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 | ₩49,284 | ₩50,009 | ₩48,600 | ₩49,874 | +1.20% | 106.4만 |
| 2026.10.08 | ₩48,641 | ₩49,546 | ₩48,305 | ₩49,097 | +0.94% | 118.6만 |
| 2026.10.07 | ₩48,828 | ₩49,244 | ₩48,681 | ₩48,815 | -0.03% | 129.3만 |
| 2026.10.06 | ₩48,989 | ₩49,392 | ₩48,486 | ₩48,815 | -0.36% | 90.6만 |
| 2026.10.05 | ₩48,265 | ₩48,962 | ₩47,581 | ₩48,560 | +0.61% | 103.7만 |
| 2026.10.02 | ₩47,367 | ₩48,520 | ₩46,803 | ₩47,809 | +0.93% | 138.2만 |
| 2026.10.01 | ₩45,945 | ₩47,273 | ₩45,666 | ₩46,897 | +2.07% | 87.6만 |
| 2026.09.30 | ₩47,460 | ₩47,501 | ₩46,119 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,160 |
| -2.74% |
| 108.9만 |
| 2026.09.29 | ₩48,359 | ₩48,359 | ₩46,703 | ₩47,393 | -2.00% | 58.7만 |
|---|
| 2026.09.28 | ₩46,629 | ₩47,688 | ₩46,602 | ₩47,420 | +1.70% | 58.8만 |
|---|
| 2026.09.25 | ₩46,026 | ₩47,031 | ₩46,026 | ₩46,951 | +2.01% | 57.1만 |
|---|
| 2026.09.24 | ₩46,414 | ₩47,206 | ₩46,146 | ₩46,428 | +0.03% | 84.1만 |
|---|
| 2026.09.23 | ₩46,736 | ₩47,232 | ₩46,327 | ₩46,656 | -0.17% | 81.5만 |
|---|
| 2026.09.22 | ₩46,240 | ₩47,528 | ₩46,240 | ₩46,777 | +1.16% | 68.1만 |
|---|
| 2026.09.21 | ₩47,353 | ₩47,621 | ₩46,385 | ₩46,629 | -1.53% | 74.3만 |
|---|
| 2026.09.18 | ₩47,688 | ₩47,823 | ₩46,642 | ₩47,568 | -0.25% | 486.7만 |
|---|
| 2026.09.17 | ₩48,949 | ₩49,166 | ₩47,595 | ₩47,648 | -2.66% | 111.8만 |
|---|
| 2026.09.16 | ₩47,139 | ₩49,231 | ₩47,125 | ₩48,775 | +3.47% | 109.3만 |
|---|
| 2026.09.15 | ₩47,890 | ₩48,211 | ₩47,541 | ₩47,769 | -0.25% | 83만 |
|---|
| 2026.09.14 | ₩46,347 | ₩48,346 | ₩46,294 | ₩48,024 | +3.62% | 109.3만 |
|---|
| 2026.09.11 | ₩46,414 | ₩46,911 | ₩46,330 | ₩46,870 | +0.98% | 65.5만 |
|---|
| 2026.09.10 | ₩46,495 | ₩46,857 | ₩45,811 | ₩45,918 | -1.24% | 61.2만 |
|---|
| 2026.09.09 | ₩45,261 | ₩46,012 | ₩44,684 | ₩45,838 | +1.27% | 65만 |
|---|
| 2026.09.08 | ₩45,583 | ₩46,160 | ₩45,047 | ₩45,435 | -0.32% | 72.4만 |
|---|
| 2026.09.04 | ₩45,918 | ₩46,602 | ₩45,898 | ₩46,227 | +0.67% | 36.3만 |
|---|
| 2026.09.03 | ₩45,999 | ₩46,401 | ₩45,265 | ₩46,280 | +0.61% | 84.2만 |
|---|
| 2026.09.02 | ₩45,690 | ₩46,401 | ₩45,596 | ₩45,637 | -0.12% | 65.8만 |
|---|
| 2026.09.01 | ₩45,570 | ₩46,052 | ₩45,335 | ₩45,449 | -0.26% | 58.7만 |
|---|
| 2026.08.31 | ₩46,039 | ₩46,039 | ₩45,087 | ₩45,248 | -1.72% | 83.9만 |
|---|
| 2026.08.28 | ₩46,830 | ₩46,830 | ₩45,854 | ₩45,945 | -1.89% | 50.8만 |
|---|
| 2026.08.27 | ₩46,428 | ₩46,830 | ₩46,173 | ₩46,535 | +0.23% | 56.2만 |
