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 | ₩49,285 | ₩50,010 | ₩48,601 | ₩49,876 | +1.20% | 106.4만 |
| 2026.10.08 | ₩48,642 | ₩49,547 | ₩48,306 | ₩49,098 | +0.94% | 118.6만 |
| 2026.10.07 | ₩48,829 | ₩49,245 | ₩48,682 | ₩48,816 | -0.03% | 129.3만 |
| 2026.10.06 | ₩48,990 | ₩49,393 | ₩48,487 | ₩48,816 | -0.36% | 90.6만 |
| 2026.10.05 | ₩48,266 | ₩48,964 | ₩47,582 | ₩48,561 | +0.61% | 103.7만 |
| 2026.10.02 | ₩47,368 | ₩48,521 | ₩46,804 | ₩47,810 | +0.93% | 138.2만 |
| 2026.10.01 | ₩45,946 | ₩47,274 | ₩45,667 | ₩46,898 | +2.07% | 87.6만 |
| 2026.09.30 | ₩47,462 | ₩47,502 | ₩46,120 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,161 |
| -2.74% |
| 108.9만 |
| 2026.09.29 | ₩48,360 | ₩48,360 | ₩46,704 | ₩47,394 | -2.00% | 58.7만 |
|---|
| 2026.09.28 | ₩46,630 | ₩47,690 | ₩46,603 | ₩47,421 | +1.70% | 58.8만 |
|---|
| 2026.09.25 | ₩46,027 | ₩47,032 | ₩46,027 | ₩46,952 | +2.01% | 57.1만 |
|---|
| 2026.09.24 | ₩46,415 | ₩47,207 | ₩46,147 | ₩46,429 | +0.03% | 84.1만 |
|---|
| 2026.09.23 | ₩46,737 | ₩47,234 | ₩46,328 | ₩46,657 | -0.17% | 81.5만 |
|---|
| 2026.09.22 | ₩46,241 | ₩47,529 | ₩46,241 | ₩46,778 | +1.16% | 68.1만 |
|---|
| 2026.09.21 | ₩47,354 | ₩47,622 | ₩46,386 | ₩46,630 | -1.53% | 74.3만 |
|---|
| 2026.09.18 | ₩47,690 | ₩47,824 | ₩46,643 | ₩47,569 | -0.25% | 486.7만 |
|---|
| 2026.09.17 | ₩48,950 | ₩49,167 | ₩47,596 | ₩47,649 | -2.66% | 111.8만 |
|---|
| 2026.09.16 | ₩47,140 | ₩49,232 | ₩47,126 | ₩48,776 | +3.47% | 109.3만 |
|---|
| 2026.09.15 | ₩47,891 | ₩48,213 | ₩47,542 | ₩47,770 | -0.25% | 83만 |
|---|
| 2026.09.14 | ₩46,348 | ₩48,347 | ₩46,295 | ₩48,025 | +3.62% | 109.3만 |
|---|
| 2026.09.11 | ₩46,415 | ₩46,912 | ₩46,331 | ₩46,871 | +0.98% | 65.5만 |
|---|
| 2026.09.10 | ₩46,496 | ₩46,858 | ₩45,812 | ₩45,919 | -1.24% | 61.2만 |
|---|
| 2026.09.09 | ₩45,262 | ₩46,013 | ₩44,685 | ₩45,839 | +1.27% | 65만 |
|---|
| 2026.09.08 | ₩45,584 | ₩46,161 | ₩45,048 | ₩45,436 | -0.32% | 72.4만 |
|---|
| 2026.09.04 | ₩45,919 | ₩46,603 | ₩45,899 | ₩46,228 | +0.67% | 36.3만 |
|---|
| 2026.09.03 | ₩46,000 | ₩46,402 | ₩45,266 | ₩46,281 | +0.61% | 84.2만 |
|---|
| 2026.09.02 | ₩45,691 | ₩46,402 | ₩45,597 | ₩45,638 | -0.12% | 65.8만 |
|---|
| 2026.09.01 | ₩45,571 | ₩46,053 | ₩45,336 | ₩45,450 | -0.26% | 58.7만 |
|---|
| 2026.08.31 | ₩46,040 | ₩46,040 | ₩45,088 | ₩45,249 | -1.72% | 83.9만 |
|---|
| 2026.08.28 | ₩46,831 | ₩46,831 | ₩45,855 | ₩45,946 | -1.89% | 50.8만 |
|---|
| 2026.08.27 | ₩46,429 | ₩46,831 | ₩46,174 | ₩46,536 | +0.23% | 56.2만 |
