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 | ₩36,298 | ₩37,367 | ₩34,481 | ₩34,668 | -4.49% | 102.2만 |
| 2026.10.08 | ₩34,481 | ₩36,271 | ₩33,827 | ₩36,164 | +4.88% | 188.6만 |
| 2026.10.07 | ₩33,025 | ₩35,269 | ₩32,784 | ₩34,949 | +5.83% | 139.6만 |
| 2026.10.06 | ₩34,641 | ₩34,855 | ₩32,397 | ₩33,185 | -4.20% | 149.2만 |
| 2026.10.05 | ₩32,958 | ₩34,575 | ₩32,464 | ₩34,561 | +4.86% | 172만 |
| 2026.10.02 | ₩35,977 | ₩36,071 | ₩32,798 | ₩33,279 | -7.50% | 197.1만 |
| 2026.10.01 | ₩34,695 | ₩37,728 | ₩34,682 | ₩36,084 | +4.00% | 219.8만 |
| 2026.09.30 | ₩33,386 | ₩36,031 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,332 |
| -0.16% |
| 542.7만 |
| 2026.09.29 | ₩34,094 | ₩34,748 | ₩31,970 | ₩33,239 | -2.51% | 346.1만 |
|---|
| 2026.09.28 | ₩35,804 | ₩35,804 | ₩32,878 | ₩34,000 | -5.04% | 336.6만 |
|---|
| 2026.09.25 | ₩38,850 | ₩39,054 | ₩35,670 | ₩36,178 | -6.88% | 270.5만 |
|---|
| 2026.09.24 | ₩40,106 | ₩40,961 | ₩37,687 | ₩39,264 | -2.10% | 219.3만 |
|---|
| 2026.09.23 | ₩40,506 | ₩41,762 | ₩38,529 | ₩40,359 | -0.36% | 247.3만 |
|---|
| 2026.09.22 | ₩37,567 | ₩41,121 | ₩36,706 | ₩40,760 | +8.50% | 234.3만 |
|---|
| 2026.09.21 | ₩37,060 | ₩37,873 | ₩35,663 | ₩36,779 | -0.76% | 122.3만 |
|---|
| 2026.09.18 | ₩37,480 | ₩38,342 | ₩36,445 | ₩37,233 | -0.66% | 547.5만 |
|---|
| 2026.09.17 | ₩38,743 | ₩38,896 | ₩37,487 | ₩37,861 | -2.28% | 192만 |
|---|
| 2026.09.16 | ₩38,436 | ₩39,426 | ₩37,260 | ₩38,957 | +1.36% | 149.4만 |
|---|
| 2026.09.15 | ₩38,449 | ₩39,999 | ₩38,208 | ₩39,023 | +1.49% | 114.3만 |
|---|
| 2026.09.14 | ₩38,422 | ₩40,533 | ₩38,369 | ₩39,104 | +1.77% | 128.7만 |
|---|
| 2026.09.11 | ₩36,245 | ₩37,915 | ₩35,309 | ₩37,728 | +4.09% | 98.6만 |
|---|
| 2026.09.10 | ₩36,131 | ₩36,699 | ₩35,069 | ₩36,071 | -0.17% | 93.9만 |
|---|
| 2026.09.09 | ₩37,581 | ₩37,587 | ₩34,909 | ₩36,164 | -3.77% | 155.7만 |
|---|
| 2026.09.08 | ₩42,443 | ₩42,484 | ₩37,674 | ₩37,768 | -11.02% | 169.9만 |
|---|
| 2026.09.04 | ₩43,392 | ₩43,472 | ₩41,996 | ₩42,964 | -0.99% | 86.2만 |
|---|
| 2026.09.03 | ₩43,926 | ₩45,089 | ₩42,911 | ₩43,886 | -0.09% | 108.5만 |
|---|
| 2026.09.02 | ₩42,484 | ₩44,675 | ₩41,989 | ₩43,245 | +1.79% | 116.3만 |
|---|
| 2026.09.01 | ₩40,012 | ₩45,209 | ₩39,438 | ₩43,125 | +7.78% | 239.2만 |
|---|
| 2026.08.31 | ₩39,244 | ₩40,500 | ₩37,834 | ₩40,212 | +2.47% | 163만 |
|---|
| 2026.08.28 | ₩37,741 | ₩39,985 | ₩37,180 | ₩39,251 | +4.00% | 125.2만 |
|---|
| 2026.08.27 | ₩37,193 | ₩38,502 | ₩36,939 | ₩37,581 | +1.04% | 101.4만 |
