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 | ₩36,328 | ₩37,398 | ₩34,510 | ₩34,697 | -4.49% | 102.2만 |
| 2026.10.08 | ₩34,510 | ₩36,301 | ₩33,854 | ₩36,194 | +4.88% | 188.6만 |
| 2026.10.07 | ₩33,052 | ₩35,298 | ₩32,811 | ₩34,977 | +5.83% | 139.6만 |
| 2026.10.06 | ₩34,670 | ₩34,884 | ₩32,424 | ₩33,213 | -4.20% | 149.2만 |
| 2026.10.05 | ₩32,985 | ₩34,603 | ₩32,491 | ₩34,590 | +4.86% | 172만 |
| 2026.10.02 | ₩36,007 | ₩36,101 | ₩32,825 | ₩33,306 | -7.50% | 197.1만 |
| 2026.10.01 | ₩34,723 | ₩37,759 | ₩34,710 | ₩36,114 | +4.00% | 219.8만 |
| 2026.09.30 | ₩33,413 | ₩36,061 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,360 |
| -0.16% |
| 542.7만 |
| 2026.09.29 | ₩34,122 | ₩34,777 | ₩31,996 | ₩33,266 | -2.51% | 346.1만 |
|---|
| 2026.09.28 | ₩35,833 | ₩35,833 | ₩32,905 | ₩34,028 | -5.04% | 336.6만 |
|---|
| 2026.09.25 | ₩38,882 | ₩39,086 | ₩35,700 | ₩36,208 | -6.88% | 270.5만 |
|---|
| 2026.09.24 | ₩40,139 | ₩40,994 | ₩37,718 | ₩39,296 | -2.10% | 219.3만 |
|---|
| 2026.09.23 | ₩40,540 | ₩41,796 | ₩38,561 | ₩40,393 | -0.36% | 247.3만 |
|---|
| 2026.09.22 | ₩37,598 | ₩41,155 | ₩36,736 | ₩40,794 | +8.50% | 234.3만 |
|---|
| 2026.09.21 | ₩37,090 | ₩37,904 | ₩35,693 | ₩36,809 | -0.76% | 122.3만 |
|---|
| 2026.09.18 | ₩37,511 | ₩38,374 | ₩36,475 | ₩37,264 | -0.66% | 547.5만 |
|---|
| 2026.09.17 | ₩38,775 | ₩38,929 | ₩37,518 | ₩37,892 | -2.28% | 192만 |
|---|
| 2026.09.16 | ₩38,467 | ₩39,458 | ₩37,291 | ₩38,989 | +1.36% | 149.4만 |
|---|
| 2026.09.15 | ₩38,481 | ₩40,032 | ₩38,240 | ₩39,056 | +1.49% | 114.3만 |
|---|
| 2026.09.14 | ₩38,454 | ₩40,566 | ₩38,400 | ₩39,136 | +1.77% | 128.7만 |
|---|
| 2026.09.11 | ₩36,274 | ₩37,946 | ₩35,338 | ₩37,759 | +4.09% | 98.6만 |
|---|
| 2026.09.10 | ₩36,161 | ₩36,729 | ₩35,098 | ₩36,101 | -0.17% | 93.9만 |
|---|
| 2026.09.09 | ₩37,611 | ₩37,618 | ₩34,937 | ₩36,194 | -3.77% | 155.7만 |
|---|
| 2026.09.08 | ₩42,478 | ₩42,519 | ₩37,705 | ₩37,799 | -11.02% | 169.9만 |
|---|
| 2026.09.04 | ₩43,428 | ₩43,508 | ₩42,030 | ₩43,000 | -0.99% | 86.2만 |
|---|
| 2026.09.03 | ₩43,963 | ₩45,126 | ₩42,946 | ₩43,922 | -0.09% | 108.5만 |
|---|
| 2026.09.02 | ₩42,519 | ₩44,711 | ₩42,024 | ₩43,281 | +1.79% | 116.3만 |
|---|
| 2026.09.01 | ₩40,045 | ₩45,246 | ₩39,470 | ₩43,160 | +7.78% | 239.2만 |
|---|
| 2026.08.31 | ₩39,276 | ₩40,533 | ₩37,866 | ₩40,246 | +2.47% | 163만 |
|---|
| 2026.08.28 | ₩37,772 | ₩40,018 | ₩37,210 | ₩39,283 | +4.00% | 125.2만 |
|---|
| 2026.08.27 | ₩37,224 | ₩38,534 | ₩36,970 | ₩37,611 | +1.04% | 101.4만 |
