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 | ₩49,251 | ₩49,975 | ₩48,568 | ₩49,841 | +1.20% | 106.4만 |
| 2026.10.08 | ₩48,608 | ₩49,513 | ₩48,273 | ₩49,064 | +0.94% | 118.6만 |
| 2026.10.07 | ₩48,796 | ₩49,211 | ₩48,648 | ₩48,782 | -0.03% | 129.3만 |
| 2026.10.06 | ₩48,956 | ₩49,358 | ₩48,454 | ₩48,782 | -0.36% | 90.6만 |
| 2026.10.05 | ₩48,233 | ₩48,930 | ₩47,549 | ₩48,528 | +0.61% | 103.7만 |
| 2026.10.02 | ₩47,335 | ₩48,487 | ₩46,772 | ₩47,777 | +0.93% | 138.2만 |
| 2026.10.01 | ₩45,914 | ₩47,241 | ₩45,635 | ₩46,866 | +2.07% | 87.6만 |
| 2026.09.30 | ₩47,429 | ₩47,469 | ₩46,088 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,129 |
| -2.74% |
| 108.9만 |
| 2026.09.29 | ₩48,327 | ₩48,327 | ₩46,671 | ₩47,362 | -2.00% | 58.7만 |
|---|
| 2026.09.28 | ₩46,598 | ₩47,656 | ₩46,571 | ₩47,388 | +1.70% | 58.8만 |
|---|
| 2026.09.25 | ₩45,995 | ₩47,000 | ₩45,995 | ₩46,919 | +2.01% | 57.1만 |
|---|
| 2026.09.24 | ₩46,383 | ₩47,174 | ₩46,115 | ₩46,397 | +0.03% | 84.1만 |
|---|
| 2026.09.23 | ₩46,705 | ₩47,201 | ₩46,296 | ₩46,625 | -0.17% | 81.5만 |
|---|
| 2026.09.22 | ₩46,209 | ₩47,496 | ₩46,209 | ₩46,745 | +1.16% | 68.1만 |
|---|
| 2026.09.21 | ₩47,321 | ₩47,589 | ₩46,354 | ₩46,598 | -1.53% | 74.3만 |
|---|
| 2026.09.18 | ₩47,656 | ₩47,790 | ₩46,611 | ₩47,536 | -0.25% | 486.7만 |
|---|
| 2026.09.17 | ₩48,916 | ₩49,133 | ₩47,563 | ₩47,616 | -2.66% | 111.8만 |
|---|
| 2026.09.16 | ₩47,107 | ₩49,198 | ₩47,094 | ₩48,742 | +3.47% | 109.3만 |
|---|
| 2026.09.15 | ₩47,857 | ₩48,179 | ₩47,509 | ₩47,737 | -0.25% | 83만 |
|---|
| 2026.09.14 | ₩46,316 | ₩48,313 | ₩46,263 | ₩47,991 | +3.62% | 109.3만 |
|---|
| 2026.09.11 | ₩46,383 | ₩46,879 | ₩46,299 | ₩46,839 | +0.98% | 65.5만 |
|---|
| 2026.09.10 | ₩46,464 | ₩46,826 | ₩45,780 | ₩45,887 | -1.24% | 61.2만 |
|---|
| 2026.09.09 | ₩45,231 | ₩45,981 | ₩44,654 | ₩45,807 | +1.27% | 65만 |
|---|
| 2026.09.08 | ₩45,552 | ₩46,129 | ₩45,016 | ₩45,405 | -0.32% | 72.4만 |
|---|
| 2026.09.04 | ₩45,887 | ₩46,571 | ₩45,867 | ₩46,196 | +0.67% | 36.3만 |
|---|
| 2026.09.03 | ₩45,968 | ₩46,370 | ₩45,235 | ₩46,249 | +0.61% | 84.2만 |
|---|
| 2026.09.02 | ₩45,660 | ₩46,370 | ₩45,566 | ₩45,606 | -0.12% | 65.8만 |
|---|
| 2026.09.01 | ₩45,539 | ₩46,021 | ₩45,304 | ₩45,418 | -0.26% | 58.7만 |
|---|
| 2026.08.31 | ₩46,008 | ₩46,008 | ₩45,057 | ₩45,217 | -1.72% | 83.9만 |
|---|
| 2026.08.28 | ₩46,799 | ₩46,799 | ₩45,823 | ₩45,914 | -1.89% | 50.8만 |
|---|
| 2026.08.27 | ₩46,397 | ₩46,799 | ₩46,142 | ₩46,504 | +0.23% | 56.2만 |
