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 | ₩49,246 | ₩49,969 | ₩48,562 | ₩49,835 | +1.20% | 106.4만 |
| 2026.10.08 | ₩48,603 | ₩49,507 | ₩48,268 | ₩49,058 | +0.94% | 118.6만 |
| 2026.10.07 | ₩48,790 | ₩49,206 | ₩48,643 | ₩48,777 | -0.03% | 129.3만 |
| 2026.10.06 | ₩48,951 | ₩49,353 | ₩48,448 | ₩48,777 | -0.36% | 90.6만 |
| 2026.10.05 | ₩48,227 | ₩48,924 | ₩47,544 | ₩48,522 | +0.61% | 103.7만 |
| 2026.10.02 | ₩47,330 | ₩48,482 | ₩46,767 | ₩47,772 | +0.93% | 138.2만 |
| 2026.10.01 | ₩45,909 | ₩47,236 | ₩45,630 | ₩46,861 | +2.07% | 87.6만 |
| 2026.09.30 | ₩47,423 | ₩47,464 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,123 |
| -2.74% |
| 108.9만 |
| 2026.09.29 | ₩48,321 | ₩48,321 | ₩46,666 | ₩47,356 | -2.00% | 58.7만 |
|---|
| 2026.09.28 | ₩46,592 | ₩47,651 | ₩46,566 | ₩47,383 | +1.70% | 58.8만 |
|---|
| 2026.09.25 | ₩45,989 | ₩46,995 | ₩45,989 | ₩46,914 | +2.01% | 57.1만 |
|---|
| 2026.09.24 | ₩46,378 | ₩47,169 | ₩46,110 | ₩46,391 | +0.03% | 84.1만 |
|---|
| 2026.09.23 | ₩46,700 | ₩47,196 | ₩46,291 | ₩46,619 | -0.17% | 81.5만 |
|---|
| 2026.09.22 | ₩46,204 | ₩47,490 | ₩46,204 | ₩46,740 | +1.16% | 68.1만 |
|---|
| 2026.09.21 | ₩47,316 | ₩47,584 | ₩46,349 | ₩46,592 | -1.53% | 74.3만 |
|---|
| 2026.09.18 | ₩47,651 | ₩47,785 | ₩46,606 | ₩47,531 | -0.25% | 486.7만 |
|---|
| 2026.09.17 | ₩48,911 | ₩49,128 | ₩47,557 | ₩47,611 | -2.66% | 111.8만 |
|---|
| 2026.09.16 | ₩47,102 | ₩49,192 | ₩47,088 | ₩48,737 | +3.47% | 109.3만 |
|---|
| 2026.09.15 | ₩47,852 | ₩48,174 | ₩47,504 | ₩47,732 | -0.25% | 83만 |
|---|
| 2026.09.14 | ₩46,311 | ₩48,308 | ₩46,257 | ₩47,986 | +3.62% | 109.3만 |
|---|
| 2026.09.11 | ₩46,378 | ₩46,874 | ₩46,294 | ₩46,834 | +0.98% | 65.5만 |
|---|
| 2026.09.10 | ₩46,458 | ₩46,820 | ₩45,775 | ₩45,882 | -1.24% | 61.2만 |
|---|
| 2026.09.09 | ₩45,226 | ₩45,976 | ₩44,649 | ₩45,802 | +1.27% | 65만 |
|---|
| 2026.09.08 | ₩45,547 | ₩46,123 | ₩45,011 | ₩45,400 | -0.32% | 72.4만 |
|---|
| 2026.09.04 | ₩45,882 | ₩46,566 | ₩45,862 | ₩46,190 | +0.67% | 36.3만 |
|---|
| 2026.09.03 | ₩45,963 | ₩46,365 | ₩45,230 | ₩46,244 | +0.61% | 84.2만 |