|---|
| 2026.08.26 | ₩34,376 | ₩37,277 | ₩34,376 | ₩37,250 | +8.36% | 109.7만 |
|---|
| 2026.08.25 | ₩33,951 | ₩36,020 | ₩33,951 | ₩35,927 | +5.82% | 113만 |
|---|
| 2026.08.24 | ₩34,149 | ₩35,994 | ₩33,788 | ₩34,804 | +1.92% | 105.2만 |
|---|
| 2026.08.21 | ₩33,948 | ₩35,499 | ₩33,587 | ₩33,961 | +0.04% | 108.6만 |
|---|
| 2026.08.20 | ₩34,683 | ₩35,298 | ₩33,640 | ₩33,694 | -2.85% | 94.4만 |
|---|
| 2026.08.19 | ₩31,929 | ₩35,372 | ₩31,822 | ₩34,389 | +7.71% | 228.9만 |
|---|
| 2026.08.18 | ₩31,688 | ₩32,016 | ₩29,990 | ₩31,648 | -0.13% | 135.5만 |
|---|
| 2026.08.17 | ₩32,691 | ₩32,718 | ₩30,498 | ₩31,194 | -4.58% | 120.2만 |
|---|
| 2026.08.14 | ₩34,015 | ₩34,149 | ₩32,571 | ₩32,745 | -3.73% | 88만 |
|---|
| 2026.08.13 | ₩32,918 | ₩33,614 | ₩31,956 | ₩33,253 | +1.02% | 89만 |
|---|
| 2026.08.12 | ₩33,721 | ₩34,108 | ₩32,557 | ₩32,771 | -2.82% | 91.8만 |
|---|
| 2026.08.11 | ₩33,814 | ₩34,738 | ₩33,039 | ₩34,349 | +1.58% | 70.9만 |
|---|
| 2026.08.10 | ₩34,376 | ₩35,175 | ₩33,681 | ₩34,095 | -0.82% | 70.5만 |
|---|
| 2026.08.07 | ₩35,793 | ₩35,859 | ₩34,175 | ₩34,389 | -3.92% | 82.6만 |
|---|
| 2026.08.06 | ₩33,961 | ₩35,512 | ₩33,293 | ₩35,218 | +3.70% | 91만 |
|---|
| 2026.08.05 | ₩34,550 | ₩34,871 | ₩33,206 | ₩34,844 | +0.85% | 116.6만 |
|---|
| 2026.08.04 | ₩32,624 | ₩34,496 | ₩32,384 | ₩34,095 | +4.51% | 191.4만 |
|---|
| 2026.08.03 | ₩34,269 | ₩34,670 | ₩33,172 | ₩33,360 | -2.65% | 122만 |
|---|
| 2026.07.31 | ₩32,611 | ₩33,199 | ₩31,862 | ₩32,892 | +0.86% | 98.1만 |
|---|
| 2026.07.30 | ₩34,897 | ₩35,111 | ₩32,511 | ₩33,293 | -4.60% | 94.6만 |
|---|
| 2026.07.29 | ₩33,988 | ₩35,940 | ₩33,935 | ₩35,512 | +4.48% | 149.3만 |
|---|
| 2026.07.28 | ₩32,825 | ₩35,432 | ₩32,604 | ₩33,975 | +3.50% | 191.5만 |
|---|
| 2026.07.27 | ₩30,739 | ₩33,755 | ₩30,512 | ₩32,838 | +6.83% | 130.7만 |
|---|
| 2026.07.24 | ₩29,054 | ₩30,538 | ₩29,054 | ₩29,750 | +2.39% | 109.8만 |
|---|
| 2026.07.23 | ₩31,702 | ₩31,728 | ₩28,941 | ₩29,335 | -7.47% | 141.4만 |
|---|
| 2026.07.22 | ₩32,343 | ₩32,918 | ₩31,501 | ₩31,942 | -1.24% | 103만 |
|---|
| 2026.07.21 | ₩32,103 | ₩32,945 | ₩31,541 | ₩31,809 | -0.92% | 104.3만 |
|---|
| 2026.07.20 | ₩32,544 | ₩33,410 | ₩31,394 | ₩32,410 | -0.41% | 113.7만 |
|---|
| 2026.07.17 | ₩33,881 | ₩34,971 | ₩32,571 | ₩32,664 | -3.59% | 107.3만 |
|---|
| 2026.07.16 | ₩34,082 | ₩34,824 | ₩33,259 | ₩34,255 | +0.51% | 156.2만 |
|---|
| 2026.07.15 | ₩32,196 | ₩34,135 | ₩32,130 | ₩33,226 | +3.20% | 162.8만 |
|---|