|---|
| 2026.08.26 | ₩46,839 | ₩47,321 | ₩46,397 | ₩46,839 | 0.00% | 68.4만 |
|---|
| 2026.08.25 | ₩47,254 | ₩47,328 | ₩46,303 | ₩46,611 | -1.36% | 63만 |
|---|
| 2026.08.24 | ₩46,343 | ₩47,543 | ₩46,343 | ₩46,893 | +1.19% | 58.1만 |
|---|
| 2026.08.21 | ₩46,852 | ₩47,120 | ₩46,444 | ₩46,906 | +0.11% | 84.4만 |
|---|
| 2026.08.20 | ₩47,563 | ₩47,563 | ₩46,169 | ₩46,651 | -1.92% | 61.7만 |
|---|
| 2026.08.19 | ₩47,362 | ₩47,811 | ₩46,316 | ₩46,598 | -1.61% | 96.4만 |
|---|
| 2026.08.18 | ₩47,536 | ₩48,112 | ₩46,960 | ₩46,973 | -1.18% | 89.5만 |
|---|
| 2026.08.17 | ₩47,630 | ₩48,021 | ₩46,974 | ₩47,616 | -0.03% | 75.9만 |
|---|
| 2026.08.14 | ₩46,785 | ₩47,603 | ₩46,772 | ₩47,482 | +1.49% | 81.2만 |
|---|
| 2026.08.13 | ₩46,906 | ₩47,087 | ₩46,303 | ₩47,067 | +0.34% | 166만 |
|---|
| 2026.08.12 | ₩43,877 | ₩46,303 | ₩43,877 | ₩46,289 | +5.50% | 134.4만 |
|---|
| 2026.08.11 | ₩46,048 | ₩46,075 | ₩44,226 | ₩44,266 | -3.87% | 79.7만 |
|---|
| 2026.08.10 | ₩44,976 | ₩46,575 | ₩44,661 | ₩45,700 | +1.61% | 98.2만 |
|---|
| 2026.08.07 | ₩45,928 | ₩47,107 | ₩43,006 | ₩45,646 | -0.61% | 203.8만 |
|---|
| 2026.08.06 | ₩41,358 | ₩41,478 | ₩40,373 | ₩40,929 | -1.04% | 139만 |
|---|
| 2026.08.05 | ₩42,014 | ₩42,256 | ₩40,701 | ₩41,224 | -1.88% | 145.2만 |
|---|
| 2026.08.04 | ₩42,202 | ₩42,336 | ₩41,552 | ₩41,706 | -1.17% | 74.2만 |
|---|
| 2026.08.03 | ₩42,416 | ₩42,999 | ₩42,416 | ₩42,483 | +0.16% | 60.6만 |
|---|
| 2026.07.31 | ₩41,840 | ₩42,751 | ₩41,492 | ₩42,416 | +1.38% | 55.7만 |
|---|
| 2026.07.30 | ₩42,336 | ₩42,604 | ₩41,648 | ₩42,376 | +0.09% | 74.1만 |
|---|
| 2026.07.29 | ₩44,038 | ₩44,038 | ₩42,162 | ₩42,363 | -3.80% | 77.4만 |
|---|
| 2026.07.28 | ₩43,180 | ₩43,984 | ₩43,019 | ₩43,810 | +1.46% | 64.6만 |
|---|
| 2026.07.27 | ₩41,988 | ₩43,261 | ₩41,988 | ₩42,738 | +1.79% | 51.9만 |
|---|
| 2026.07.24 | ₩42,885 | ₩43,562 | ₩42,256 | ₩42,363 | -1.22% | 125.4만 |
|---|
| 2026.07.23 | ₩42,108 | ₩42,309 | ₩40,205 | ₩42,256 | +0.35% | 69.1만 |
|---|
| 2026.07.22 | ₩42,128 | ₩42,805 | ₩41,746 | ₩41,907 | -0.52% | 76.3만 |
|---|
| 2026.07.21 | ₩42,175 | ₩42,604 | ₩41,760 | ₩42,591 | +0.99% | 98.9만 |
|---|
| 2026.07.20 | ₩42,497 | ₩42,865 | ₩41,941 | ₩41,961 | -1.26% | 79.6만 |
|---|
| 2026.07.17 | ₩42,068 | ₩42,926 | ₩41,907 | ₩42,363 | +0.70% | 76.5만 |
|---|
| 2026.07.16 | ₩41,706 | ₩43,127 | ₩41,438 | ₩42,403 | +1.67% | 103.3만 |
|---|
| 2026.07.15 | ₩41,224 | ₩41,666 | ₩40,942 | ₩40,956 | -0.65% | 88.1만 |
|---|
