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 | ₩36,372 | ₩37,443 | ₩34,551 | ₩34,739 | -4.49% | 102.2만 |
| 2026.10.08 | ₩34,551 | ₩36,345 | ₩33,895 | ₩36,238 | +4.88% | 188.6만 |
| 2026.10.07 | ₩33,092 | ₩35,341 | ₩32,851 | ₩35,020 | +5.83% | 139.6만 |
| 2026.10.06 | ₩34,712 | ₩34,926 | ₩32,463 | ₩33,253 | -4.20% | 149.2만 |
| 2026.10.05 | ₩33,025 | ₩34,645 | ₩32,530 | ₩34,632 | +4.86% | 172만 |
| 2026.10.02 | ₩36,051 | ₩36,144 | ₩32,865 | ₩33,347 | -7.50% | 197.1만 |
| 2026.10.01 | ₩34,766 | ₩37,804 | ₩34,752 | ₩36,158 | +4.00% | 219.8만 |
| 2026.09.30 | ₩33,454 | ₩36,104 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,400 |
| -0.16% |
| 542.7만 |
| 2026.09.29 | ₩34,163 | ₩34,819 | ₩32,035 | ₩33,306 | -2.51% | 346.1만 |
|---|
| 2026.09.28 | ₩35,877 | ₩35,877 | ₩32,945 | ₩34,069 | -5.04% | 336.6만 |
|---|
| 2026.09.25 | ₩38,929 | ₩39,134 | ₩35,743 | ₩36,251 | -6.88% | 270.5만 |
|---|
| 2026.09.24 | ₩40,187 | ₩41,044 | ₩37,764 | ₩39,344 | -2.10% | 219.3만 |
|---|
| 2026.09.23 | ₩40,589 | ₩41,847 | ₩38,608 | ₩40,442 | -0.36% | 247.3만 |
|---|
| 2026.09.22 | ₩37,644 | ₩41,205 | ₩36,780 | ₩40,843 | +8.50% | 234.3만 |
|---|
| 2026.09.21 | ₩37,135 | ₩37,950 | ₩35,736 | ₩36,854 | -0.76% | 122.3만 |
|---|
| 2026.09.18 | ₩37,557 | ₩38,420 | ₩36,519 | ₩37,309 | -0.66% | 547.5만 |
|---|
| 2026.09.17 | ₩38,822 | ₩38,976 | ₩37,563 | ₩37,938 | -2.28% | 192만 |
|---|
| 2026.09.16 | ₩38,514 | ₩39,506 | ₩37,336 | ₩39,036 | +1.36% | 149.4만 |
|---|
| 2026.09.15 | ₩38,527 | ₩40,080 | ₩38,286 | ₩39,103 | +1.49% | 114.3만 |
|---|
| 2026.09.14 | ₩38,500 | ₩40,616 | ₩38,447 | ₩39,183 | +1.77% | 128.7만 |
|---|
| 2026.09.11 | ₩36,318 | ₩37,992 | ₩35,381 | ₩37,804 | +4.09% | 98.6만 |
|---|
| 2026.09.10 | ₩36,205 | ₩36,774 | ₩35,140 | ₩36,144 | -0.17% | 93.9만 |
|---|
| 2026.09.09 | ₩37,657 | ₩37,664 | ₩34,980 | ₩36,238 | -3.77% | 155.7만 |
|---|
| 2026.09.08 | ₩42,530 | ₩42,570 | ₩37,751 | ₩37,844 | -11.02% | 169.9만 |
|---|
| 2026.09.04 | ₩43,480 | ₩43,561 | ₩42,081 | ₩43,052 | -0.99% | 86.2만 |
|---|
| 2026.09.03 | ₩44,016 | ₩45,180 | ₩42,998 | ₩43,976 | -0.09% | 108.5만 |
|---|
| 2026.09.02 | ₩42,570 | ₩44,765 | ₩42,075 | ₩43,333 | +1.79% | 116.3만 |
|---|
| 2026.09.01 | ₩40,093 | ₩45,301 | ₩39,518 | ₩43,213 | +7.78% | 239.2만 |
|---|
| 2026.08.31 | ₩39,324 | ₩40,582 | ₩37,911 | ₩40,294 | +2.47% | 163만 |
|---|
| 2026.08.28 | ₩37,818 | ₩40,067 | ₩37,255 | ₩39,330 | +4.00% | 125.2만 |
|---|
| 2026.08.27 | ₩37,269 | ₩38,581 | ₩37,015 | ₩37,657 | +1.04% | 101.4만 |