|---|
| 2026.08.26 | ₩34,348 | ₩37,247 | ₩34,348 | ₩37,220 | +8.36% | 109.7만 |
|---|
| 2026.08.25 | ₩33,923 | ₩35,991 | ₩33,923 | ₩35,897 | +5.82% | 113만 |
|---|
| 2026.08.24 | ₩34,120 | ₩35,964 | ₩33,760 | ₩34,775 | +1.92% | 105.2만 |
|---|
| 2026.08.21 | ₩33,920 | ₩35,470 | ₩33,559 | ₩33,933 | +0.04% | 108.6만 |
|---|
| 2026.08.20 | ₩34,655 | ₩35,269 | ₩33,613 | ₩33,666 | -2.85% | 94.4만 |
|---|
| 2026.08.19 | ₩31,903 | ₩35,343 | ₩31,796 | ₩34,361 | +7.71% | 228.9만 |
|---|
| 2026.08.18 | ₩31,662 | ₩31,990 | ₩29,966 | ₩31,622 | -0.13% | 135.5만 |
|---|
| 2026.08.17 | ₩32,664 | ₩32,691 | ₩30,473 | ₩31,168 | -4.58% | 120.2만 |
|---|
| 2026.08.14 | ₩33,987 | ₩34,120 | ₩32,544 | ₩32,718 | -3.73% | 88만 |
|---|
| 2026.08.13 | ₩32,891 | ₩33,586 | ₩31,929 | ₩33,225 | +1.02% | 89만 |
|---|
| 2026.08.12 | ₩33,693 | ₩34,080 | ₩32,531 | ₩32,744 | -2.82% | 91.8만 |
|---|
| 2026.08.11 | ₩33,786 | ₩34,710 | ₩33,012 | ₩34,321 | +1.58% | 70.9만 |
|---|
| 2026.08.10 | ₩34,348 | ₩35,146 | ₩33,653 | ₩34,067 | -0.82% | 70.5만 |
|---|
| 2026.08.07 | ₩35,764 | ₩35,829 | ₩34,147 | ₩34,361 | -3.92% | 82.6만 |
|---|
| 2026.08.06 | ₩33,933 | ₩35,483 | ₩33,265 | ₩35,189 | +3.70% | 91만 |
|---|
| 2026.08.05 | ₩34,521 | ₩34,842 | ₩33,179 | ₩34,815 | +0.85% | 116.6만 |
|---|
| 2026.08.04 | ₩32,597 | ₩34,468 | ₩32,357 | ₩34,067 | +4.51% | 191.4만 |
|---|
| 2026.08.03 | ₩34,241 | ₩34,641 | ₩33,145 | ₩33,332 | -2.65% | 122만 |
|---|
| 2026.07.31 | ₩32,584 | ₩33,172 | ₩31,836 | ₩32,865 | +0.86% | 98.1만 |
|---|
| 2026.07.30 | ₩34,869 | ₩35,082 | ₩32,484 | ₩33,265 | -4.60% | 94.6만 |
|---|
| 2026.07.29 | ₩33,960 | ₩35,911 | ₩33,907 | ₩35,483 | +4.48% | 149.3만 |
|---|
| 2026.07.28 | ₩32,798 | ₩35,403 | ₩32,577 | ₩33,947 | +3.50% | 191.5만 |
|---|
| 2026.07.27 | ₩30,714 | ₩33,728 | ₩30,487 | ₩32,811 | +6.83% | 130.7만 |
|---|
| 2026.07.24 | ₩29,030 | ₩30,513 | ₩29,030 | ₩29,725 | +2.39% | 109.8만 |
|---|
| 2026.07.23 | ₩31,676 | ₩31,702 | ₩28,917 | ₩29,311 | -7.47% | 141.4만 |
|---|
| 2026.07.22 | ₩32,317 | ₩32,891 | ₩31,475 | ₩31,916 | -1.24% | 103만 |
|---|
| 2026.07.21 | ₩32,076 | ₩32,918 | ₩31,515 | ₩31,782 | -0.92% | 104.3만 |
|---|
| 2026.07.20 | ₩32,517 | ₩33,383 | ₩31,368 | ₩32,384 | -0.41% | 113.7만 |
|---|
| 2026.07.17 | ₩33,853 | ₩34,942 | ₩32,544 | ₩32,638 | -3.59% | 107.3만 |
|---|
| 2026.07.16 | ₩34,054 | ₩34,795 | ₩33,232 | ₩34,227 | +0.51% | 156.2만 |
|---|
| 2026.07.15 | ₩32,170 | ₩34,107 | ₩32,103 | ₩33,199 | +3.20% | 162.8만 |
|---|
