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 | ₩49,294 | ₩50,018 | ₩48,609 | ₩49,884 | +1.20% | 106.4만 |
| 2026.10.08 | ₩48,650 | ₩49,555 | ₩48,314 | ₩49,106 | +0.94% | 118.6만 |
| 2026.10.07 | ₩48,837 | ₩49,253 | ₩48,690 | ₩48,824 | -0.03% | 129.3만 |
| 2026.10.06 | ₩48,998 | ₩49,401 | ₩48,495 | ₩48,824 | -0.36% | 90.6만 |
| 2026.10.05 | ₩48,274 | ₩48,972 | ₩47,590 | ₩48,569 | +0.61% | 103.7만 |
| 2026.10.02 | ₩47,375 | ₩48,529 | ₩46,812 | ₩47,818 | +0.93% | 138.2만 |
| 2026.10.01 | ₩45,954 | ₩47,282 | ₩45,675 | ₩46,906 | +2.07% | 87.6만 |
| 2026.09.30 | ₩47,469 | ₩47,510 | ₩46,128 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,168 |
| -2.74% |
| 108.9만 |
| 2026.09.29 | ₩48,368 | ₩48,368 | ₩46,711 | ₩47,402 | -2.00% | 58.7만 |
|---|
| 2026.09.28 | ₩46,638 | ₩47,697 | ₩46,611 | ₩47,429 | +1.70% | 58.8만 |
|---|
| 2026.09.25 | ₩46,034 | ₩47,040 | ₩46,034 | ₩46,960 | +2.01% | 57.1만 |
|---|
| 2026.09.24 | ₩46,423 | ₩47,214 | ₩46,155 | ₩46,436 | +0.03% | 84.1만 |
|---|
| 2026.09.23 | ₩46,745 | ₩47,241 | ₩46,336 | ₩46,665 | -0.17% | 81.5만 |
|---|
| 2026.09.22 | ₩46,249 | ₩47,536 | ₩46,249 | ₩46,785 | +1.16% | 68.1만 |
|---|
| 2026.09.21 | ₩47,362 | ₩47,630 | ₩46,394 | ₩46,638 | -1.53% | 74.3만 |
|---|
| 2026.09.18 | ₩47,697 | ₩47,831 | ₩46,651 | ₩47,577 | -0.25% | 486.7만 |
|---|
| 2026.09.17 | ₩48,958 | ₩49,175 | ₩47,603 | ₩47,657 | -2.66% | 111.8만 |
|---|
| 2026.09.16 | ₩47,147 | ₩49,240 | ₩47,134 | ₩48,784 | +3.47% | 109.3만 |
|---|
| 2026.09.15 | ₩47,899 | ₩48,220 | ₩47,550 | ₩47,778 | -0.25% | 83만 |
|---|
| 2026.09.14 | ₩46,356 | ₩48,355 | ₩46,302 | ₩48,033 | +3.62% | 109.3만 |
|---|
| 2026.09.11 | ₩46,423 | ₩46,919 | ₩46,339 | ₩46,879 | +0.98% | 65.5만 |
|---|
| 2026.09.10 | ₩46,504 | ₩46,866 | ₩45,819 | ₩45,927 | -1.24% | 61.2만 |
|---|
| 2026.09.09 | ₩45,270 | ₩46,021 | ₩44,693 | ₩45,846 | +1.27% | 65만 |
|---|
| 2026.09.08 | ₩45,591 | ₩46,168 | ₩45,055 | ₩45,444 | -0.32% | 72.4만 |
|---|
| 2026.09.04 | ₩45,927 | ₩46,611 | ₩45,907 | ₩46,235 | +0.67% | 36.3만 |
|---|
| 2026.09.03 | ₩46,007 | ₩46,410 | ₩45,274 | ₩46,289 | +0.61% | 84.2만 |
|---|
| 2026.09.02 | ₩45,699 | ₩46,410 | ₩45,605 | ₩45,645 | -0.12% | 65.8만 |
|---|
| 2026.09.01 | ₩45,578 | ₩46,061 | ₩45,343 | ₩45,457 | -0.26% | 58.7만 |
|---|
| 2026.08.31 | ₩46,048 | ₩46,048 | ₩45,095 | ₩45,256 | -1.72% | 83.9만 |
|---|
| 2026.08.28 | ₩46,839 | ₩46,839 | ₩45,862 | ₩45,954 | -1.89% | 50.8만 |
|---|
| 2026.08.27 | ₩46,436 | ₩46,839 | ₩46,182 | ₩46,544 | +0.23% | 56.2만 |