| 2026.07.14 | ₩42,001 | ₩42,055 | ₩40,819 | ₩41,411 | -1.40% | 103만 |
|---|
| 2026.07.13 | ₩42,349 | ₩42,781 | ₩42,014 | ₩42,068 | -0.66% | 69.6만 |
|---|
| 2026.07.10 | ₩42,148 | ₩42,470 | ₩41,880 | ₩42,282 | +0.32% | 79.4만 |
|---|
| 2026.07.09 | ₩42,363 | ₩42,658 | ₩41,988 | ₩42,081 | -0.66% | 65.3만 |
|---|
| 2026.07.08 | ₩42,269 | ₩42,483 | ₩41,907 | ₩42,162 | -0.25% | 90.4만 |
|---|
| 2026.07.07 | ₩42,671 | ₩43,314 | ₩42,390 | ₩42,390 | -0.66% | 103.5만 |
|---|
| 2026.07.06 | ₩43,006 | ₩43,354 | ₩42,524 | ₩42,671 | -0.78% | 103.6만 |
|---|
| 2026.07.02 | ₩41,411 | ₩42,792 | ₩41,344 | ₩42,765 | +3.27% | 127.1만 |
|---|
| 2026.07.01 | ₩39,977 | ₩41,411 | ₩39,388 | ₩41,237 | +3.15% | 219.5만 |
|---|
| 2026.06.30 | ₩39,414 | ₩40,205 | ₩39,414 | ₩39,870 | +1.16% | 124.1만 |
|---|
| 2026.06.29 | ₩40,004 | ₩40,701 | ₩39,602 | ₩39,897 | -0.27% | 100.1만 |
|---|
| 2026.06.26 | ₩39,723 | ₩40,527 | ₩39,548 | ₩40,446 | +1.82% | 299.5만 |
|---|
| 2026.06.25 | ₩39,173 | ₩39,897 | ₩38,972 | ₩39,682 | +1.30% | 94.2만 |
|---|
| 2026.06.24 | ₩38,570 | ₩39,381 | ₩38,530 | ₩39,053 | +1.25% | 81.5만 |
|---|
| 2026.06.23 | ₩37,672 | ₩38,785 | ₩37,632 | ₩38,409 | +1.96% | 49.4만 |
|---|
| 2026.06.22 | ₩38,449 | ₩38,751 | ₩38,168 | ₩38,181 | -0.70% | 66.1만 |
|---|
| 2026.06.18 | ₩38,785 | ₩38,785 | ₩38,061 | ₩38,275 | -1.31% | 140만 |
|---|
| 2026.06.17 | ₩37,887 | ₩38,463 | ₩37,766 | ₩38,034 | +0.39% | 80.1만 |
|---|
| 2026.06.16 | ₩37,954 | ₩38,349 | ₩37,887 | ₩38,141 | +0.49% | 91.1만 |
|---|
| 2026.06.15 | ₩37,565 | ₩38,155 | ₩37,230 | ₩37,726 | +0.43% | 89.3만 |
|---|
| 2026.06.12 | ₩36,788 | ₩37,799 | ₩36,741 | ₩37,699 | +2.48% | 130.4만 |
|---|
| 2026.06.11 | ₩35,340 | ₩37,029 | ₩35,340 | ₩36,506 | +3.30% | 142.9만 |
|---|
| 2026.06.10 | ₩35,380 | ₩35,836 | ₩35,233 | ₩35,662 | +0.80% | 102.2만 |
|---|
| 2026.06.09 | ₩34,402 | ₩35,367 | ₩34,375 | ₩34,992 | +1.71% | 102만 |
|---|
| 2026.06.08 | ₩34,188 | ₩34,670 | ₩33,819 | ₩34,121 | -0.20% | 56.3만 |
|---|
| 2026.06.05 | ₩34,268 | ₩34,643 | ₩33,933 | ₩33,933 | -0.98% | 58.4만 |
|---|
| 2026.06.04 | ₩33,652 | ₩34,014 | ₩33,028 | ₩33,397 | -0.76% | 74.7만 |
|---|
| 2026.06.03 | ₩33,819 | ₩33,846 | ₩32,968 | ₩33,169 | -1.92% | 66.2만 |
|---|
| 2026.06.02 | ₩33,853 | ₩34,255 | ₩33,464 | ₩33,625 | -0.67% | 77.9만 |
|---|
| 2026.06.01 | ₩33,504 | ₩34,107 | ₩32,848 | ₩33,839 | +1.00% | 98.6만 |
|---|
| 2026.05.29 | ₩33,786 | ₩34,067 | ₩33,169 | ₩33,330 | -1.35% | 135.3만 |
|---|
| 2026.05.28 | ₩34,429 | ₩34,603 | ₩33,759 | ₩33,987 | -1.28% | 69.2만 |
