2026.06.30 | ₩26,780 | ₩30,566 | ₩25,576 | ₩29,971 | +11.91% | 676.3만 |
|---|
| 2026.06.29 | ₩34,097 | ₩34,378 | ₩31,676 | ₩33,750 | -1.02% | 394.3만 |
|---|
| 2026.06.26 | ₩30,151 | ₩33,830 | ₩30,151 | ₩33,442 | +10.91% | 725.7만 |
|---|
| 2026.06.25 | ₩32,265 | ₩32,867 | ₩29,569 | ₩30,125 | -6.63% | 227.1만 |
|---|
| 2026.06.24 | ₩32,559 | ₩33,255 | ₩31,984 | ₩32,425 | -0.41% | 104.9만 |
|---|
| 2026.06.23 | ₩32,639 | ₩33,215 | ₩31,837 | ₩32,559 | -0.25% | 126.1만 |
|---|
| 2026.06.22 | ₩33,067 | ₩33,830 | ₩31,810 | ₩32,011 | -3.20% | 204.7만 |
|---|
| 2026.06.18 | ₩34,412 | ₩34,412 | ₩31,676 | ₩33,549 | -2.51% | 952.8만 |
|---|
| 2026.06.17 | ₩35,422 | ₩36,445 | ₩33,429 | ₩34,004 | -4.00% | 119.1만 |
|---|
| 2026.06.16 | ₩34,699 | ₩35,823 | ₩34,512 | ₩35,609 | +2.62% | 87.8만 |
|---|
| 2026.06.15 | ₩35,569 | ₩36,652 | ₩34,847 | ₩35,034 | -1.50% | 83.8만 |
|---|
| 2026.06.12 | ₩35,248 | ₩35,703 | ₩34,311 | ₩35,047 | -0.57% | 59.2만 |
|---|
| 2026.06.11 | ₩34,111 | ₩35,148 | ₩33,054 | ₩35,141 | +3.02% | 98.9만 |
|---|
| 2026.06.10 | ₩36,432 | ₩36,893 | ₩34,405 | ₩34,445 | -5.45% | 111만 |
|---|
| 2026.06.09 | ₩36,532 | ₩37,977 | ₩35,626 | ₩36,505 | -0.07% | 75.7만 |
|---|
| 2026.06.08 | ₩37,147 | ₩37,896 | ₩35,335 | ₩36,626 | -1.40% | 132.5만 |
|---|
| 2026.06.05 | ₩38,191 | ₩38,298 | ₩36,652 | ₩37,214 | -2.56% | 88.9만 |
|---|
| 2026.06.04 | ₩38,284 | ₩39,435 | ₩37,188 | ₩38,218 | -0.17% | 140.4만 |
|---|
| 2026.06.03 | ₩37,896 | ₩37,990 | ₩35,408 | ₩37,027 | -2.29% | 137.5만 |
|---|
| 2026.06.02 | ₩39,047 | ₩39,047 | ₩37,616 | ₩38,111 | -2.40% | 97만 |
|---|
| 2026.06.01 | ₩38,151 | ₩40,451 | ₩37,830 | ₩40,171 | +5.29% | 187.9만 |
|---|
| 2026.05.29 | ₩35,502 | ₩38,070 | ₩35,154 | ₩37,843 | +6.59% | 201.2만 |
|---|
| 2026.05.28 | ₩35,114 | ₩35,823 | ₩34,619 | ₩35,422 | +0.88% | 87.4만 |
|---|
| 2026.05.27 | ₩34,479 | ₩35,810 | ₩34,479 | ₩35,114 | +1.84% | 104.6만 |
|---|
| 2026.05.26 | ₩35,261 | ₩35,368 | ₩33,937 | ₩34,653 | -1.73% | 105만 |
|---|
| 2026.05.22 | ₩34,847 | ₩36,077 | ₩34,599 | ₩35,234 | +1.11% | 87만 |