|---|
| 2026.08.26 | ₩46,879 | ₩47,362 | ₩46,436 | ₩46,879 | 0.00% | 68.4만 |
|---|
| 2026.08.25 | ₩47,295 | ₩47,369 | ₩46,343 | ₩46,651 | -1.36% | 63만 |
|---|
| 2026.08.24 | ₩46,383 | ₩47,583 | ₩46,383 | ₩46,933 | +1.19% | 58.1만 |
|---|
| 2026.08.21 | ₩46,893 | ₩47,161 | ₩46,483 | ₩46,946 | +0.11% | 84.4만 |
|---|
| 2026.08.20 | ₩47,603 | ₩47,603 | ₩46,208 | ₩46,691 | -1.92% | 61.7만 |
|---|
| 2026.08.19 | ₩47,402 | ₩47,852 | ₩46,356 | ₩46,638 | -1.61% | 96.4만 |
|---|
| 2026.08.18 | ₩47,577 | ₩48,153 | ₩47,000 | ₩47,013 | -1.18% | 89.5만 |
|---|
| 2026.08.17 | ₩47,671 | ₩48,062 | ₩47,015 | ₩47,657 | -0.03% | 75.9만 |
|---|
| 2026.08.14 | ₩46,825 | ₩47,644 | ₩46,812 | ₩47,523 | +1.49% | 81.2만 |
|---|
| 2026.08.13 | ₩46,946 | ₩47,127 | ₩46,343 | ₩47,107 | +0.34% | 166만 |
|---|
| 2026.08.12 | ₩43,915 | ₩46,343 | ₩43,915 | ₩46,329 | +5.50% | 134.4만 |
|---|
| 2026.08.11 | ₩46,088 | ₩46,115 | ₩44,264 | ₩44,304 | -3.87% | 79.7만 |
|---|
| 2026.08.10 | ₩45,015 | ₩46,615 | ₩44,699 | ₩45,739 | +1.61% | 98.2만 |
|---|
| 2026.08.07 | ₩45,967 | ₩47,147 | ₩43,043 | ₩45,685 | -0.61% | 203.8만 |
|---|
| 2026.08.06 | ₩41,393 | ₩41,514 | ₩40,407 | ₩40,964 | -1.04% | 139만 |
|---|
| 2026.08.05 | ₩42,050 | ₩42,292 | ₩40,736 | ₩41,259 | -1.88% | 145.2만 |
|---|
| 2026.08.04 | ₩42,238 | ₩42,372 | ₩41,588 | ₩41,742 | -1.17% | 74.2만 |
|---|
| 2026.08.03 | ₩42,453 | ₩43,036 | ₩42,453 | ₩42,520 | +0.16% | 60.6만 |
|---|
| 2026.07.31 | ₩41,876 | ₩42,788 | ₩41,527 | ₩42,453 | +1.38% | 55.7만 |
|---|
| 2026.07.30 | ₩42,372 | ₩42,641 | ₩41,684 | ₩42,413 | +0.09% | 74.1만 |
|---|
| 2026.07.29 | ₩44,076 | ₩44,076 | ₩42,198 | ₩42,399 | -3.80% | 77.4만 |
|---|
| 2026.07.28 | ₩43,217 | ₩44,022 | ₩43,056 | ₩43,848 | +1.46% | 64.6만 |
|---|
| 2026.07.27 | ₩42,024 | ₩43,298 | ₩42,024 | ₩42,775 | +1.79% | 51.9만 |
|---|
| 2026.07.24 | ₩42,922 | ₩43,600 | ₩42,292 | ₩42,399 | -1.22% | 125.4만 |
|---|
| 2026.07.23 | ₩42,144 | ₩42,345 | ₩40,240 | ₩42,292 | +0.35% | 69.1만 |
|---|
| 2026.07.22 | ₩42,164 | ₩42,842 | ₩41,782 | ₩41,943 | -0.52% | 76.3만 |
|---|
| 2026.07.21 | ₩42,211 | ₩42,641 | ₩41,796 | ₩42,627 | +0.99% | 98.9만 |
|---|
| 2026.07.20 | ₩42,533 | ₩42,902 | ₩41,977 | ₩41,997 | -1.26% | 79.6만 |
|---|
| 2026.07.17 | ₩42,104 | ₩42,962 | ₩41,943 | ₩42,399 | +0.70% | 76.5만 |
|---|
| 2026.07.16 | ₩41,742 | ₩43,164 | ₩41,474 | ₩42,439 | +1.67% | 103.3만 |
|---|
| 2026.07.15 | ₩41,259 | ₩41,702 | ₩40,977 | ₩40,991 | -0.65% | 88.1만 |
|---|