|---|
| 2026.09.02 | ₩45,654 | ₩46,365 | ₩45,561 | ₩45,601 | -0.12% | 65.8만 |
|---|
| 2026.09.01 | ₩45,534 | ₩46,016 | ₩45,299 | ₩45,413 | -0.26% | 58.7만 |
|---|
| 2026.08.31 | ₩46,003 | ₩46,003 | ₩45,051 | ₩45,212 | -1.72% | 83.9만 |
|---|
| 2026.08.28 | ₩46,793 | ₩46,793 | ₩45,818 | ₩45,909 | -1.89% | 50.8만 |
|---|
| 2026.08.27 | ₩46,391 | ₩46,793 | ₩46,137 | ₩46,499 | +0.23% | 56.2만 |
|---|
| 2026.08.26 | ₩46,834 | ₩47,316 | ₩46,391 | ₩46,834 | 0.00% | 68.4만 |
|---|
| 2026.08.25 | ₩47,249 | ₩47,323 | ₩46,298 | ₩46,606 | -1.36% | 63만 |
|---|
| 2026.08.24 | ₩46,338 | ₩47,537 | ₩46,338 | ₩46,887 | +1.19% | 58.1만 |
|---|
| 2026.08.21 | ₩46,847 | ₩47,115 | ₩46,438 | ₩46,901 | +0.11% | 84.4만 |
|---|
| 2026.08.20 | ₩47,557 | ₩47,557 | ₩46,164 | ₩46,646 | -1.92% | 61.7만 |
|---|
| 2026.08.19 | ₩47,356 | ₩47,805 | ₩46,311 | ₩46,592 | -1.61% | 96.4만 |
|---|
| 2026.08.18 | ₩47,531 | ₩48,107 | ₩46,954 | ₩46,968 | -1.18% | 89.5만 |
|---|
| 2026.08.17 | ₩47,624 | ₩48,016 | ₩46,969 | ₩47,611 | -0.03% | 75.9만 |
|---|
| 2026.08.14 | ₩46,780 | ₩47,598 | ₩46,767 | ₩47,477 | +1.49% | 81.2만 |
|---|
| 2026.08.13 | ₩46,901 | ₩47,082 | ₩46,298 | ₩47,062 | +0.34% | 166만 |
|---|
| 2026.08.12 | ₩43,872 | ₩46,298 | ₩43,872 | ₩46,284 | +5.50% | 134.4만 |
|---|
| 2026.08.11 | ₩46,043 | ₩46,070 | ₩44,221 | ₩44,261 | -3.87% | 79.7만 |
|---|
| 2026.08.10 | ₩44,971 | ₩46,570 | ₩44,656 | ₩45,695 | +1.61% | 98.2만 |
|---|
| 2026.08.07 | ₩45,922 | ₩47,102 | ₩43,001 | ₩45,641 | -0.61% | 203.8만 |
|---|
| 2026.08.06 | ₩41,353 | ₩41,474 | ₩40,368 | ₩40,924 | -1.04% | 139만 |
|---|
| 2026.08.05 | ₩42,010 | ₩42,251 | ₩40,696 | ₩41,219 | -1.88% | 145.2만 |
|---|
| 2026.08.04 | ₩42,197 | ₩42,331 | ₩41,547 | ₩41,701 | -1.17% | 74.2만 |
|---|
| 2026.08.03 | ₩42,412 | ₩42,995 | ₩42,412 | ₩42,479 | +0.16% | 60.6만 |
|---|
| 2026.07.31 | ₩41,835 | ₩42,747 | ₩41,487 | ₩42,412 | +1.38% | 55.7만 |
|---|
| 2026.07.30 | ₩42,331 | ₩42,599 | ₩41,644 | ₩42,371 | +0.09% | 74.1만 |
|---|
| 2026.07.29 | ₩44,033 | ₩44,033 | ₩42,157 | ₩42,358 | -3.80% | 77.4만 |
