시장 데이터를 불러오는 중
전체 종목
콘센트라 그룹 홀딩스 과거 주가
Concentra Group Holdings Parent, Inc. Common Stock · CON · NYSE
주요 사업 분야는 의료 관련 제품·서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Concentra Group Holdings Parent, Inc. Common Stock · CON · NYSE
주요 사업 분야는 의료 관련 제품·서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩49,278 | ₩50,002 | ₩48,594 | ₩49,868 | +1.20% | 106.4만 |
| 2026.10.08 | ₩48,634 | ₩49,540 | ₩48,299 | ₩49,090 | +0.94% | 118.6만 |
| 2026.10.07 | ₩48,822 | ₩49,238 | ₩48,675 | ₩48,809 | -0.03% | 129.3만 |
| 2026.10.06 | ₩48,983 | ₩49,385 | ₩48,480 | ₩48,809 | -0.36% | 90.6만 |
| 2026.10.05 | ₩48,259 | ₩48,956 | ₩47,575 | ₩48,554 | +0.61% | 103.7만 |
| 2026.10.02 | ₩47,361 | ₩48,514 | ₩46,797 | ₩47,803 | +0.93% | 138.2만 |
| 2026.10.01 | ₩45,939 | ₩47,267 | ₩45,660 | ₩46,891 | +2.07% | 87.6만 |
| 2026.09.30 | ₩47,454 | ₩47,495 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,154 |
| -2.74% |
| 108.9만 |
| 2026.09.29 | ₩48,353 | ₩48,353 | ₩46,697 | ₩47,387 | -2.00% | 58.7만 |
|---|
| 2026.09.28 | ₩46,623 | ₩47,682 | ₩46,596 | ₩47,414 | +1.70% | 58.8만 |
|---|
| 2026.09.25 | ₩46,020 | ₩47,025 | ₩46,020 | ₩46,945 | +2.01% | 57.1만 |
|---|
| 2026.09.24 | ₩46,409 | ₩47,200 | ₩46,140 | ₩46,422 | +0.03% | 84.1만 |
|---|
| 2026.09.23 | ₩46,730 | ₩47,226 | ₩46,321 | ₩46,650 | -0.17% | 81.5만 |
|---|
| 2026.09.22 | ₩46,234 | ₩47,521 | ₩46,234 | ₩46,771 | +1.16% | 68.1만 |
|---|
| 2026.09.21 | ₩47,347 | ₩47,615 | ₩46,379 | ₩46,623 | -1.53% | 74.3만 |
|---|
| 2026.09.18 | ₩47,682 | ₩47,816 | ₩46,637 | ₩47,562 | -0.25% | 486.7만 |
|---|
| 2026.09.17 | ₩48,943 | ₩49,160 | ₩47,589 | ₩47,642 | -2.66% | 111.8만 |
|---|
| 2026.09.16 | ₩47,133 | ₩49,224 | ₩47,119 | ₩48,769 | +3.47% | 109.3만 |
|---|
| 2026.09.15 | ₩47,884 | ₩48,205 | ₩47,535 | ₩47,763 | -0.25% | 83만 |
|---|
| 2026.09.14 | ₩46,342 | ₩48,339 | ₩46,288 | ₩48,018 | +3.62% | 109.3만 |
|---|
| 2026.09.11 | ₩46,409 | ₩46,905 | ₩46,324 | ₩46,864 | +0.98% | 65.5만 |
|---|
| 2026.09.10 | ₩46,489 | ₩46,851 | ₩45,805 | ₩45,912 | -1.24% | 61.2만 |
|---|
| 2026.09.09 | ₩45,255 | ₩46,006 | ₩44,679 | ₩45,832 | +1.27% | 65만 |
|---|
| 2026.09.08 | ₩45,577 | ₩46,154 | ₩45,041 | ₩45,430 | -0.32% | 72.4만 |
|---|
| 2026.09.04 | ₩45,912 | ₩46,596 | ₩45,892 | ₩46,221 | +0.67% | 36.3만 |
|---|
| 2026.09.03 | ₩45,993 | ₩46,395 | ₩45,259 | ₩46,274 | +0.61% | 84.2만 |
|---|
| 2026.09.02 | ₩45,684 | ₩46,395 | ₩45,591 | ₩45,631 | -0.12% | 65.8만 |
|---|
| 2026.09.01 | ₩45,564 | ₩46,047 | ₩45,329 | ₩45,443 | -0.26% | 58.7만 |
|---|