| 2026.07.14 | ₩42,037 | ₩42,091 | ₩40,854 | ₩41,447 | -1.40% | 103만 |
|---|
| 2026.07.13 | ₩42,386 | ₩42,818 | ₩42,050 | ₩42,104 | -0.66% | 69.6만 |
|---|
| 2026.07.10 | ₩42,185 | ₩42,506 | ₩41,916 | ₩42,319 | +0.32% | 79.4만 |
|---|
| 2026.07.09 | ₩42,399 | ₩42,694 | ₩42,024 | ₩42,117 | -0.66% | 65.3만 |
|---|
| 2026.07.08 | ₩42,305 | ₩42,520 | ₩41,943 | ₩42,198 | -0.25% | 90.4만 |
|---|
| 2026.07.07 | ₩42,708 | ₩43,351 | ₩42,426 | ₩42,426 | -0.66% | 103.5만 |
|---|
| 2026.07.06 | ₩43,043 | ₩43,392 | ₩42,560 | ₩42,708 | -0.78% | 103.6만 |
|---|
| 2026.07.02 | ₩41,447 | ₩42,828 | ₩41,380 | ₩42,802 | +3.27% | 127.1만 |
|---|
| 2026.07.01 | ₩40,012 | ₩41,447 | ₩39,421 | ₩41,272 | +3.15% | 219.5만 |
|---|
| 2026.06.30 | ₩39,448 | ₩40,240 | ₩39,448 | ₩39,904 | +1.16% | 124.1만 |
|---|
| 2026.06.29 | ₩40,038 | ₩40,736 | ₩39,636 | ₩39,931 | -0.27% | 100.1만 |
|---|
| 2026.06.26 | ₩39,757 | ₩40,562 | ₩39,582 | ₩40,481 | +1.82% | 299.5만 |
|---|
| 2026.06.25 | ₩39,207 | ₩39,931 | ₩39,006 | ₩39,716 | +1.30% | 94.2만 |
|---|
| 2026.06.24 | ₩38,603 | ₩39,415 | ₩38,563 | ₩39,086 | +1.25% | 81.5만 |
|---|
| 2026.06.23 | ₩37,705 | ₩38,818 | ₩37,664 | ₩38,442 | +1.96% | 49.4만 |
|---|
| 2026.06.22 | ₩38,482 | ₩38,784 | ₩38,201 | ₩38,214 | -0.70% | 66.1만 |
|---|
| 2026.06.18 | ₩38,818 | ₩38,818 | ₩38,093 | ₩38,308 | -1.31% | 140만 |
|---|
| 2026.06.17 | ₩37,919 | ₩38,496 | ₩37,798 | ₩38,067 | +0.39% | 80.1만 |
|---|
| 2026.06.16 | ₩37,986 | ₩38,382 | ₩37,919 | ₩38,174 | +0.49% | 91.1만 |
|---|
| 2026.06.15 | ₩37,597 | ₩38,187 | ₩37,262 | ₩37,758 | +0.43% | 89.3만 |
|---|
| 2026.06.12 | ₩36,819 | ₩37,832 | ₩36,772 | ₩37,731 | +2.48% | 130.4만 |
|---|
| 2026.06.11 | ₩35,371 | ₩37,061 | ₩35,371 | ₩36,538 | +3.30% | 142.9만 |
|---|
| 2026.06.10 | ₩35,411 | ₩35,867 | ₩35,263 | ₩35,693 | +0.80% | 102.2만 |
|---|
| 2026.06.09 | ₩34,432 | ₩35,397 | ₩34,405 | ₩35,022 | +1.71% | 102만 |
|---|
| 2026.06.08 | ₩34,217 | ₩34,700 | ₩33,848 | ₩34,150 | -0.20% | 56.3만 |
|---|
| 2026.06.05 | ₩34,298 | ₩34,673 | ₩33,962 | ₩33,962 | -0.98% | 58.4만 |
|---|
| 2026.06.04 | ₩33,681 | ₩34,043 | ₩33,057 | ₩33,426 | -0.76% | 74.7만 |
|---|
| 2026.06.03 | ₩33,848 | ₩33,875 | ₩32,996 | ₩33,198 | -1.92% | 66.2만 |
|---|
| 2026.06.02 | ₩33,882 | ₩34,284 | ₩33,493 | ₩33,654 | -0.67% | 77.9만 |
|---|
| 2026.06.01 | ₩33,533 | ₩34,137 | ₩32,876 | ₩33,868 | +1.00% | 98.6만 |
|---|
| 2026.05.29 | ₩33,815 | ₩34,096 | ₩33,198 | ₩33,359 | -1.35% | 135.3만 |
|---|
| 2026.05.28 | ₩34,459 | ₩34,633 | ₩33,788 | ₩34,016 | -1.28% | 69.2만 |