|---|
| 2026.08.26 | ₩34,417 | ₩37,322 | ₩34,417 | ₩37,296 | +8.36% | 109.7만 |
|---|
| 2026.08.25 | ₩33,992 | ₩36,064 | ₩33,992 | ₩35,970 | +5.82% | 113만 |
|---|
| 2026.08.24 | ₩34,190 | ₩36,037 | ₩33,828 | ₩34,846 | +1.92% | 105.2만 |
|---|
| 2026.08.21 | ₩33,989 | ₩35,542 | ₩33,628 | ₩34,002 | +0.04% | 108.6만 |
|---|
| 2026.08.20 | ₩34,725 | ₩35,341 | ₩33,681 | ₩33,735 | -2.85% | 94.4만 |
|---|
| 2026.08.19 | ₩31,968 | ₩35,415 | ₩31,861 | ₩34,431 | +7.71% | 228.9만 |
|---|
| 2026.08.18 | ₩31,727 | ₩32,055 | ₩30,027 | ₩31,687 | -0.13% | 135.5만 |
|---|
| 2026.08.17 | ₩32,731 | ₩32,757 | ₩30,535 | ₩31,231 | -4.58% | 120.2만 |
|---|
| 2026.08.14 | ₩34,056 | ₩34,190 | ₩32,610 | ₩32,784 | -3.73% | 88만 |
|---|
| 2026.08.13 | ₩32,958 | ₩33,654 | ₩31,994 | ₩33,293 | +1.02% | 89만 |
|---|
| 2026.08.12 | ₩33,762 | ₩34,150 | ₩32,597 | ₩32,811 | -2.82% | 91.8만 |
|---|
| 2026.08.11 | ₩33,855 | ₩34,780 | ₩33,079 | ₩34,391 | +1.58% | 70.9만 |
|---|
| 2026.08.10 | ₩34,417 | ₩35,218 | ₩33,721 | ₩34,136 | -0.82% | 70.5만 |
|---|
| 2026.08.07 | ₩35,836 | ₩35,902 | ₩34,217 | ₩34,431 | -3.92% | 82.6만 |
|---|
| 2026.08.06 | ₩34,002 | ₩35,555 | ₩33,333 | ₩35,261 | +3.70% | 91만 |
|---|
| 2026.08.05 | ₩34,591 | ₩34,913 | ₩33,246 | ₩34,886 | +0.85% | 116.6만 |
|---|
| 2026.08.04 | ₩32,664 | ₩34,538 | ₩32,423 | ₩34,136 | +4.51% | 191.4만 |
|---|
| 2026.08.03 | ₩34,310 | ₩34,712 | ₩33,213 | ₩33,400 | -2.65% | 122만 |
|---|
| 2026.07.31 | ₩32,650 | ₩33,239 | ₩31,901 | ₩32,932 | +0.86% | 98.1만 |
|---|
| 2026.07.30 | ₩34,940 | ₩35,154 | ₩32,550 | ₩33,333 | -4.60% | 94.6만 |
|---|
| 2026.07.29 | ₩34,029 | ₩35,984 | ₩33,976 | ₩35,555 | +4.48% | 149.3만 |
|---|
| 2026.07.28 | ₩32,865 | ₩35,475 | ₩32,644 | ₩34,016 | +3.50% | 191.5만 |
|---|
| 2026.07.27 | ₩30,776 | ₩33,796 | ₩30,549 | ₩32,878 | +6.83% | 130.7만 |
|---|
| 2026.07.24 | ₩29,090 | ₩30,575 | ₩29,090 | ₩29,786 | +2.39% | 109.8만 |
|---|
| 2026.07.23 | ₩31,740 | ₩31,767 | ₩28,976 | ₩29,371 | -7.47% | 141.4만 |
|---|
| 2026.07.22 | ₩32,383 | ₩32,958 | ₩31,539 | ₩31,981 | -1.24% | 103만 |
|---|
| 2026.07.21 | ₩32,142 | ₩32,985 | ₩31,579 | ₩31,847 | -0.92% | 104.3만 |
|---|
| 2026.07.20 | ₩32,583 | ₩33,451 | ₩31,432 | ₩32,450 | -0.41% | 113.7만 |
|---|
| 2026.07.17 | ₩33,922 | ₩35,013 | ₩32,610 | ₩32,704 | -3.59% | 107.3만 |
|---|
| 2026.07.16 | ₩34,123 | ₩34,866 | ₩33,300 | ₩34,297 | +0.51% | 156.2만 |
|---|
| 2026.07.15 | ₩32,235 | ₩34,177 | ₩32,168 | ₩33,266 | +3.20% | 162.8만 |
|---|