|---|
| 2026.07.28 | ₩43,175 | ₩43,979 | ₩43,015 | ₩43,805 | +1.46% | 64.6만 |
|---|
| 2026.07.27 | ₩41,983 | ₩43,256 | ₩41,983 | ₩42,733 | +1.79% | 51.9만 |
|---|
| 2026.07.24 | ₩42,881 | ₩43,557 | ₩42,251 | ₩42,358 | -1.22% | 125.4만 |
|---|
| 2026.07.23 | ₩42,103 | ₩42,304 | ₩40,201 | ₩42,251 | +0.35% | 69.1만 |
|---|
| 2026.07.22 | ₩42,124 | ₩42,800 | ₩41,742 | ₩41,902 | -0.52% | 76.3만 |
|---|
| 2026.07.21 | ₩42,170 | ₩42,599 | ₩41,755 | ₩42,586 | +0.99% | 98.9만 |
|---|
| 2026.07.20 | ₩42,492 | ₩42,861 | ₩41,936 | ₩41,956 | -1.26% | 79.6만 |
|---|
| 2026.07.17 | ₩42,063 | ₩42,921 | ₩41,902 | ₩42,358 | +0.70% | 76.5만 |
|---|
| 2026.07.16 | ₩41,701 | ₩43,122 | ₩41,433 | ₩42,398 | +1.67% | 103.3만 |
|---|
| 2026.07.15 | ₩41,219 | ₩41,661 | ₩40,938 | ₩40,951 | -0.65% | 88.1만 |
|---|
| 2026.07.14 | ₩41,996 | ₩42,050 | ₩40,814 | ₩41,407 | -1.40% | 103만 |
|---|
| 2026.07.13 | ₩42,345 | ₩42,776 | ₩42,010 | ₩42,063 | -0.66% | 69.6만 |
|---|
| 2026.07.10 | ₩42,144 | ₩42,465 | ₩41,876 | ₩42,278 | +0.32% | 79.4만 |
|---|
| 2026.07.09 | ₩42,358 | ₩42,653 | ₩41,983 | ₩42,077 | -0.66% | 65.3만 |
|---|
| 2026.07.08 | ₩42,264 | ₩42,479 | ₩41,902 | ₩42,157 | -0.25% | 90.4만 |
|---|
| 2026.07.07 | ₩42,666 | ₩43,309 | ₩42,385 | ₩42,385 | -0.66% | 103.5만 |
|---|
| 2026.07.06 | ₩43,001 | ₩43,350 | ₩42,519 | ₩42,666 | -0.78% | 103.6만 |
|---|
| 2026.07.02 | ₩41,407 | ₩42,787 | ₩41,340 | ₩42,760 | +3.27% | 127.1만 |
|---|
| 2026.07.01 | ₩39,973 | ₩41,407 | ₩39,383 | ₩41,232 | +3.15% | 219.5만 |
|---|
| 2026.06.30 | ₩39,410 | ₩40,201 | ₩39,410 | ₩39,866 | +1.16% | 124.1만 |
|---|
| 2026.06.29 | ₩40,000 | ₩40,696 | ₩39,598 | ₩39,892 | -0.27% | 100.1만 |
|---|
| 2026.06.26 | ₩39,718 | ₩40,522 | ₩39,544 | ₩40,442 | +1.82% | 299.5만 |
|---|
| 2026.06.25 | ₩39,169 | ₩39,892 | ₩38,968 | ₩39,678 | +1.30% | 94.2만 |
|---|
| 2026.06.24 | ₩38,566 | ₩39,376 | ₩38,526 | ₩39,048 | +1.25% | 81.5만 |
|---|
| 2026.06.23 | ₩37,668 | ₩38,780 | ₩37,628 | ₩38,405 | +1.96% | 49.4만 |
|---|
| 2026.06.22 | ₩38,445 | ₩38,747 | ₩38,164 | ₩38,177 | -0.70% | 66.1만 |