|---|
| 2026.05.27 | ₩34,485 | ₩35,196 | ₩34,177 | ₩34,606 | +0.35% | 51.7만 |
|---|
| 2026.05.26 | ₩33,707 | ₩34,338 | ₩33,707 | ₩34,244 | +1.59% | 62.8만 |
|---|
| 2026.05.22 | ₩34,418 | ₩34,552 | ₩33,607 | ₩33,962 | -1.33% | 88.7만 |
|---|
| 2026.05.21 | ₩33,855 | ₩34,324 | ₩33,506 | ₩34,324 | +1.39% | 61.4만 |
|---|
| 2026.05.20 | ₩34,324 | ₩34,874 | ₩33,922 | ₩34,096 | -0.66% | 78.4만 |
|---|
| 2026.05.19 | ₩35,109 | ₩35,109 | ₩34,056 | ₩34,244 | -2.46% | 60.2만 |
|---|
| 2026.05.18 | ₩34,351 | ₩35,317 | ₩34,170 | ₩34,982 | +1.84% | 53만 |
|---|
| 2026.05.15 | ₩35,344 | ₩35,679 | ₩34,579 | ₩34,700 | -1.82% | 66.4만 |
|---|
| 2026.05.14 | ₩35,196 | ₩35,753 | ₩34,915 | ₩35,143 | -0.15% | 87.4만 |
|---|
| 2026.05.13 | ₩34,257 | ₩34,700 | ₩33,721 | ₩34,700 | +1.29% | 99.2만 |
|---|
| 2026.05.12 | ₩33,533 | ₩34,445 | ₩32,755 | ₩34,298 | +2.28% | 163.4만 |
|---|
| 2026.05.11 | ₩32,259 | ₩33,533 | ₩32,017 | ₩33,533 | +3.95% | 113.9만 |
|---|
| 2026.05.08 | ₩32,554 | ₩33,533 | ₩30,783 | ₩32,406 | -0.45% | 313만 |
|---|
| 2026.05.07 | ₩30,481 | ₩32,648 | ₩29,791 | ₩31,655 | +3.85% | 208.9만 |
|---|
| 2026.05.06 | ₩30,904 | ₩31,139 | ₩30,394 | ₩30,609 | -0.95% | 50.6만 |
|---|
| 2026.05.05 | ₩30,461 | ₩30,663 | ₩30,086 | ₩30,609 | +0.48% | 57.2만 |
|---|
| 2026.05.04 | ₩30,622 | ₩30,622 | ₩29,871 | ₩30,408 | -0.70% | 63만 |
|---|
| 2026.05.01 | ₩29,911 | ₩30,575 | ₩29,871 | ₩30,220 | +1.03% | 53.3만 |
|---|
| 2026.04.30 | ₩29,965 | ₩30,448 | ₩29,442 | ₩30,139 | +0.58% | 74.8만 |
|---|
| 2026.04.29 | ₩30,059 | ₩30,468 | ₩29,697 | ₩30,032 | -0.09% | 75.7만 |
|---|
| 2026.04.28 | ₩30,837 | ₩30,837 | ₩30,005 | ₩30,260 | -1.87% | 41.3만 |
|---|
| 2026.04.27 | ₩29,965 | ₩30,924 | ₩29,965 | ₩30,408 | +1.48% | 66.9만 |
|---|
| 2026.04.24 | ₩30,515 | ₩30,810 | ₩29,938 | ₩30,609 | +0.31% | 69.5만 |
|---|
| 2026.04.23 | ₩30,502 | ₩31,199 | ₩30,153 | ₩30,850 | +1.14% | 70.9만 |
|---|
| 2026.04.22 | ₩29,965 | ₩30,390 | ₩29,804 | ₩30,367 | +1.34% | 44.4만 |
|---|
| 2026.04.21 | ₩30,824 | ₩30,931 | ₩29,858 | ₩29,885 | -3.05% | 39.2만 |
|---|
| 2026.04.20 | ₩30,569 | ₩30,971 | ₩30,448 | ₩30,689 | +0.39% | 30.3만 |
|---|
| 2026.04.17 | ₩30,153 | ₩30,904 | ₩30,153 | ₩30,663 | +1.69% | 41.1만 |
|---|
| 2026.04.16 | ₩30,072 | ₩30,408 | ₩29,925 | ₩29,952 | -0.40% | 36.7만 |
|---|
| 2026.04.15 | ₩29,831 | ₩30,676 | ₩29,831 | ₩30,099 | +0.90% | 53.4만 |
|---|
| 2026.04.14 | ₩29,965 | ₩30,797 | ₩29,844 | ₩30,515 | +1.84% | 56.5만 |
|---|