|---|
| 2026.05.21 | ₩33,268 | ₩34,974 | ₩32,051 | ₩34,619 | +4.06% | 123.1만 |
|---|
| 2026.05.20 | ₩32,158 | ₩33,509 | ₩30,987 | ₩33,308 | +3.58% | 101.2만 |
|---|
| 2026.05.19 | ₩32,385 | ₩33,736 | ₩31,569 | ₩32,479 | +0.29% | 127.7만 |
|---|
| 2026.05.18 | ₩32,104 | ₩32,894 | ₩31,516 | ₩32,024 | -0.25% | 108.8만 |
|---|
| 2026.05.15 | ₩31,636 | ₩32,960 | ₩30,914 | ₩32,144 | +1.61% | 135.9만 |
|---|
| 2026.05.14 | ₩31,569 | ₩31,984 | ₩30,646 | ₩31,328 | -0.76% | 145.8만 |
|---|
| 2026.05.13 | ₩30,178 | ₩31,409 | ₩29,496 | ₩31,101 | +3.06% | 156.6만 |
|---|
| 2026.05.12 | ₩31,395 | ₩31,609 | ₩29,730 | ₩30,633 | -2.43% | 257.9만 |
|---|
| 2026.05.11 | ₩32,539 | ₩32,539 | ₩30,967 | ₩31,088 | -4.46% | 163.4만 |
|---|
| 2026.05.08 | ₩33,763 | ₩33,763 | ₩31,944 | ₩32,465 | -3.84% | 221.7만 |
|---|
| 2026.05.07 | ₩32,251 | ₩34,084 | ₩31,829 | ₩34,057 | +5.60% | 247.6만 |
|---|
| 2026.05.06 | ₩32,104 | ₩32,399 | ₩31,389 | ₩31,730 | -1.17% | 146.4만 |
|---|
| 2026.05.05 | ₩31,342 | ₩32,058 | ₩30,566 | ₩31,904 | +1.79% | 152.8만 |
|---|
| 2026.05.04 | ₩32,960 | ₩34,405 | ₩31,422 | ₩31,449 | -4.59% | 162.4만 |
|---|
| 2026.05.01 | ₩32,746 | ₩33,335 | ₩31,569 | ₩32,813 | +0.20% | 470만 |
|---|
| 2026.04.30 | ₩32,546 | ₩32,586 | ₩30,566 | ₩31,864 | -2.10% | 312.8만 |
|---|
| 2026.04.29 | ₩33,629 | ₩33,910 | ₩32,659 | ₩33,241 | -1.15% | 93.6만 |
|---|
| 2026.04.28 | ₩33,201 | ₩34,512 | ₩32,599 | ₩33,522 | +0.97% | 137만 |
|---|
| 2026.04.27 | ₩35,074 | ₩36,599 | ₩32,800 | ₩32,827 | -6.41% | 167.3만 |
|---|
| 2026.04.24 | ₩34,940 | ₩35,890 | ₩34,402 | ₩35,007 | +0.19% | 111.5만 |
|---|
| 2026.04.23 | ₩38,030 | ₩38,097 | ₩34,780 | ₩35,816 | -5.82% | 124.4만 |
|---|
| 2026.04.22 | ₩39,595 | ₩40,612 | ₩38,329 | ₩38,726 | -2.20% | 63.9만 |
|---|
| 2026.04.21 | ₩40,665 | ₩41,254 | ₩39,355 | ₩39,528 | -2.80% | 132.5만 |
|---|
| 2026.04.20 | ₩39,609 | ₩41,254 | ₩39,595 | ₩40,612 | +2.53% | 119.5만 |
|---|
| 2026.04.17 | ₩40,077 | ₩41,227 | ₩39,288 | ₩40,130 | +0.13% | 98.3만 |
|---|