| 2026.07.14 | ₩32,116 | ₩32,219 | ₩30,727 | ₩31,489 | -1.96% | 146.5만 |
|---|
| 2026.07.13 | ₩30,019 | ₩34,319 | ₩30,019 | ₩33,239 | +10.73% | 201.3만 |
|---|
| 2026.07.10 | ₩29,418 | ₩29,765 | ₩28,069 | ₩29,658 | +0.82% | 179만 |
|---|
| 2026.07.09 | ₩28,135 | ₩28,469 | ₩27,147 | ₩28,015 | -0.43% | 255.9만 |
|---|
| 2026.07.08 | ₩30,206 | ₩30,821 | ₩28,229 | ₩28,563 | -5.44% | 179.4만 |
|---|
| 2026.07.07 | ₩32,584 | ₩33,452 | ₩30,393 | ₩30,527 | -6.31% | 136.5만 |
|---|
| 2026.07.06 | ₩31,235 | ₩32,958 | ₩31,101 | ₩31,288 | +0.17% | 216.7만 |
|---|
| 2026.07.02 | ₩31,750 | ₩34,201 | ₩31,462 | ₩31,529 | -0.70% | 251만 |
|---|
| 2026.07.01 | ₩31,232 | ₩33,639 | ₩30,266 | ₩32,611 | +4.41% | 287.4만 |
|---|
| 2026.06.30 | ₩26,746 | ₩30,527 | ₩25,544 | ₩29,932 | +11.91% | 676.3만 |
|---|
| 2026.06.29 | ₩34,054 | ₩34,334 | ₩31,636 | ₩33,706 | -1.02% | 394.3만 |
|---|
| 2026.06.26 | ₩30,113 | ₩33,786 | ₩30,113 | ₩33,399 | +10.91% | 725.7만 |
|---|
| 2026.06.25 | ₩32,223 | ₩32,825 | ₩29,531 | ₩30,086 | -6.63% | 227.1만 |
|---|
| 2026.06.24 | ₩32,517 | ₩33,212 | ₩31,943 | ₩32,384 | -0.41% | 104.9만 |
|---|
| 2026.06.23 | ₩32,597 | ₩33,172 | ₩31,796 | ₩32,517 | -0.25% | 126.1만 |
|---|
| 2026.06.22 | ₩33,025 | ₩33,786 | ₩31,769 | ₩31,970 | -3.20% | 204.7만 |
|---|
| 2026.06.18 | ₩34,368 | ₩34,368 | ₩31,636 | ₩33,506 | -2.51% | 952.8만 |
|---|
| 2026.06.17 | ₩35,376 | ₩36,398 | ₩33,386 | ₩33,960 | -4.00% | 119.1만 |
|---|
| 2026.06.16 | ₩34,655 | ₩35,777 | ₩34,468 | ₩35,563 | +2.62% | 87.8만 |
|---|
| 2026.06.15 | ₩35,523 | ₩36,605 | ₩34,802 | ₩34,989 | -1.50% | 83.8만 |
|---|
| 2026.06.12 | ₩35,203 | ₩35,657 | ₩34,267 | ₩35,002 | -0.57% | 59.2만 |
|---|
| 2026.06.11 | ₩34,067 | ₩35,102 | ₩33,012 | ₩35,096 | +3.02% | 98.9만 |
|---|
| 2026.06.10 | ₩36,385 | ₩36,846 | ₩34,361 | ₩34,401 | -5.45% | 111만 |
|---|
| 2026.06.09 | ₩36,485 | ₩37,928 | ₩35,581 | ₩36,458 | -0.07% | 75.7만 |
|---|
| 2026.06.08 | ₩37,100 | ₩37,848 | ₩35,289 | ₩36,579 | -1.40% | 132.5만 |
|---|
| 2026.06.05 | ₩38,142 | ₩38,249 | ₩36,605 | ₩37,166 | -2.56% | 88.9만 |
|---|
| 2026.06.04 | ₩38,235 | ₩39,384 | ₩37,140 | ₩38,168 | -0.17% | 140.4만 |
|---|
| 2026.06.03 | ₩37,848 | ₩37,941 | ₩35,363 | ₩36,979 | -2.29% | 137.5만 |
|---|
| 2026.06.02 | ₩38,997 | ₩38,997 | ₩37,567 | ₩38,062 | -2.40% | 97만 |
|---|
| 2026.06.01 | ₩38,102 | ₩40,399 | ₩37,781 | ₩40,119 | +5.29% | 187.9만 |
|---|
| 2026.05.29 | ₩35,456 | ₩38,021 | ₩35,109 | ₩37,794 | +6.59% | 201.2만 |
|---|
| 2026.05.28 | ₩35,069 | ₩35,777 | ₩34,575 | ₩35,376 | +0.88% | 87.4만 |