|---|
| 2026.05.27 | ₩34,456 | ₩35,166 | ₩34,148 | ₩34,576 | +0.35% | 51.7만 |
|---|
| 2026.05.26 | ₩33,678 | ₩34,308 | ₩33,678 | ₩34,215 | +1.59% | 62.8만 |
|---|
| 2026.05.22 | ₩34,389 | ₩34,523 | ₩33,578 | ₩33,933 | -1.33% | 88.7만 |
|---|
| 2026.05.21 | ₩33,826 | ₩34,295 | ₩33,477 | ₩34,295 | +1.39% | 61.4만 |
|---|
| 2026.05.20 | ₩34,295 | ₩34,844 | ₩33,893 | ₩34,067 | -0.66% | 78.4만 |
|---|
| 2026.05.19 | ₩35,079 | ₩35,079 | ₩34,027 | ₩34,215 | -2.46% | 60.2만 |
|---|
| 2026.05.18 | ₩34,322 | ₩35,287 | ₩34,141 | ₩34,952 | +1.84% | 53만 |
|---|
| 2026.05.15 | ₩35,313 | ₩35,649 | ₩34,550 | ₩34,670 | -1.82% | 66.4만 |
|---|
| 2026.05.14 | ₩35,166 | ₩35,722 | ₩34,885 | ₩35,112 | -0.15% | 87.4만 |
|---|
| 2026.05.13 | ₩34,228 | ₩34,670 | ₩33,692 | ₩34,670 | +1.29% | 99.2만 |
|---|
| 2026.05.12 | ₩33,504 | ₩34,416 | ₩32,727 | ₩34,268 | +2.28% | 163.4만 |
|---|
| 2026.05.11 | ₩32,231 | ₩33,504 | ₩31,990 | ₩33,504 | +3.95% | 113.9만 |
|---|
| 2026.05.08 | ₩32,526 | ₩33,504 | ₩30,757 | ₩32,379 | -0.45% | 313만 |
|---|
| 2026.05.07 | ₩30,455 | ₩32,620 | ₩29,765 | ₩31,628 | +3.85% | 208.9만 |
|---|
| 2026.05.06 | ₩30,878 | ₩31,112 | ₩30,368 | ₩30,583 | -0.95% | 50.6만 |
|---|
| 2026.05.05 | ₩30,435 | ₩30,636 | ₩30,060 | ₩30,583 | +0.48% | 57.2만 |
|---|
| 2026.05.04 | ₩30,596 | ₩30,596 | ₩29,846 | ₩30,382 | -0.70% | 63만 |
|---|
| 2026.05.01 | ₩29,886 | ₩30,549 | ₩29,846 | ₩30,194 | +1.03% | 53.3만 |
|---|
| 2026.04.30 | ₩29,939 | ₩30,422 | ₩29,417 | ₩30,114 | +0.58% | 74.8만 |
|---|
| 2026.04.29 | ₩30,033 | ₩30,442 | ₩29,671 | ₩30,006 | -0.09% | 75.7만 |
|---|
| 2026.04.28 | ₩30,811 | ₩30,811 | ₩29,980 | ₩30,234 | -1.87% | 41.3만 |
|---|
| 2026.04.27 | ₩29,939 | ₩30,898 | ₩29,939 | ₩30,382 | +1.48% | 66.9만 |
|---|
| 2026.04.24 | ₩30,489 | ₩30,784 | ₩29,913 | ₩30,583 | +0.31% | 69.5만 |
|---|
| 2026.04.23 | ₩30,475 | ₩31,172 | ₩30,127 | ₩30,824 | +1.14% | 70.9만 |
|---|
| 2026.04.22 | ₩29,939 | ₩30,364 | ₩29,779 | ₩30,341 | +1.34% | 44.4만 |
|---|
| 2026.04.21 | ₩30,797 | ₩30,904 | ₩29,832 | ₩29,859 | -3.05% | 39.2만 |
|---|
| 2026.04.20 | ₩30,542 | ₩30,945 | ₩30,422 | ₩30,663 | +0.39% | 30.3만 |
|---|
| 2026.04.17 | ₩30,127 | ₩30,878 | ₩30,127 | ₩30,636 | +1.69% | 41.1만 |
|---|
| 2026.04.16 | ₩30,047 | ₩30,382 | ₩29,899 | ₩29,926 | -0.40% | 36.7만 |
|---|
| 2026.04.15 | ₩29,805 | ₩30,650 | ₩29,805 | ₩30,073 | +0.90% | 53.4만 |
|---|
| 2026.04.14 | ₩29,939 | ₩30,770 | ₩29,819 | ₩30,489 | +1.84% | 56.5만 |
|---|