| 2026.08.31 | ₩46,033 | ₩46,033 | ₩45,081 | ₩45,242 | -1.72% | 83.9만 |
|---|
| 2026.08.28 | ₩46,824 | ₩46,824 | ₩45,848 | ₩45,939 | -1.89% | 50.8만 |
|---|
| 2026.08.27 | ₩46,422 | ₩46,824 | ₩46,167 | ₩46,529 | +0.23% | 56.2만 |
|---|
| 2026.08.26 | ₩46,864 | ₩47,347 | ₩46,422 | ₩46,864 | 0.00% | 68.4만 |
|---|
| 2026.08.25 | ₩47,280 | ₩47,354 | ₩46,328 | ₩46,637 | -1.36% | 63만 |
|---|
| 2026.08.24 | ₩46,368 | ₩47,568 | ₩46,368 | ₩46,918 | +1.19% | 58.1만 |
|---|
| 2026.08.21 | ₩46,878 | ₩47,146 | ₩46,469 | ₩46,932 | +0.11% | 84.4만 |
|---|
| 2026.08.20 | ₩47,589 | ₩47,589 | ₩46,194 | ₩46,677 | -1.92% | 61.7만 |
|---|
| 2026.08.19 | ₩47,387 | ₩47,837 | ₩46,342 | ₩46,623 | -1.61% | 96.4만 |
|---|
| 2026.08.18 | ₩47,562 | ₩48,138 | ₩46,985 | ₩46,999 | -1.18% | 89.5만 |
|---|
| 2026.08.17 | ₩47,656 | ₩48,047 | ₩47,000 | ₩47,642 | -0.03% | 75.9만 |
|---|
| 2026.08.14 | ₩46,811 | ₩47,629 | ₩46,797 | ₩47,508 | +1.49% | 81.2만 |
|---|
| 2026.08.13 | ₩46,932 | ₩47,113 | ₩46,328 | ₩47,092 | +0.34% | 166만 |
|---|
| 2026.08.12 | ₩43,901 | ₩46,328 | ₩43,901 | ₩46,315 | +5.50% | 134.4만 |
|---|
| 2026.08.11 | ₩46,073 | ₩46,100 | ₩44,250 | ₩44,290 | -3.87% | 79.7만 |
|---|
| 2026.08.10 | ₩45,001 | ₩46,600 | ₩44,685 | ₩45,725 | +1.61% | 98.2만 |
|---|
| 2026.08.07 | ₩45,953 | ₩47,133 | ₩43,029 | ₩45,671 | -0.61% | 203.8만 |
|---|
| 2026.08.06 | ₩41,380 | ₩41,501 | ₩40,395 | ₩40,951 | -1.04% | 139만 |
|---|
| 2026.08.05 | ₩42,037 | ₩42,279 | ₩40,723 | ₩41,246 | -1.88% | 145.2만 |
|---|
| 2026.08.04 | ₩42,225 | ₩42,359 | ₩41,575 | ₩41,729 | -1.17% | 74.2만 |
|---|
| 2026.08.03 | ₩42,439 | ₩43,023 | ₩42,439 | ₩42,507 | +0.16% | 60.6만 |
|---|
| 2026.07.31 | ₩41,863 | ₩42,775 | ₩41,514 | ₩42,439 | +1.38% | 55.7만 |
|---|
| 2026.07.30 | ₩42,359 | ₩42,627 | ₩41,671 | ₩42,399 | +0.09% | 74.1만 |
|---|
| 2026.07.29 | ₩44,062 | ₩44,062 | ₩42,185 | ₩42,386 | -3.80% | 77.4만 |
|---|
| 2026.07.28 | ₩43,204 | ₩44,008 | ₩43,043 | ₩43,834 | +1.46% | 64.6만 |
|---|
| 2026.07.27 | ₩42,010 | ₩43,284 | ₩42,010 | ₩42,761 | +1.79% | 51.9만 |
|---|
| 2026.07.24 | ₩42,909 | ₩43,586 | ₩42,279 | ₩42,386 | -1.22% | 125.4만 |
|---|
| 2026.07.23 | ₩42,131 | ₩42,332 | ₩40,227 | ₩42,279 | +0.35% | 69.1만 |
|---|
| 2026.07.22 | ₩42,151 | ₩42,828 | ₩41,769 | ₩41,930 | -0.52% | 76.3만 |
|---|
| 2026.07.21 | ₩42,198 | ₩42,627 | ₩41,782 | ₩42,614 | +0.99% | 98.9만 |
|---|
| 2026.07.20 | ₩42,520 | ₩42,889 | ₩41,963 | ₩41,984 | -1.26% | 79.6만 |
|---|
| 2026.07.17 | ₩42,091 | ₩42,949 | ₩41,930 | ₩42,386 | +0.70% | 76.5만 |
|---|