|---|
| 2026.08.26 | ₩46,871 | ₩47,354 | ₩46,429 | ₩46,871 | 0.00% | 68.4만 |
|---|
| 2026.08.25 | ₩47,287 | ₩47,361 | ₩46,335 | ₩46,643 | -1.36% | 63만 |
|---|
| 2026.08.24 | ₩46,375 | ₩47,576 | ₩46,375 | ₩46,925 | +1.19% | 58.1만 |
|---|
| 2026.08.21 | ₩46,885 | ₩47,153 | ₩46,476 | ₩46,939 | +0.11% | 84.4만 |
|---|
| 2026.08.20 | ₩47,596 | ₩47,596 | ₩46,201 | ₩46,684 | -1.92% | 61.7만 |
|---|
| 2026.08.19 | ₩47,394 | ₩47,844 | ₩46,348 | ₩46,630 | -1.61% | 96.4만 |
|---|
| 2026.08.18 | ₩47,569 | ₩48,145 | ₩46,992 | ₩47,006 | -1.18% | 89.5만 |
|---|
| 2026.08.17 | ₩47,663 | ₩48,054 | ₩47,007 | ₩47,649 | -0.03% | 75.9만 |
|---|
| 2026.08.14 | ₩46,818 | ₩47,636 | ₩46,804 | ₩47,515 | +1.49% | 81.2만 |
|---|
| 2026.08.13 | ₩46,939 | ₩47,120 | ₩46,335 | ₩47,099 | +0.34% | 166만 |
|---|
| 2026.08.12 | ₩43,908 | ₩46,335 | ₩43,908 | ₩46,322 | +5.50% | 134.4만 |
|---|
| 2026.08.11 | ₩46,080 | ₩46,107 | ₩44,256 | ₩44,297 | -3.87% | 79.7만 |
|---|
| 2026.08.10 | ₩45,007 | ₩46,607 | ₩44,692 | ₩45,732 | +1.61% | 98.2만 |
|---|
| 2026.08.07 | ₩45,959 | ₩47,140 | ₩43,036 | ₩45,678 | -0.61% | 203.8만 |
|---|
| 2026.08.06 | ₩41,386 | ₩41,507 | ₩40,401 | ₩40,957 | -1.04% | 139만 |
|---|
| 2026.08.05 | ₩42,043 | ₩42,285 | ₩40,729 | ₩41,252 | -1.88% | 145.2만 |
|---|
| 2026.08.04 | ₩42,231 | ₩42,365 | ₩41,581 | ₩41,735 | -1.17% | 74.2만 |
|---|
| 2026.08.03 | ₩42,446 | ₩43,029 | ₩42,446 | ₩42,513 | +0.16% | 60.6만 |
|---|
| 2026.07.31 | ₩41,869 | ₩42,781 | ₩41,520 | ₩42,446 | +1.38% | 55.7만 |
|---|
| 2026.07.30 | ₩42,365 | ₩42,634 | ₩41,677 | ₩42,406 | +0.09% | 74.1만 |
|---|
| 2026.07.29 | ₩44,069 | ₩44,069 | ₩42,191 | ₩42,392 | -3.80% | 77.4만 |
|---|
| 2026.07.28 | ₩43,210 | ₩44,015 | ₩43,049 | ₩43,841 | +1.46% | 64.6만 |
|---|
| 2026.07.27 | ₩42,017 | ₩43,291 | ₩42,017 | ₩42,768 | +1.79% | 51.9만 |
|---|
| 2026.07.24 | ₩42,915 | ₩43,592 | ₩42,285 | ₩42,392 | -1.22% | 125.4만 |
|---|
| 2026.07.23 | ₩42,137 | ₩42,339 | ₩40,233 | ₩42,285 | +0.35% | 69.1만 |
|---|
| 2026.07.22 | ₩42,157 | ₩42,835 | ₩41,775 | ₩41,936 | -0.52% | 76.3만 |
|---|
| 2026.07.21 | ₩42,204 | ₩42,634 | ₩41,789 | ₩42,620 | +0.99% | 98.9만 |
|---|
| 2026.07.20 | ₩42,526 | ₩42,895 | ₩41,970 | ₩41,990 | -1.26% | 79.6만 |
|---|
| 2026.07.17 | ₩42,097 | ₩42,955 | ₩41,936 | ₩42,392 | +0.70% | 76.5만 |
|---|
| 2026.07.16 | ₩41,735 | ₩43,157 | ₩41,467 | ₩42,432 | +1.67% | 103.3만 |
|---|
| 2026.07.15 | ₩41,252 | ₩41,695 | ₩40,971 | ₩40,984 | -0.65% | 88.1만 |
|---|