|---|
| 2026.08.26 | ₩46,870 | ₩47,353 | ₩46,428 | ₩46,870 | 0.00% | 68.4만 |
|---|
| 2026.08.25 | ₩47,286 | ₩47,360 | ₩46,334 | ₩46,642 | -1.36% | 63만 |
|---|
| 2026.08.24 | ₩46,374 | ₩47,574 | ₩46,374 | ₩46,924 | +1.19% | 58.1만 |
|---|
| 2026.08.21 | ₩46,884 | ₩47,152 | ₩46,475 | ₩46,937 | +0.11% | 84.4만 |
|---|
| 2026.08.20 | ₩47,595 | ₩47,595 | ₩46,200 | ₩46,683 | -1.92% | 61.7만 |
|---|
| 2026.08.19 | ₩47,393 | ₩47,843 | ₩46,347 | ₩46,629 | -1.61% | 96.4만 |
|---|
| 2026.08.18 | ₩47,568 | ₩48,144 | ₩46,991 | ₩47,005 | -1.18% | 89.5만 |
|---|
| 2026.08.17 | ₩47,662 | ₩48,053 | ₩47,006 | ₩47,648 | -0.03% | 75.9만 |
|---|
| 2026.08.14 | ₩46,817 | ₩47,635 | ₩46,803 | ₩47,514 | +1.49% | 81.2만 |
|---|
| 2026.08.13 | ₩46,937 | ₩47,118 | ₩46,334 | ₩47,098 | +0.34% | 166만 |
|---|
| 2026.08.12 | ₩43,907 | ₩46,334 | ₩43,907 | ₩46,321 | +5.50% | 134.4만 |
|---|
| 2026.08.11 | ₩46,079 | ₩46,106 | ₩44,255 | ₩44,296 | -3.87% | 79.7만 |
|---|
| 2026.08.10 | ₩45,006 | ₩46,606 | ₩44,691 | ₩45,730 | +1.61% | 98.2만 |
|---|
| 2026.08.07 | ₩45,958 | ₩47,139 | ₩43,035 | ₩45,677 | -0.61% | 203.8만 |
|---|
| 2026.08.06 | ₩41,385 | ₩41,506 | ₩40,400 | ₩40,956 | -1.04% | 139만 |
|---|
| 2026.08.05 | ₩42,043 | ₩42,284 | ₩40,728 | ₩41,251 | -1.88% | 145.2만 |
|---|
| 2026.08.04 | ₩42,230 | ₩42,364 | ₩41,580 | ₩41,734 | -1.17% | 74.2만 |
|---|
| 2026.08.03 | ₩42,445 | ₩43,028 | ₩42,445 | ₩42,512 | +0.16% | 60.6만 |
|---|
| 2026.07.31 | ₩41,868 | ₩42,780 | ₩41,520 | ₩42,445 | +1.38% | 55.7만 |
|---|
| 2026.07.30 | ₩42,364 | ₩42,633 | ₩41,676 | ₩42,405 | +0.09% | 74.1만 |
|---|
| 2026.07.29 | ₩44,068 | ₩44,068 | ₩42,190 | ₩42,391 | -3.80% | 77.4만 |
|---|
| 2026.07.28 | ₩43,209 | ₩44,014 | ₩43,048 | ₩43,840 | +1.46% | 64.6만 |
|---|
| 2026.07.27 | ₩42,016 | ₩43,290 | ₩42,016 | ₩42,767 | +1.79% | 51.9만 |
|---|
| 2026.07.24 | ₩42,914 | ₩43,591 | ₩42,284 | ₩42,391 | -1.22% | 125.4만 |
|---|
| 2026.07.23 | ₩42,136 | ₩42,338 | ₩40,232 | ₩42,284 | +0.35% | 69.1만 |
|---|
| 2026.07.22 | ₩42,157 | ₩42,834 | ₩41,774 | ₩41,935 | -0.52% | 76.3만 |
|---|
| 2026.07.21 | ₩42,203 | ₩42,633 | ₩41,788 | ₩42,619 | +0.99% | 98.9만 |
|---|
| 2026.07.20 | ₩42,525 | ₩42,894 | ₩41,969 | ₩41,989 | -1.26% | 79.6만 |
|---|
| 2026.07.17 | ₩42,096 | ₩42,954 | ₩41,935 | ₩42,391 | +0.70% | 76.5만 |
|---|
| 2026.07.16 | ₩41,734 | ₩43,156 | ₩41,466 | ₩42,431 | +1.67% | 103.3만 |
|---|
| 2026.07.15 | ₩41,251 | ₩41,694 | ₩40,970 | ₩40,983 | -0.65% | 88.1만 |
|---|