| 2026.07.16 | ₩41,729 | ₩43,150 | ₩41,461 | ₩42,426 | +1.67% | 103.3만 |
|---|
| 2026.07.15 | ₩41,246 | ₩41,689 | ₩40,964 | ₩40,978 | -0.65% | 88.1만 |
|---|
| 2026.07.14 | ₩42,024 | ₩42,077 | ₩40,841 | ₩41,434 | -1.40% | 103만 |
|---|
| 2026.07.13 | ₩42,372 | ₩42,804 | ₩42,037 | ₩42,091 | -0.66% | 69.6만 |
|---|
| 2026.07.10 | ₩42,171 | ₩42,493 | ₩41,903 | ₩42,305 | +0.32% | 79.4만 |
|---|
| 2026.07.09 | ₩42,386 | ₩42,681 | ₩42,010 | ₩42,104 | -0.66% | 65.3만 |
|---|
| 2026.07.08 | ₩42,292 | ₩42,507 | ₩41,930 | ₩42,185 | -0.25% | 90.4만 |
|---|
| 2026.07.07 | ₩42,694 | ₩43,338 | ₩42,413 | ₩42,413 | -0.66% | 103.5만 |
|---|
| 2026.07.06 | ₩43,029 | ₩43,378 | ₩42,547 | ₩42,694 | -0.78% | 103.6만 |
|---|
| 2026.07.02 | ₩41,434 | ₩42,815 | ₩41,367 | ₩42,788 | +3.27% | 127.1만 |
|---|
| 2026.07.01 | ₩39,999 | ₩41,434 | ₩39,409 | ₩41,259 | +3.15% | 219.5만 |
|---|
| 2026.06.30 | ₩39,436 | ₩40,227 | ₩39,436 | ₩39,892 | +1.16% | 124.1만 |
|---|
| 2026.06.29 | ₩40,026 | ₩40,723 | ₩39,624 | ₩39,919 | -0.27% | 100.1만 |
|---|
| 2026.06.26 | ₩39,744 | ₩40,549 | ₩39,570 | ₩40,468 | +1.82% | 299.5만 |
|---|
| 2026.06.25 | ₩39,195 | ₩39,919 | ₩38,993 | ₩39,704 | +1.30% | 94.2만 |
|---|
| 2026.06.24 | ₩38,591 | ₩39,402 | ₩38,551 | ₩39,074 | +1.25% | 81.5만 |
|---|
| 2026.06.23 | ₩37,693 | ₩38,806 | ₩37,652 | ₩38,430 | +1.96% | 49.4만 |
|---|
| 2026.06.22 | ₩38,470 | ₩38,772 | ₩38,189 | ₩38,202 | -0.70% | 66.1만 |
|---|
| 2026.06.18 | ₩38,806 | ₩38,806 | ₩38,082 | ₩38,296 | -1.31% | 140만 |
|---|
| 2026.06.17 | ₩37,907 | ₩38,484 | ₩37,787 | ₩38,055 | +0.39% | 80.1만 |
|---|
| 2026.06.16 | ₩37,974 | ₩38,370 | ₩37,907 | ₩38,162 | +0.49% | 91.1만 |
|---|
| 2026.06.15 | ₩37,585 | ₩38,175 | ₩37,250 | ₩37,746 | +0.43% | 89.3만 |
|---|
| 2026.06.12 | ₩36,808 | ₩37,820 | ₩36,761 | ₩37,720 | +2.48% | 130.4만 |
|---|
| 2026.06.11 | ₩35,360 | ₩37,049 | ₩35,360 | ₩36,526 | +3.30% | 142.9만 |
|---|
| 2026.06.10 | ₩35,400 | ₩35,856 | ₩35,252 | ₩35,681 | +0.80% | 102.2만 |
|---|
| 2026.06.09 | ₩34,421 | ₩35,386 | ₩34,394 | ₩35,011 | +1.71% | 102만 |
|---|
| 2026.06.08 | ₩34,206 | ₩34,689 | ₩33,838 | ₩34,139 | -0.20% | 56.3만 |
|---|
| 2026.06.05 | ₩34,287 | ₩34,662 | ₩33,952 | ₩33,952 | -0.98% | 58.4만 |
|---|
| 2026.06.04 | ₩33,670 | ₩34,032 | ₩33,046 | ₩33,415 | -0.76% | 74.7만 |
|---|
| 2026.06.03 | ₩33,838 | ₩33,864 | ₩32,986 | ₩33,187 | -1.92% | 66.2만 |
|---|
| 2026.06.02 | ₩33,871 | ₩34,273 | ₩33,482 | ₩33,643 | -0.67% | 77.9만 |
|---|
| 2026.06.01 | ₩33,523 | ₩34,126 | ₩32,865 | ₩33,858 | +1.00% | 98.6만 |