|---|
| 2026.05.27 | ₩34,434 | ₩35,764 | ₩34,434 | ₩35,069 | +1.84% | 104.6만 |
|---|
| 2026.05.26 | ₩35,216 | ₩35,323 | ₩33,893 | ₩34,608 | -1.73% | 105만 |
|---|
| 2026.05.22 | ₩34,802 | ₩36,031 | ₩34,555 | ₩35,189 | +1.11% | 87만 |
|---|
| 2026.05.21 | ₩33,225 | ₩34,929 | ₩32,010 | ₩34,575 | +4.06% | 123.1만 |
|---|
| 2026.05.20 | ₩32,116 | ₩33,466 | ₩30,948 | ₩33,265 | +3.58% | 101.2만 |
|---|
| 2026.05.19 | ₩32,344 | ₩33,693 | ₩31,529 | ₩32,437 | +0.29% | 127.7만 |
|---|
| 2026.05.18 | ₩32,063 | ₩32,851 | ₩31,475 | ₩31,983 | -0.25% | 108.8만 |
|---|
| 2026.05.15 | ₩31,595 | ₩32,918 | ₩30,874 | ₩32,103 | +1.61% | 135.9만 |
|---|
| 2026.05.14 | ₩31,529 | ₩31,943 | ₩30,607 | ₩31,288 | -0.76% | 145.8만 |
|---|
| 2026.05.13 | ₩30,139 | ₩31,368 | ₩29,458 | ₩31,061 | +3.06% | 156.6만 |
|---|
| 2026.05.12 | ₩31,355 | ₩31,569 | ₩29,692 | ₩30,593 | -2.43% | 257.9만 |
|---|
| 2026.05.11 | ₩32,497 | ₩32,497 | ₩30,927 | ₩31,048 | -4.46% | 163.4만 |
|---|
| 2026.05.08 | ₩33,720 | ₩33,720 | ₩31,903 | ₩32,424 | -3.84% | 221.7만 |
|---|
| 2026.05.07 | ₩32,210 | ₩34,040 | ₩31,788 | ₩34,014 | +5.60% | 247.6만 |
|---|
| 2026.05.06 | ₩32,063 | ₩32,357 | ₩31,348 | ₩31,689 | -1.17% | 146.4만 |
|---|
| 2026.05.05 | ₩31,302 | ₩32,016 | ₩30,527 | ₩31,863 | +1.79% | 152.8만 |
|---|
| 2026.05.04 | ₩32,918 | ₩34,361 | ₩31,382 | ₩31,408 | -4.59% | 162.4만 |
|---|
| 2026.05.01 | ₩32,704 | ₩33,292 | ₩31,529 | ₩32,771 | +0.20% | 470만 |
|---|
| 2026.04.30 | ₩32,504 | ₩32,544 | ₩30,527 | ₩31,823 | -2.10% | 312.8만 |
|---|
| 2026.04.29 | ₩33,586 | ₩33,867 | ₩32,617 | ₩33,199 | -1.15% | 93.6만 |
|---|
| 2026.04.28 | ₩33,159 | ₩34,468 | ₩32,557 | ₩33,479 | +0.97% | 137만 |
|---|
| 2026.04.27 | ₩35,029 | ₩36,552 | ₩32,758 | ₩32,784 | -6.41% | 167.3만 |
|---|
| 2026.04.24 | ₩34,895 | ₩35,844 | ₩34,358 | ₩34,962 | +0.19% | 111.5만 |
|---|
| 2026.04.23 | ₩37,981 | ₩38,048 | ₩34,735 | ₩35,770 | -5.82% | 124.4만 |
|---|
| 2026.04.22 | ₩39,544 | ₩40,560 | ₩38,279 | ₩38,676 | -2.20% | 63.9만 |
|---|
| 2026.04.21 | ₩40,613 | ₩41,201 | ₩39,304 | ₩39,478 | -2.80% | 132.5만 |
|---|
| 2026.04.20 | ₩39,558 | ₩41,201 | ₩39,544 | ₩40,560 | +2.53% | 119.5만 |
|---|
| 2026.04.17 | ₩40,025 | ₩41,174 | ₩39,237 | ₩40,079 | +0.13% | 98.3만 |
|---|
| 2026.04.16 | ₩38,676 | ₩39,651 | ₩38,676 | ₩39,544 | +2.25% | 122만 |
|---|
| 2026.04.15 | ₩37,968 | ₩39,544 | ₩37,634 | ₩38,489 | +1.37% | 121.8만 |
|---|
| 2026.04.14 | ₩37,754 | ₩39,491 | ₩37,447 | ₩37,781 | +0.07% | 131.7만 |
|---|