|---|
| 2026.06.18 | ₩38,780 | ₩38,780 | ₩38,057 | ₩38,271 | -1.31% | 140만 |
|---|
| 2026.06.17 | ₩37,882 | ₩38,459 | ₩37,762 | ₩38,030 | +0.39% | 80.1만 |
|---|
| 2026.06.16 | ₩37,949 | ₩38,345 | ₩37,882 | ₩38,137 | +0.49% | 91.1만 |
|---|
| 2026.06.15 | ₩37,561 | ₩38,150 | ₩37,226 | ₩37,722 | +0.43% | 89.3만 |
|---|
| 2026.06.12 | ₩36,784 | ₩37,795 | ₩36,737 | ₩37,695 | +2.48% | 130.4만 |
|---|
| 2026.06.11 | ₩35,336 | ₩37,025 | ₩35,336 | ₩36,502 | +3.30% | 142.9만 |
|---|
| 2026.06.10 | ₩35,377 | ₩35,832 | ₩35,229 | ₩35,658 | +0.80% | 102.2만 |
|---|
| 2026.06.09 | ₩34,398 | ₩35,363 | ₩34,372 | ₩34,988 | +1.71% | 102만 |
|---|
| 2026.06.08 | ₩34,184 | ₩34,666 | ₩33,815 | ₩34,117 | -0.20% | 56.3만 |
|---|
| 2026.06.05 | ₩34,264 | ₩34,640 | ₩33,929 | ₩33,929 | -0.98% | 58.4만 |
|---|
| 2026.06.04 | ₩33,648 | ₩34,010 | ₩33,025 | ₩33,393 | -0.76% | 74.7만 |
|---|
| 2026.06.03 | ₩33,815 | ₩33,842 | ₩32,964 | ₩33,165 | -1.92% | 66.2만 |
|---|
| 2026.06.02 | ₩33,849 | ₩34,251 | ₩33,460 | ₩33,621 | -0.67% | 77.9만 |
|---|
| 2026.06.01 | ₩33,501 | ₩34,104 | ₩32,844 | ₩33,836 | +1.00% | 98.6만 |
|---|
| 2026.05.29 | ₩33,782 | ₩34,063 | ₩33,165 | ₩33,326 | -1.35% | 135.3만 |
|---|
| 2026.05.28 | ₩34,425 | ₩34,599 | ₩33,755 | ₩33,983 | -1.28% | 69.2만 |
|---|
| 2026.05.27 | ₩34,452 | ₩35,162 | ₩34,144 | ₩34,573 | +0.35% | 51.7만 |
|---|
| 2026.05.26 | ₩33,675 | ₩34,305 | ₩33,675 | ₩34,211 | +1.59% | 62.8만 |
|---|
| 2026.05.22 | ₩34,385 | ₩34,519 | ₩33,574 | ₩33,929 | -1.33% | 88.7만 |
|---|
| 2026.05.21 | ₩33,822 | ₩34,291 | ₩33,474 | ₩34,291 | +1.39% | 61.4만 |
|---|
| 2026.05.20 | ₩34,291 | ₩34,841 | ₩33,889 | ₩34,063 | -0.66% | 78.4만 |
|---|
| 2026.05.19 | ₩35,075 | ₩35,075 | ₩34,023 | ₩34,211 | -2.46% | 60.2만 |
|---|
| 2026.05.18 | ₩34,318 | ₩35,283 | ₩34,137 | ₩34,948 | +1.84% | 53만 |
|---|
| 2026.05.15 | ₩35,310 | ₩35,645 | ₩34,546 | ₩34,666 | -1.82% | 66.4만 |
|---|
| 2026.05.14 | ₩35,162 | ₩35,718 | ₩34,881 | ₩35,109 | -0.15% | 87.4만 |
|---|
| 2026.05.13 | ₩34,224 | ₩34,666 | ₩33,688 | ₩34,666 | +1.29% | 99.2만 |