|---|
| 2026.05.29 | ₩33,804 | ₩34,086 | ₩33,187 | ₩33,348 | -1.35% | 135.3만 |
|---|
| 2026.05.28 | ₩34,448 | ₩34,622 | ₩33,777 | ₩34,005 | -1.28% | 69.2만 |
|---|
| 2026.05.27 | ₩34,475 | ₩35,185 | ₩34,166 | ₩34,595 | +0.35% | 51.7만 |
|---|
| 2026.05.26 | ₩33,697 | ₩34,327 | ₩33,697 | ₩34,233 | +1.59% | 62.8만 |
|---|
| 2026.05.22 | ₩34,407 | ₩34,542 | ₩33,596 | ₩33,952 | -1.33% | 88.7만 |
|---|
| 2026.05.21 | ₩33,844 | ₩34,314 | ₩33,496 | ₩34,314 | +1.39% | 61.4만 |
|---|
| 2026.05.20 | ₩34,314 | ₩34,863 | ₩33,911 | ₩34,086 | -0.66% | 78.4만 |
|---|
| 2026.05.19 | ₩35,098 | ₩35,098 | ₩34,045 | ₩34,233 | -2.46% | 60.2만 |
|---|
| 2026.05.18 | ₩34,340 | ₩35,306 | ₩34,159 | ₩34,971 | +1.84% | 53만 |
|---|
| 2026.05.15 | ₩35,333 | ₩35,668 | ₩34,568 | ₩34,689 | -1.82% | 66.4만 |
|---|
| 2026.05.14 | ₩35,185 | ₩35,742 | ₩34,904 | ₩35,132 | -0.15% | 87.4만 |
|---|
| 2026.05.13 | ₩34,247 | ₩34,689 | ₩33,710 | ₩34,689 | +1.29% | 99.2만 |
|---|
| 2026.05.12 | ₩33,523 | ₩34,434 | ₩32,745 | ₩34,287 | +2.28% | 163.4만 |
|---|
| 2026.05.11 | ₩32,249 | ₩33,523 | ₩32,007 | ₩33,523 | +3.95% | 113.9만 |
|---|
| 2026.05.08 | ₩32,544 | ₩33,523 | ₩30,774 | ₩32,396 | -0.45% | 313만 |
|---|
| 2026.05.07 | ₩30,472 | ₩32,638 | ₩29,781 | ₩31,645 | +3.85% | 208.9만 |
|---|
| 2026.05.06 | ₩30,894 | ₩31,129 | ₩30,385 | ₩30,599 | -0.95% | 50.6만 |
|---|
| 2026.05.05 | ₩30,452 | ₩30,653 | ₩30,076 | ₩30,599 | +0.48% | 57.2만 |
|---|
| 2026.05.04 | ₩30,613 | ₩30,613 | ₩29,862 | ₩30,398 | -0.70% | 63만 |
|---|
| 2026.05.01 | ₩29,902 | ₩30,566 | ₩29,862 | ₩30,210 | +1.03% | 53.3만 |
|---|
| 2026.04.30 | ₩29,956 | ₩30,438 | ₩29,433 | ₩30,130 | +0.58% | 74.8만 |
|---|
| 2026.04.29 | ₩30,050 | ₩30,459 | ₩29,688 | ₩30,023 | -0.09% | 75.7만 |
|---|
| 2026.04.28 | ₩30,827 | ₩30,827 | ₩29,996 | ₩30,251 | -1.87% | 41.3만 |
|---|
| 2026.04.27 | ₩29,956 | ₩30,914 | ₩29,956 | ₩30,398 | +1.48% | 66.9만 |
|---|
| 2026.04.24 | ₩30,505 | ₩30,800 | ₩29,929 | ₩30,599 | +0.31% | 69.5만 |
|---|
| 2026.04.23 | ₩30,492 | ₩31,189 | ₩30,143 | ₩30,841 | +1.14% | 70.9만 |
|---|
| 2026.04.22 | ₩29,956 | ₩30,381 | ₩29,795 | ₩30,358 | +1.34% | 44.4만 |
|---|
| 2026.04.21 | ₩30,814 | ₩30,921 | ₩29,848 | ₩29,875 | -3.05% | 39.2만 |
|---|
| 2026.04.20 | ₩30,559 | ₩30,961 | ₩30,438 | ₩30,680 | +0.39% | 30.3만 |
|---|
| 2026.04.17 | ₩30,143 | ₩30,894 | ₩30,143 | ₩30,653 | +1.69% | 41.1만 |
|---|
| 2026.04.16 | ₩30,063 | ₩30,398 | ₩29,915 | ₩29,942 | -0.40% | 36.7만 |
|---|
| 2026.04.15 | ₩29,822 | ₩30,666 | ₩29,822 | ₩30,090 | +0.90% | 53.4만 |