| 2026.07.14 | ₩32,143 | ₩32,246 | ₩30,752 | ₩31,515 | -1.96% | 146.5만 |
|---|
| 2026.07.13 | ₩30,044 | ₩34,348 | ₩30,044 | ₩33,266 | +10.73% | 201.3만 |
|---|
| 2026.07.10 | ₩29,442 | ₩29,790 | ₩28,092 | ₩29,683 | +0.82% | 179만 |
|---|
| 2026.07.09 | ₩28,158 | ₩28,493 | ₩27,169 | ₩28,038 | -0.43% | 255.9만 |
|---|
| 2026.07.08 | ₩30,231 | ₩30,846 | ₩28,252 | ₩28,586 | -5.44% | 179.4만 |
|---|
| 2026.07.07 | ₩32,611 | ₩33,480 | ₩30,418 | ₩30,552 | -6.31% | 136.5만 |
|---|
| 2026.07.06 | ₩31,260 | ₩32,985 | ₩31,127 | ₩31,314 | +0.17% | 216.7만 |
|---|
| 2026.07.02 | ₩31,777 | ₩34,229 | ₩31,488 | ₩31,555 | -0.70% | 251만 |
|---|
| 2026.07.01 | ₩31,258 | ₩33,667 | ₩30,291 | ₩32,638 | +4.41% | 287.4만 |
|---|
| 2026.06.30 | ₩26,768 | ₩30,552 | ₩25,565 | ₩29,957 | +11.91% | 676.3만 |
|---|
| 2026.06.29 | ₩34,082 | ₩34,362 | ₩31,662 | ₩33,734 | -1.02% | 394.3만 |
|---|
| 2026.06.26 | ₩30,137 | ₩33,814 | ₩30,137 | ₩33,427 | +10.91% | 725.7만 |
|---|
| 2026.06.25 | ₩32,250 | ₩32,852 | ₩29,556 | ₩30,111 | -6.63% | 227.1만 |
|---|
| 2026.06.24 | ₩32,544 | ₩33,239 | ₩31,969 | ₩32,410 | -0.41% | 104.9만 |
|---|
| 2026.06.23 | ₩32,624 | ₩33,199 | ₩31,822 | ₩32,544 | -0.25% | 126.1만 |
|---|
| 2026.06.22 | ₩33,052 | ₩33,814 | ₩31,795 | ₩31,996 | -3.20% | 204.7만 |
|---|
| 2026.06.18 | ₩34,396 | ₩34,396 | ₩31,662 | ₩33,533 | -2.51% | 952.8만 |
|---|
| 2026.06.17 | ₩35,405 | ₩36,428 | ₩33,413 | ₩33,988 | -4.00% | 119.1만 |
|---|
| 2026.06.16 | ₩34,683 | ₩35,806 | ₩34,496 | ₩35,593 | +2.62% | 87.8만 |
|---|
| 2026.06.15 | ₩35,552 | ₩36,635 | ₩34,830 | ₩35,018 | -1.50% | 83.8만 |
|---|
| 2026.06.12 | ₩35,232 | ₩35,686 | ₩34,296 | ₩35,031 | -0.57% | 59.2만 |
|---|
| 2026.06.11 | ₩34,095 | ₩35,131 | ₩33,039 | ₩35,125 | +3.02% | 98.9만 |
|---|
| 2026.06.10 | ₩36,415 | ₩36,876 | ₩34,389 | ₩34,429 | -5.45% | 111만 |
|---|
| 2026.06.09 | ₩36,515 | ₩37,959 | ₩35,610 | ₩36,488 | -0.07% | 75.7만 |
|---|
| 2026.06.08 | ₩37,130 | ₩37,879 | ₩35,318 | ₩36,609 | -1.40% | 132.5만 |
|---|
| 2026.06.05 | ₩38,173 | ₩38,280 | ₩36,635 | ₩37,197 | -2.56% | 88.9만 |
|---|
| 2026.06.04 | ₩38,267 | ₩39,417 | ₩37,170 | ₩38,200 | -0.17% | 140.4만 |
|---|
| 2026.06.03 | ₩37,879 | ₩37,973 | ₩35,392 | ₩37,010 | -2.29% | 137.5만 |
|---|
| 2026.06.02 | ₩39,029 | ₩39,029 | ₩37,598 | ₩38,093 | -2.40% | 97만 |
|---|
| 2026.06.01 | ₩38,133 | ₩40,433 | ₩37,812 | ₩40,152 | +5.29% | 187.9만 |
|---|
| 2026.05.29 | ₩35,486 | ₩38,053 | ₩35,138 | ₩37,825 | +6.59% | 201.2만 |
|---|
| 2026.05.28 | ₩35,098 | ₩35,806 | ₩34,603 | ₩35,405 | +0.88% | 87.4만 |