| 2026.07.14 | ₩32,182 | ₩32,285 | ₩30,790 | ₩31,553 | -1.96% | 146.5만 |
|---|
| 2026.07.13 | ₩30,080 | ₩34,389 | ₩30,080 | ₩33,306 | +10.73% | 201.3만 |
|---|
| 2026.07.10 | ₩29,478 | ₩29,826 | ₩28,126 | ₩29,719 | +0.82% | 179만 |
|---|
| 2026.07.09 | ₩28,193 | ₩28,527 | ₩27,202 | ₩28,072 | -0.43% | 255.9만 |
|---|
| 2026.07.08 | ₩30,268 | ₩30,883 | ₩28,286 | ₩28,621 | -5.44% | 179.4만 |
|---|
| 2026.07.07 | ₩32,650 | ₩33,521 | ₩30,455 | ₩30,589 | -6.31% | 136.5만 |
|---|
| 2026.07.06 | ₩31,298 | ₩33,025 | ₩31,164 | ₩31,352 | +0.17% | 216.7만 |
|---|
| 2026.07.02 | ₩31,815 | ₩34,270 | ₩31,526 | ₩31,593 | -0.70% | 251만 |
|---|
| 2026.07.01 | ₩31,296 | ₩33,708 | ₩30,328 | ₩32,677 | +4.41% | 287.4만 |
|---|
| 2026.06.30 | ₩26,800 | ₩30,589 | ₩25,596 | ₩29,993 | +11.91% | 676.3만 |
|---|
| 2026.06.29 | ₩34,123 | ₩34,404 | ₩31,700 | ₩33,775 | -1.02% | 394.3만 |
|---|
| 2026.06.26 | ₩30,174 | ₩33,855 | ₩30,174 | ₩33,467 | +10.91% | 725.7만 |
|---|
| 2026.06.25 | ₩32,289 | ₩32,891 | ₩29,592 | ₩30,147 | -6.63% | 227.1만 |
|---|
| 2026.06.24 | ₩32,583 | ₩33,280 | ₩32,008 | ₩32,450 | -0.41% | 104.9만 |
|---|
| 2026.06.23 | ₩32,664 | ₩33,239 | ₩31,861 | ₩32,583 | -0.25% | 126.1만 |
|---|
| 2026.06.22 | ₩33,092 | ₩33,855 | ₩31,834 | ₩32,035 | -3.20% | 204.7만 |
|---|
| 2026.06.18 | ₩34,438 | ₩34,438 | ₩31,700 | ₩33,574 | -2.51% | 952.8만 |
|---|
| 2026.06.17 | ₩35,448 | ₩36,472 | ₩33,454 | ₩34,029 | -4.00% | 119.1만 |
|---|
| 2026.06.16 | ₩34,725 | ₩35,850 | ₩34,538 | ₩35,636 | +2.62% | 87.8만 |
|---|
| 2026.06.15 | ₩35,596 | ₩36,680 | ₩34,873 | ₩35,060 | -1.50% | 83.8만 |
|---|
| 2026.06.12 | ₩35,274 | ₩35,729 | ₩34,337 | ₩35,073 | -0.57% | 59.2만 |
|---|
| 2026.06.11 | ₩34,136 | ₩35,174 | ₩33,079 | ₩35,167 | +3.02% | 98.9만 |
|---|
| 2026.06.10 | ₩36,459 | ₩36,921 | ₩34,431 | ₩34,471 | -5.45% | 111만 |
|---|
| 2026.06.09 | ₩36,559 | ₩38,005 | ₩35,653 | ₩36,533 | -0.07% | 75.7만 |
|---|
| 2026.06.08 | ₩37,175 | ₩37,925 | ₩35,361 | ₩36,653 | -1.40% | 132.5만 |
|---|
| 2026.06.05 | ₩38,219 | ₩38,326 | ₩36,680 | ₩37,242 | -2.56% | 88.9만 |
|---|
| 2026.06.04 | ₩38,313 | ₩39,464 | ₩37,215 | ₩38,246 | -0.17% | 140.4만 |
|---|
| 2026.06.03 | ₩37,925 | ₩38,019 | ₩35,435 | ₩37,055 | -2.29% | 137.5만 |
|---|
| 2026.06.02 | ₩39,076 | ₩39,076 | ₩37,644 | ₩38,139 | -2.40% | 97만 |
|---|
| 2026.06.01 | ₩38,179 | ₩40,482 | ₩37,858 | ₩40,201 | +5.29% | 187.9만 |
|---|
| 2026.05.29 | ₩35,529 | ₩38,099 | ₩35,181 | ₩37,871 | +6.59% | 201.2만 |
|---|
| 2026.05.28 | ₩35,140 | ₩35,850 | ₩34,645 | ₩35,448 | +0.88% | 87.4만 |