| 2026.07.14 | ₩42,029 | ₩42,083 | ₩40,846 | ₩41,439 | -1.40% | 103만 |
|---|
| 2026.07.13 | ₩42,378 | ₩42,810 | ₩42,043 | ₩42,096 | -0.66% | 69.6만 |
|---|
| 2026.07.10 | ₩42,177 | ₩42,499 | ₩41,908 | ₩42,311 | +0.32% | 79.4만 |
|---|
| 2026.07.09 | ₩42,391 | ₩42,686 | ₩42,016 | ₩42,110 | -0.66% | 65.3만 |
|---|
| 2026.07.08 | ₩42,297 | ₩42,512 | ₩41,935 | ₩42,190 | -0.25% | 90.4만 |
|---|
| 2026.07.07 | ₩42,700 | ₩43,343 | ₩42,418 | ₩42,418 | -0.66% | 103.5만 |
|---|
| 2026.07.06 | ₩43,035 | ₩43,384 | ₩42,552 | ₩42,700 | -0.78% | 103.6만 |
|---|
| 2026.07.02 | ₩41,439 | ₩42,820 | ₩41,372 | ₩42,794 | +3.27% | 127.1만 |
|---|
| 2026.07.01 | ₩40,004 | ₩41,439 | ₩39,414 | ₩41,265 | +3.15% | 219.5만 |
|---|
| 2026.06.30 | ₩39,441 | ₩40,232 | ₩39,441 | ₩39,897 | +1.16% | 124.1만 |
|---|
| 2026.06.29 | ₩40,031 | ₩40,728 | ₩39,629 | ₩39,924 | -0.27% | 100.1만 |
|---|
| 2026.06.26 | ₩39,749 | ₩40,554 | ₩39,575 | ₩40,473 | +1.82% | 299.5만 |
|---|
| 2026.06.25 | ₩39,199 | ₩39,924 | ₩38,998 | ₩39,709 | +1.30% | 94.2만 |
|---|
| 2026.06.24 | ₩38,596 | ₩39,407 | ₩38,556 | ₩39,079 | +1.25% | 81.5만 |
|---|
| 2026.06.23 | ₩37,697 | ₩38,811 | ₩37,657 | ₩38,435 | +1.96% | 49.4만 |
|---|
| 2026.06.22 | ₩38,475 | ₩38,777 | ₩38,194 | ₩38,207 | -0.70% | 66.1만 |
|---|
| 2026.06.18 | ₩38,811 | ₩38,811 | ₩38,086 | ₩38,301 | -1.31% | 140만 |
|---|
| 2026.06.17 | ₩37,912 | ₩38,489 | ₩37,791 | ₩38,060 | +0.39% | 80.1만 |
|---|
| 2026.06.16 | ₩37,979 | ₩38,375 | ₩37,912 | ₩38,167 | +0.49% | 91.1만 |
|---|
| 2026.06.15 | ₩37,590 | ₩38,180 | ₩37,255 | ₩37,751 | +0.43% | 89.3만 |
|---|
| 2026.06.12 | ₩36,812 | ₩37,825 | ₩36,765 | ₩37,724 | +2.48% | 130.4만 |
|---|
| 2026.06.11 | ₩35,364 | ₩37,054 | ₩35,364 | ₩36,531 | +3.30% | 142.9만 |
|---|
| 2026.06.10 | ₩35,404 | ₩35,860 | ₩35,257 | ₩35,686 | +0.80% | 102.2만 |
|---|
| 2026.06.09 | ₩34,425 | ₩35,391 | ₩34,398 | ₩35,015 | +1.71% | 102만 |
|---|
| 2026.06.08 | ₩34,211 | ₩34,693 | ₩33,842 | ₩34,144 | -0.20% | 56.3만 |
|---|
| 2026.06.05 | ₩34,291 | ₩34,667 | ₩33,956 | ₩33,956 | -0.98% | 58.4만 |
|---|
| 2026.06.04 | ₩33,674 | ₩34,036 | ₩33,051 | ₩33,419 | -0.76% | 74.7만 |
|---|
| 2026.06.03 | ₩33,842 | ₩33,869 | ₩32,990 | ₩33,191 | -1.92% | 66.2만 |
|---|
| 2026.06.02 | ₩33,875 | ₩34,278 | ₩33,487 | ₩33,647 | -0.67% | 77.9만 |
|---|
| 2026.06.01 | ₩33,527 | ₩34,130 | ₩32,870 | ₩33,862 | +1.00% | 98.6만 |
|---|
| 2026.05.29 | ₩33,808 | ₩34,090 | ₩33,191 | ₩33,352 | -1.35% | 135.3만 |
|---|