| 2026.04.13 | ₩29,176 | ₩30,060 | ₩28,987 | ₩30,020 | +2.89% | 65.1만 |
|---|
| 2026.04.10 | ₩29,738 | ₩29,832 | ₩28,934 | ₩29,390 | -1.17% | 56.8만 |
|---|
| 2026.04.09 | ₩28,814 | ₩30,114 | ₩28,814 | ₩29,738 | +3.21% | 57.3만 |
|---|
| 2026.04.08 | ₩29,377 | ₩29,604 | ₩29,189 | ₩29,363 | -0.05% | 65.2만 |
|---|
| 2026.04.07 | ₩28,291 | ₩29,005 | ₩28,170 | ₩28,586 | +1.04% | 73.7만 |
|---|
| 2026.04.06 | ₩27,701 | ₩28,211 | ₩27,527 | ₩28,130 | +1.55% | 52.8만 |
|---|
| 2026.04.02 | ₩28,211 | ₩28,351 | ₩27,701 | ₩27,996 | -0.76% | 53.9만 |
|---|
| 2026.04.01 | ₩28,572 | ₩28,874 | ₩28,405 | ₩28,452 | -0.42% | 53.7만 |
|---|
| 2026.03.31 | ₩28,170 | ₩28,840 | ₩27,929 | ₩28,747 | +2.05% | 90.7만 |
|---|
| 2026.03.30 | ₩28,666 | ₩28,673 | ₩27,956 | ₩28,211 | -1.59% | 67.9만 |
|---|
| 2026.03.27 | ₩28,814 | ₩29,008 | ₩28,184 | ₩28,304 | -1.77% | 86.6만 |
|---|
| 2026.03.26 | ₩29,202 | ₩29,564 | ₩28,867 | ₩29,082 | -0.41% | 92.7만 |
|---|
| 2026.03.25 | ₩29,511 | ₩29,564 | ₩28,907 | ₩29,497 | -0.05% | 74.6만 |
|---|
| 2026.03.24 | ₩29,671 | ₩29,899 | ₩29,269 | ₩29,283 | -1.31% | 80.9만 |
|---|
| 2026.03.23 | ₩29,095 | ₩30,301 | ₩29,095 | ₩29,980 | +3.04% | 64만 |
|---|
| 2026.03.20 | ₩29,202 | ₩29,658 | ₩28,814 | ₩29,028 | -0.60% | 157.4만 |
|---|
| 2026.03.19 | ₩30,382 | ₩31,132 | ₩28,934 | ₩29,363 | -3.35% | 82.5만 |
|---|
| 2026.03.18 | ₩30,355 | ₩30,757 | ₩30,033 | ₩30,556 | +0.66% | 78.4만 |
|---|
| 2026.03.17 | ₩30,462 | ₩30,971 | ₩30,154 | ₩30,556 | +0.31% | 83.5만 |
|---|
| 2026.03.16 | ₩30,261 | ₩30,663 | ₩30,127 | ₩30,315 | +0.18% | 76.3만 |
|---|
| 2026.03.13 | ₩29,397 | ₩29,980 | ₩29,269 | ₩29,980 | +1.98% | 78.4만 |
|---|
| 2026.03.12 | ₩29,899 | ₩30,020 | ₩29,350 | ₩29,390 | -1.70% | 64.4만 |
|---|
| 2026.03.11 | ₩30,073 | ₩30,207 | ₩29,658 | ₩30,073 | 0.00% | 70.9만 |
|---|
| 2026.03.10 | ₩30,060 | ₩30,516 | ₩29,966 | ₩30,073 | +0.04% | 58.7만 |
|---|
| 2026.03.09 | ₩30,341 | ₩30,422 | ₩29,618 | ₩30,248 | -0.31% | 75.1만 |
|---|
| 2026.03.06 | ₩30,449 | ₩31,159 | ₩29,993 | ₩30,583 | +0.44% | 63만 |
|---|
| 2026.03.05 | ₩31,306 | ₩31,534 | ₩30,918 | ₩31,427 | +0.39% | 90.8만 |
|---|
| 2026.03.04 | ₩31,454 | ₩31,976 | ₩31,159 | ₩31,574 | +0.38% | 63.2만 |
|---|
| 2026.03.03 | ₩31,293 | ₩31,621 | ₩30,797 | ₩31,467 | +0.56% | 60.8만 |
|---|
| 2026.03.02 | ₩31,159 | ₩31,903 | ₩30,998 | ₩31,789 | +2.02% | 86.1만 |
|---|
| 2026.02.27 | ₩30,891 | ₩32,787 | ₩30,529 | ₩32,110 | +3.95% | 122.3만 |
|---|
| 2026.02.26 | ₩31,708 | ₩31,816 | ₩30,824 | ₩31,682 | -0.08% | 100.5만 |