| 2026.04.16 | ₩38,726 | ₩39,702 | ₩38,726 | ₩39,595 | +2.25% | 122만 |
|---|
| 2026.04.15 | ₩38,017 | ₩39,595 | ₩37,682 | ₩38,539 | +1.37% | 121.8만 |
|---|
| 2026.04.14 | ₩37,803 | ₩39,542 | ₩37,495 | ₩37,830 | +0.07% | 131.7만 |
|---|
| 2026.04.13 | ₩34,365 | ₩37,575 | ₩34,231 | ₩37,268 | +8.45% | 235.9만 |
|---|
| 2026.04.10 | ₩38,967 | ₩40,050 | ₩34,459 | ₩34,940 | -10.33% | 238.2만 |
|---|
| 2026.04.09 | ₩37,094 | ₩38,191 | ₩36,425 | ₩38,124 | +2.78% | 117.6만 |
|---|
| 2026.04.08 | ₩38,432 | ₩39,060 | ₩36,412 | ₩37,094 | -3.48% | 131.4만 |
|---|
| 2026.04.07 | ₩36,866 | ₩38,231 | ₩36,626 | ₩37,040 | +0.47% | 102.1만 |
|---|
| 2026.04.06 | ₩36,412 | ₩37,221 | ₩36,144 | ₩36,759 | +0.96% | 204만 |
|---|
| 2026.04.02 | ₩34,378 | ₩37,468 | ₩33,910 | ₩36,479 | +6.11% | 102.9만 |
|---|
| 2026.04.01 | ₩37,000 | ₩37,000 | ₩35,261 | ₩35,542 | -3.94% | 201.2만 |
|---|
| 2026.03.31 | ₩37,188 | ₩37,923 | ₩35,850 | ₩36,599 | -1.58% | 121.3만 |
|---|
| 2026.03.30 | ₩35,649 | ₩37,147 | ₩35,148 | ₩35,689 | +0.11% | 153.8만 |
|---|
| 2026.03.27 | ₩36,331 | ₩36,358 | ₩34,485 | ₩35,342 | -2.72% | 269.2만 |
|---|
| 2026.03.26 | ₩32,800 | ₩37,147 | ₩32,764 | ₩37,080 | +13.05% | 242만 |
|---|
| 2026.03.25 | ₩35,194 | ₩36,639 | ₩32,746 | ₩33,001 | -6.23% | 334.2만 |
|---|
| 2026.03.24 | ₩38,619 | ₩39,930 | ₩32,465 | ₩35,422 | -8.28% | 768.3만 |
|---|
| 2026.03.23 | ₩42,899 | ₩45,093 | ₩41,849 | ₩44,197 | +3.02% | 200.3만 |
|---|
| 2026.03.20 | ₩42,792 | ₩42,819 | ₩41,388 | ₩42,164 | -1.47% | 263.6만 |
|---|
| 2026.03.19 | ₩40,358 | ₩43,274 | ₩40,358 | ₩42,699 | +5.80% | 160만 |
|---|
| 2026.03.18 | ₩43,568 | ₩44,210 | ₩41,120 | ₩41,174 | -5.50% | 151.1만 |
|---|
| 2026.03.17 | ₩43,140 | ₩45,468 | ₩43,140 | ₩44,010 | +2.02% | 71.2만 |
|---|
| 2026.03.16 | ₩42,578 | ₩43,715 | ₩42,057 | ₩42,752 | +0.41% | 75.9만 |
|---|
| 2026.03.13 | ₩42,605 | ₩43,635 | ₩41,976 | ₩42,364 | -0.57% | 110만 |
|---|
| 2026.03.12 | ₩44,210 | ₩45,240 | ₩42,378 | ₩42,431 | -4.02% | 138.7만 |
|---|
| 2026.03.11 | ₩43,729 | ₩44,786 | ₩42,592 | ₩44,331 | +1.38% | 127.4만 |
|---|