| 2026.04.13 | ₩34,321 | ₩37,527 | ₩34,187 | ₩37,220 | +8.45% | 235.9만 |
|---|
| 2026.04.10 | ₩38,917 | ₩39,999 | ₩34,414 | ₩34,895 | -10.33% | 238.2만 |
|---|
| 2026.04.09 | ₩37,046 | ₩38,142 | ₩36,378 | ₩38,075 | +2.78% | 117.6만 |
|---|
| 2026.04.08 | ₩38,382 | ₩39,010 | ₩36,365 | ₩37,046 | -3.48% | 131.4만 |
|---|
| 2026.04.07 | ₩36,819 | ₩38,182 | ₩36,579 | ₩36,993 | +0.47% | 102.1만 |
|---|
| 2026.04.06 | ₩36,365 | ₩37,173 | ₩36,098 | ₩36,712 | +0.96% | 204만 |
|---|
| 2026.04.02 | ₩34,334 | ₩37,420 | ₩33,867 | ₩36,432 | +6.11% | 102.9만 |
|---|
| 2026.04.01 | ₩36,953 | ₩36,953 | ₩35,216 | ₩35,496 | -3.94% | 201.2만 |
|---|
| 2026.03.31 | ₩37,140 | ₩37,874 | ₩35,804 | ₩36,552 | -1.58% | 121.3만 |
|---|
| 2026.03.30 | ₩35,603 | ₩37,100 | ₩35,102 | ₩35,643 | +0.11% | 153.8만 |
|---|
| 2026.03.27 | ₩36,285 | ₩36,311 | ₩34,441 | ₩35,296 | -2.72% | 269.2만 |
|---|
| 2026.03.26 | ₩32,758 | ₩37,100 | ₩32,722 | ₩37,033 | +13.05% | 242만 |
|---|
| 2026.03.25 | ₩35,149 | ₩36,592 | ₩32,704 | ₩32,958 | -6.23% | 334.2만 |
|---|
| 2026.03.24 | ₩38,569 | ₩39,878 | ₩32,424 | ₩35,376 | -8.28% | 768.3만 |
|---|
| 2026.03.23 | ₩42,844 | ₩45,035 | ₩41,796 | ₩44,140 | +3.02% | 200.3만 |
|---|
| 2026.03.20 | ₩42,737 | ₩42,764 | ₩41,335 | ₩42,109 | -1.47% | 263.6만 |
|---|
| 2026.03.19 | ₩40,306 | ₩43,218 | ₩40,306 | ₩42,644 | +5.80% | 160만 |
|---|
| 2026.03.18 | ₩43,512 | ₩44,153 | ₩41,067 | ₩41,121 | -5.50% | 151.1만 |
|---|
| 2026.03.17 | ₩43,085 | ₩45,409 | ₩43,085 | ₩43,953 | +2.02% | 71.2만 |
|---|
| 2026.03.16 | ₩42,524 | ₩43,659 | ₩42,003 | ₩42,697 | +0.41% | 75.9만 |
|---|
| 2026.03.13 | ₩42,550 | ₩43,579 | ₩41,922 | ₩42,310 | -0.57% | 110만 |
|---|
| 2026.03.12 | ₩44,153 | ₩45,182 | ₩42,323 | ₩42,377 | -4.02% | 138.7만 |
|---|
| 2026.03.11 | ₩43,673 | ₩44,728 | ₩42,537 | ₩44,274 | +1.38% | 127.4만 |
|---|
| 2026.03.10 | ₩44,461 | ₩45,369 | ₩41,909 | ₩43,045 | -3.19% | 90.1만 |
|---|
| 2026.03.09 | ₩46,264 | ₩46,264 | ₩44,387 | ₩45,342 | -1.99% | 98.3만 |
|---|
| 2026.03.06 | ₩45,449 | ₩47,133 | ₩44,100 | ₩46,972 | +3.35% | 80.2만 |
|---|
| 2026.03.05 | ₩43,686 | ₩46,425 | ₩43,686 | ₩46,091 | +5.50% | 80.5만 |
|---|
| 2026.03.04 | ₩43,699 | ₩45,296 | ₩43,459 | ₩44,033 | +0.76% | 96.5만 |
|---|
| 2026.03.03 | ₩41,629 | ₩43,946 | ₩41,081 | ₩43,512 | +4.53% | 109.3만 |
|---|
| 2026.03.02 | ₩42,323 | ₩43,753 | ₩41,789 | ₩42,443 | +0.28% | 123.1만 |
|---|
| 2026.02.27 | ₩41,575 | ₩44,661 | ₩41,268 | ₩43,819 | +5.40% | 218.3만 |
|---|
| 2026.02.26 | ₩41,709 | ₩46,291 | ₩41,709 | ₩42,831 | +2.69% | 195만 |