| 2026.07.14 | ₩42,030 | ₩42,084 | ₩40,847 | ₩41,440 | -1.40% | 103만 |
|---|
| 2026.07.13 | ₩42,379 | ₩42,811 | ₩42,043 | ₩42,097 | -0.66% | 69.6만 |
|---|
| 2026.07.10 | ₩42,178 | ₩42,499 | ₩41,909 | ₩42,312 | +0.32% | 79.4만 |
|---|
| 2026.07.09 | ₩42,392 | ₩42,687 | ₩42,017 | ₩42,111 | -0.66% | 65.3만 |
|---|
| 2026.07.08 | ₩42,298 | ₩42,513 | ₩41,936 | ₩42,191 | -0.25% | 90.4만 |
|---|
| 2026.07.07 | ₩42,701 | ₩43,344 | ₩42,419 | ₩42,419 | -0.66% | 103.5만 |
|---|
| 2026.07.06 | ₩43,036 | ₩43,385 | ₩42,553 | ₩42,701 | -0.78% | 103.6만 |
|---|
| 2026.07.02 | ₩41,440 | ₩42,821 | ₩41,373 | ₩42,795 | +3.27% | 127.1만 |
|---|
| 2026.07.01 | ₩40,005 | ₩41,440 | ₩39,415 | ₩41,266 | +3.15% | 219.5만 |
|---|
| 2026.06.30 | ₩39,442 | ₩40,233 | ₩39,442 | ₩39,898 | +1.16% | 124.1만 |
|---|
| 2026.06.29 | ₩40,032 | ₩40,729 | ₩39,630 | ₩39,925 | -0.27% | 100.1만 |
|---|
| 2026.06.26 | ₩39,750 | ₩40,555 | ₩39,576 | ₩40,474 | +1.82% | 299.5만 |
|---|
| 2026.06.25 | ₩39,200 | ₩39,925 | ₩38,999 | ₩39,710 | +1.30% | 94.2만 |
|---|
| 2026.06.24 | ₩38,597 | ₩39,408 | ₩38,557 | ₩39,080 | +1.25% | 81.5만 |
|---|
| 2026.06.23 | ₩37,698 | ₩38,811 | ₩37,658 | ₩38,436 | +1.96% | 49.4만 |
|---|
| 2026.06.22 | ₩38,476 | ₩38,778 | ₩38,195 | ₩38,208 | -0.70% | 66.1만 |
|---|
| 2026.06.18 | ₩38,811 | ₩38,811 | ₩38,087 | ₩38,302 | -1.31% | 140만 |
|---|
| 2026.06.17 | ₩37,913 | ₩38,490 | ₩37,792 | ₩38,060 | +0.39% | 80.1만 |
|---|
| 2026.06.16 | ₩37,980 | ₩38,376 | ₩37,913 | ₩38,168 | +0.49% | 91.1만 |
|---|
| 2026.06.15 | ₩37,591 | ₩38,181 | ₩37,256 | ₩37,752 | +0.43% | 89.3만 |
|---|
| 2026.06.12 | ₩36,813 | ₩37,826 | ₩36,766 | ₩37,725 | +2.48% | 130.4만 |
|---|
| 2026.06.11 | ₩35,365 | ₩37,055 | ₩35,365 | ₩36,532 | +3.30% | 142.9만 |
|---|
| 2026.06.10 | ₩35,405 | ₩35,861 | ₩35,258 | ₩35,687 | +0.80% | 102.2만 |
|---|
| 2026.06.09 | ₩34,426 | ₩35,392 | ₩34,399 | ₩35,016 | +1.71% | 102만 |
|---|
| 2026.06.08 | ₩34,211 | ₩34,694 | ₩33,843 | ₩34,144 | -0.20% | 56.3만 |
|---|
| 2026.06.05 | ₩34,292 | ₩34,667 | ₩33,957 | ₩33,957 | -0.98% | 58.4만 |
|---|
| 2026.06.04 | ₩33,675 | ₩34,037 | ₩33,051 | ₩33,420 | -0.76% | 74.7만 |
|---|
| 2026.06.03 | ₩33,843 | ₩33,869 | ₩32,991 | ₩33,192 | -1.92% | 66.2만 |
|---|
| 2026.06.02 | ₩33,876 | ₩34,279 | ₩33,487 | ₩33,648 | -0.67% | 77.9만 |
|---|
| 2026.06.01 | ₩33,528 | ₩34,131 | ₩32,870 | ₩33,863 | +1.00% | 98.6만 |
|---|
| 2026.05.29 | ₩33,809 | ₩34,091 | ₩33,192 | ₩33,353 | -1.35% | 135.3만 |
|---|
| 2026.05.28 | ₩34,453 | ₩34,627 | ₩33,782 | ₩34,010 | -1.28% | 69.2만 |