| 2026.04.13 | ₩29,201 | ₩30,086 | ₩29,011 | ₩30,046 | +2.89% | 65.1만 |
|---|
| 2026.04.10 | ₩29,764 | ₩29,858 | ₩28,959 | ₩29,415 | -1.17% | 56.8만 |
|---|
| 2026.04.09 | ₩28,838 | ₩30,139 | ₩28,838 | ₩29,764 | +3.21% | 57.3만 |
|---|
| 2026.04.08 | ₩29,402 | ₩29,630 | ₩29,214 | ₩29,388 | -0.05% | 65.2만 |
|---|
| 2026.04.07 | ₩28,315 | ₩29,030 | ₩28,195 | ₩28,610 | +1.04% | 73.7만 |
|---|
| 2026.04.06 | ₩27,725 | ₩28,235 | ₩27,551 | ₩28,154 | +1.55% | 52.8만 |
|---|
| 2026.04.02 | ₩28,235 | ₩28,376 | ₩27,725 | ₩28,020 | -0.76% | 53.9만 |
|---|
| 2026.04.01 | ₩28,597 | ₩28,899 | ₩28,429 | ₩28,476 | -0.42% | 53.7만 |
|---|
| 2026.03.31 | ₩28,195 | ₩28,865 | ₩27,953 | ₩28,771 | +2.05% | 90.7만 |
|---|
| 2026.03.30 | ₩28,691 | ₩28,698 | ₩27,980 | ₩28,235 | -1.59% | 67.9만 |
|---|
| 2026.03.27 | ₩28,838 | ₩29,033 | ₩28,208 | ₩28,329 | -1.77% | 86.6만 |
|---|
| 2026.03.26 | ₩29,227 | ₩29,590 | ₩28,892 | ₩29,107 | -0.41% | 92.7만 |
|---|
| 2026.03.25 | ₩29,536 | ₩29,590 | ₩28,932 | ₩29,522 | -0.05% | 74.6만 |
|---|
| 2026.03.24 | ₩29,697 | ₩29,925 | ₩29,294 | ₩29,308 | -1.31% | 80.9만 |
|---|
| 2026.03.23 | ₩29,120 | ₩30,327 | ₩29,120 | ₩30,005 | +3.04% | 64만 |
|---|
| 2026.03.20 | ₩29,227 | ₩29,683 | ₩28,838 | ₩29,053 | -0.60% | 157.4만 |
|---|
| 2026.03.19 | ₩30,408 | ₩31,159 | ₩28,959 | ₩29,388 | -3.35% | 82.5만 |
|---|
| 2026.03.18 | ₩30,381 | ₩30,783 | ₩30,059 | ₩30,582 | +0.66% | 78.4만 |
|---|
| 2026.03.17 | ₩30,488 | ₩30,998 | ₩30,180 | ₩30,582 | +0.31% | 83.5만 |
|---|
| 2026.03.16 | ₩30,287 | ₩30,689 | ₩30,153 | ₩30,341 | +0.18% | 76.3만 |
|---|
| 2026.03.13 | ₩29,422 | ₩30,005 | ₩29,294 | ₩30,005 | +1.98% | 78.4만 |
|---|
| 2026.03.12 | ₩29,925 | ₩30,046 | ₩29,375 | ₩29,415 | -1.70% | 64.4만 |
|---|
| 2026.03.11 | ₩30,099 | ₩30,233 | ₩29,683 | ₩30,099 | 0.00% | 70.9만 |
|---|
| 2026.03.10 | ₩30,086 | ₩30,542 | ₩29,992 | ₩30,099 | +0.04% | 58.7만 |
|---|
| 2026.03.09 | ₩30,367 | ₩30,448 | ₩29,643 | ₩30,274 | -0.31% | 75.1만 |
|---|
| 2026.03.06 | ₩30,475 | ₩31,186 | ₩30,019 | ₩30,609 | +0.44% | 63만 |
|---|
| 2026.03.05 | ₩31,333 | ₩31,561 | ₩30,944 | ₩31,454 | +0.39% | 90.8만 |
|---|
| 2026.03.04 | ₩31,481 | ₩32,004 | ₩31,186 | ₩31,601 | +0.38% | 63.2만 |
|---|
| 2026.03.03 | ₩31,320 | ₩31,648 | ₩30,824 | ₩31,494 | +0.56% | 60.8만 |
|---|
| 2026.03.02 | ₩31,186 | ₩31,930 | ₩31,025 | ₩31,816 | +2.02% | 86.1만 |
|---|
| 2026.02.27 | ₩30,917 | ₩32,815 | ₩30,555 | ₩32,138 | +3.95% | 122.3만 |
|---|
| 2026.02.26 | ₩31,736 | ₩31,843 | ₩30,850 | ₩31,709 | -0.08% | 100.5만 |