|---|
| 2026.02.25 | ₩40,814 | ₩41,922 | ₩39,725 | ₩41,735 | +2.26% | 97.8만 |
|---|
| 2026.02.24 | ₩39,718 | ₩41,114 | ₩39,478 | ₩40,653 | +2.35% | 135.5만 |
|---|
| 2026.02.23 | ₩43,218 | ₩43,417 | ₩39,558 | ₩39,785 | -7.94% | 198.6만 |
|---|
| 2026.02.20 | ₩43,058 | ₩44,087 | ₩41,969 | ₩43,886 | +1.92% | 74만 |
|---|
| 2026.02.19 | ₩43,432 | ₩43,900 | ₩42,697 | ₩43,312 | -0.28% | 113.8만 |
|---|
| 2026.02.18 | ₩42,697 | ₩44,300 | ₩42,043 | ₩44,260 | +3.66% | 147.5만 |
|---|
| 2026.02.17 | ₩39,972 | ₩42,657 | ₩39,438 | ₩42,457 | +6.22% | 265.2만 |
|---|
| 2026.02.13 | ₩40,747 | ₩41,468 | ₩39,317 | ₩40,593 | -0.38% | 231.9만 |
|---|
| 2026.02.12 | ₩46,411 | ₩46,431 | ₩39,210 | ₩40,406 | -12.94% | 258.2만 |
|---|
| 2026.02.11 | ₩52,383 | ₩52,797 | ₩46,235 | ₩46,438 | -11.35% | 151.3만 |
|---|
| 2026.02.10 | ₩51,969 | ₩53,398 | ₩51,615 | ₩52,463 | +0.95% | 107.9만 |
|---|
| 2026.02.09 | ₩52,984 | ₩53,171 | ₩50,352 | ₩52,156 | -1.56% | 109만 |
|---|
| 2026.02.06 | ₩50,099 | ₩53,478 | ₩49,825 | ₩53,345 | +6.48% | 120.8만 |
|---|
| 2026.02.05 | ₩52,183 | ₩53,225 | ₩48,515 | ₩50,045 | -4.10% | 120.3만 |
|---|
| 2026.02.04 | ₩49,871 | ₩52,957 | ₩49,524 | ₩51,715 | +3.70% | 134.8만 |
|---|
| 2026.02.03 | ₩53,225 | ₩53,225 | ₩49,711 | ₩49,845 | -6.35% | 147.8만 |
|---|
| 2026.02.02 | ₩49,925 | ₩53,438 | ₩49,577 | ₩52,998 | +6.15% | 174.7만 |
|---|
| 2026.01.30 | ₩51,127 | ₩51,515 | ₩49,050 | ₩49,898 | -2.40% | 129.7만 |
|---|
| 2026.01.29 | ₩48,843 | ₩51,715 | ₩48,095 | ₩51,595 | +5.63% | 160.9만 |
|---|
| 2026.01.28 | ₩55,576 | ₩55,963 | ₩48,429 | ₩48,522 | -12.69% | 133.3만 |
|---|
| 2026.01.27 | ₩56,778 | ₩57,259 | ₩55,269 | ₩55,589 | -2.09% | 111.2만 |
|---|
| 2026.01.26 | ₩57,740 | ₩58,034 | ₩56,752 | ₩57,032 | -1.23% | 72.7만 |
|---|
| 2026.01.23 | ₩58,462 | ₩58,789 | ₩57,473 | ₩57,740 | -1.23% | 63만 |
|---|
| 2026.01.22 | ₩56,017 | ₩58,809 | ₩56,017 | ₩58,168 | +3.84% | 98.8만 |
|---|
| 2026.01.21 | ₩53,612 | ₩56,458 | ₩53,438 | ₩55,763 | +4.01% | 98.5만 |
|---|
| 2026.01.20 | ₩56,271 | ₩56,765 | ₩53,422 | ₩53,585 | -4.77% | 109.5만 |
|---|
| 2026.01.16 | ₩56,070 | ₩57,700 | ₩54,841 | ₩57,647 | +2.81% | 111.9만 |
|---|
| 2026.01.15 | ₩55,229 | ₩57,664 | ₩54,674 | ₩56,351 | +2.03% | 126.5만 |
|---|
| 2026.01.14 | ₩52,797 | ₩56,858 | ₩52,583 | ₩55,335 | +4.81% | 188.2만 |
|---|
| 2026.01.13 | ₩51,167 | ₩56,752 | ₩50,566 | ₩52,343 | +2.30% | 362.8만 |
|---|
| 2026.01.12 | ₩58,555 | ₩58,609 | ₩53,412 | ₩54,080 | -7.64% | 167.7만 |