|---|
| 2026.05.27 | ₩34,480 | ₩35,190 | ₩34,171 | ₩34,600 | +0.35% | 51.7만 |
|---|
| 2026.05.26 | ₩33,702 | ₩34,332 | ₩33,702 | ₩34,238 | +1.59% | 62.8만 |
|---|
| 2026.05.22 | ₩34,413 | ₩34,547 | ₩33,601 | ₩33,957 | -1.33% | 88.7만 |
|---|
| 2026.05.21 | ₩33,849 | ₩34,319 | ₩33,501 | ₩34,319 | +1.39% | 61.4만 |
|---|
| 2026.05.20 | ₩34,319 | ₩34,869 | ₩33,916 | ₩34,091 | -0.66% | 78.4만 |
|---|
| 2026.05.19 | ₩35,103 | ₩35,103 | ₩34,051 | ₩34,238 | -2.46% | 60.2만 |
|---|
| 2026.05.18 | ₩34,346 | ₩35,311 | ₩34,165 | ₩34,976 | +1.84% | 53만 |
|---|
| 2026.05.15 | ₩35,338 | ₩35,673 | ₩34,574 | ₩34,694 | -1.82% | 66.4만 |
|---|
| 2026.05.14 | ₩35,190 | ₩35,747 | ₩34,909 | ₩35,137 | -0.15% | 87.4만 |
|---|
| 2026.05.13 | ₩34,252 | ₩34,694 | ₩33,715 | ₩34,694 | +1.29% | 99.2만 |
|---|
| 2026.05.12 | ₩33,528 | ₩34,439 | ₩32,750 | ₩34,292 | +2.28% | 163.4만 |
|---|
| 2026.05.11 | ₩32,253 | ₩33,528 | ₩32,012 | ₩33,528 | +3.95% | 113.9만 |
|---|
| 2026.05.08 | ₩32,548 | ₩33,528 | ₩30,778 | ₩32,401 | -0.45% | 313만 |
|---|
| 2026.05.07 | ₩30,476 | ₩32,642 | ₩29,786 | ₩31,650 | +3.85% | 208.9만 |
|---|
| 2026.05.06 | ₩30,899 | ₩31,134 | ₩30,389 | ₩30,604 | -0.95% | 50.6만 |
|---|
| 2026.05.05 | ₩30,456 | ₩30,658 | ₩30,081 | ₩30,604 | +0.48% | 57.2만 |
|---|
| 2026.05.04 | ₩30,617 | ₩30,617 | ₩29,866 | ₩30,403 | -0.70% | 63만 |
|---|
| 2026.05.01 | ₩29,907 | ₩30,570 | ₩29,866 | ₩30,215 | +1.03% | 53.3만 |
|---|
| 2026.04.30 | ₩29,960 | ₩30,443 | ₩29,437 | ₩30,135 | +0.58% | 74.8만 |
|---|
| 2026.04.29 | ₩30,054 | ₩30,463 | ₩29,692 | ₩30,027 | -0.09% | 75.7만 |
|---|
| 2026.04.28 | ₩30,832 | ₩30,832 | ₩30,000 | ₩30,255 | -1.87% | 41.3만 |
|---|
| 2026.04.27 | ₩29,960 | ₩30,919 | ₩29,960 | ₩30,403 | +1.48% | 66.9만 |
|---|
| 2026.04.24 | ₩30,510 | ₩30,805 | ₩29,933 | ₩30,604 | +0.31% | 69.5만 |
|---|
| 2026.04.23 | ₩30,497 | ₩31,194 | ₩30,148 | ₩30,845 | +1.14% | 70.9만 |
|---|
| 2026.04.22 | ₩29,960 | ₩30,385 | ₩29,799 | ₩30,363 | +1.34% | 44.4만 |
|---|
| 2026.04.21 | ₩30,818 | ₩30,926 | ₩29,853 | ₩29,880 | -3.05% | 39.2만 |
|---|
| 2026.04.20 | ₩30,564 | ₩30,966 | ₩30,443 | ₩30,684 | +0.39% | 30.3만 |
|---|
| 2026.04.17 | ₩30,148 | ₩30,899 | ₩30,148 | ₩30,658 | +1.69% | 41.1만 |
|---|
| 2026.04.16 | ₩30,067 | ₩30,403 | ₩29,920 | ₩29,947 | -0.40% | 36.7만 |
|---|
| 2026.04.15 | ₩29,826 | ₩30,671 | ₩29,826 | ₩30,094 | +0.90% | 53.4만 |
|---|
| 2026.04.14 | ₩29,960 | ₩30,792 | ₩29,839 | ₩30,510 | +1.84% | 56.5만 |
|---|