|---|
| 2026.05.27 | ₩34,504 | ₩35,836 | ₩34,504 | ₩35,140 | +1.84% | 104.6만 |
|---|
| 2026.05.26 | ₩35,288 | ₩35,395 | ₩33,962 | ₩34,679 | -1.73% | 105만 |
|---|
| 2026.05.22 | ₩34,873 | ₩36,104 | ₩34,625 | ₩35,261 | +1.11% | 87만 |
|---|
| 2026.05.21 | ₩33,293 | ₩35,000 | ₩32,075 | ₩34,645 | +4.06% | 123.1만 |
|---|
| 2026.05.20 | ₩32,182 | ₩33,534 | ₩31,011 | ₩33,333 | +3.58% | 101.2만 |
|---|
| 2026.05.19 | ₩32,409 | ₩33,762 | ₩31,593 | ₩32,503 | +0.29% | 127.7만 |
|---|
| 2026.05.18 | ₩32,128 | ₩32,918 | ₩31,539 | ₩32,048 | -0.25% | 108.8만 |
|---|
| 2026.05.15 | ₩31,660 | ₩32,985 | ₩30,937 | ₩32,168 | +1.61% | 135.9만 |
|---|
| 2026.05.14 | ₩31,593 | ₩32,008 | ₩30,669 | ₩31,352 | -0.76% | 145.8만 |
|---|
| 2026.05.13 | ₩30,201 | ₩31,432 | ₩29,518 | ₩31,124 | +3.06% | 156.6만 |
|---|
| 2026.05.12 | ₩31,419 | ₩31,633 | ₩29,752 | ₩30,656 | -2.43% | 257.9만 |
|---|
| 2026.05.11 | ₩32,563 | ₩32,563 | ₩30,990 | ₩31,111 | -4.46% | 163.4만 |
|---|
| 2026.05.08 | ₩33,788 | ₩33,788 | ₩31,968 | ₩32,490 | -3.84% | 221.7만 |
|---|
| 2026.05.07 | ₩32,276 | ₩34,110 | ₩31,853 | ₩34,083 | +5.60% | 247.6만 |
|---|
| 2026.05.06 | ₩32,128 | ₩32,423 | ₩31,412 | ₩31,753 | -1.17% | 146.4만 |
|---|
| 2026.05.05 | ₩31,365 | ₩32,081 | ₩30,589 | ₩31,928 | +1.79% | 152.8만 |
|---|
| 2026.05.04 | ₩32,985 | ₩34,431 | ₩31,446 | ₩31,472 | -4.59% | 162.4만 |
|---|
| 2026.05.01 | ₩32,771 | ₩33,360 | ₩31,593 | ₩32,838 | +0.20% | 470만 |
|---|
| 2026.04.30 | ₩32,570 | ₩32,610 | ₩30,589 | ₩31,887 | -2.10% | 312.8만 |
|---|
| 2026.04.29 | ₩33,654 | ₩33,936 | ₩32,684 | ₩33,266 | -1.15% | 93.6만 |
|---|
| 2026.04.28 | ₩33,226 | ₩34,538 | ₩32,624 | ₩33,547 | +0.97% | 137만 |
|---|
| 2026.04.27 | ₩35,100 | ₩36,626 | ₩32,824 | ₩32,851 | -6.41% | 167.3만 |
|---|
| 2026.04.24 | ₩34,966 | ₩35,917 | ₩34,428 | ₩35,033 | +0.19% | 111.5만 |
|---|
| 2026.04.23 | ₩38,059 | ₩38,126 | ₩34,806 | ₩35,843 | -5.82% | 124.4만 |
|---|
| 2026.04.22 | ₩39,625 | ₩40,642 | ₩38,357 | ₩38,755 | -2.20% | 63.9만 |
|---|
| 2026.04.21 | ₩40,696 | ₩41,285 | ₩39,384 | ₩39,558 | -2.80% | 132.5만 |
|---|
| 2026.04.20 | ₩39,638 | ₩41,285 | ₩39,625 | ₩40,642 | +2.53% | 119.5만 |
|---|
| 2026.04.17 | ₩40,107 | ₩41,258 | ₩39,317 | ₩40,160 | +0.13% | 98.3만 |
|---|
| 2026.04.16 | ₩38,755 | ₩39,732 | ₩38,755 | ₩39,625 | +2.25% | 122만 |
|---|
| 2026.04.15 | ₩38,045 | ₩39,625 | ₩37,711 | ₩38,567 | +1.37% | 121.8만 |
|---|
| 2026.04.14 | ₩37,831 | ₩39,571 | ₩37,523 | ₩37,858 | +0.07% | 131.7만 |
|---|