|---|
| 2026.02.25 | ₩31,481 | ₩31,528 | ₩30,944 | ₩31,373 | -0.34% | 97.7만 |
|---|
| 2026.02.24 | ₩31,387 | ₩31,541 | ₩30,998 | ₩31,400 | +0.04% | 56.3만 |
|---|
| 2026.02.23 | ₩31,655 | ₩32,145 | ₩31,280 | ₩31,373 | -0.89% | 58.6만 |
|---|
| 2026.02.20 | ₩32,004 | ₩32,259 | ₩31,615 | ₩31,749 | -0.80% | 66.7만 |
|---|
| 2026.02.19 | ₩31,736 | ₩32,232 | ₩31,615 | ₩31,964 | +0.72% | 68.5만 |
|---|
| 2026.02.18 | ₩31,467 | ₩31,923 | ₩31,367 | ₩31,830 | +1.15% | 92.2만 |
|---|
| 2026.02.17 | ₩31,816 | ₩32,058 | ₩31,293 | ₩31,736 | -0.25% | 100.7만 |
|---|
| 2026.02.13 | ₩32,165 | ₩32,353 | ₩31,467 | ₩31,575 | -1.83% | 93.8만 |
|---|
| 2026.02.12 | ₩32,621 | ₩33,110 | ₩31,977 | ₩32,044 | -1.77% | 73만 |
|---|
| 2026.02.11 | ₩31,856 | ₩32,849 | ₩31,581 | ₩32,420 | +1.77% | 129만 |
|---|
| 2026.02.10 | ₩31,293 | ₩32,111 | ₩30,998 | ₩32,004 | +2.27% | 92.4만 |
|---|
| 2026.02.09 | ₩31,347 | ₩31,856 | ₩30,984 | ₩31,038 | -0.98% | 70.3만 |
|---|
| 2026.02.06 | ₩31,213 | ₩32,165 | ₩31,213 | ₩31,521 | +0.99% | 126.2만 |
|---|
| 2026.02.05 | ₩31,172 | ₩31,964 | ₩30,663 | ₩31,561 | +1.25% | 220.1만 |
|---|
| 2026.02.04 | ₩30,676 | ₩31,775 | ₩30,475 | ₩30,783 | +0.35% | 264.3만 |
|---|
| 2026.02.03 | ₩29,509 | ₩30,636 | ₩29,509 | ₩30,596 | +3.68% | 138.7만 |
|---|
| 2026.02.02 | ₩29,804 | ₩30,180 | ₩29,133 | ₩29,710 | -0.32% | 175.3만 |
|---|
| 2026.01.30 | ₩28,731 | ₩29,777 | ₩28,731 | ₩29,750 | +3.55% | 173.2만 |
|---|
| 2026.01.29 | ₩29,040 | ₩29,335 | ₩28,590 | ₩28,973 | -0.23% | 109만 |
|---|
| 2026.01.28 | ₩28,986 | ₩29,294 | ₩28,476 | ₩28,812 | -0.60% | 107만 |
|---|
| 2026.01.27 | ₩29,871 | ₩30,032 | ₩28,543 | ₩29,053 | -2.74% | 104.4만 |
|---|
| 2026.01.26 | ₩29,013 | ₩29,965 | ₩28,986 | ₩29,750 | +2.54% | 93.9만 |
|---|
| 2026.01.23 | ₩28,892 | ₩29,048 | ₩28,516 | ₩28,905 | +0.05% | 45.2만 |
|---|
| 2026.01.22 | ₩29,469 | ₩29,710 | ₩28,932 | ₩29,147 | -1.09% | 89.9만 |
|---|
| 2026.01.21 | ₩29,509 | ₩29,536 | ₩29,160 | ₩29,496 | -0.05% | 87.4만 |
|---|
| 2026.01.20 | ₩28,476 | ₩29,489 | ₩28,342 | ₩29,388 | +3.20% | 107.1만 |
|---|
| 2026.01.16 | ₩28,731 | ₩29,026 | ₩28,490 | ₩28,905 | +0.61% | 120.7만 |
|---|
| 2026.01.15 | ₩27,457 | ₩28,986 | ₩27,256 | ₩28,946 | +5.42% | 129.5만 |
|---|
| 2026.01.14 | ₩27,189 | ₩27,524 | ₩26,551 | ₩27,403 | +0.79% | 84.5만 |
|---|
| 2026.01.13 | ₩27,551 | ₩27,718 | ₩27,189 | ₩27,202 | -1.27% | 73.8만 |
|---|
| 2026.01.12 | ₩26,531 | ₩27,671 | ₩26,491 | ₩27,645 | +4.20% | 93.5만 |
|---|