|---|
| 2026.05.12 | ₩33,501 | ₩34,412 | ₩32,723 | ₩34,264 | +2.28% | 163.4만 |
|---|
| 2026.05.11 | ₩32,227 | ₩33,501 | ₩31,986 | ₩33,501 | +3.95% | 113.9만 |
|---|
| 2026.05.08 | ₩32,522 | ₩33,501 | ₩30,753 | ₩32,375 | -0.45% | 313만 |
|---|
| 2026.05.07 | ₩30,452 | ₩32,616 | ₩29,762 | ₩31,624 | +3.85% | 208.9만 |
|---|
| 2026.05.06 | ₩30,874 | ₩31,109 | ₩30,365 | ₩30,579 | -0.95% | 50.6만 |
|---|
| 2026.05.05 | ₩30,432 | ₩30,633 | ₩30,057 | ₩30,579 | +0.48% | 57.2만 |
|---|
| 2026.05.04 | ₩30,593 | ₩30,593 | ₩29,842 | ₩30,378 | -0.70% | 63만 |
|---|
| 2026.05.01 | ₩29,882 | ₩30,546 | ₩29,842 | ₩30,191 | +1.03% | 53.3만 |
|---|
| 2026.04.30 | ₩29,936 | ₩30,418 | ₩29,413 | ₩30,110 | +0.58% | 74.8만 |
|---|
| 2026.04.29 | ₩30,030 | ₩30,439 | ₩29,668 | ₩30,003 | -0.09% | 75.7만 |
|---|
| 2026.04.28 | ₩30,807 | ₩30,807 | ₩29,976 | ₩30,231 | -1.87% | 41.3만 |
|---|
| 2026.04.27 | ₩29,936 | ₩30,894 | ₩29,936 | ₩30,378 | +1.48% | 66.9만 |
|---|
| 2026.04.24 | ₩30,485 | ₩30,780 | ₩29,909 | ₩30,579 | +0.31% | 69.5만 |
|---|
| 2026.04.23 | ₩30,472 | ₩31,169 | ₩30,124 | ₩30,820 | +1.14% | 70.9만 |
|---|
| 2026.04.22 | ₩29,936 | ₩30,361 | ₩29,775 | ₩30,338 | +1.34% | 44.4만 |
|---|
| 2026.04.21 | ₩30,794 | ₩30,901 | ₩29,829 | ₩29,856 | -3.05% | 39.2만 |
|---|
| 2026.04.20 | ₩30,539 | ₩30,941 | ₩30,418 | ₩30,660 | +0.39% | 30.3만 |
|---|
| 2026.04.17 | ₩30,124 | ₩30,874 | ₩30,124 | ₩30,633 | +1.69% | 41.1만 |
|---|
| 2026.04.16 | ₩30,043 | ₩30,378 | ₩29,896 | ₩29,923 | -0.40% | 36.7만 |
|---|
| 2026.04.15 | ₩29,802 | ₩30,646 | ₩29,802 | ₩30,070 | +0.90% | 53.4만 |
|---|
| 2026.04.14 | ₩29,936 | ₩30,767 | ₩29,815 | ₩30,485 | +1.84% | 56.5만 |
|---|
| 2026.04.13 | ₩29,172 | ₩30,057 | ₩28,983 | ₩30,016 | +2.89% | 65.1만 |
|---|
| 2026.04.10 | ₩29,735 | ₩29,829 | ₩28,931 | ₩29,387 | -1.17% | 56.8만 |
|---|
| 2026.04.09 | ₩28,810 | ₩30,110 | ₩28,810 | ₩29,735 | +3.21% | 57.3만 |
|---|
| 2026.04.08 | ₩29,373 | ₩29,601 | ₩29,186 | ₩29,360 | -0.05% | 65.2만 |
|---|
| 2026.04.07 | ₩28,288 | ₩29,002 | ₩28,167 | ₩28,583 | +1.04% | 73.7만 |