| 2026.04.13 | ₩29,196 | ₩30,081 | ₩29,007 | ₩30,041 | +2.89% | 65.1만 |
|---|
| 2026.04.10 | ₩29,759 | ₩29,853 | ₩28,954 | ₩29,410 | -1.17% | 56.8만 |
|---|
| 2026.04.09 | ₩28,834 | ₩30,135 | ₩28,834 | ₩29,759 | +3.21% | 57.3만 |
|---|
| 2026.04.08 | ₩29,397 | ₩29,625 | ₩29,209 | ₩29,384 | -0.05% | 65.2만 |
|---|
| 2026.04.07 | ₩28,311 | ₩29,025 | ₩28,190 | ₩28,606 | +1.04% | 73.7만 |
|---|
| 2026.04.06 | ₩27,721 | ₩28,230 | ₩27,546 | ₩28,150 | +1.55% | 52.8만 |
|---|
| 2026.04.02 | ₩28,230 | ₩28,371 | ₩27,721 | ₩28,016 | -0.76% | 53.9만 |
|---|
| 2026.04.01 | ₩28,592 | ₩28,894 | ₩28,425 | ₩28,472 | -0.42% | 53.7만 |
|---|
| 2026.03.31 | ₩28,190 | ₩28,860 | ₩27,949 | ₩28,767 | +2.05% | 90.7만 |
|---|
| 2026.03.30 | ₩28,686 | ₩28,693 | ₩27,975 | ₩28,230 | -1.59% | 67.9만 |
|---|
| 2026.03.27 | ₩28,834 | ₩29,028 | ₩28,203 | ₩28,324 | -1.77% | 86.6만 |
|---|
| 2026.03.26 | ₩29,223 | ₩29,585 | ₩28,887 | ₩29,102 | -0.41% | 92.7만 |
|---|
| 2026.03.25 | ₩29,531 | ₩29,585 | ₩28,928 | ₩29,518 | -0.05% | 74.6만 |
|---|
| 2026.03.24 | ₩29,692 | ₩29,920 | ₩29,290 | ₩29,303 | -1.31% | 80.9만 |
|---|
| 2026.03.23 | ₩29,115 | ₩30,322 | ₩29,115 | ₩30,000 | +3.04% | 64만 |
|---|
| 2026.03.20 | ₩29,223 | ₩29,679 | ₩28,834 | ₩29,048 | -0.60% | 157.4만 |
|---|
| 2026.03.19 | ₩30,403 | ₩31,154 | ₩28,954 | ₩29,384 | -3.35% | 82.5만 |
|---|
| 2026.03.18 | ₩30,376 | ₩30,778 | ₩30,054 | ₩30,577 | +0.66% | 78.4만 |
|---|
| 2026.03.17 | ₩30,483 | ₩30,993 | ₩30,175 | ₩30,577 | +0.31% | 83.5만 |
|---|
| 2026.03.16 | ₩30,282 | ₩30,684 | ₩30,148 | ₩30,336 | +0.18% | 76.3만 |
|---|
| 2026.03.13 | ₩29,417 | ₩30,000 | ₩29,290 | ₩30,000 | +1.98% | 78.4만 |
|---|
| 2026.03.12 | ₩29,920 | ₩30,041 | ₩29,370 | ₩29,410 | -1.70% | 64.4만 |
|---|
| 2026.03.11 | ₩30,094 | ₩30,228 | ₩29,679 | ₩30,094 | 0.00% | 70.9만 |
|---|
| 2026.03.10 | ₩30,081 | ₩30,537 | ₩29,987 | ₩30,094 | +0.04% | 58.7만 |
|---|
| 2026.03.09 | ₩30,363 | ₩30,443 | ₩29,638 | ₩30,269 | -0.31% | 75.1만 |
|---|
| 2026.03.06 | ₩30,470 | ₩31,181 | ₩30,014 | ₩30,604 | +0.44% | 63만 |
|---|
| 2026.03.05 | ₩31,328 | ₩31,556 | ₩30,939 | ₩31,449 | +0.39% | 90.8만 |
|---|
| 2026.03.04 | ₩31,476 | ₩31,999 | ₩31,181 | ₩31,596 | +0.38% | 63.2만 |
|---|
| 2026.03.03 | ₩31,315 | ₩31,643 | ₩30,818 | ₩31,489 | +0.56% | 60.8만 |
|---|
| 2026.03.02 | ₩31,181 | ₩31,925 | ₩31,020 | ₩31,811 | +2.02% | 86.1만 |
|---|
| 2026.02.27 | ₩30,912 | ₩32,810 | ₩30,550 | ₩32,133 | +3.95% | 122.3만 |
|---|
| 2026.02.26 | ₩31,730 | ₩31,838 | ₩30,845 | ₩31,704 | -0.08% | 100.5만 |