| 2026.05.28 | ₩34,452 | ₩34,626 | ₩33,782 | ₩34,010 | -1.28% | 69.2만 |
|---|
| 2026.05.27 | ₩34,479 | ₩35,190 | ₩34,170 | ₩34,600 | +0.35% | 51.7만 |
|---|
| 2026.05.26 | ₩33,701 | ₩34,331 | ₩33,701 | ₩34,238 | +1.59% | 62.8만 |
|---|
| 2026.05.22 | ₩34,412 | ₩34,546 | ₩33,601 | ₩33,956 | -1.33% | 88.7만 |
|---|
| 2026.05.21 | ₩33,849 | ₩34,318 | ₩33,500 | ₩34,318 | +1.39% | 61.4만 |
|---|
| 2026.05.20 | ₩34,318 | ₩34,868 | ₩33,916 | ₩34,090 | -0.66% | 78.4만 |
|---|
| 2026.05.19 | ₩35,103 | ₩35,103 | ₩34,050 | ₩34,238 | -2.46% | 60.2만 |
|---|
| 2026.05.18 | ₩34,345 | ₩35,310 | ₩34,164 | ₩34,975 | +1.84% | 53만 |
|---|
| 2026.05.15 | ₩35,337 | ₩35,672 | ₩34,573 | ₩34,693 | -1.82% | 66.4만 |
|---|
| 2026.05.14 | ₩35,190 | ₩35,746 | ₩34,908 | ₩35,136 | -0.15% | 87.4만 |
|---|
| 2026.05.13 | ₩34,251 | ₩34,693 | ₩33,714 | ₩34,693 | +1.29% | 99.2만 |
|---|
| 2026.05.12 | ₩33,527 | ₩34,439 | ₩32,749 | ₩34,291 | +2.28% | 163.4만 |
|---|
| 2026.05.11 | ₩32,253 | ₩33,527 | ₩32,011 | ₩33,527 | +3.95% | 113.9만 |
|---|
| 2026.05.08 | ₩32,548 | ₩33,527 | ₩30,778 | ₩32,400 | -0.45% | 313만 |
|---|
| 2026.05.07 | ₩30,476 | ₩32,642 | ₩29,785 | ₩31,649 | +3.85% | 208.9만 |
|---|
| 2026.05.06 | ₩30,898 | ₩31,133 | ₩30,389 | ₩30,603 | -0.95% | 50.6만 |
|---|
| 2026.05.05 | ₩30,456 | ₩30,657 | ₩30,080 | ₩30,603 | +0.48% | 57.2만 |
|---|
| 2026.05.04 | ₩30,617 | ₩30,617 | ₩29,866 | ₩30,402 | -0.70% | 63만 |
|---|
| 2026.05.01 | ₩29,906 | ₩30,570 | ₩29,866 | ₩30,214 | +1.03% | 53.3만 |
|---|
| 2026.04.30 | ₩29,960 | ₩30,442 | ₩29,436 | ₩30,134 | +0.58% | 74.8만 |
|---|
| 2026.04.29 | ₩30,053 | ₩30,462 | ₩29,691 | ₩30,027 | -0.09% | 75.7만 |
|---|
| 2026.04.28 | ₩30,831 | ₩30,831 | ₩30,000 | ₩30,255 | -1.87% | 41.3만 |
|---|
| 2026.04.27 | ₩29,960 | ₩30,918 | ₩29,960 | ₩30,402 | +1.48% | 66.9만 |
|---|
| 2026.04.24 | ₩30,509 | ₩30,804 | ₩29,933 | ₩30,603 | +0.31% | 69.5만 |
|---|
| 2026.04.23 | ₩30,496 | ₩31,193 | ₩30,147 | ₩30,845 | +1.14% | 70.9만 |
|---|
| 2026.04.22 | ₩29,960 | ₩30,385 | ₩29,799 | ₩30,362 | +1.34% | 44.4만 |
|---|
| 2026.04.21 | ₩30,818 | ₩30,925 | ₩29,852 | ₩29,879 | -3.05% | 39.2만 |
|---|
| 2026.04.20 | ₩30,563 | ₩30,965 | ₩30,442 | ₩30,684 | +0.39% | 30.3만 |
|---|
| 2026.04.17 | ₩30,147 | ₩30,898 | ₩30,147 | ₩30,657 | +1.69% | 41.1만 |
|---|
| 2026.04.16 | ₩30,067 | ₩30,402 | ₩29,919 | ₩29,946 | -0.40% | 36.7만 |
|---|
| 2026.04.15 | ₩29,825 | ₩30,670 | ₩29,825 | ₩30,094 | +0.90% | 53.4만 |
|---|
| 2026.04.14 | ₩29,960 | ₩30,791 | ₩29,839 | ₩30,509 | +1.84% | 56.5만 |