| 2026.04.13 | ₩34,391 | ₩37,604 | ₩34,257 | ₩37,296 | +8.45% | 235.9만 |
|---|
| 2026.04.10 | ₩38,996 | ₩40,080 | ₩34,484 | ₩34,966 | -10.33% | 238.2만 |
|---|
| 2026.04.09 | ₩37,122 | ₩38,219 | ₩36,452 | ₩38,152 | +2.78% | 117.6만 |
|---|
| 2026.04.08 | ₩38,460 | ₩39,089 | ₩36,439 | ₩37,122 | -3.48% | 131.4만 |
|---|
| 2026.04.07 | ₩36,894 | ₩38,259 | ₩36,653 | ₩37,068 | +0.47% | 102.1만 |
|---|
| 2026.04.06 | ₩36,439 | ₩37,249 | ₩36,171 | ₩36,787 | +0.96% | 204만 |
|---|
| 2026.04.02 | ₩34,404 | ₩37,496 | ₩33,936 | ₩36,506 | +6.11% | 102.9만 |
|---|
| 2026.04.01 | ₩37,028 | ₩37,028 | ₩35,288 | ₩35,569 | -3.94% | 201.2만 |
|---|
| 2026.03.31 | ₩37,215 | ₩37,952 | ₩35,877 | ₩36,626 | -1.58% | 121.3만 |
|---|
| 2026.03.30 | ₩35,676 | ₩37,175 | ₩35,174 | ₩35,716 | +0.11% | 153.8만 |
|---|
| 2026.03.27 | ₩36,359 | ₩36,385 | ₩34,511 | ₩35,368 | -2.72% | 269.2만 |
|---|
| 2026.03.26 | ₩32,824 | ₩37,175 | ₩32,788 | ₩37,108 | +13.05% | 242만 |
|---|
| 2026.03.25 | ₩35,221 | ₩36,666 | ₩32,771 | ₩33,025 | -6.23% | 334.2만 |
|---|
| 2026.03.24 | ₩38,648 | ₩39,960 | ₩32,490 | ₩35,448 | -8.28% | 768.3만 |
|---|
| 2026.03.23 | ₩42,931 | ₩45,127 | ₩41,881 | ₩44,230 | +3.02% | 200.3만 |
|---|
| 2026.03.20 | ₩42,824 | ₩42,851 | ₩41,419 | ₩42,195 | -1.47% | 263.6만 |
|---|
| 2026.03.19 | ₩40,388 | ₩43,306 | ₩40,388 | ₩42,731 | +5.80% | 160만 |
|---|
| 2026.03.18 | ₩43,601 | ₩44,243 | ₩41,151 | ₩41,205 | -5.50% | 151.1만 |
|---|
| 2026.03.17 | ₩43,172 | ₩45,502 | ₩43,172 | ₩44,043 | +2.02% | 71.2만 |
|---|
| 2026.03.16 | ₩42,610 | ₩43,748 | ₩42,088 | ₩42,784 | +0.41% | 75.9만 |
|---|
| 2026.03.13 | ₩42,637 | ₩43,668 | ₩42,008 | ₩42,396 | -0.57% | 110만 |
|---|
| 2026.03.12 | ₩44,243 | ₩45,274 | ₩42,409 | ₩42,463 | -4.02% | 138.7만 |
|---|
| 2026.03.11 | ₩43,761 | ₩44,819 | ₩42,624 | ₩44,364 | +1.38% | 127.4만 |
|---|
| 2026.03.10 | ₩44,551 | ₩45,462 | ₩41,994 | ₩43,132 | -3.19% | 90.1만 |
|---|
| 2026.03.09 | ₩46,358 | ₩46,358 | ₩44,478 | ₩45,435 | -1.99% | 98.3만 |
|---|
| 2026.03.06 | ₩45,542 | ₩47,229 | ₩44,190 | ₩47,068 | +3.35% | 80.2만 |
|---|
| 2026.03.05 | ₩43,775 | ₩46,519 | ₩43,775 | ₩46,184 | +5.50% | 80.5만 |
|---|
| 2026.03.04 | ₩43,788 | ₩45,388 | ₩43,547 | ₩44,123 | +0.76% | 96.5만 |
|---|
| 2026.03.03 | ₩41,713 | ₩44,036 | ₩41,164 | ₩43,601 | +4.53% | 109.3만 |
|---|
| 2026.03.02 | ₩42,409 | ₩43,842 | ₩41,874 | ₩42,530 | +0.28% | 123.1만 |
|---|
| 2026.02.27 | ₩41,660 | ₩44,752 | ₩41,352 | ₩43,909 | +5.40% | 218.3만 |
|---|
| 2026.02.26 | ₩41,794 | ₩46,385 | ₩41,794 | ₩42,918 | +2.69% | 195만 |