|---|
| 2026.05.27 | ₩34,463 | ₩35,793 | ₩34,463 | ₩35,098 | +1.84% | 104.6만 |
|---|
| 2026.05.26 | ₩35,245 | ₩35,352 | ₩33,921 | ₩34,637 | -1.73% | 105만 |
|---|
| 2026.05.22 | ₩34,830 | ₩36,061 | ₩34,583 | ₩35,218 | +1.11% | 87만 |
|---|
| 2026.05.21 | ₩33,253 | ₩34,957 | ₩32,036 | ₩34,603 | +4.06% | 123.1만 |
|---|
| 2026.05.20 | ₩32,143 | ₩33,493 | ₩30,973 | ₩33,293 | +3.58% | 101.2만 |
|---|
| 2026.05.19 | ₩32,370 | ₩33,721 | ₩31,555 | ₩32,464 | +0.29% | 127.7만 |
|---|
| 2026.05.18 | ₩32,089 | ₩32,878 | ₩31,501 | ₩32,009 | -0.25% | 108.8만 |
|---|
| 2026.05.15 | ₩31,621 | ₩32,945 | ₩30,899 | ₩32,130 | +1.61% | 135.9만 |
|---|
| 2026.05.14 | ₩31,555 | ₩31,969 | ₩30,632 | ₩31,314 | -0.76% | 145.8만 |
|---|
| 2026.05.13 | ₩30,164 | ₩31,394 | ₩29,482 | ₩31,087 | +3.06% | 156.6만 |
|---|
| 2026.05.12 | ₩31,381 | ₩31,595 | ₩29,716 | ₩30,619 | -2.43% | 257.9만 |
|---|
| 2026.05.11 | ₩32,524 | ₩32,524 | ₩30,953 | ₩31,073 | -4.46% | 163.4만 |
|---|
| 2026.05.08 | ₩33,747 | ₩33,747 | ₩31,929 | ₩32,450 | -3.84% | 221.7만 |
|---|
| 2026.05.07 | ₩32,237 | ₩34,068 | ₩31,814 | ₩34,042 | +5.60% | 247.6만 |
|---|
| 2026.05.06 | ₩32,089 | ₩32,384 | ₩31,374 | ₩31,715 | -1.17% | 146.4만 |
|---|
| 2026.05.05 | ₩31,327 | ₩32,043 | ₩30,552 | ₩31,889 | +1.79% | 152.8만 |
|---|
| 2026.05.04 | ₩32,945 | ₩34,389 | ₩31,408 | ₩31,434 | -4.59% | 162.4만 |
|---|
| 2026.05.01 | ₩32,731 | ₩33,320 | ₩31,555 | ₩32,798 | +0.20% | 470만 |
|---|
| 2026.04.30 | ₩32,531 | ₩32,571 | ₩30,552 | ₩31,849 | -2.10% | 312.8만 |
|---|
| 2026.04.29 | ₩33,614 | ₩33,894 | ₩32,644 | ₩33,226 | -1.15% | 93.6만 |
|---|
| 2026.04.28 | ₩33,186 | ₩34,496 | ₩32,584 | ₩33,507 | +0.97% | 137만 |
|---|
| 2026.04.27 | ₩35,058 | ₩36,582 | ₩32,785 | ₩32,811 | -6.41% | 167.3만 |
|---|
| 2026.04.24 | ₩34,924 | ₩35,873 | ₩34,387 | ₩34,991 | +0.19% | 111.5만 |
|---|
| 2026.04.23 | ₩38,013 | ₩38,079 | ₩34,764 | ₩35,800 | -5.82% | 124.4만 |
|---|
| 2026.04.22 | ₩39,577 | ₩40,593 | ₩38,311 | ₩38,708 | -2.20% | 63.9만 |
|---|
| 2026.04.21 | ₩40,647 | ₩41,235 | ₩39,336 | ₩39,510 | -2.80% | 132.5만 |
|---|
| 2026.04.20 | ₩39,590 | ₩41,235 | ₩39,577 | ₩40,593 | +2.53% | 119.5만 |
|---|
| 2026.04.17 | ₩40,058 | ₩41,208 | ₩39,269 | ₩40,112 | +0.13% | 98.3만 |
|---|
| 2026.04.16 | ₩38,708 | ₩39,684 | ₩38,708 | ₩39,577 | +2.25% | 122만 |
|---|
| 2026.04.15 | ₩37,999 | ₩39,577 | ₩37,665 | ₩38,521 | +1.37% | 121.8만 |
|---|
| 2026.04.14 | ₩37,785 | ₩39,523 | ₩37,478 | ₩37,812 | +0.07% | 131.7만 |
|---|