|---|
| 2026.04.13 | ₩29,195 | ₩30,080 | ₩29,006 | ₩30,040 | +2.89% | 65.1만 |
|---|
| 2026.04.10 | ₩29,758 | ₩29,852 | ₩28,954 | ₩29,410 | -1.17% | 56.8만 |
|---|
| 2026.04.09 | ₩28,833 | ₩30,134 | ₩28,833 | ₩29,758 | +3.21% | 57.3만 |
|---|
| 2026.04.08 | ₩29,396 | ₩29,624 | ₩29,209 | ₩29,383 | -0.05% | 65.2만 |
|---|
| 2026.04.07 | ₩28,310 | ₩29,025 | ₩28,189 | ₩28,605 | +1.04% | 73.7만 |
|---|
| 2026.04.06 | ₩27,720 | ₩28,230 | ₩27,546 | ₩28,149 | +1.55% | 52.8만 |
|---|
| 2026.04.02 | ₩28,230 | ₩28,370 | ₩27,720 | ₩28,015 | -0.76% | 53.9만 |
|---|
| 2026.04.01 | ₩28,592 | ₩28,893 | ₩28,424 | ₩28,471 | -0.42% | 53.7만 |
|---|
| 2026.03.31 | ₩28,189 | ₩28,860 | ₩27,948 | ₩28,766 | +2.05% | 90.7만 |
|---|
| 2026.03.30 | ₩28,685 | ₩28,692 | ₩27,975 | ₩28,230 | -1.59% | 67.9만 |
|---|
| 2026.03.27 | ₩28,833 | ₩29,027 | ₩28,203 | ₩28,323 | -1.77% | 86.6만 |
|---|
| 2026.03.26 | ₩29,222 | ₩29,584 | ₩28,887 | ₩29,101 | -0.41% | 92.7만 |
|---|
| 2026.03.25 | ₩29,530 | ₩29,584 | ₩28,927 | ₩29,517 | -0.05% | 74.6만 |
|---|
| 2026.03.24 | ₩29,691 | ₩29,919 | ₩29,289 | ₩29,302 | -1.31% | 80.9만 |
|---|
| 2026.03.23 | ₩29,115 | ₩30,322 | ₩29,115 | ₩30,000 | +3.04% | 64만 |
|---|
| 2026.03.20 | ₩29,222 | ₩29,678 | ₩28,833 | ₩29,048 | -0.60% | 157.4만 |
|---|
| 2026.03.19 | ₩30,402 | ₩31,153 | ₩28,954 | ₩29,383 | -3.35% | 82.5만 |
|---|
| 2026.03.18 | ₩30,375 | ₩30,778 | ₩30,053 | ₩30,576 | +0.66% | 78.4만 |
|---|
| 2026.03.17 | ₩30,483 | ₩30,992 | ₩30,174 | ₩30,576 | +0.31% | 83.5만 |
|---|
| 2026.03.16 | ₩30,281 | ₩30,684 | ₩30,147 | ₩30,335 | +0.18% | 76.3만 |
|---|
| 2026.03.13 | ₩29,416 | ₩30,000 | ₩29,289 | ₩30,000 | +1.98% | 78.4만 |
|---|
| 2026.03.12 | ₩29,919 | ₩30,040 | ₩29,369 | ₩29,410 | -1.70% | 64.4만 |
|---|
| 2026.03.11 | ₩30,094 | ₩30,228 | ₩29,678 | ₩30,094 | 0.00% | 70.9만 |
|---|
| 2026.03.10 | ₩30,080 | ₩30,536 | ₩29,986 | ₩30,094 | +0.04% | 58.7만 |
|---|
| 2026.03.09 | ₩30,362 | ₩30,442 | ₩29,638 | ₩30,268 | -0.31% | 75.1만 |
|---|
| 2026.03.06 | ₩30,469 | ₩31,180 | ₩30,013 | ₩30,603 | +0.44% | 63만 |
|---|
| 2026.03.05 | ₩31,327 | ₩31,555 | ₩30,938 | ₩31,448 | +0.39% | 90.8만 |
|---|
| 2026.03.04 | ₩31,475 | ₩31,998 | ₩31,180 | ₩31,596 | +0.38% | 63.2만 |
|---|
| 2026.03.03 | ₩31,314 | ₩31,643 | ₩30,818 | ₩31,488 | +0.56% | 60.8만 |
|---|
| 2026.03.02 | ₩31,180 | ₩31,924 | ₩31,019 | ₩31,810 | +2.02% | 86.1만 |
|---|
| 2026.02.27 | ₩30,912 | ₩32,809 | ₩30,550 | ₩32,132 | +3.95% | 122.3만 |
|---|