|---|
| 2026.01.09 | ₩58,943 | ₩59,771 | ₩57,266 | ₩58,862 | -0.14% | 86.1만 |
|---|
| 2026.01.08 | ₩57,032 | ₩59,824 | ₩56,939 | ₩58,876 | +3.23% | 81.1만 |
|---|
| 2026.01.07 | ₩58,609 | ₩58,876 | ₩57,166 | ₩57,299 | -2.23% | 62.6만 |
|---|
| 2026.01.06 | ₩56,965 | ₩58,749 | ₩56,311 | ₩58,622 | +2.91% | 88.3만 |
|---|
| 2026.01.05 | ₩55,202 | ₩57,533 | ₩54,187 | ₩56,965 | +3.19% | 106.3만 |
|---|
| 2026.01.02 | ₩55,723 | ₩55,803 | ₩53,478 | ₩55,055 | -1.20% | 74.8만 |
|---|
| 2025.12.31 | ₩55,683 | ₩55,937 | ₩55,269 | ₩55,549 | -0.24% | 49.9만 |
|---|
| 2025.12.30 | ₩56,378 | ₩56,818 | ₩55,696 | ₩55,750 | -1.11% | 76.9만 |
|---|
| 2025.12.29 | ₩56,057 | ₩56,952 | ₩55,937 | ₩56,565 | +0.91% | 75.3만 |
|---|
| 2025.12.26 | ₩55,656 | ₩56,177 | ₩54,788 | ₩56,057 | +0.72% | 52.9만 |
|---|
| 2025.12.24 | ₩53,706 | ₩55,830 | ₩53,706 | ₩55,696 | +3.71% | 55.1만 |
|---|
| 2025.12.23 | ₩54,374 | ₩54,374 | ₩53,438 | ₩53,719 | -1.20% | 65.6만 |
|---|
| 2025.12.22 | ₩55,589 | ₩56,124 | ₩54,427 | ₩54,521 | -1.92% | 99.6만 |
|---|
| 2025.12.19 | ₩53,545 | ₩55,770 | ₩53,465 | ₩55,589 | +3.82% | 197.3만 |
|---|
| 2025.12.18 | ₩53,225 | ₩54,631 | ₩53,225 | ₩53,706 | +0.90% | 111.9만 |
|---|
| 2025.12.17 | ₩52,410 | ₩53,666 | ₩51,575 | ₩53,425 | +1.94% | 108.1만 |
|---|
| 2025.12.16 | ₩52,036 | ₩52,877 | ₩51,302 | ₩52,704 | +1.28% | 70.5만 |
|---|
| 2025.12.15 | ₩53,131 | ₩53,305 | ₩51,328 | ₩51,809 | -2.49% | 88.3만 |
|---|
| 2025.12.12 | ₩53,064 | ₩53,465 | ₩52,410 | ₩52,864 | -0.38% | 64.6만 |
|---|
| 2025.12.11 | ₩51,715 | ₩53,011 | ₩51,060 | ₩52,810 | +2.12% | 76.2만 |
|---|
| 2025.12.10 | ₩50,753 | ₩52,350 | ₩49,845 | ₩51,715 | +1.90% | 179만 |
|---|
| 2025.12.09 | ₩51,007 | ₩51,575 | ₩50,272 | ₩50,913 | -0.18% | 107.1만 |
|---|
| 2025.12.08 | ₩50,179 | ₩51,601 | ₩49,898 | ₩51,047 | +1.73% | 116만 |
|---|
| 2025.12.05 | ₩49,431 | ₩51,014 | ₩49,370 | ₩50,245 | +1.65% | 152.9만 |
|---|
| 2025.12.04 | ₩49,818 | ₩50,412 | ₩48,856 | ₩49,377 | -0.88% | 130.1만 |
|---|
| 2025.12.03 | ₩48,776 | ₩50,139 | ₩48,409 | ₩49,337 | +1.15% | 124.1만 |
|---|
| 2025.12.02 | ₩48,883 | ₩49,377 | ₩48,041 | ₩48,629 | -0.52% | 147.2만 |
|---|
| 2025.12.01 | ₩47,574 | ₩49,050 | ₩47,066 | ₩48,789 | +2.56% | 116.3만 |
|---|
| 2025.11.28 | ₩47,427 | ₩49,179 | ₩46,865 | ₩48,375 | +2.00% | 54.3만 |
|---|
| 2025.11.26 | ₩47,747 | ₩48,121 | ₩47,113 | ₩47,440 | -0.64% | 74.8만 |
|---|
| 2025.11.25 | ₩47,707 | ₩48,863 | ₩47,427 | ₩47,747 | +0.08% | 98.5만 |
|---|
| 2025.11.24 | ₩47,453 | ₩47,961 | ₩46,972 | ₩47,226 | -0.48% | 125.3만 |