|---|
| 2026.04.06 | ₩27,698 | ₩28,207 | ₩27,524 | ₩28,127 | +1.55% | 52.8만 |
|---|
| 2026.04.02 | ₩28,207 | ₩28,348 | ₩27,698 | ₩27,993 | -0.76% | 53.9만 |
|---|
| 2026.04.01 | ₩28,569 | ₩28,871 | ₩28,402 | ₩28,449 | -0.42% | 53.7만 |
|---|
| 2026.03.31 | ₩28,167 | ₩28,837 | ₩27,926 | ₩28,743 | +2.05% | 90.7만 |
|---|
| 2026.03.30 | ₩28,663 | ₩28,670 | ₩27,953 | ₩28,207 | -1.59% | 67.9만 |
|---|
| 2026.03.27 | ₩28,810 | ₩29,005 | ₩28,181 | ₩28,301 | -1.77% | 86.6만 |
|---|
| 2026.03.26 | ₩29,199 | ₩29,561 | ₩28,864 | ₩29,078 | -0.41% | 92.7만 |
|---|
| 2026.03.25 | ₩29,507 | ₩29,561 | ₩28,904 | ₩29,494 | -0.05% | 74.6만 |
|---|
| 2026.03.24 | ₩29,668 | ₩29,896 | ₩29,266 | ₩29,279 | -1.31% | 80.9만 |
|---|
| 2026.03.23 | ₩29,092 | ₩30,298 | ₩29,092 | ₩29,976 | +3.04% | 64만 |
|---|
| 2026.03.20 | ₩29,199 | ₩29,655 | ₩28,810 | ₩29,025 | -0.60% | 157.4만 |
|---|
| 2026.03.19 | ₩30,378 | ₩31,129 | ₩28,931 | ₩29,360 | -3.35% | 82.5만 |
|---|
| 2026.03.18 | ₩30,351 | ₩30,753 | ₩30,030 | ₩30,552 | +0.66% | 78.4만 |
|---|
| 2026.03.17 | ₩30,459 | ₩30,968 | ₩30,150 | ₩30,552 | +0.31% | 83.5만 |
|---|
| 2026.03.16 | ₩30,258 | ₩30,660 | ₩30,124 | ₩30,311 | +0.18% | 76.3만 |
|---|
| 2026.03.13 | ₩29,393 | ₩29,976 | ₩29,266 | ₩29,976 | +1.98% | 78.4만 |
|---|
| 2026.03.12 | ₩29,896 | ₩30,016 | ₩29,346 | ₩29,387 | -1.70% | 64.4만 |
|---|
| 2026.03.11 | ₩30,070 | ₩30,204 | ₩29,655 | ₩30,070 | 0.00% | 70.9만 |
|---|
| 2026.03.10 | ₩30,057 | ₩30,512 | ₩29,963 | ₩30,070 | +0.04% | 58.7만 |
|---|
| 2026.03.09 | ₩30,338 | ₩30,418 | ₩29,614 | ₩30,244 | -0.31% | 75.1만 |
|---|
| 2026.03.06 | ₩30,445 | ₩31,155 | ₩29,990 | ₩30,579 | +0.44% | 63만 |
|---|
| 2026.03.05 | ₩31,303 | ₩31,531 | ₩30,914 | ₩31,423 | +0.39% | 90.8만 |
|---|
| 2026.03.04 | ₩31,450 | ₩31,973 | ₩31,155 | ₩31,571 | +0.38% | 63.2만 |
|---|
| 2026.03.03 | ₩31,289 | ₩31,618 | ₩30,794 | ₩31,464 | +0.56% | 60.8만 |
|---|
| 2026.03.02 | ₩31,155 | ₩31,899 | ₩30,995 | ₩31,785 | +2.02% | 86.1만 |
|---|
| 2026.02.27 | ₩30,887 | ₩32,784 | ₩30,526 | ₩32,107 | +3.95% | 122.3만 |
|---|