|---|
| 2026.04.14 | ₩29,956 | ₩30,787 | ₩29,835 | ₩30,505 | +1.84% | 56.5만 |
|---|
| 2026.04.13 | ₩29,191 | ₩30,076 | ₩29,002 | ₩30,036 | +2.89% | 65.1만 |
|---|
| 2026.04.10 | ₩29,755 | ₩29,848 | ₩28,950 | ₩29,406 | -1.17% | 56.8만 |
|---|
| 2026.04.09 | ₩28,829 | ₩30,130 | ₩28,829 | ₩29,755 | +3.21% | 57.3만 |
|---|
| 2026.04.08 | ₩29,393 | ₩29,620 | ₩29,205 | ₩29,379 | -0.05% | 65.2만 |
|---|
| 2026.04.07 | ₩28,306 | ₩29,021 | ₩28,186 | ₩28,601 | +1.04% | 73.7만 |
|---|
| 2026.04.06 | ₩27,716 | ₩28,226 | ₩27,542 | ₩28,145 | +1.55% | 52.8만 |
|---|
| 2026.04.02 | ₩28,226 | ₩28,367 | ₩27,716 | ₩28,011 | -0.76% | 53.9만 |
|---|
| 2026.04.01 | ₩28,588 | ₩28,890 | ₩28,420 | ₩28,467 | -0.42% | 53.7만 |
|---|
| 2026.03.31 | ₩28,186 | ₩28,856 | ₩27,944 | ₩28,762 | +2.05% | 90.7만 |
|---|
| 2026.03.30 | ₩28,682 | ₩28,689 | ₩27,971 | ₩28,226 | -1.59% | 67.9만 |
|---|
| 2026.03.27 | ₩28,829 | ₩29,024 | ₩28,199 | ₩28,320 | -1.77% | 86.6만 |
|---|
| 2026.03.26 | ₩29,218 | ₩29,580 | ₩28,883 | ₩29,098 | -0.41% | 92.7만 |
|---|
| 2026.03.25 | ₩29,527 | ₩29,580 | ₩28,923 | ₩29,513 | -0.05% | 74.6만 |
|---|
| 2026.03.24 | ₩29,688 | ₩29,915 | ₩29,285 | ₩29,299 | -1.31% | 80.9만 |
|---|
| 2026.03.23 | ₩29,111 | ₩30,318 | ₩29,111 | ₩29,996 | +3.04% | 64만 |
|---|
| 2026.03.20 | ₩29,218 | ₩29,674 | ₩28,829 | ₩29,044 | -0.60% | 157.4만 |
|---|
| 2026.03.19 | ₩30,398 | ₩31,149 | ₩28,950 | ₩29,379 | -3.35% | 82.5만 |
|---|
| 2026.03.18 | ₩30,371 | ₩30,774 | ₩30,050 | ₩30,573 | +0.66% | 78.4만 |
|---|
| 2026.03.17 | ₩30,479 | ₩30,988 | ₩30,170 | ₩30,573 | +0.31% | 83.5만 |
|---|
| 2026.03.16 | ₩30,278 | ₩30,680 | ₩30,143 | ₩30,331 | +0.18% | 76.3만 |
|---|
| 2026.03.13 | ₩29,413 | ₩29,996 | ₩29,285 | ₩29,996 | +1.98% | 78.4만 |
|---|
| 2026.03.12 | ₩29,915 | ₩30,036 | ₩29,366 | ₩29,406 | -1.70% | 64.4만 |
|---|
| 2026.03.11 | ₩30,090 | ₩30,224 | ₩29,674 | ₩30,090 | 0.00% | 70.9만 |
|---|
| 2026.03.10 | ₩30,076 | ₩30,532 | ₩29,983 | ₩30,090 | +0.04% | 58.7만 |
|---|
| 2026.03.09 | ₩30,358 | ₩30,438 | ₩29,634 | ₩30,264 | -0.31% | 75.1만 |
|---|
| 2026.03.06 | ₩30,465 | ₩31,176 | ₩30,009 | ₩30,599 | +0.44% | 63만 |
|---|
| 2026.03.05 | ₩31,323 | ₩31,551 | ₩30,935 | ₩31,444 | +0.39% | 90.8만 |
|---|
| 2026.03.04 | ₩31,471 | ₩31,994 | ₩31,176 | ₩31,592 | +0.38% | 63.2만 |
|---|
| 2026.03.03 | ₩31,310 | ₩31,639 | ₩30,814 | ₩31,484 | +0.56% | 60.8만 |
|---|
| 2026.03.02 | ₩31,176 | ₩31,920 | ₩31,015 | ₩31,806 | +2.02% | 86.1만 |
|---|
| 2026.02.27 | ₩30,908 | ₩32,805 | ₩30,546 | ₩32,128 | +3.95% | 122.3만 |