| 2026.03.10 | ₩44,518 | ₩45,428 | ₩41,963 | ₩43,100 | -3.19% | 90.1만 |
|---|
| 2026.03.09 | ₩46,324 | ₩46,324 | ₩44,444 | ₩45,401 | -1.99% | 98.3만 |
|---|
| 2026.03.06 | ₩45,508 | ₩47,193 | ₩44,157 | ₩47,033 | +3.35% | 80.2만 |
|---|
| 2026.03.05 | ₩43,742 | ₩46,484 | ₩43,742 | ₩46,150 | +5.50% | 80.5만 |
|---|
| 2026.03.04 | ₩43,756 | ₩45,354 | ₩43,515 | ₩44,090 | +0.76% | 96.5만 |
|---|
| 2026.03.03 | ₩41,682 | ₩44,003 | ₩41,134 | ₩43,568 | +4.53% | 109.3만 |
|---|
| 2026.03.02 | ₩42,378 | ₩43,809 | ₩41,843 | ₩42,498 | +0.28% | 123.1만 |
|---|
| 2026.02.27 | ₩41,629 | ₩44,719 | ₩41,321 | ₩43,876 | +5.40% | 218.3만 |
|---|
| 2026.02.26 | ₩41,762 | ₩46,351 | ₩41,762 | ₩42,886 | +2.69% | 195만 |
|---|
| 2026.02.25 | ₩40,866 | ₩41,976 | ₩39,776 | ₩41,789 | +2.26% | 97.8만 |
|---|
| 2026.02.24 | ₩39,769 | ₩41,167 | ₩39,528 | ₩40,706 | +2.35% | 135.5만 |
|---|
| 2026.02.23 | ₩43,274 | ₩43,473 | ₩39,609 | ₩39,836 | -7.94% | 198.6만 |
|---|
| 2026.02.20 | ₩43,113 | ₩44,143 | ₩42,023 | ₩43,943 | +1.92% | 74만 |
|---|
| 2026.02.19 | ₩43,488 | ₩43,956 | ₩42,752 | ₩43,368 | -0.28% | 113.8만 |
|---|
| 2026.02.18 | ₩42,752 | ₩44,357 | ₩42,097 | ₩44,317 | +3.66% | 147.5만 |
|---|
| 2026.02.17 | ₩40,023 | ₩42,712 | ₩39,488 | ₩42,511 | +6.22% | 265.2만 |
|---|
| 2026.02.13 | ₩40,799 | ₩41,522 | ₩39,368 | ₩40,645 | -0.38% | 231.9만 |
|---|
| 2026.02.12 | ₩46,471 | ₩46,491 | ₩39,261 | ₩40,458 | -12.94% | 258.2만 |
|---|
| 2026.02.11 | ₩52,450 | ₩52,865 | ₩46,294 | ₩46,498 | -11.35% | 151.3만 |
|---|
| 2026.02.10 | ₩52,036 | ₩53,467 | ₩51,681 | ₩52,531 | +0.95% | 107.9만 |
|---|
| 2026.02.09 | ₩53,052 | ₩53,240 | ₩50,417 | ₩52,223 | -1.56% | 109만 |
|---|
| 2026.02.06 | ₩50,163 | ₩53,547 | ₩49,889 | ₩53,414 | +6.48% | 120.8만 |
|---|
| 2026.02.05 | ₩52,250 | ₩53,293 | ₩48,578 | ₩50,109 | -4.10% | 120.3만 |
|---|
| 2026.02.04 | ₩49,936 | ₩53,026 | ₩49,588 | ₩51,782 | +3.70% | 134.8만 |
|---|
| 2026.02.03 | ₩53,293 | ₩53,293 | ₩49,775 | ₩49,909 | -6.35% | 147.8만 |
|---|
| 2026.02.02 | ₩49,989 | ₩53,507 | ₩49,641 | ₩53,066 | +6.15% | 174.7만 |