|---|
| 2026.02.25 | ₩40,897 | ₩42,008 | ₩39,806 | ₩41,820 | +2.26% | 97.8만 |
|---|
| 2026.02.24 | ₩39,799 | ₩41,198 | ₩39,558 | ₩40,736 | +2.35% | 135.5만 |
|---|
| 2026.02.23 | ₩43,306 | ₩43,506 | ₩39,638 | ₩39,866 | -7.94% | 198.6만 |
|---|
| 2026.02.20 | ₩43,146 | ₩44,176 | ₩42,055 | ₩43,976 | +1.92% | 74만 |
|---|
| 2026.02.19 | ₩43,520 | ₩43,989 | ₩42,784 | ₩43,400 | -0.28% | 113.8만 |
|---|
| 2026.02.18 | ₩42,784 | ₩44,391 | ₩42,128 | ₩44,350 | +3.66% | 147.5만 |
|---|
| 2026.02.17 | ₩40,053 | ₩42,744 | ₩39,518 | ₩42,543 | +6.22% | 265.2만 |
|---|
| 2026.02.13 | ₩40,830 | ₩41,553 | ₩39,397 | ₩40,676 | -0.38% | 231.9만 |
|---|
| 2026.02.12 | ₩46,506 | ₩46,526 | ₩39,290 | ₩40,488 | -12.94% | 258.2만 |
|---|
| 2026.02.11 | ₩52,490 | ₩52,905 | ₩46,329 | ₩46,533 | -11.35% | 151.3만 |
|---|
| 2026.02.10 | ₩52,075 | ₩53,507 | ₩51,720 | ₩52,570 | +0.95% | 107.9만 |
|---|
| 2026.02.09 | ₩53,092 | ₩53,279 | ₩50,455 | ₩52,262 | -1.56% | 109만 |
|---|
| 2026.02.06 | ₩50,201 | ₩53,587 | ₩49,926 | ₩53,453 | +6.48% | 120.8만 |
|---|
| 2026.02.05 | ₩52,289 | ₩53,333 | ₩48,614 | ₩50,147 | -4.10% | 120.3만 |
|---|
| 2026.02.04 | ₩49,973 | ₩53,065 | ₩49,625 | ₩51,820 | +3.70% | 134.8만 |
|---|
| 2026.02.03 | ₩53,333 | ₩53,333 | ₩49,812 | ₩49,946 | -6.35% | 147.8만 |
|---|
| 2026.02.02 | ₩50,026 | ₩53,547 | ₩49,678 | ₩53,105 | +6.15% | 174.7만 |
|---|
| 2026.01.30 | ₩51,231 | ₩51,620 | ₩49,150 | ₩50,000 | -2.40% | 129.7만 |
|---|
| 2026.01.29 | ₩48,942 | ₩51,820 | ₩48,192 | ₩51,700 | +5.63% | 160.9만 |
|---|
| 2026.01.28 | ₩55,689 | ₩56,077 | ₩48,527 | ₩48,621 | -12.69% | 133.3만 |
|---|
| 2026.01.27 | ₩56,894 | ₩57,376 | ₩55,381 | ₩55,702 | -2.09% | 111.2만 |
|---|
| 2026.01.26 | ₩57,858 | ₩58,152 | ₩56,867 | ₩57,148 | -1.23% | 72.7만 |
|---|
| 2026.01.23 | ₩58,581 | ₩58,909 | ₩57,590 | ₩57,858 | -1.23% | 63만 |
|---|
| 2026.01.22 | ₩56,131 | ₩58,929 | ₩56,131 | ₩58,286 | +3.84% | 98.8만 |
|---|
| 2026.01.21 | ₩53,721 | ₩56,573 | ₩53,547 | ₩55,877 | +4.01% | 98.5만 |
|---|
| 2026.01.20 | ₩56,385 | ₩56,881 | ₩53,531 | ₩53,694 | -4.77% | 109.5만 |
|---|
| 2026.01.16 | ₩56,184 | ₩57,818 | ₩54,953 | ₩57,764 | +2.81% | 111.9만 |
|---|
| 2026.01.15 | ₩55,341 | ₩57,781 | ₩54,785 | ₩56,466 | +2.03% | 126.5만 |
|---|
| 2026.01.14 | ₩52,905 | ₩56,974 | ₩52,690 | ₩55,448 | +4.81% | 188.2만 |
|---|
| 2026.01.13 | ₩51,271 | ₩56,867 | ₩50,669 | ₩52,449 | +2.30% | 362.8만 |
|---|
| 2026.01.12 | ₩58,674 | ₩58,728 | ₩53,520 | ₩54,190 | -7.64% | 167.7만 |