|---|
| 2026.02.25 | ₩31,476 | ₩31,523 | ₩30,939 | ₩31,368 | -0.34% | 97.7만 |
|---|
| 2026.02.24 | ₩31,382 | ₩31,536 | ₩30,993 | ₩31,395 | +0.04% | 56.3만 |
|---|
| 2026.02.23 | ₩31,650 | ₩32,139 | ₩31,274 | ₩31,368 | -0.89% | 58.6만 |
|---|
| 2026.02.20 | ₩31,999 | ₩32,253 | ₩31,610 | ₩31,744 | -0.80% | 66.7만 |
|---|
| 2026.02.19 | ₩31,730 | ₩32,227 | ₩31,610 | ₩31,958 | +0.72% | 68.5만 |
|---|
| 2026.02.18 | ₩31,462 | ₩31,918 | ₩31,362 | ₩31,824 | +1.15% | 92.2만 |
|---|
| 2026.02.17 | ₩31,811 | ₩32,052 | ₩31,288 | ₩31,730 | -0.25% | 100.7만 |
|---|
| 2026.02.13 | ₩32,160 | ₩32,347 | ₩31,462 | ₩31,569 | -1.83% | 93.8만 |
|---|
| 2026.02.12 | ₩32,616 | ₩33,105 | ₩31,972 | ₩32,039 | -1.77% | 73만 |
|---|
| 2026.02.11 | ₩31,851 | ₩32,844 | ₩31,576 | ₩32,414 | +1.77% | 129만 |
|---|
| 2026.02.10 | ₩31,288 | ₩32,106 | ₩30,993 | ₩31,999 | +2.27% | 92.4만 |
|---|
| 2026.02.09 | ₩31,342 | ₩31,851 | ₩30,979 | ₩31,033 | -0.98% | 70.3만 |
|---|
| 2026.02.06 | ₩31,207 | ₩32,160 | ₩31,207 | ₩31,516 | +0.99% | 126.2만 |
|---|
| 2026.02.05 | ₩31,167 | ₩31,958 | ₩30,658 | ₩31,556 | +1.25% | 220.1만 |
|---|
| 2026.02.04 | ₩30,671 | ₩31,769 | ₩30,470 | ₩30,778 | +0.35% | 264.3만 |
|---|
| 2026.02.03 | ₩29,504 | ₩30,631 | ₩29,504 | ₩30,590 | +3.68% | 138.7만 |
|---|
| 2026.02.02 | ₩29,799 | ₩30,175 | ₩29,129 | ₩29,705 | -0.32% | 175.3만 |
|---|
| 2026.01.30 | ₩28,726 | ₩29,772 | ₩28,726 | ₩29,746 | +3.55% | 173.2만 |
|---|
| 2026.01.29 | ₩29,035 | ₩29,330 | ₩28,586 | ₩28,968 | -0.23% | 109만 |
|---|
| 2026.01.28 | ₩28,981 | ₩29,290 | ₩28,472 | ₩28,807 | -0.60% | 107만 |
|---|
| 2026.01.27 | ₩29,866 | ₩30,027 | ₩28,539 | ₩29,048 | -2.74% | 104.4만 |
|---|
| 2026.01.26 | ₩29,008 | ₩29,960 | ₩28,981 | ₩29,746 | +2.54% | 93.9만 |
|---|
| 2026.01.23 | ₩28,887 | ₩29,043 | ₩28,512 | ₩28,901 | +0.05% | 45.2만 |
|---|
| 2026.01.22 | ₩29,464 | ₩29,705 | ₩28,928 | ₩29,142 | -1.09% | 89.9만 |
|---|
| 2026.01.21 | ₩29,504 | ₩29,531 | ₩29,156 | ₩29,491 | -0.05% | 87.4만 |
|---|
| 2026.01.20 | ₩28,472 | ₩29,484 | ₩28,337 | ₩29,384 | +3.20% | 107.1만 |
|---|
| 2026.01.16 | ₩28,726 | ₩29,021 | ₩28,485 | ₩28,901 | +0.61% | 120.7만 |
|---|
| 2026.01.15 | ₩27,452 | ₩28,981 | ₩27,251 | ₩28,941 | +5.42% | 129.5만 |
|---|
| 2026.01.14 | ₩27,184 | ₩27,519 | ₩26,547 | ₩27,399 | +0.79% | 84.5만 |
|---|
| 2026.01.13 | ₩27,546 | ₩27,714 | ₩27,184 | ₩27,198 | -1.27% | 73.8만 |
|---|
| 2026.01.12 | ₩26,527 | ₩27,667 | ₩26,487 | ₩27,640 | +4.20% | 93.5만 |
|---|