|---|
| 2026.01.30 | ₩51,193 | ₩51,581 | ₩49,113 | ₩49,962 | -2.40% | 129.7만 |
|---|
| 2026.01.29 | ₩48,906 | ₩51,782 | ₩48,156 | ₩51,661 | +5.63% | 160.9만 |
|---|
| 2026.01.28 | ₩55,647 | ₩56,035 | ₩48,491 | ₩48,585 | -12.69% | 133.3만 |
|---|
| 2026.01.27 | ₩56,851 | ₩57,333 | ₩55,340 | ₩55,661 | -2.09% | 111.2만 |
|---|
| 2026.01.26 | ₩57,815 | ₩58,109 | ₩56,825 | ₩57,106 | -1.23% | 72.7만 |
|---|
| 2026.01.23 | ₩58,537 | ₩58,865 | ₩57,547 | ₩57,815 | -1.23% | 63만 |
|---|
| 2026.01.22 | ₩56,089 | ₩58,885 | ₩56,089 | ₩58,243 | +3.84% | 98.8만 |
|---|
| 2026.01.21 | ₩53,681 | ₩56,530 | ₩53,507 | ₩55,835 | +4.01% | 98.5만 |
|---|
| 2026.01.20 | ₩56,343 | ₩56,838 | ₩53,491 | ₩53,654 | -4.77% | 109.5만 |
|---|
| 2026.01.16 | ₩56,142 | ₩57,774 | ₩54,912 | ₩57,721 | +2.81% | 111.9만 |
|---|
| 2026.01.15 | ₩55,300 | ₩57,738 | ₩54,745 | ₩56,423 | +2.03% | 126.5만 |
|---|
| 2026.01.14 | ₩52,865 | ₩56,932 | ₩52,651 | ₩55,407 | +4.81% | 188.2만 |
|---|
| 2026.01.13 | ₩51,233 | ₩56,825 | ₩50,631 | ₩52,410 | +2.30% | 362.8만 |
|---|
| 2026.01.12 | ₩58,631 | ₩58,684 | ₩53,480 | ₩54,149 | -7.64% | 167.7만 |
|---|
| 2026.01.09 | ₩59,018 | ₩59,848 | ₩57,340 | ₩58,938 | -0.14% | 86.1만 |
|---|
| 2026.01.08 | ₩57,106 | ₩59,901 | ₩57,012 | ₩58,952 | +3.23% | 81.1만 |
|---|
| 2026.01.07 | ₩58,684 | ₩58,952 | ₩57,239 | ₩57,373 | -2.23% | 62.6만 |
|---|
| 2026.01.06 | ₩57,039 | ₩58,824 | ₩56,383 | ₩58,697 | +2.91% | 88.3만 |
|---|
| 2026.01.05 | ₩55,273 | ₩57,607 | ₩54,256 | ₩57,039 | +3.19% | 106.3만 |
|---|
| 2026.01.02 | ₩55,795 | ₩55,875 | ₩53,547 | ₩55,126 | -1.20% | 74.8만 |
|---|
| 2025.12.31 | ₩55,755 | ₩56,009 | ₩55,340 | ₩55,621 | -0.24% | 49.9만 |
|---|
| 2025.12.30 | ₩56,450 | ₩56,892 | ₩55,768 | ₩55,821 | -1.11% | 76.9만 |
|---|
| 2025.12.29 | ₩56,129 | ₩57,025 | ₩56,009 | ₩56,637 | +0.91% | 75.3만 |
|---|
| 2025.12.26 | ₩55,728 | ₩56,249 | ₩54,858 | ₩56,129 | +0.72% | 52.9만 |
|---|
| 2025.12.24 | ₩53,775 | ₩55,902 | ₩53,775 | ₩55,768 | +3.71% | 55.1만 |
|---|
| 2025.12.23 | ₩54,444 | ₩54,444 | ₩53,507 | ₩53,788 | -1.20% | 65.6만 |