| 2026.02.26 | ₩31,730 | ₩31,837 | ₩30,845 | ₩31,703 | -0.08% | 100.5만 |
|---|
| 2026.02.25 | ₩31,475 | ₩31,522 | ₩30,938 | ₩31,368 | -0.34% | 97.7만 |
|---|
| 2026.02.24 | ₩31,381 | ₩31,535 | ₩30,992 | ₩31,394 | +0.04% | 56.3만 |
|---|
| 2026.02.23 | ₩31,649 | ₩32,139 | ₩31,274 | ₩31,368 | -0.89% | 58.6만 |
|---|
| 2026.02.20 | ₩31,998 | ₩32,253 | ₩31,609 | ₩31,743 | -0.80% | 66.7만 |
|---|
| 2026.02.19 | ₩31,730 | ₩32,226 | ₩31,609 | ₩31,958 | +0.72% | 68.5만 |
|---|
| 2026.02.18 | ₩31,462 | ₩31,917 | ₩31,361 | ₩31,824 | +1.15% | 92.2만 |
|---|
| 2026.02.17 | ₩31,810 | ₩32,052 | ₩31,287 | ₩31,730 | -0.25% | 100.7만 |
|---|
| 2026.02.13 | ₩32,159 | ₩32,347 | ₩31,462 | ₩31,569 | -1.83% | 93.8만 |
|---|
| 2026.02.12 | ₩32,615 | ₩33,104 | ₩31,971 | ₩32,038 | -1.77% | 73만 |
|---|
| 2026.02.11 | ₩31,850 | ₩32,843 | ₩31,575 | ₩32,414 | +1.77% | 129만 |
|---|
| 2026.02.10 | ₩31,287 | ₩32,105 | ₩30,992 | ₩31,998 | +2.27% | 92.4만 |
|---|
| 2026.02.09 | ₩31,341 | ₩31,850 | ₩30,979 | ₩31,032 | -0.98% | 70.3만 |
|---|
| 2026.02.06 | ₩31,207 | ₩32,159 | ₩31,207 | ₩31,515 | +0.99% | 126.2만 |
|---|
| 2026.02.05 | ₩31,166 | ₩31,958 | ₩30,657 | ₩31,555 | +1.25% | 220.1만 |
|---|
| 2026.02.04 | ₩30,670 | ₩31,769 | ₩30,469 | ₩30,778 | +0.35% | 264.3만 |
|---|
| 2026.02.03 | ₩29,504 | ₩30,630 | ₩29,504 | ₩30,590 | +3.68% | 138.7만 |
|---|
| 2026.02.02 | ₩29,799 | ₩30,174 | ₩29,128 | ₩29,705 | -0.32% | 175.3만 |
|---|
| 2026.01.30 | ₩28,726 | ₩29,772 | ₩28,726 | ₩29,745 | +3.55% | 173.2만 |
|---|
| 2026.01.29 | ₩29,034 | ₩29,329 | ₩28,585 | ₩28,967 | -0.23% | 109만 |
|---|
| 2026.01.28 | ₩28,981 | ₩29,289 | ₩28,471 | ₩28,806 | -0.60% | 107만 |
|---|
| 2026.01.27 | ₩29,866 | ₩30,027 | ₩28,538 | ₩29,048 | -2.74% | 104.4만 |
|---|
| 2026.01.26 | ₩29,007 | ₩29,960 | ₩28,981 | ₩29,745 | +2.54% | 93.9만 |
|---|
| 2026.01.23 | ₩28,887 | ₩29,042 | ₩28,511 | ₩28,900 | +0.05% | 45.2만 |
|---|
| 2026.01.22 | ₩29,463 | ₩29,705 | ₩28,927 | ₩29,141 | -1.09% | 89.9만 |
|---|
| 2026.01.21 | ₩29,504 | ₩29,530 | ₩29,155 | ₩29,490 | -0.05% | 87.4만 |
|---|
| 2026.01.20 | ₩28,471 | ₩29,483 | ₩28,337 | ₩29,383 | +3.20% | 107.1만 |
|---|
| 2026.01.16 | ₩28,726 | ₩29,021 | ₩28,484 | ₩28,900 | +0.61% | 120.7만 |
|---|
| 2026.01.15 | ₩27,452 | ₩28,981 | ₩27,251 | ₩28,940 | +5.42% | 129.5만 |
|---|
| 2026.01.14 | ₩27,183 | ₩27,519 | ₩26,546 | ₩27,398 | +0.79% | 84.5만 |
|---|
| 2026.01.13 | ₩27,546 | ₩27,713 | ₩27,183 | ₩27,197 | -1.27% | 73.8만 |
|---|