|---|
| 2026.02.25 | ₩31,454 | ₩31,501 | ₩30,918 | ₩31,347 | -0.34% | 97.7만 |
|---|
| 2026.02.24 | ₩31,360 | ₩31,514 | ₩30,971 | ₩31,373 | +0.04% | 56.3만 |
|---|
| 2026.02.23 | ₩31,628 | ₩32,117 | ₩31,253 | ₩31,347 | -0.89% | 58.6만 |
|---|
| 2026.02.20 | ₩31,976 | ₩32,231 | ₩31,588 | ₩31,722 | -0.80% | 66.7만 |
|---|
| 2026.02.19 | ₩31,708 | ₩32,204 | ₩31,588 | ₩31,936 | +0.72% | 68.5만 |
|---|
| 2026.02.18 | ₩31,440 | ₩31,896 | ₩31,340 | ₩31,802 | +1.15% | 92.2만 |
|---|
| 2026.02.17 | ₩31,789 | ₩32,030 | ₩31,266 | ₩31,708 | -0.25% | 100.7만 |
|---|
| 2026.02.13 | ₩32,137 | ₩32,325 | ₩31,440 | ₩31,548 | -1.83% | 93.8만 |
|---|
| 2026.02.12 | ₩32,593 | ₩33,082 | ₩31,950 | ₩32,017 | -1.77% | 73만 |
|---|
| 2026.02.11 | ₩31,829 | ₩32,821 | ₩31,554 | ₩32,392 | +1.77% | 129만 |
|---|
| 2026.02.10 | ₩31,266 | ₩32,084 | ₩30,971 | ₩31,976 | +2.27% | 92.4만 |
|---|
| 2026.02.09 | ₩31,320 | ₩31,829 | ₩30,958 | ₩31,012 | -0.98% | 70.3만 |
|---|
| 2026.02.06 | ₩31,186 | ₩32,137 | ₩31,186 | ₩31,494 | +0.99% | 126.2만 |
|---|
| 2026.02.05 | ₩31,146 | ₩31,936 | ₩30,636 | ₩31,534 | +1.25% | 220.1만 |
|---|
| 2026.02.04 | ₩30,650 | ₩31,747 | ₩30,449 | ₩30,757 | +0.35% | 264.3만 |
|---|
| 2026.02.03 | ₩29,484 | ₩30,609 | ₩29,484 | ₩30,569 | +3.68% | 138.7만 |
|---|
| 2026.02.02 | ₩29,779 | ₩30,154 | ₩29,108 | ₩29,685 | -0.32% | 175.3만 |
|---|
| 2026.01.30 | ₩28,706 | ₩29,752 | ₩28,706 | ₩29,725 | +3.55% | 173.2만 |
|---|
| 2026.01.29 | ₩29,015 | ₩29,310 | ₩28,566 | ₩28,948 | -0.23% | 109만 |
|---|
| 2026.01.28 | ₩28,961 | ₩29,269 | ₩28,452 | ₩28,787 | -0.60% | 107만 |
|---|
| 2026.01.27 | ₩29,846 | ₩30,006 | ₩28,519 | ₩29,028 | -2.74% | 104.4만 |
|---|
| 2026.01.26 | ₩28,988 | ₩29,939 | ₩28,961 | ₩29,725 | +2.54% | 93.9만 |
|---|
| 2026.01.23 | ₩28,867 | ₩29,023 | ₩28,492 | ₩28,881 | +0.05% | 45.2만 |
|---|
| 2026.01.22 | ₩29,444 | ₩29,685 | ₩28,907 | ₩29,122 | -1.09% | 89.9만 |
|---|
| 2026.01.21 | ₩29,484 | ₩29,511 | ₩29,135 | ₩29,470 | -0.05% | 87.4만 |
|---|
| 2026.01.20 | ₩28,452 | ₩29,464 | ₩28,318 | ₩29,363 | +3.20% | 107.1만 |
|---|
| 2026.01.16 | ₩28,706 | ₩29,001 | ₩28,465 | ₩28,881 | +0.61% | 120.7만 |
|---|
| 2026.01.15 | ₩27,433 | ₩28,961 | ₩27,232 | ₩28,921 | +5.42% | 129.5만 |
|---|
| 2026.01.14 | ₩27,165 | ₩27,500 | ₩26,529 | ₩27,380 | +0.79% | 84.5만 |
|---|
| 2026.01.13 | ₩27,527 | ₩27,695 | ₩27,165 | ₩27,179 | -1.27% | 73.8만 |
|---|
| 2026.01.12 | ₩26,509 | ₩27,648 | ₩26,468 | ₩27,621 | +4.20% | 93.5만 |
|---|