| 2026.04.13 | ₩34,349 | ₩37,558 | ₩34,215 | ₩37,250 | +8.45% | 235.9만 |
|---|
| 2026.04.10 | ₩38,949 | ₩40,032 | ₩34,443 | ₩34,924 | -10.33% | 238.2만 |
|---|
| 2026.04.09 | ₩37,077 | ₩38,173 | ₩36,408 | ₩38,106 | +2.78% | 117.6만 |
|---|
| 2026.04.08 | ₩38,414 | ₩39,042 | ₩36,395 | ₩37,077 | -3.48% | 131.4만 |
|---|
| 2026.04.07 | ₩36,849 | ₩38,213 | ₩36,609 | ₩37,023 | +0.47% | 102.1만 |
|---|
| 2026.04.06 | ₩36,395 | ₩37,204 | ₩36,127 | ₩36,742 | +0.96% | 204만 |
|---|
| 2026.04.02 | ₩34,362 | ₩37,451 | ₩33,894 | ₩36,462 | +6.11% | 102.9만 |
|---|
| 2026.04.01 | ₩36,983 | ₩36,983 | ₩35,245 | ₩35,526 | -3.94% | 201.2만 |
|---|
| 2026.03.31 | ₩37,170 | ₩37,906 | ₩35,833 | ₩36,582 | -1.58% | 121.3만 |
|---|
| 2026.03.30 | ₩35,633 | ₩37,130 | ₩35,131 | ₩35,673 | +0.11% | 153.8만 |
|---|
| 2026.03.27 | ₩36,315 | ₩36,341 | ₩34,469 | ₩35,325 | -2.72% | 269.2만 |
|---|
| 2026.03.26 | ₩32,785 | ₩37,130 | ₩32,749 | ₩37,063 | +13.05% | 242만 |
|---|
| 2026.03.25 | ₩35,178 | ₩36,622 | ₩32,731 | ₩32,985 | -6.23% | 334.2만 |
|---|
| 2026.03.24 | ₩38,601 | ₩39,911 | ₩32,450 | ₩35,405 | -8.28% | 768.3만 |
|---|
| 2026.03.23 | ₩42,880 | ₩45,072 | ₩41,830 | ₩44,176 | +3.02% | 200.3만 |
|---|
| 2026.03.20 | ₩42,773 | ₩42,799 | ₩41,369 | ₩42,144 | -1.47% | 263.6만 |
|---|
| 2026.03.19 | ₩40,339 | ₩43,254 | ₩40,339 | ₩42,679 | +5.80% | 160만 |
|---|
| 2026.03.18 | ₩43,548 | ₩44,190 | ₩41,101 | ₩41,155 | -5.50% | 151.1만 |
|---|
| 2026.03.17 | ₩43,120 | ₩45,447 | ₩43,120 | ₩43,989 | +2.02% | 71.2만 |
|---|
| 2026.03.16 | ₩42,559 | ₩43,695 | ₩42,037 | ₩42,732 | +0.41% | 75.9만 |
|---|
| 2026.03.13 | ₩42,585 | ₩43,615 | ₩41,957 | ₩42,345 | -0.57% | 110만 |
|---|
| 2026.03.12 | ₩44,190 | ₩45,219 | ₩42,358 | ₩42,412 | -4.02% | 138.7만 |
|---|
| 2026.03.11 | ₩43,708 | ₩44,765 | ₩42,572 | ₩44,310 | +1.38% | 127.4만 |
|---|
| 2026.03.10 | ₩44,497 | ₩45,407 | ₩41,944 | ₩43,080 | -3.19% | 90.1만 |
|---|
| 2026.03.09 | ₩46,302 | ₩46,302 | ₩44,424 | ₩45,380 | -1.99% | 98.3만 |
|---|
| 2026.03.06 | ₩45,487 | ₩47,171 | ₩44,136 | ₩47,011 | +3.35% | 80.2만 |
|---|
| 2026.03.05 | ₩43,722 | ₩46,463 | ₩43,722 | ₩46,129 | +5.50% | 80.5만 |
|---|
| 2026.03.04 | ₩43,735 | ₩45,333 | ₩43,495 | ₩44,069 | +0.76% | 96.5만 |
|---|
| 2026.03.03 | ₩41,663 | ₩43,983 | ₩41,115 | ₩43,548 | +4.53% | 109.3만 |
|---|
| 2026.03.02 | ₩42,358 | ₩43,789 | ₩41,823 | ₩42,478 | +0.28% | 123.1만 |
|---|
| 2026.02.27 | ₩41,609 | ₩44,698 | ₩41,302 | ₩43,856 | +5.40% | 218.3만 |
|---|
| 2026.02.26 | ₩41,743 | ₩46,329 | ₩41,743 | ₩42,866 | +2.69% | 195만 |