|---|
| 2026.02.26 | ₩31,726 | ₩31,833 | ₩30,841 | ₩31,699 | -0.08% | 100.5만 |
|---|
| 2026.02.25 | ₩31,471 | ₩31,518 | ₩30,935 | ₩31,364 | -0.34% | 97.7만 |
|---|
| 2026.02.24 | ₩31,377 | ₩31,531 | ₩30,988 | ₩31,390 | +0.04% | 56.3만 |
|---|
| 2026.02.23 | ₩31,645 | ₩32,135 | ₩31,270 | ₩31,364 | -0.89% | 58.6만 |
|---|
| 2026.02.20 | ₩31,994 | ₩32,249 | ₩31,605 | ₩31,739 | -0.80% | 66.7만 |
|---|
| 2026.02.19 | ₩31,726 | ₩32,222 | ₩31,605 | ₩31,954 | +0.72% | 68.5만 |
|---|
| 2026.02.18 | ₩31,458 | ₩31,913 | ₩31,357 | ₩31,820 | +1.15% | 92.2만 |
|---|
| 2026.02.17 | ₩31,806 | ₩32,048 | ₩31,283 | ₩31,726 | -0.25% | 100.7만 |
|---|
| 2026.02.13 | ₩32,155 | ₩32,343 | ₩31,458 | ₩31,565 | -1.83% | 93.8만 |
|---|
| 2026.02.12 | ₩32,611 | ₩33,100 | ₩31,967 | ₩32,034 | -1.77% | 73만 |
|---|
| 2026.02.11 | ₩31,846 | ₩32,839 | ₩31,571 | ₩32,410 | +1.77% | 129만 |
|---|
| 2026.02.10 | ₩31,283 | ₩32,101 | ₩30,988 | ₩31,994 | +2.27% | 92.4만 |
|---|
| 2026.02.09 | ₩31,337 | ₩31,846 | ₩30,975 | ₩31,028 | -0.98% | 70.3만 |
|---|
| 2026.02.06 | ₩31,203 | ₩32,155 | ₩31,203 | ₩31,511 | +0.99% | 126.2만 |
|---|
| 2026.02.05 | ₩31,163 | ₩31,954 | ₩30,653 | ₩31,551 | +1.25% | 220.1만 |
|---|
| 2026.02.04 | ₩30,666 | ₩31,765 | ₩30,465 | ₩30,774 | +0.35% | 264.3만 |
|---|
| 2026.02.03 | ₩29,500 | ₩30,626 | ₩29,500 | ₩30,586 | +3.68% | 138.7만 |
|---|
| 2026.02.02 | ₩29,795 | ₩30,170 | ₩29,124 | ₩29,701 | -0.32% | 175.3만 |
|---|
| 2026.01.30 | ₩28,722 | ₩29,768 | ₩28,722 | ₩29,741 | +3.55% | 173.2만 |
|---|
| 2026.01.29 | ₩29,030 | ₩29,325 | ₩28,581 | ₩28,963 | -0.23% | 109만 |
|---|
| 2026.01.28 | ₩28,977 | ₩29,285 | ₩28,467 | ₩28,803 | -0.60% | 107만 |
|---|
| 2026.01.27 | ₩29,862 | ₩30,023 | ₩28,534 | ₩29,044 | -2.74% | 104.4만 |
|---|
| 2026.01.26 | ₩29,004 | ₩29,956 | ₩28,977 | ₩29,741 | +2.54% | 93.9만 |
|---|
| 2026.01.23 | ₩28,883 | ₩29,039 | ₩28,508 | ₩28,896 | +0.05% | 45.2만 |
|---|
| 2026.01.22 | ₩29,460 | ₩29,701 | ₩28,923 | ₩29,138 | -1.09% | 89.9만 |
|---|
| 2026.01.21 | ₩29,500 | ₩29,527 | ₩29,151 | ₩29,486 | -0.05% | 87.4만 |
|---|
| 2026.01.20 | ₩28,467 | ₩29,480 | ₩28,333 | ₩29,379 | +3.20% | 107.1만 |
|---|
| 2026.01.16 | ₩28,722 | ₩29,017 | ₩28,481 | ₩28,896 | +0.61% | 120.7만 |
|---|
| 2026.01.15 | ₩27,448 | ₩28,977 | ₩27,247 | ₩28,937 | +5.42% | 129.5만 |
|---|
| 2026.01.14 | ₩27,180 | ₩27,515 | ₩26,543 | ₩27,395 | +0.79% | 84.5만 |
|---|
| 2026.01.13 | ₩27,542 | ₩27,710 | ₩27,180 | ₩27,193 | -1.27% | 73.8만 |
|---|