| 2026.01.09 | ₩26,589 | ₩26,696 | ₩26,147 | ₩26,669 | +0.30% | 71.4만 |
|---|
| 2026.01.08 | ₩25,986 | ₩26,817 | ₩25,986 | ₩26,683 | +2.68% | 60.8만 |
|---|
| 2026.01.07 | ₩26,857 | ₩26,870 | ₩25,919 | ₩26,133 | -2.69% | 52.5만 |
|---|
| 2026.01.06 | ₩26,040 | ₩26,857 | ₩25,999 | ₩26,857 | +3.14% | 138.3만 |
|---|
| 2026.01.05 | ₩25,812 | ₩26,234 | ₩25,529 | ₩26,080 | +1.04% | 105.1만 |
|---|
| 2026.01.02 | ₩26,241 | ₩26,395 | ₩25,758 | ₩26,013 | -0.87% | 71.2만 |
|---|
| 2025.12.31 | ₩26,803 | ₩26,870 | ₩26,348 | ₩26,375 | -1.60% | 48.5만 |
|---|
| 2025.12.30 | ₩26,924 | ₩27,205 | ₩26,730 | ₩26,750 | -0.65% | 53.7만 |
|---|
| 2025.12.29 | ₩26,924 | ₩27,071 | ₩26,475 | ₩26,991 | +0.25% | 51.1만 |
|---|
| 2025.12.26 | ₩26,629 | ₩27,004 | ₩26,495 | ₩26,844 | +0.81% | 36.7만 |
|---|
| 2025.12.24 | ₩26,562 | ₩26,736 | ₩26,415 | ₩26,602 | +0.15% | 28.4만 |
|---|
| 2025.12.23 | ₩26,348 | ₩26,656 | ₩26,281 | ₩26,442 | +0.36% | 54.2만 |
|---|
| 2025.12.22 | ₩25,919 | ₩26,509 | ₩25,919 | ₩26,375 | +1.76% | 65.4만 |
|---|
| 2025.12.19 | ₩26,294 | ₩26,294 | ₩25,946 | ₩26,040 | -0.97% | 164.6만 |
|---|
| 2025.12.18 | ₩26,375 | ₩26,435 | ₩26,040 | ₩26,294 | -0.30% | 85.5만 |
|---|
| 2025.12.17 | ₩26,294 | ₩26,535 | ₩26,040 | ₩26,160 | -0.51% | 103.2만 |
|---|
| 2025.12.16 | ₩26,669 | ₩26,911 | ₩26,200 | ₩26,200 | -1.76% | 87.8만 |
|---|
| 2025.12.15 | ₩26,777 | ₩26,884 | ₩26,287 | ₩26,643 | -0.50% | 86.9만 |
|---|
| 2025.12.12 | ₩26,669 | ₩27,058 | ₩26,442 | ₩26,629 | -0.15% | 78.8만 |
|---|
| 2025.12.11 | ₩26,388 | ₩26,817 | ₩26,388 | ₩26,643 | +0.96% | 81.7만 |
|---|
| 2025.12.10 | ₩26,013 | ₩26,569 | ₩25,865 | ₩26,281 | +1.03% | 136.5만 |
|---|
| 2025.12.09 | ₩26,013 | ₩26,053 | ₩25,704 | ₩25,999 | -0.05% | 56.8만 |
|---|
| 2025.12.08 | ₩26,147 | ₩26,562 | ₩25,731 | ₩25,838 | -1.18% | 65.3만 |
|---|
| 2025.12.05 | ₩26,348 | ₩26,348 | ₩25,758 | ₩26,093 | -0.97% | 69.5만 |
|---|
| 2025.12.04 | ₩26,147 | ₩26,495 | ₩26,040 | ₩26,187 | +0.15% | 87.8만 |
|---|
| 2025.12.03 | ₩27,487 | ₩27,621 | ₩25,986 | ₩26,160 | -4.83% | 104만 |
|---|
| 2025.12.02 | ₩27,567 | ₩27,943 | ₩27,205 | ₩27,500 | -0.24% | 164.3만 |
|---|
| 2025.12.01 | ₩27,259 | ₩27,795 | ₩27,112 | ₩27,527 | +0.98% | 141.5만 |
|---|
| 2025.11.28 | ₩28,063 | ₩28,063 | ₩27,420 | ₩27,554 | -1.81% | 21.4만 |
|---|
| 2025.11.26 | ₩28,197 | ₩28,459 | ₩27,916 | ₩27,916 | -1.00% | 88.2만 |
|---|
| 2025.11.25 | ₩27,487 | ₩28,505 | ₩27,487 | ₩28,358 | +3.17% | 75.9만 |
|---|
| 2025.11.24 | ₩27,125 | ₩27,500 | ₩26,924 | ₩27,500 | +1.38% | 73.4만 |