|---|
| 2026.02.25 | ₩40,847 | ₩41,957 | ₩39,757 | ₩41,770 | +2.26% | 97.8만 |
|---|
| 2026.02.24 | ₩39,751 | ₩41,148 | ₩39,510 | ₩40,687 | +2.35% | 135.5만 |
|---|
| 2026.02.23 | ₩43,254 | ₩43,453 | ₩39,590 | ₩39,818 | -7.94% | 198.6만 |
|---|
| 2026.02.20 | ₩43,093 | ₩44,123 | ₩42,004 | ₩43,922 | +1.92% | 74만 |
|---|
| 2026.02.19 | ₩43,468 | ₩43,936 | ₩42,732 | ₩43,347 | -0.28% | 113.8만 |
|---|
| 2026.02.18 | ₩42,732 | ₩44,337 | ₩42,077 | ₩44,297 | +3.66% | 147.5만 |
|---|
| 2026.02.17 | ₩40,005 | ₩42,692 | ₩39,470 | ₩42,492 | +6.22% | 265.2만 |
|---|
| 2026.02.13 | ₩40,780 | ₩41,502 | ₩39,350 | ₩40,627 | -0.38% | 231.9만 |
|---|
| 2026.02.12 | ₩46,449 | ₩46,470 | ₩39,243 | ₩40,439 | -12.94% | 258.2만 |
|---|
| 2026.02.11 | ₩52,426 | ₩52,841 | ₩46,273 | ₩46,476 | -11.35% | 151.3만 |
|---|
| 2026.02.10 | ₩52,012 | ₩53,442 | ₩51,657 | ₩52,506 | +0.95% | 107.9만 |
|---|
| 2026.02.09 | ₩53,028 | ₩53,215 | ₩50,394 | ₩52,199 | -1.56% | 109만 |
|---|
| 2026.02.06 | ₩50,140 | ₩53,523 | ₩49,866 | ₩53,389 | +6.48% | 120.8만 |
|---|
| 2026.02.05 | ₩52,226 | ₩53,268 | ₩48,555 | ₩50,086 | -4.10% | 120.3만 |
|---|
| 2026.02.04 | ₩49,912 | ₩53,001 | ₩49,565 | ₩51,758 | +3.70% | 134.8만 |
|---|
| 2026.02.03 | ₩53,268 | ₩53,268 | ₩49,752 | ₩49,886 | -6.35% | 147.8만 |
|---|
| 2026.02.02 | ₩49,966 | ₩53,482 | ₩49,618 | ₩53,041 | +6.15% | 174.7만 |
|---|
| 2026.01.30 | ₩51,169 | ₩51,557 | ₩49,090 | ₩49,939 | -2.40% | 129.7만 |
|---|
| 2026.01.29 | ₩48,883 | ₩51,758 | ₩48,134 | ₩51,637 | +5.63% | 160.9만 |
|---|
| 2026.01.28 | ₩55,622 | ₩56,009 | ₩48,468 | ₩48,562 | -12.69% | 133.3만 |
|---|
| 2026.01.27 | ₩56,825 | ₩57,306 | ₩55,314 | ₩55,635 | -2.09% | 111.2만 |
|---|
| 2026.01.26 | ₩57,788 | ₩58,082 | ₩56,798 | ₩57,079 | -1.23% | 72.7만 |
|---|
| 2026.01.23 | ₩58,510 | ₩58,837 | ₩57,520 | ₩57,788 | -1.23% | 63만 |
|---|
| 2026.01.22 | ₩56,063 | ₩58,857 | ₩56,063 | ₩58,216 | +3.84% | 98.8만 |
|---|
| 2026.01.21 | ₩53,656 | ₩56,504 | ₩53,482 | ₩55,809 | +4.01% | 98.5만 |
|---|
| 2026.01.20 | ₩56,317 | ₩56,812 | ₩53,466 | ₩53,629 | -4.77% | 109.5만 |
|---|
| 2026.01.16 | ₩56,116 | ₩57,748 | ₩54,886 | ₩57,694 | +2.81% | 111.9만 |
|---|
| 2026.01.15 | ₩55,274 | ₩57,712 | ₩54,719 | ₩56,397 | +2.03% | 126.5만 |
|---|
| 2026.01.14 | ₩52,841 | ₩56,905 | ₩52,627 | ₩55,381 | +4.81% | 188.2만 |
|---|
| 2026.01.13 | ₩51,209 | ₩56,798 | ₩50,608 | ₩52,386 | +2.30% | 362.8만 |
|---|
| 2026.01.12 | ₩58,603 | ₩58,657 | ₩53,456 | ₩54,124 | -7.64% | 167.7만 |