| 2026.01.12 | ₩26,523 | ₩27,663 | ₩26,483 | ₩27,636 | +4.20% | 93.5만 |
|---|
| 2026.01.09 | ₩26,603 | ₩26,711 | ₩26,161 | ₩26,684 | +0.30% | 71.4만 |
|---|
| 2026.01.08 | ₩26,000 | ₩26,831 | ₩26,000 | ₩26,697 | +2.68% | 60.8만 |
|---|
| 2026.01.07 | ₩26,872 | ₩26,885 | ₩25,933 | ₩26,148 | -2.69% | 52.5만 |
|---|
| 2026.01.06 | ₩26,054 | ₩26,872 | ₩26,013 | ₩26,872 | +3.14% | 138.3만 |
|---|
| 2026.01.05 | ₩25,826 | ₩26,248 | ₩25,543 | ₩26,094 | +1.04% | 105.1만 |
|---|
| 2026.01.02 | ₩26,255 | ₩26,409 | ₩25,772 | ₩26,027 | -0.87% | 71.2만 |
|---|
| 2025.12.31 | ₩26,818 | ₩26,885 | ₩26,362 | ₩26,389 | -1.60% | 48.5만 |
|---|
| 2025.12.30 | ₩26,939 | ₩27,220 | ₩26,744 | ₩26,764 | -0.65% | 53.7만 |
|---|
| 2025.12.29 | ₩26,939 | ₩27,086 | ₩26,489 | ₩27,006 | +0.25% | 51.1만 |
|---|
| 2025.12.26 | ₩26,644 | ₩27,019 | ₩26,510 | ₩26,858 | +0.81% | 36.7만 |
|---|
| 2025.12.24 | ₩26,577 | ₩26,751 | ₩26,429 | ₩26,617 | +0.15% | 28.4만 |
|---|
| 2025.12.23 | ₩26,362 | ₩26,671 | ₩26,295 | ₩26,456 | +0.36% | 54.2만 |
|---|
| 2025.12.22 | ₩25,933 | ₩26,523 | ₩25,933 | ₩26,389 | +1.76% | 65.4만 |
|---|
| 2025.12.19 | ₩26,308 | ₩26,308 | ₩25,960 | ₩26,054 | -0.97% | 164.6만 |
|---|
| 2025.12.18 | ₩26,389 | ₩26,449 | ₩26,054 | ₩26,308 | -0.30% | 85.5만 |
|---|
| 2025.12.17 | ₩26,308 | ₩26,550 | ₩26,054 | ₩26,174 | -0.51% | 103.2만 |
|---|
| 2025.12.16 | ₩26,684 | ₩26,925 | ₩26,215 | ₩26,215 | -1.76% | 87.8만 |
|---|
| 2025.12.15 | ₩26,791 | ₩26,898 | ₩26,302 | ₩26,657 | -0.50% | 86.9만 |
|---|
| 2025.12.12 | ₩26,684 | ₩27,073 | ₩26,456 | ₩26,644 | -0.15% | 78.8만 |
|---|
| 2025.12.11 | ₩26,402 | ₩26,831 | ₩26,402 | ₩26,657 | +0.96% | 81.7만 |
|---|
| 2025.12.10 | ₩26,027 | ₩26,583 | ₩25,879 | ₩26,295 | +1.03% | 136.5만 |
|---|
| 2025.12.09 | ₩26,027 | ₩26,067 | ₩25,718 | ₩26,013 | -0.05% | 56.8만 |
|---|
| 2025.12.08 | ₩26,161 | ₩26,577 | ₩25,745 | ₩25,853 | -1.18% | 65.3만 |
|---|
| 2025.12.05 | ₩26,362 | ₩26,362 | ₩25,772 | ₩26,107 | -0.97% | 69.5만 |
|---|
| 2025.12.04 | ₩26,161 | ₩26,510 | ₩26,054 | ₩26,201 | +0.15% | 87.8만 |
|---|
| 2025.12.03 | ₩27,502 | ₩27,636 | ₩26,000 | ₩26,174 | -4.83% | 104만 |
|---|
| 2025.12.02 | ₩27,582 | ₩27,958 | ₩27,220 | ₩27,515 | -0.24% | 164.3만 |
|---|
| 2025.12.01 | ₩27,274 | ₩27,810 | ₩27,126 | ₩27,542 | +0.98% | 141.5만 |
|---|
| 2025.11.28 | ₩28,078 | ₩28,078 | ₩27,435 | ₩27,569 | -1.81% | 21.4만 |
|---|
| 2025.11.26 | ₩28,213 | ₩28,474 | ₩27,931 | ₩27,931 | -1.00% | 88.2만 |
|---|
| 2025.11.25 | ₩27,502 | ₩28,521 | ₩27,502 | ₩28,373 | +3.17% | 75.9만 |
|---|