| 2026.01.09 | ₩26,607 | ₩26,715 | ₩26,165 | ₩26,688 | +0.30% | 71.4만 |
|---|
| 2026.01.08 | ₩26,004 | ₩26,835 | ₩26,004 | ₩26,701 | +2.68% | 60.8만 |
|---|
| 2026.01.07 | ₩26,876 | ₩26,889 | ₩25,937 | ₩26,151 | -2.69% | 52.5만 |
|---|
| 2026.01.06 | ₩26,058 | ₩26,876 | ₩26,017 | ₩26,876 | +3.14% | 138.3만 |
|---|
| 2026.01.05 | ₩25,830 | ₩26,252 | ₩25,547 | ₩26,098 | +1.04% | 105.1만 |
|---|
| 2026.01.02 | ₩26,259 | ₩26,413 | ₩25,776 | ₩26,031 | -0.87% | 71.2만 |
|---|
| 2025.12.31 | ₩26,822 | ₩26,889 | ₩26,366 | ₩26,393 | -1.60% | 48.5만 |
|---|
| 2025.12.30 | ₩26,943 | ₩27,224 | ₩26,748 | ₩26,768 | -0.65% | 53.7만 |
|---|
| 2025.12.29 | ₩26,943 | ₩27,090 | ₩26,493 | ₩27,010 | +0.25% | 51.1만 |
|---|
| 2025.12.26 | ₩26,648 | ₩27,023 | ₩26,514 | ₩26,862 | +0.81% | 36.7만 |
|---|
| 2025.12.24 | ₩26,581 | ₩26,755 | ₩26,433 | ₩26,621 | +0.15% | 28.4만 |
|---|
| 2025.12.23 | ₩26,366 | ₩26,674 | ₩26,299 | ₩26,460 | +0.36% | 54.2만 |
|---|
| 2025.12.22 | ₩25,937 | ₩26,527 | ₩25,937 | ₩26,393 | +1.76% | 65.4만 |
|---|
| 2025.12.19 | ₩26,312 | ₩26,312 | ₩25,964 | ₩26,058 | -0.97% | 164.6만 |
|---|
| 2025.12.18 | ₩26,393 | ₩26,453 | ₩26,058 | ₩26,312 | -0.30% | 85.5만 |
|---|
| 2025.12.17 | ₩26,312 | ₩26,554 | ₩26,058 | ₩26,178 | -0.51% | 103.2만 |
|---|
| 2025.12.16 | ₩26,688 | ₩26,929 | ₩26,219 | ₩26,219 | -1.76% | 87.8만 |
|---|
| 2025.12.15 | ₩26,795 | ₩26,902 | ₩26,306 | ₩26,661 | -0.50% | 86.9만 |
|---|
| 2025.12.12 | ₩26,688 | ₩27,077 | ₩26,460 | ₩26,648 | -0.15% | 78.8만 |
|---|
| 2025.12.11 | ₩26,406 | ₩26,835 | ₩26,406 | ₩26,661 | +0.96% | 81.7만 |
|---|
| 2025.12.10 | ₩26,031 | ₩26,587 | ₩25,883 | ₩26,299 | +1.03% | 136.5만 |
|---|
| 2025.12.09 | ₩26,031 | ₩26,071 | ₩25,722 | ₩26,017 | -0.05% | 56.8만 |
|---|
| 2025.12.08 | ₩26,165 | ₩26,581 | ₩25,749 | ₩25,856 | -1.18% | 65.3만 |
|---|
| 2025.12.05 | ₩26,366 | ₩26,366 | ₩25,776 | ₩26,111 | -0.97% | 69.5만 |
|---|
| 2025.12.04 | ₩26,165 | ₩26,514 | ₩26,058 | ₩26,205 | +0.15% | 87.8만 |
|---|
| 2025.12.03 | ₩27,506 | ₩27,640 | ₩26,004 | ₩26,178 | -4.83% | 104만 |
|---|
| 2025.12.02 | ₩27,586 | ₩27,962 | ₩27,224 | ₩27,519 | -0.24% | 164.3만 |
|---|
| 2025.12.01 | ₩27,278 | ₩27,814 | ₩27,130 | ₩27,546 | +0.98% | 141.5만 |
|---|
| 2025.11.28 | ₩28,083 | ₩28,083 | ₩27,439 | ₩27,573 | -1.81% | 21.4만 |
|---|
| 2025.11.26 | ₩28,217 | ₩28,478 | ₩27,935 | ₩27,935 | -1.00% | 88.2만 |
|---|
| 2025.11.25 | ₩27,506 | ₩28,525 | ₩27,506 | ₩28,378 | +3.17% | 75.9만 |
|---|
| 2025.11.24 | ₩27,144 | ₩27,519 | ₩26,943 | ₩27,519 | +1.38% | 73.4만 |