|---|
| 2025.12.22 | ₩55,661 | ₩56,196 | ₩54,497 | ₩54,591 | -1.92% | 99.6만 |
|---|
| 2025.12.19 | ₩53,614 | ₩55,841 | ₩53,534 | ₩55,661 | +3.82% | 197.3만 |
|---|
| 2025.12.18 | ₩53,293 | ₩54,702 | ₩53,293 | ₩53,775 | +0.90% | 111.9만 |
|---|
| 2025.12.17 | ₩52,477 | ₩53,735 | ₩51,641 | ₩53,494 | +1.94% | 108.1만 |
|---|
| 2025.12.16 | ₩52,103 | ₩52,945 | ₩51,368 | ₩52,771 | +1.28% | 70.5만 |
|---|
| 2025.12.15 | ₩53,200 | ₩53,373 | ₩51,394 | ₩51,875 | -2.49% | 88.3만 |
|---|
| 2025.12.12 | ₩53,133 | ₩53,534 | ₩52,477 | ₩52,932 | -0.38% | 64.6만 |
|---|
| 2025.12.11 | ₩51,782 | ₩53,079 | ₩51,126 | ₩52,878 | +2.12% | 76.2만 |
|---|
| 2025.12.10 | ₩50,818 | ₩52,417 | ₩49,909 | ₩51,782 | +1.90% | 179만 |
|---|
| 2025.12.09 | ₩51,073 | ₩51,641 | ₩50,337 | ₩50,979 | -0.18% | 107.1만 |
|---|
| 2025.12.08 | ₩50,243 | ₩51,668 | ₩49,962 | ₩51,113 | +1.73% | 116만 |
|---|
| 2025.12.05 | ₩49,494 | ₩51,079 | ₩49,434 | ₩50,310 | +1.65% | 152.9만 |
|---|
| 2025.12.04 | ₩49,882 | ₩50,477 | ₩48,919 | ₩49,441 | -0.88% | 130.1만 |
|---|
| 2025.12.03 | ₩48,839 | ₩50,203 | ₩48,471 | ₩49,401 | +1.15% | 124.1만 |
|---|
| 2025.12.02 | ₩48,946 | ₩49,441 | ₩48,103 | ₩48,692 | -0.52% | 147.2만 |
|---|
| 2025.12.01 | ₩47,635 | ₩49,113 | ₩47,126 | ₩48,852 | +2.56% | 116.3만 |
|---|
| 2025.11.28 | ₩47,488 | ₩49,243 | ₩46,926 | ₩48,437 | +2.00% | 54.3만 |
|---|
| 2025.11.26 | ₩47,809 | ₩48,183 | ₩47,173 | ₩47,501 | -0.64% | 74.8만 |
|---|
| 2025.11.25 | ₩47,769 | ₩48,926 | ₩47,488 | ₩47,809 | +0.08% | 98.5만 |
|---|
| 2025.11.24 | ₩47,514 | ₩48,023 | ₩47,033 | ₩47,287 | -0.48% | 125.3만 |
|---|
| 2025.11.21 | ₩44,745 | ₩48,845 | ₩44,745 | ₩47,662 | +6.52% | 137.4만 |
|---|
| 2025.11.20 | ₩44,090 | ₩45,896 | ₩43,769 | ₩44,625 | +1.21% | 153.8만 |
|---|
| 2025.11.19 | ₩43,421 | ₩44,364 | ₩42,304 | ₩44,023 | +1.39% | 197.6만 |
|---|
| 2025.11.18 | ₩44,317 | ₩45,334 | ₩43,341 | ₩43,475 | -1.90% | 125.9만 |
|---|
| 2025.11.17 | ₩46,966 | ₩46,966 | ₩44,692 | ₩44,812 | -4.59% | 105.1만 |
|---|