| 2026.01.09 | ₩26,612 | ₩26,719 | ₩26,169 | ₩26,692 | +0.30% | 71.4만 |
|---|
| 2026.01.08 | ₩26,008 | ₩26,840 | ₩26,008 | ₩26,706 | +2.68% | 60.8만 |
|---|
| 2026.01.07 | ₩26,880 | ₩26,893 | ₩25,941 | ₩26,156 | -2.69% | 52.5만 |
|---|
| 2026.01.06 | ₩26,062 | ₩26,880 | ₩26,022 | ₩26,880 | +3.14% | 138.3만 |
|---|
| 2026.01.05 | ₩25,834 | ₩26,256 | ₩25,551 | ₩26,102 | +1.04% | 105.1만 |
|---|
| 2026.01.02 | ₩26,263 | ₩26,417 | ₩25,780 | ₩26,035 | -0.87% | 71.2만 |
|---|
| 2025.12.31 | ₩26,826 | ₩26,893 | ₩26,370 | ₩26,397 | -1.60% | 48.5만 |
|---|
| 2025.12.30 | ₩26,947 | ₩27,229 | ₩26,753 | ₩26,773 | -0.65% | 53.7만 |
|---|
| 2025.12.29 | ₩26,947 | ₩27,095 | ₩26,498 | ₩27,014 | +0.25% | 51.1만 |
|---|
| 2025.12.26 | ₩26,652 | ₩27,028 | ₩26,518 | ₩26,867 | +0.81% | 36.7만 |
|---|
| 2025.12.24 | ₩26,585 | ₩26,759 | ₩26,437 | ₩26,625 | +0.15% | 28.4만 |
|---|
| 2025.12.23 | ₩26,370 | ₩26,679 | ₩26,303 | ₩26,464 | +0.36% | 54.2만 |
|---|
| 2025.12.22 | ₩25,941 | ₩26,531 | ₩25,941 | ₩26,397 | +1.76% | 65.4만 |
|---|
| 2025.12.19 | ₩26,317 | ₩26,317 | ₩25,968 | ₩26,062 | -0.97% | 164.6만 |
|---|
| 2025.12.18 | ₩26,397 | ₩26,458 | ₩26,062 | ₩26,317 | -0.30% | 85.5만 |
|---|
| 2025.12.17 | ₩26,317 | ₩26,558 | ₩26,062 | ₩26,183 | -0.51% | 103.2만 |
|---|
| 2025.12.16 | ₩26,692 | ₩26,934 | ₩26,223 | ₩26,223 | -1.76% | 87.8만 |
|---|
| 2025.12.15 | ₩26,800 | ₩26,907 | ₩26,310 | ₩26,665 | -0.50% | 86.9만 |
|---|
| 2025.12.12 | ₩26,692 | ₩27,081 | ₩26,464 | ₩26,652 | -0.15% | 78.8만 |
|---|
| 2025.12.11 | ₩26,411 | ₩26,840 | ₩26,411 | ₩26,665 | +0.96% | 81.7만 |
|---|
| 2025.12.10 | ₩26,035 | ₩26,592 | ₩25,887 | ₩26,303 | +1.03% | 136.5만 |
|---|
| 2025.12.09 | ₩26,035 | ₩26,075 | ₩25,727 | ₩26,022 | -0.05% | 56.8만 |
|---|
| 2025.12.08 | ₩26,169 | ₩26,585 | ₩25,753 | ₩25,861 | -1.18% | 65.3만 |
|---|
| 2025.12.05 | ₩26,370 | ₩26,370 | ₩25,780 | ₩26,115 | -0.97% | 69.5만 |
|---|
| 2025.12.04 | ₩26,169 | ₩26,518 | ₩26,062 | ₩26,209 | +0.15% | 87.8만 |
|---|
| 2025.12.03 | ₩27,510 | ₩27,645 | ₩26,008 | ₩26,183 | -4.83% | 104만 |
|---|
| 2025.12.02 | ₩27,591 | ₩27,967 | ₩27,229 | ₩27,524 | -0.24% | 164.3만 |
|---|
| 2025.12.01 | ₩27,282 | ₩27,819 | ₩27,135 | ₩27,551 | +0.98% | 141.5만 |
|---|
| 2025.11.28 | ₩28,087 | ₩28,087 | ₩27,443 | ₩27,578 | -1.81% | 21.4만 |
|---|
| 2025.11.26 | ₩28,221 | ₩28,483 | ₩27,940 | ₩27,940 | -1.00% | 88.2만 |
|---|
| 2025.11.25 | ₩27,510 | ₩28,530 | ₩27,510 | ₩28,382 | +3.17% | 75.9만 |
|---|
| 2025.11.24 | ₩27,148 | ₩27,524 | ₩26,947 | ₩27,524 | +1.38% | 73.4만 |