|---|
| 2026.01.09 | ₩59,063 | ₩59,893 | ₩57,383 | ₩58,982 | -0.14% | 86.1만 |
|---|
| 2026.01.08 | ₩57,148 | ₩59,946 | ₩57,055 | ₩58,996 | +3.23% | 81.1만 |
|---|
| 2026.01.07 | ₩58,728 | ₩58,996 | ₩57,282 | ₩57,416 | -2.23% | 62.6만 |
|---|
| 2026.01.06 | ₩57,081 | ₩58,868 | ₩56,425 | ₩58,741 | +2.91% | 88.3만 |
|---|
| 2026.01.05 | ₩55,314 | ₩57,650 | ₩54,297 | ₩57,081 | +3.19% | 106.3만 |
|---|
| 2026.01.02 | ₩55,836 | ₩55,917 | ₩53,587 | ₩55,167 | -1.20% | 74.8만 |
|---|
| 2025.12.31 | ₩55,796 | ₩56,051 | ₩55,381 | ₩55,662 | -0.24% | 49.9만 |
|---|
| 2025.12.30 | ₩56,492 | ₩56,934 | ₩55,810 | ₩55,863 | -1.11% | 76.9만 |
|---|
| 2025.12.29 | ₩56,171 | ₩57,068 | ₩56,051 | ₩56,680 | +0.91% | 75.3만 |
|---|
| 2025.12.26 | ₩55,769 | ₩56,291 | ₩54,899 | ₩56,171 | +0.72% | 52.9만 |
|---|
| 2025.12.24 | ₩53,815 | ₩55,943 | ₩53,815 | ₩55,810 | +3.71% | 55.1만 |
|---|
| 2025.12.23 | ₩54,484 | ₩54,484 | ₩53,547 | ₩53,828 | -1.20% | 65.6만 |
|---|
| 2025.12.22 | ₩55,702 | ₩56,238 | ₩54,538 | ₩54,632 | -1.92% | 99.6만 |
|---|
| 2025.12.19 | ₩53,654 | ₩55,883 | ₩53,574 | ₩55,702 | +3.82% | 197.3만 |
|---|
| 2025.12.18 | ₩53,333 | ₩54,743 | ₩53,333 | ₩53,815 | +0.90% | 111.9만 |
|---|
| 2025.12.17 | ₩52,516 | ₩53,775 | ₩51,680 | ₩53,534 | +1.94% | 108.1만 |
|---|
| 2025.12.16 | ₩52,142 | ₩52,985 | ₩51,407 | ₩52,811 | +1.28% | 70.5만 |
|---|
| 2025.12.15 | ₩53,239 | ₩53,413 | ₩51,432 | ₩51,914 | -2.49% | 88.3만 |
|---|
| 2025.12.12 | ₩53,172 | ₩53,574 | ₩52,516 | ₩52,972 | -0.38% | 64.6만 |
|---|
| 2025.12.11 | ₩51,820 | ₩53,119 | ₩51,164 | ₩52,918 | +2.12% | 76.2만 |
|---|
| 2025.12.10 | ₩50,856 | ₩52,456 | ₩49,946 | ₩51,820 | +1.90% | 179만 |
|---|
| 2025.12.09 | ₩51,111 | ₩51,680 | ₩50,375 | ₩51,017 | -0.18% | 107.1만 |
|---|
| 2025.12.08 | ₩50,281 | ₩51,707 | ₩50,000 | ₩51,151 | +1.73% | 116만 |
|---|
| 2025.12.05 | ₩49,531 | ₩51,117 | ₩49,471 | ₩50,348 | +1.65% | 152.9만 |
|---|
| 2025.12.04 | ₩49,919 | ₩50,515 | ₩48,956 | ₩49,478 | -0.88% | 130.1만 |
|---|
| 2025.12.03 | ₩48,875 | ₩50,241 | ₩48,507 | ₩49,437 | +1.15% | 124.1만 |
|---|
| 2025.12.02 | ₩48,982 | ₩49,478 | ₩48,139 | ₩48,728 | -0.52% | 147.2만 |
|---|
| 2025.12.01 | ₩47,670 | ₩49,150 | ₩47,162 | ₩48,889 | +2.56% | 116.3만 |
|---|
| 2025.11.28 | ₩47,523 | ₩49,279 | ₩46,961 | ₩48,474 | +2.00% | 54.3만 |
|---|
| 2025.11.26 | ₩47,844 | ₩48,219 | ₩47,209 | ₩47,537 | -0.64% | 74.8만 |
|---|
| 2025.11.25 | ₩47,804 | ₩48,962 | ₩47,523 | ₩47,844 | +0.08% | 98.5만 |
|---|
| 2025.11.24 | ₩47,550 | ₩48,059 | ₩47,068 | ₩47,322 | -0.48% | 125.3만 |