|---|
| 2026.01.09 | ₩58,991 | ₩59,820 | ₩57,313 | ₩58,911 | -0.14% | 86.1만 |
|---|
| 2026.01.08 | ₩57,079 | ₩59,874 | ₩56,985 | ₩58,924 | +3.23% | 81.1만 |
|---|
| 2026.01.07 | ₩58,657 | ₩58,924 | ₩57,213 | ₩57,347 | -2.23% | 62.6만 |
|---|
| 2026.01.06 | ₩57,012 | ₩58,797 | ₩56,357 | ₩58,670 | +2.91% | 88.3만 |
|---|
| 2026.01.05 | ₩55,247 | ₩57,580 | ₩54,231 | ₩57,012 | +3.19% | 106.3만 |
|---|
| 2026.01.02 | ₩55,769 | ₩55,849 | ₩53,523 | ₩55,100 | -1.20% | 74.8만 |
|---|
| 2025.12.31 | ₩55,729 | ₩55,983 | ₩55,314 | ₩55,595 | -0.24% | 49.9만 |
|---|
| 2025.12.30 | ₩56,424 | ₩56,865 | ₩55,742 | ₩55,796 | -1.11% | 76.9만 |
|---|
| 2025.12.29 | ₩56,103 | ₩56,999 | ₩55,983 | ₩56,611 | +0.91% | 75.3만 |
|---|
| 2025.12.26 | ₩55,702 | ₩56,223 | ₩54,833 | ₩56,103 | +0.72% | 52.9만 |
|---|
| 2025.12.24 | ₩53,750 | ₩55,876 | ₩53,750 | ₩55,742 | +3.71% | 55.1만 |
|---|
| 2025.12.23 | ₩54,418 | ₩54,418 | ₩53,482 | ₩53,763 | -1.20% | 65.6만 |
|---|
| 2025.12.22 | ₩55,635 | ₩56,170 | ₩54,472 | ₩54,565 | -1.92% | 99.6만 |
|---|
| 2025.12.19 | ₩53,589 | ₩55,816 | ₩53,509 | ₩55,635 | +3.82% | 197.3만 |
|---|
| 2025.12.18 | ₩53,268 | ₩54,676 | ₩53,268 | ₩53,750 | +0.90% | 111.9만 |
|---|
| 2025.12.17 | ₩52,453 | ₩53,710 | ₩51,617 | ₩53,469 | +1.94% | 108.1만 |
|---|
| 2025.12.16 | ₩52,078 | ₩52,921 | ₩51,344 | ₩52,747 | +1.28% | 70.5만 |
|---|
| 2025.12.15 | ₩53,175 | ₩53,349 | ₩51,370 | ₩51,851 | -2.49% | 88.3만 |
|---|
| 2025.12.12 | ₩53,108 | ₩53,509 | ₩52,453 | ₩52,907 | -0.38% | 64.6만 |
|---|
| 2025.12.11 | ₩51,758 | ₩53,055 | ₩51,102 | ₩52,854 | +2.12% | 76.2만 |
|---|
| 2025.12.10 | ₩50,795 | ₩52,393 | ₩49,886 | ₩51,758 | +1.90% | 179만 |
|---|
| 2025.12.09 | ₩51,049 | ₩51,617 | ₩50,314 | ₩50,955 | -0.18% | 107.1만 |
|---|
| 2025.12.08 | ₩50,220 | ₩51,644 | ₩49,939 | ₩51,089 | +1.73% | 116만 |
|---|
| 2025.12.05 | ₩49,471 | ₩51,056 | ₩49,411 | ₩50,287 | +1.65% | 152.9만 |
|---|
| 2025.12.04 | ₩49,859 | ₩50,454 | ₩48,896 | ₩49,418 | -0.88% | 130.1만 |
|---|
| 2025.12.03 | ₩48,816 | ₩50,180 | ₩48,448 | ₩49,378 | +1.15% | 124.1만 |
|---|
| 2025.12.02 | ₩48,923 | ₩49,418 | ₩48,081 | ₩48,669 | -0.52% | 147.2만 |
|---|
| 2025.12.01 | ₩47,613 | ₩49,090 | ₩47,105 | ₩48,829 | +2.56% | 116.3만 |
|---|
| 2025.11.28 | ₩47,466 | ₩49,220 | ₩46,904 | ₩48,415 | +2.00% | 54.3만 |
|---|
| 2025.11.26 | ₩47,787 | ₩48,161 | ₩47,151 | ₩47,479 | -0.64% | 74.8만 |
|---|
| 2025.11.25 | ₩47,746 | ₩48,903 | ₩47,466 | ₩47,787 | +0.08% | 98.5만 |
|---|
| 2025.11.24 | ₩47,492 | ₩48,000 | ₩47,011 | ₩47,265 | -0.48% | 125.3만 |