| 2025.11.24 | ₩27,140 | ₩27,515 | ₩26,939 | ₩27,515 | +1.38% | 73.4만 |
|---|
| 2025.11.21 | ₩26,241 | ₩27,388 | ₩26,027 | ₩27,126 | +3.37% | 108.2만 |
|---|
| 2025.11.20 | ₩25,946 | ₩26,389 | ₩25,946 | ₩26,094 | +0.57% | 78.7만 |
|---|
| 2025.11.19 | ₩25,839 | ₩26,054 | ₩25,423 | ₩25,786 | -0.21% | 88.7만 |
|---|
| 2025.11.18 | ₩25,879 | ₩26,013 | ₩25,705 | ₩25,799 | -0.31% | 77.5만 |
|---|
| 2025.11.17 | ₩26,040 | ₩26,443 | ₩25,571 | ₩25,799 | -0.93% | 105.1만 |
|---|
| 2025.11.14 | ₩26,496 | ₩26,621 | ₩25,991 | ₩26,040 | -1.72% | 78.2만 |
|---|
| 2025.11.13 | ₩26,630 | ₩27,328 | ₩26,376 | ₩26,483 | -0.55% | 113.3만 |
|---|
| 2025.11.12 | ₩26,282 | ₩26,905 | ₩26,282 | ₩26,764 | +1.84% | 109.4만 |
|---|
| 2025.11.11 | ₩25,638 | ₩26,852 | ₩25,638 | ₩26,255 | +2.41% | 112.4만 |
|---|
| 2025.11.10 | ₩25,732 | ₩25,987 | ₩25,477 | ₩25,826 | +0.36% | 170.9만 |
|---|
| 2025.11.07 | ₩26,657 | ₩27,690 | ₩25,331 | ₩25,933 | -2.72% | 283.6만 |
|---|
| 2025.11.06 | ₩25,759 | ₩25,967 | ₩24,867 | ₩25,088 | -2.60% | 180.2만 |
|---|
| 2025.11.05 | ₩26,094 | ₩26,101 | ₩25,477 | ₩25,665 | -1.64% | 209.1만 |
|---|
| 2025.11.04 | ₩26,322 | ₩26,750 | ₩25,906 | ₩25,960 | -1.38% | 102.4만 |
|---|
| 2025.11.03 | ₩27,354 | ₩27,354 | ₩26,081 | ₩26,389 | -3.53% | 161.2만 |
|---|
| 2025.10.31 | ₩26,724 | ₩26,831 | ₩26,335 | ₩26,711 | -0.05% | 70.9만 |
|---|
| 2025.10.30 | ₩26,697 | ₩27,234 | ₩26,550 | ₩26,925 | +0.85% | 98.3만 |
|---|
| 2025.10.29 | ₩27,569 | ₩27,810 | ₩26,845 | ₩26,965 | -2.19% | 64.8만 |
|---|
| 2025.10.28 | ₩27,783 | ₩27,931 | ₩27,357 | ₩27,730 | -0.19% | 53.8만 |
|---|
| 2025.10.27 | ₩28,226 | ₩28,266 | ₩27,798 | ₩27,877 | -1.24% | 46.2만 |
|---|
| 2025.10.24 | ₩27,824 | ₩28,391 | ₩27,529 | ₩28,038 | +0.77% | 65.4만 |
|---|
| 2025.10.23 | ₩27,770 | ₩27,770 | ₩27,234 | ₩27,555 | -0.77% | 72.4만 |
|---|
| 2025.10.22 | ₩27,448 | ₩27,864 | ₩27,260 | ₩27,770 | +1.17% | 77만 |
|---|
| 2025.10.21 | ₩27,153 | ₩27,515 | ₩26,858 | ₩27,314 | +0.59% | 45.4만 |
|---|
| 2025.10.20 | ₩26,791 | ₩27,267 | ₩26,449 | ₩27,046 | +0.95% | 66.3만 |
|---|
| 2025.10.17 | ₩26,617 | ₩26,818 | ₩26,262 | ₩26,711 | +0.35% | 92.3만 |
|---|
| 2025.10.16 | ₩27,113 | ₩27,401 | ₩26,603 | ₩26,684 | -1.58% | 71.6만 |
|---|
| 2025.10.15 | ₩27,247 | ₩27,596 | ₩27,153 | ₩27,220 | -0.10% | 67.1만 |
|---|
| 2025.10.14 | ₩27,140 | ₩27,301 | ₩26,999 | ₩27,140 | 0.00% | 85.6만 |
|---|
| 2025.10.13 | ₩27,193 | ₩27,368 | ₩26,865 | ₩27,046 | -0.54% | 55.8만 |
|---|
| 2025.10.10 | ₩28,038 | ₩28,923 | ₩27,207 | ₩27,234 | -2.87% | 57.4만 |
|---|