|---|
| 2025.11.21 | ₩26,245 | ₩27,392 | ₩26,031 | ₩27,130 | +3.37% | 108.2만 |
|---|
| 2025.11.20 | ₩25,950 | ₩26,393 | ₩25,950 | ₩26,098 | +0.57% | 78.7만 |
|---|
| 2025.11.19 | ₩25,843 | ₩26,058 | ₩25,427 | ₩25,789 | -0.21% | 88.7만 |
|---|
| 2025.11.18 | ₩25,883 | ₩26,017 | ₩25,709 | ₩25,803 | -0.31% | 77.5만 |
|---|
| 2025.11.17 | ₩26,044 | ₩26,446 | ₩25,575 | ₩25,803 | -0.93% | 105.1만 |
|---|
| 2025.11.14 | ₩26,500 | ₩26,625 | ₩25,995 | ₩26,044 | -1.72% | 78.2만 |
|---|
| 2025.11.13 | ₩26,634 | ₩27,332 | ₩26,379 | ₩26,487 | -0.55% | 113.3만 |
|---|
| 2025.11.12 | ₩26,286 | ₩26,909 | ₩26,286 | ₩26,768 | +1.84% | 109.4만 |
|---|
| 2025.11.11 | ₩25,642 | ₩26,856 | ₩25,642 | ₩26,259 | +2.41% | 112.4만 |
|---|
| 2025.11.10 | ₩25,736 | ₩25,991 | ₩25,481 | ₩25,830 | +0.36% | 170.9만 |
|---|
| 2025.11.07 | ₩26,661 | ₩27,694 | ₩25,335 | ₩25,937 | -2.72% | 283.6만 |
|---|
| 2025.11.06 | ₩25,763 | ₩25,970 | ₩24,871 | ₩25,092 | -2.60% | 180.2만 |
|---|
| 2025.11.05 | ₩26,098 | ₩26,105 | ₩25,481 | ₩25,669 | -1.64% | 209.1만 |
|---|
| 2025.11.04 | ₩26,326 | ₩26,754 | ₩25,910 | ₩25,964 | -1.38% | 102.4만 |
|---|
| 2025.11.03 | ₩27,358 | ₩27,358 | ₩26,084 | ₩26,393 | -3.53% | 161.2만 |
|---|
| 2025.10.31 | ₩26,728 | ₩26,835 | ₩26,339 | ₩26,715 | -0.05% | 70.9만 |
|---|
| 2025.10.30 | ₩26,701 | ₩27,238 | ₩26,554 | ₩26,929 | +0.85% | 98.3만 |
|---|
| 2025.10.29 | ₩27,573 | ₩27,814 | ₩26,849 | ₩26,970 | -2.19% | 64.8만 |
|---|
| 2025.10.28 | ₩27,788 | ₩27,935 | ₩27,361 | ₩27,734 | -0.19% | 53.8만 |
|---|
| 2025.10.27 | ₩28,230 | ₩28,270 | ₩27,802 | ₩27,881 | -1.24% | 46.2만 |
|---|
| 2025.10.24 | ₩27,828 | ₩28,395 | ₩27,533 | ₩28,042 | +0.77% | 65.4만 |
|---|
| 2025.10.23 | ₩27,774 | ₩27,774 | ₩27,238 | ₩27,560 | -0.77% | 72.4만 |
|---|
| 2025.10.22 | ₩27,452 | ₩27,868 | ₩27,265 | ₩27,774 | +1.17% | 77만 |
|---|
| 2025.10.21 | ₩27,157 | ₩27,519 | ₩26,862 | ₩27,318 | +0.59% | 45.4만 |
|---|
| 2025.10.20 | ₩26,795 | ₩27,271 | ₩26,453 | ₩27,050 | +0.95% | 66.3만 |
|---|
| 2025.10.17 | ₩26,621 | ₩26,822 | ₩26,265 | ₩26,715 | +0.35% | 92.3만 |
|---|
| 2025.10.16 | ₩27,117 | ₩27,405 | ₩26,607 | ₩26,688 | -1.58% | 71.6만 |
|---|
| 2025.10.15 | ₩27,251 | ₩27,600 | ₩27,157 | ₩27,224 | -0.10% | 67.1만 |
|---|
| 2025.10.14 | ₩27,144 | ₩27,305 | ₩27,003 | ₩27,144 | 0.00% | 85.6만 |
|---|
| 2025.10.13 | ₩27,198 | ₩27,372 | ₩26,869 | ₩27,050 | -0.54% | 55.8만 |
|---|
| 2025.10.10 | ₩28,042 | ₩28,928 | ₩27,211 | ₩27,238 | -2.87% | 57.4만 |
|---|