|---|
| 2025.11.21 | ₩44,779 | ₩48,882 | ₩44,779 | ₩47,697 | +6.52% | 137.4만 |
|---|
| 2025.11.20 | ₩44,123 | ₩45,930 | ₩43,802 | ₩44,658 | +1.21% | 153.8만 |
|---|
| 2025.11.19 | ₩43,454 | ₩44,397 | ₩42,336 | ₩44,056 | +1.39% | 197.6만 |
|---|
| 2025.11.18 | ₩44,350 | ₩45,368 | ₩43,373 | ₩43,507 | -1.90% | 125.9만 |
|---|
| 2025.11.17 | ₩47,001 | ₩47,001 | ₩44,725 | ₩44,846 | -4.59% | 105.1만 |
|---|
| 2025.11.14 | ₩47,456 | ₩47,818 | ₩46,251 | ₩47,215 | -0.51% | 117.3만 |
|---|
| 2025.11.13 | ₩47,470 | ₩49,163 | ₩47,068 | ₩48,005 | +1.13% | 138.7만 |
|---|
| 2025.11.12 | ₩46,666 | ₩48,079 | ₩46,257 | ₩47,322 | +1.41% | 103.7만 |
|---|
| 2025.11.11 | ₩46,104 | ₩46,419 | ₩44,926 | ₩46,077 | -0.06% | 117.4만 |
|---|
| 2025.11.10 | ₩46,961 | ₩47,168 | ₩45,997 | ₩46,198 | -1.62% | 95.2만 |
|---|
| 2025.11.07 | ₩49,036 | ₩49,518 | ₩45,542 | ₩46,533 | -5.11% | 170.4만 |
|---|
| 2025.11.06 | ₩51,231 | ₩52,183 | ₩48,661 | ₩49,036 | -4.29% | 104.8만 |
|---|
| 2025.11.05 | ₩52,209 | ₩52,668 | ₩50,870 | ₩51,138 | -2.05% | 118.4만 |
|---|
| 2025.11.04 | ₩52,931 | ₩53,962 | ₩51,820 | ₩52,209 | -1.37% | 79만 |
|---|
| 2025.11.03 | ₩54,056 | ₩54,484 | ₩52,951 | ₩53,012 | -1.93% | 92.1만 |
|---|
| 2025.10.31 | ₩54,310 | ₩54,939 | ₩53,199 | ₩53,962 | -0.64% | 104.2만 |
|---|
| 2025.10.30 | ₩56,934 | ₩57,416 | ₩54,625 | ₩54,832 | -3.69% | 82만 |
|---|
| 2025.10.29 | ₩60,388 | ₩60,388 | ₩56,961 | ₩57,095 | -5.45% | 79.4만 |
|---|
| 2025.10.28 | ₩61,378 | ₩61,992 | ₩60,361 | ₩60,709 | -1.09% | 45.5만 |
|---|
| 2025.10.27 | ₩63,146 | ₩63,935 | ₩61,419 | ₩61,633 | -2.40% | 49.9만 |
|---|
| 2025.10.24 | ₩63,507 | ₩63,989 | ₩62,784 | ₩62,824 | -1.08% | 38.6만 |
|---|
| 2025.10.23 | ₩63,413 | ₩64,364 | ₩63,012 | ₩63,708 | +0.46% | 64.7만 |
|---|
| 2025.10.22 | ₩61,981 | ₩63,440 | ₩61,914 | ₩63,346 | +2.20% | 68.2만 |
|---|
| 2025.10.21 | ₩60,870 | ₩64,257 | ₩60,649 | ₩62,664 | +2.95% | 52.9만 |
|---|
| 2025.10.20 | ₩60,147 | ₩61,024 | ₩59,772 | ₩60,408 | +0.43% | 57.5만 |
|---|
| 2025.10.17 | ₩59,919 | ₩60,575 | ₩59,263 | ₩60,040 | +0.20% | 63.5만 |
|---|
| 2025.10.16 | ₩59,705 | ₩60,415 | ₩58,179 | ₩60,067 | +0.61% | 78.4만 |
|---|
| 2025.10.15 | ₩60,816 | ₩61,439 | ₩59,370 | ₩59,437 | -2.27% | 75.2만 |
|---|
| 2025.10.14 | ₩59,063 | ₩60,763 | ₩58,828 | ₩60,134 | +1.81% | 59.8만 |
|---|
| 2025.10.13 | ₩61,653 | ₩61,653 | ₩59,330 | ₩60,000 | -2.68% | 63.1만 |
|---|
| 2025.10.10 | ₩64,886 | ₩64,886 | ₩59,638 | ₩59,946 | -7.61% | 56.8만 |
|---|