| 2026.01.12 | ₩26,526 | ₩27,666 | ₩26,486 | ₩27,639 | +4.20% | 93.5만 |
|---|
| 2026.01.09 | ₩26,607 | ₩26,714 | ₩26,164 | ₩26,687 | +0.30% | 71.4만 |
|---|
| 2026.01.08 | ₩26,003 | ₩26,835 | ₩26,003 | ₩26,701 | +2.68% | 60.8만 |
|---|
| 2026.01.07 | ₩26,875 | ₩26,888 | ₩25,936 | ₩26,151 | -2.69% | 52.5만 |
|---|
| 2026.01.06 | ₩26,057 | ₩26,875 | ₩26,017 | ₩26,875 | +3.14% | 138.3만 |
|---|
| 2026.01.05 | ₩25,829 | ₩26,251 | ₩25,546 | ₩26,097 | +1.04% | 105.1만 |
|---|
| 2026.01.02 | ₩26,258 | ₩26,412 | ₩25,775 | ₩26,030 | -0.87% | 71.2만 |
|---|
| 2025.12.31 | ₩26,821 | ₩26,888 | ₩26,365 | ₩26,392 | -1.60% | 48.5만 |
|---|
| 2025.12.30 | ₩26,942 | ₩27,224 | ₩26,748 | ₩26,768 | -0.65% | 53.7만 |
|---|
| 2025.12.29 | ₩26,942 | ₩27,090 | ₩26,493 | ₩27,009 | +0.25% | 51.1만 |
|---|
| 2025.12.26 | ₩26,647 | ₩27,023 | ₩26,513 | ₩26,862 | +0.81% | 36.7만 |
|---|
| 2025.12.24 | ₩26,580 | ₩26,754 | ₩26,432 | ₩26,620 | +0.15% | 28.4만 |
|---|
| 2025.12.23 | ₩26,365 | ₩26,674 | ₩26,298 | ₩26,459 | +0.36% | 54.2만 |
|---|
| 2025.12.22 | ₩25,936 | ₩26,526 | ₩25,936 | ₩26,392 | +1.76% | 65.4만 |
|---|
| 2025.12.19 | ₩26,312 | ₩26,312 | ₩25,963 | ₩26,057 | -0.97% | 164.6만 |
|---|
| 2025.12.18 | ₩26,392 | ₩26,453 | ₩26,057 | ₩26,312 | -0.30% | 85.5만 |
|---|
| 2025.12.17 | ₩26,312 | ₩26,553 | ₩26,057 | ₩26,178 | -0.51% | 103.2만 |
|---|
| 2025.12.16 | ₩26,687 | ₩26,929 | ₩26,218 | ₩26,218 | -1.76% | 87.8만 |
|---|
| 2025.12.15 | ₩26,795 | ₩26,902 | ₩26,305 | ₩26,660 | -0.50% | 86.9만 |
|---|
| 2025.12.12 | ₩26,687 | ₩27,076 | ₩26,459 | ₩26,647 | -0.15% | 78.8만 |
|---|
| 2025.12.11 | ₩26,406 | ₩26,835 | ₩26,406 | ₩26,660 | +0.96% | 81.7만 |
|---|
| 2025.12.10 | ₩26,030 | ₩26,587 | ₩25,883 | ₩26,298 | +1.03% | 136.5만 |
|---|
| 2025.12.09 | ₩26,030 | ₩26,070 | ₩25,722 | ₩26,017 | -0.05% | 56.8만 |
|---|
| 2025.12.08 | ₩26,164 | ₩26,580 | ₩25,749 | ₩25,856 | -1.18% | 65.3만 |
|---|
| 2025.12.05 | ₩26,365 | ₩26,365 | ₩25,775 | ₩26,111 | -0.97% | 69.5만 |
|---|
| 2025.12.04 | ₩26,164 | ₩26,513 | ₩26,057 | ₩26,205 | +0.15% | 87.8만 |
|---|
| 2025.12.03 | ₩27,505 | ₩27,639 | ₩26,003 | ₩26,178 | -4.83% | 104만 |
|---|
| 2025.12.02 | ₩27,586 | ₩27,961 | ₩27,224 | ₩27,519 | -0.24% | 164.3만 |
|---|
| 2025.12.01 | ₩27,277 | ₩27,814 | ₩27,130 | ₩27,546 | +0.98% | 141.5만 |
|---|
| 2025.11.28 | ₩28,082 | ₩28,082 | ₩27,438 | ₩27,572 | -1.81% | 21.4만 |
|---|
| 2025.11.26 | ₩28,216 | ₩28,478 | ₩27,934 | ₩27,934 | -1.00% | 88.2만 |
|---|
| 2025.11.25 | ₩27,505 | ₩28,525 | ₩27,505 | ₩28,377 | +3.17% | 75.9만 |