|---|
| 2025.11.21 | ₩44,688 | ₩48,783 | ₩44,688 | ₩47,600 | +6.52% | 137.4만 |
|---|
| 2025.11.20 | ₩44,033 | ₩45,837 | ₩43,713 | ₩44,568 | +1.21% | 153.8만 |
|---|
| 2025.11.19 | ₩43,365 | ₩44,307 | ₩42,250 | ₩43,966 | +1.39% | 197.6만 |
|---|
| 2025.11.18 | ₩44,260 | ₩45,276 | ₩43,285 | ₩43,419 | -1.90% | 125.9만 |
|---|
| 2025.11.17 | ₩46,906 | ₩46,906 | ₩44,634 | ₩44,755 | -4.59% | 105.1만 |
|---|
| 2025.11.14 | ₩47,360 | ₩47,720 | ₩46,157 | ₩47,119 | -0.51% | 117.3만 |
|---|
| 2025.11.13 | ₩47,373 | ₩49,063 | ₩46,972 | ₩47,908 | +1.13% | 138.7만 |
|---|
| 2025.11.12 | ₩46,572 | ₩47,981 | ₩46,163 | ₩47,226 | +1.41% | 103.7만 |
|---|
| 2025.11.11 | ₩46,010 | ₩46,324 | ₩44,835 | ₩45,984 | -0.06% | 117.4만 |
|---|
| 2025.11.10 | ₩46,865 | ₩47,073 | ₩45,904 | ₩46,104 | -1.62% | 95.2만 |
|---|
| 2025.11.07 | ₩48,936 | ₩49,417 | ₩45,449 | ₩46,438 | -5.11% | 170.4만 |
|---|
| 2025.11.06 | ₩51,127 | ₩52,077 | ₩48,562 | ₩48,936 | -4.29% | 104.8만 |
|---|
| 2025.11.05 | ₩52,102 | ₩52,561 | ₩50,766 | ₩51,034 | -2.05% | 118.4만 |
|---|
| 2025.11.04 | ₩52,824 | ₩53,853 | ₩51,715 | ₩52,102 | -1.37% | 79만 |
|---|
| 2025.11.03 | ₩53,946 | ₩54,374 | ₩52,844 | ₩52,904 | -1.93% | 92.1만 |
|---|
| 2025.10.31 | ₩54,200 | ₩54,828 | ₩53,091 | ₩53,853 | -0.64% | 104.2만 |
|---|
| 2025.10.30 | ₩56,818 | ₩57,299 | ₩54,514 | ₩54,721 | -3.69% | 82만 |
|---|
| 2025.10.29 | ₩60,265 | ₩60,265 | ₩56,845 | ₩56,979 | -5.45% | 79.4만 |
|---|
| 2025.10.28 | ₩61,254 | ₩61,866 | ₩60,238 | ₩60,586 | -1.09% | 45.5만 |
|---|
| 2025.10.27 | ₩63,017 | ₩63,805 | ₩61,294 | ₩61,508 | -2.40% | 49.9만 |
|---|
| 2025.10.24 | ₩63,378 | ₩63,859 | ₩62,657 | ₩62,697 | -1.08% | 38.6만 |
|---|
| 2025.10.23 | ₩63,284 | ₩64,233 | ₩62,884 | ₩63,578 | +0.46% | 64.7만 |
|---|
| 2025.10.22 | ₩61,855 | ₩63,311 | ₩61,788 | ₩63,218 | +2.20% | 68.2만 |
|---|
| 2025.10.21 | ₩60,746 | ₩64,126 | ₩60,526 | ₩62,536 | +2.95% | 52.9만 |
|---|
| 2025.10.20 | ₩60,025 | ₩60,900 | ₩59,651 | ₩60,285 | +0.43% | 57.5만 |
|---|
| 2025.10.17 | ₩59,798 | ₩60,452 | ₩59,143 | ₩59,918 | +0.20% | 63.5만 |
|---|
| 2025.10.16 | ₩59,584 | ₩60,292 | ₩58,061 | ₩59,945 | +0.61% | 78.4만 |
|---|
| 2025.10.15 | ₩60,693 | ₩61,314 | ₩59,250 | ₩59,317 | -2.27% | 75.2만 |
|---|
| 2025.10.14 | ₩58,943 | ₩60,639 | ₩58,709 | ₩60,011 | +1.81% | 59.8만 |
|---|
| 2025.10.13 | ₩61,528 | ₩61,528 | ₩59,210 | ₩59,878 | -2.68% | 63.1만 |
|---|
| 2025.10.10 | ₩64,754 | ₩64,754 | ₩59,517 | ₩59,824 | -7.61% | 56.8만 |
|---|