| 2025.11.14 | ₩47,421 | ₩47,782 | ₩46,217 | ₩47,180 | -0.51% | 117.3만 |
|---|
| 2025.11.13 | ₩47,434 | ₩49,126 | ₩47,033 | ₩47,969 | +1.13% | 138.7만 |
|---|
| 2025.11.12 | ₩46,632 | ₩48,043 | ₩46,222 | ₩47,287 | +1.41% | 103.7만 |
|---|
| 2025.11.11 | ₩46,070 | ₩46,384 | ₩44,893 | ₩46,043 | -0.06% | 117.4만 |
|---|
| 2025.11.10 | ₩46,926 | ₩47,133 | ₩45,963 | ₩46,163 | -1.62% | 95.2만 |
|---|
| 2025.11.07 | ₩48,999 | ₩49,481 | ₩45,508 | ₩46,498 | -5.11% | 170.4만 |
|---|
| 2025.11.06 | ₩51,193 | ₩52,144 | ₩48,625 | ₩48,999 | -4.29% | 104.8만 |
|---|
| 2025.11.05 | ₩52,170 | ₩52,628 | ₩50,832 | ₩51,099 | -2.05% | 118.4만 |
|---|
| 2025.11.04 | ₩52,892 | ₩53,922 | ₩51,782 | ₩52,170 | -1.37% | 79만 |
|---|
| 2025.11.03 | ₩54,016 | ₩54,444 | ₩52,912 | ₩52,972 | -1.93% | 92.1만 |
|---|
| 2025.10.31 | ₩54,270 | ₩54,898 | ₩53,159 | ₩53,922 | -0.64% | 104.2만 |
|---|
| 2025.10.30 | ₩56,892 | ₩57,373 | ₩54,584 | ₩54,791 | -3.69% | 82만 |
|---|
| 2025.10.29 | ₩60,343 | ₩60,343 | ₩56,918 | ₩57,052 | -5.45% | 79.4만 |
|---|
| 2025.10.28 | ₩61,333 | ₩61,945 | ₩60,316 | ₩60,664 | -1.09% | 45.5만 |
|---|
| 2025.10.27 | ₩63,098 | ₩63,888 | ₩61,373 | ₩61,587 | -2.40% | 49.9만 |
|---|
| 2025.10.24 | ₩63,460 | ₩63,941 | ₩62,737 | ₩62,777 | -1.08% | 38.6만 |
|---|
| 2025.10.23 | ₩63,366 | ₩64,316 | ₩62,965 | ₩63,660 | +0.46% | 64.7만 |
|---|
| 2025.10.22 | ₩61,935 | ₩63,393 | ₩61,868 | ₩63,299 | +2.20% | 68.2만 |
|---|
| 2025.10.21 | ₩60,824 | ₩64,209 | ₩60,604 | ₩62,617 | +2.95% | 52.9만 |
|---|
| 2025.10.20 | ₩60,102 | ₩60,978 | ₩59,727 | ₩60,363 | +0.43% | 57.5만 |
|---|
| 2025.10.17 | ₩59,875 | ₩60,530 | ₩59,219 | ₩59,995 | +0.20% | 63.5만 |
|---|
| 2025.10.16 | ₩59,661 | ₩60,369 | ₩58,136 | ₩60,022 | +0.61% | 78.4만 |
|---|
| 2025.10.15 | ₩60,771 | ₩61,393 | ₩59,326 | ₩59,393 | -2.27% | 75.2만 |
|---|
| 2025.10.14 | ₩59,018 | ₩60,717 | ₩58,784 | ₩60,089 | +1.81% | 59.8만 |
|---|
| 2025.10.13 | ₩61,607 | ₩61,607 | ₩59,286 | ₩59,955 | -2.68% | 63.1만 |
|---|
| 2025.10.10 | ₩64,837 | ₩64,837 | ₩59,594 | ₩59,901 | -7.61% | 56.8만 |
|---|