|---|
| 2025.11.24 | ₩27,143 | ₩27,519 | ₩26,942 | ₩27,519 | +1.38% | 73.4만 |
|---|
| 2025.11.21 | ₩26,245 | ₩27,391 | ₩26,030 | ₩27,130 | +3.37% | 108.2만 |
|---|
| 2025.11.20 | ₩25,950 | ₩26,392 | ₩25,950 | ₩26,097 | +0.57% | 78.7만 |
|---|
| 2025.11.19 | ₩25,842 | ₩26,057 | ₩25,427 | ₩25,789 | -0.21% | 88.7만 |
|---|
| 2025.11.18 | ₩25,883 | ₩26,017 | ₩25,708 | ₩25,802 | -0.31% | 77.5만 |
|---|
| 2025.11.17 | ₩26,044 | ₩26,446 | ₩25,574 | ₩25,802 | -0.93% | 105.1만 |
|---|
| 2025.11.14 | ₩26,500 | ₩26,624 | ₩25,994 | ₩26,044 | -1.72% | 78.2만 |
|---|
| 2025.11.13 | ₩26,634 | ₩27,331 | ₩26,379 | ₩26,486 | -0.55% | 113.3만 |
|---|
| 2025.11.12 | ₩26,285 | ₩26,909 | ₩26,285 | ₩26,768 | +1.84% | 109.4만 |
|---|
| 2025.11.11 | ₩25,641 | ₩26,855 | ₩25,641 | ₩26,258 | +2.41% | 112.4만 |
|---|
| 2025.11.10 | ₩25,735 | ₩25,990 | ₩25,480 | ₩25,829 | +0.36% | 170.9만 |
|---|
| 2025.11.07 | ₩26,660 | ₩27,693 | ₩25,334 | ₩25,936 | -2.72% | 283.6만 |
|---|
| 2025.11.06 | ₩25,762 | ₩25,970 | ₩24,870 | ₩25,091 | -2.60% | 180.2만 |
|---|
| 2025.11.05 | ₩26,097 | ₩26,104 | ₩25,480 | ₩25,668 | -1.64% | 209.1만 |
|---|
| 2025.11.04 | ₩26,325 | ₩26,753 | ₩25,909 | ₩25,963 | -1.38% | 102.4만 |
|---|
| 2025.11.03 | ₩27,358 | ₩27,358 | ₩26,084 | ₩26,392 | -3.53% | 161.2만 |
|---|
| 2025.10.31 | ₩26,728 | ₩26,835 | ₩26,339 | ₩26,714 | -0.05% | 70.9만 |
|---|
| 2025.10.30 | ₩26,701 | ₩27,237 | ₩26,553 | ₩26,929 | +0.85% | 98.3만 |
|---|
| 2025.10.29 | ₩27,572 | ₩27,814 | ₩26,848 | ₩26,969 | -2.19% | 64.8만 |
|---|
| 2025.10.28 | ₩27,787 | ₩27,934 | ₩27,361 | ₩27,733 | -0.19% | 53.8만 |
|---|
| 2025.10.27 | ₩28,230 | ₩28,270 | ₩27,802 | ₩27,881 | -1.24% | 46.2만 |
|---|
| 2025.10.24 | ₩27,827 | ₩28,394 | ₩27,532 | ₩28,042 | +0.77% | 65.4만 |
|---|
| 2025.10.23 | ₩27,774 | ₩27,774 | ₩27,237 | ₩27,559 | -0.77% | 72.4만 |
|---|
| 2025.10.22 | ₩27,452 | ₩27,867 | ₩27,264 | ₩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 | ₩27,049 | +0.95% | 66.3만 |
|---|
| 2025.10.17 | ₩26,620 | ₩26,821 | ₩26,265 | ₩26,714 | +0.35% | 92.3만 |
|---|
| 2025.10.16 | ₩27,116 | ₩27,405 | ₩26,607 | ₩26,687 | -1.58% | 71.6만 |
|---|
| 2025.10.15 | ₩27,251 | ₩27,599 | ₩27,157 | ₩27,224 | -0.10% | 67.1만 |
|---|
| 2025.10.14 | ₩27,143 | ₩27,304 | ₩27,002 | ₩27,143 | 0.00% | 85.6만 |
|---|
| 2025.10.13 | ₩27,197 | ₩27,371 | ₩26,868 | ₩27,049 | -0.54% | 55.8만 |
|---|
| 2025.10.10 | ₩28,042 | ₩28,927 | ₩27,210 | ₩27,237 | -2.87% | 57.4만 |
|---|