|---|
| 2025.11.21 | ₩44,725 | ₩48,823 | ₩44,725 | ₩47,639 | +6.52% | 137.4만 |
|---|
| 2025.11.20 | ₩44,069 | ₩45,875 | ₩43,749 | ₩44,604 | +1.21% | 153.8만 |
|---|
| 2025.11.19 | ₩43,401 | ₩44,344 | ₩42,285 | ₩44,003 | +1.39% | 197.6만 |
|---|
| 2025.11.18 | ₩44,297 | ₩45,313 | ₩43,321 | ₩43,454 | -1.90% | 125.9만 |
|---|
| 2025.11.17 | ₩46,944 | ₩46,944 | ₩44,671 | ₩44,792 | -4.59% | 105.1만 |
|---|
| 2025.11.14 | ₩47,399 | ₩47,760 | ₩46,195 | ₩47,158 | -0.51% | 117.3만 |
|---|
| 2025.11.13 | ₩47,412 | ₩49,104 | ₩47,011 | ₩47,947 | +1.13% | 138.7만 |
|---|
| 2025.11.12 | ₩46,610 | ₩48,021 | ₩46,201 | ₩47,265 | +1.41% | 103.7만 |
|---|
| 2025.11.11 | ₩46,048 | ₩46,363 | ₩44,872 | ₩46,022 | -0.06% | 117.4만 |
|---|
| 2025.11.10 | ₩46,904 | ₩47,111 | ₩45,941 | ₩46,142 | -1.62% | 95.2만 |
|---|
| 2025.11.07 | ₩48,977 | ₩49,458 | ₩45,487 | ₩46,476 | -5.11% | 170.4만 |
|---|
| 2025.11.06 | ₩51,169 | ₩52,120 | ₩48,602 | ₩48,977 | -4.29% | 104.8만 |
|---|
| 2025.11.05 | ₩52,145 | ₩52,604 | ₩50,808 | ₩51,076 | -2.05% | 118.4만 |
|---|
| 2025.11.04 | ₩52,867 | ₩53,897 | ₩51,758 | ₩52,145 | -1.37% | 79만 |
|---|
| 2025.11.03 | ₩53,990 | ₩54,418 | ₩52,887 | ₩52,948 | -1.93% | 92.1만 |
|---|
| 2025.10.31 | ₩54,245 | ₩54,873 | ₩53,135 | ₩53,897 | -0.64% | 104.2만 |
|---|
| 2025.10.30 | ₩56,865 | ₩57,347 | ₩54,559 | ₩54,766 | -3.69% | 82만 |
|---|
| 2025.10.29 | ₩60,315 | ₩60,315 | ₩56,892 | ₩57,026 | -5.45% | 79.4만 |
|---|
| 2025.10.28 | ₩61,304 | ₩61,917 | ₩60,288 | ₩60,636 | -1.09% | 45.5만 |
|---|
| 2025.10.27 | ₩63,069 | ₩63,858 | ₩61,344 | ₩61,558 | -2.40% | 49.9만 |
|---|
| 2025.10.24 | ₩63,430 | ₩63,911 | ₩62,708 | ₩62,748 | -1.08% | 38.6만 |
|---|
| 2025.10.23 | ₩63,337 | ₩64,286 | ₩62,935 | ₩63,631 | +0.46% | 64.7만 |
|---|
| 2025.10.22 | ₩61,906 | ₩63,363 | ₩61,839 | ₩63,270 | +2.20% | 68.2만 |
|---|
| 2025.10.21 | ₩60,796 | ₩64,179 | ₩60,576 | ₩62,588 | +2.95% | 52.9만 |
|---|
| 2025.10.20 | ₩60,074 | ₩60,950 | ₩59,700 | ₩60,335 | +0.43% | 57.5만 |
|---|
| 2025.10.17 | ₩59,847 | ₩60,502 | ₩59,192 | ₩59,967 | +0.20% | 63.5만 |
|---|
| 2025.10.16 | ₩59,633 | ₩60,342 | ₩58,109 | ₩59,994 | +0.61% | 78.4만 |
|---|
| 2025.10.15 | ₩60,743 | ₩61,364 | ₩59,299 | ₩59,365 | -2.27% | 75.2만 |
|---|
| 2025.10.14 | ₩58,991 | ₩60,689 | ₩58,757 | ₩60,061 | +1.81% | 59.8만 |
|---|
| 2025.10.13 | ₩61,578 | ₩61,578 | ₩59,258 | ₩59,927 | -2.68% | 63.1만 |
|---|
| 2025.10.10 | ₩64,807 | ₩64,807 | ₩59,566 | ₩59,874 | -7.61% | 56.8만 |
|---|