|---|
| 2025.11.21 | ₩26,227 | ₩27,373 | ₩26,013 | ₩27,112 | +3.37% | 108.2만 |
|---|
| 2025.11.20 | ₩25,932 | ₩26,375 | ₩25,932 | ₩26,080 | +0.57% | 78.7만 |
|---|
| 2025.11.19 | ₩25,825 | ₩26,040 | ₩25,410 | ₩25,771 | -0.21% | 88.7만 |
|---|
| 2025.11.18 | ₩25,865 | ₩25,999 | ₩25,691 | ₩25,785 | -0.31% | 77.5만 |
|---|
| 2025.11.17 | ₩26,026 | ₩26,428 | ₩25,557 | ₩25,785 | -0.93% | 105.1만 |
|---|
| 2025.11.14 | ₩26,482 | ₩26,606 | ₩25,977 | ₩26,026 | -1.72% | 78.2만 |
|---|
| 2025.11.13 | ₩26,616 | ₩27,313 | ₩26,361 | ₩26,468 | -0.55% | 113.3만 |
|---|
| 2025.11.12 | ₩26,267 | ₩26,891 | ₩26,267 | ₩26,750 | +1.84% | 109.4만 |
|---|
| 2025.11.11 | ₩25,624 | ₩26,837 | ₩25,624 | ₩26,241 | +2.41% | 112.4만 |
|---|
| 2025.11.10 | ₩25,718 | ₩25,972 | ₩25,463 | ₩25,812 | +0.36% | 170.9만 |
|---|
| 2025.11.07 | ₩26,643 | ₩27,675 | ₩25,317 | ₩25,919 | -2.72% | 283.6만 |
|---|
| 2025.11.06 | ₩25,745 | ₩25,952 | ₩24,853 | ₩25,075 | -2.60% | 180.2만 |
|---|
| 2025.11.05 | ₩26,080 | ₩26,086 | ₩25,463 | ₩25,651 | -1.64% | 209.1만 |
|---|
| 2025.11.04 | ₩26,308 | ₩26,735 | ₩25,892 | ₩25,946 | -1.38% | 102.4만 |
|---|
| 2025.11.03 | ₩27,339 | ₩27,339 | ₩26,066 | ₩26,375 | -3.53% | 161.2만 |
|---|
| 2025.10.31 | ₩26,710 | ₩26,817 | ₩26,321 | ₩26,696 | -0.05% | 70.9만 |
|---|
| 2025.10.30 | ₩26,683 | ₩27,219 | ₩26,535 | ₩26,911 | +0.85% | 98.3만 |
|---|
| 2025.10.29 | ₩27,554 | ₩27,795 | ₩26,830 | ₩26,951 | -2.19% | 64.8만 |
|---|
| 2025.10.28 | ₩27,768 | ₩27,916 | ₩27,342 | ₩27,715 | -0.19% | 53.8만 |
|---|
| 2025.10.27 | ₩28,211 | ₩28,251 | ₩27,783 | ₩27,862 | -1.24% | 46.2만 |
|---|
| 2025.10.24 | ₩27,809 | ₩28,375 | ₩27,514 | ₩28,023 | +0.77% | 65.4만 |
|---|
| 2025.10.23 | ₩27,755 | ₩27,755 | ₩27,219 | ₩27,540 | -0.77% | 72.4만 |
|---|
| 2025.10.22 | ₩27,433 | ₩27,849 | ₩27,246 | ₩27,755 | +1.17% | 77만 |
|---|
| 2025.10.21 | ₩27,138 | ₩27,500 | ₩26,844 | ₩27,299 | +0.59% | 45.4만 |
|---|
| 2025.10.20 | ₩26,777 | ₩27,252 | ₩26,435 | ₩27,031 | +0.95% | 66.3만 |
|---|
| 2025.10.17 | ₩26,602 | ₩26,803 | ₩26,247 | ₩26,696 | +0.35% | 92.3만 |
|---|
| 2025.10.16 | ₩27,098 | ₩27,386 | ₩26,589 | ₩26,669 | -1.58% | 71.6만 |
|---|
| 2025.10.15 | ₩27,232 | ₩27,581 | ₩27,138 | ₩27,205 | -0.10% | 67.1만 |
|---|
| 2025.10.14 | ₩27,125 | ₩27,286 | ₩26,984 | ₩27,125 | 0.00% | 85.6만 |
|---|
| 2025.10.13 | ₩27,179 | ₩27,353 | ₩26,850 | ₩27,031 | -0.54% | 55.8만 |
|---|
| 2025.10.10 | ₩28,023 | ₩28,907 | ₩27,192 | ₩27,219 | -2.87% | 57.4만 |
|---|