|---|
| 2025.11.21 | ₩26,250 | ₩27,396 | ₩26,035 | ₩27,135 | +3.37% | 108.2만 |
|---|
| 2025.11.20 | ₩25,955 | ₩26,397 | ₩25,955 | ₩26,102 | +0.57% | 78.7만 |
|---|
| 2025.11.19 | ₩25,847 | ₩26,062 | ₩25,431 | ₩25,794 | -0.21% | 88.7만 |
|---|
| 2025.11.18 | ₩25,887 | ₩26,022 | ₩25,713 | ₩25,807 | -0.31% | 77.5만 |
|---|
| 2025.11.17 | ₩26,048 | ₩26,451 | ₩25,579 | ₩25,807 | -0.93% | 105.1만 |
|---|
| 2025.11.14 | ₩26,504 | ₩26,629 | ₩25,999 | ₩26,048 | -1.72% | 78.2만 |
|---|
| 2025.11.13 | ₩26,639 | ₩27,336 | ₩26,384 | ₩26,491 | -0.55% | 113.3만 |
|---|
| 2025.11.12 | ₩26,290 | ₩26,914 | ₩26,290 | ₩26,773 | +1.84% | 109.4만 |
|---|
| 2025.11.11 | ₩25,646 | ₩26,860 | ₩25,646 | ₩26,263 | +2.41% | 112.4만 |
|---|
| 2025.11.10 | ₩25,740 | ₩25,995 | ₩25,485 | ₩25,834 | +0.36% | 170.9만 |
|---|
| 2025.11.07 | ₩26,665 | ₩27,698 | ₩25,339 | ₩25,941 | -2.72% | 283.6만 |
|---|
| 2025.11.06 | ₩25,767 | ₩25,975 | ₩24,875 | ₩25,096 | -2.60% | 180.2만 |
|---|
| 2025.11.05 | ₩26,102 | ₩26,109 | ₩25,485 | ₩25,673 | -1.64% | 209.1만 |
|---|
| 2025.11.04 | ₩26,330 | ₩26,758 | ₩25,914 | ₩25,968 | -1.38% | 102.4만 |
|---|
| 2025.11.03 | ₩27,363 | ₩27,363 | ₩26,089 | ₩26,397 | -3.53% | 161.2만 |
|---|
| 2025.10.31 | ₩26,733 | ₩26,840 | ₩26,344 | ₩26,719 | -0.05% | 70.9만 |
|---|
| 2025.10.30 | ₩26,706 | ₩27,242 | ₩26,558 | ₩26,934 | +0.85% | 98.3만 |
|---|
| 2025.10.29 | ₩27,578 | ₩27,819 | ₩26,853 | ₩26,974 | -2.19% | 64.8만 |
|---|
| 2025.10.28 | ₩27,792 | ₩27,940 | ₩27,366 | ₩27,738 | -0.19% | 53.8만 |
|---|
| 2025.10.27 | ₩28,235 | ₩28,275 | ₩27,807 | ₩27,886 | -1.24% | 46.2만 |
|---|
| 2025.10.24 | ₩27,832 | ₩28,400 | ₩27,537 | ₩28,047 | +0.77% | 65.4만 |
|---|
| 2025.10.23 | ₩27,779 | ₩27,779 | ₩27,242 | ₩27,564 | -0.77% | 72.4만 |
|---|
| 2025.10.22 | ₩27,457 | ₩27,873 | ₩27,269 | ₩27,779 | +1.17% | 77만 |
|---|
| 2025.10.21 | ₩27,162 | ₩27,524 | ₩26,867 | ₩27,323 | +0.59% | 45.4만 |
|---|
| 2025.10.20 | ₩26,800 | ₩27,276 | ₩26,458 | ₩27,054 | +0.95% | 66.3만 |
|---|
| 2025.10.17 | ₩26,625 | ₩26,826 | ₩26,270 | ₩26,719 | +0.35% | 92.3만 |
|---|
| 2025.10.16 | ₩27,121 | ₩27,410 | ₩26,612 | ₩26,692 | -1.58% | 71.6만 |
|---|
| 2025.10.15 | ₩27,256 | ₩27,604 | ₩27,162 | ₩27,229 | -0.10% | 67.1만 |
|---|
| 2025.10.14 | ₩27,148 | ₩27,309 | ₩27,007 | ₩27,148 | 0.00% | 85.6만 |
|---|
| 2025.10.13 | ₩27,202 | ₩27,376 | ₩26,873 | ₩27,054 | -0.54% | 55.8만 |
|---|
| 2025.10.10 | ₩28,047 | ₩28,932 | ₩27,215 | ₩27,242 | -2.87% | 57.4만 |
|---|