| 2026.02.26 | ₩31,705 | ₩31,812 | ₩30,820 | ₩31,678 | -0.08% | 100.5만 |
|---|
| 2026.02.25 | ₩31,450 | ₩31,497 | ₩30,914 | ₩31,343 | -0.34% | 97.7만 |
|---|
| 2026.02.24 | ₩31,356 | ₩31,511 | ₩30,968 | ₩31,370 | +0.04% | 56.3만 |
|---|
| 2026.02.23 | ₩31,624 | ₩32,114 | ₩31,249 | ₩31,343 | -0.89% | 58.6만 |
|---|
| 2026.02.20 | ₩31,973 | ₩32,227 | ₩31,584 | ₩31,718 | -0.80% | 66.7만 |
|---|
| 2026.02.19 | ₩31,705 | ₩32,201 | ₩31,584 | ₩31,933 | +0.72% | 68.5만 |
|---|
| 2026.02.18 | ₩31,437 | ₩31,892 | ₩31,336 | ₩31,799 | +1.15% | 92.2만 |
|---|
| 2026.02.17 | ₩31,785 | ₩32,026 | ₩31,263 | ₩31,705 | -0.25% | 100.7만 |
|---|
| 2026.02.13 | ₩32,134 | ₩32,321 | ₩31,437 | ₩31,544 | -1.83% | 93.8만 |
|---|
| 2026.02.12 | ₩32,589 | ₩33,078 | ₩31,946 | ₩32,013 | -1.77% | 73만 |
|---|
| 2026.02.11 | ₩31,825 | ₩32,817 | ₩31,551 | ₩32,388 | +1.77% | 129만 |
|---|
| 2026.02.10 | ₩31,263 | ₩32,080 | ₩30,968 | ₩31,973 | +2.27% | 92.4만 |
|---|
| 2026.02.09 | ₩31,316 | ₩31,825 | ₩30,954 | ₩31,008 | -0.98% | 70.3만 |
|---|
| 2026.02.06 | ₩31,182 | ₩32,134 | ₩31,182 | ₩31,490 | +0.99% | 126.2만 |
|---|
| 2026.02.05 | ₩31,142 | ₩31,933 | ₩30,633 | ₩31,531 | +1.25% | 220.1만 |
|---|
| 2026.02.04 | ₩30,646 | ₩31,744 | ₩30,445 | ₩30,753 | +0.35% | 264.3만 |
|---|
| 2026.02.03 | ₩29,480 | ₩30,606 | ₩29,480 | ₩30,566 | +3.68% | 138.7만 |
|---|
| 2026.02.02 | ₩29,775 | ₩30,150 | ₩29,105 | ₩29,681 | -0.32% | 175.3만 |
|---|
| 2026.01.30 | ₩28,703 | ₩29,748 | ₩28,703 | ₩29,722 | +3.55% | 173.2만 |
|---|
| 2026.01.29 | ₩29,011 | ₩29,306 | ₩28,563 | ₩28,944 | -0.23% | 109만 |
|---|
| 2026.01.28 | ₩28,958 | ₩29,266 | ₩28,449 | ₩28,784 | -0.60% | 107만 |
|---|
| 2026.01.27 | ₩29,842 | ₩30,003 | ₩28,516 | ₩29,025 | -2.74% | 104.4만 |
|---|
| 2026.01.26 | ₩28,985 | ₩29,936 | ₩28,958 | ₩29,722 | +2.54% | 93.9만 |
|---|
| 2026.01.23 | ₩28,864 | ₩29,019 | ₩28,489 | ₩28,877 | +0.05% | 45.2만 |
|---|
| 2026.01.22 | ₩29,440 | ₩29,681 | ₩28,904 | ₩29,119 | -1.09% | 89.9만 |
|---|
| 2026.01.21 | ₩29,480 | ₩29,507 | ₩29,132 | ₩29,467 | -0.05% | 87.4만 |
|---|
| 2026.01.20 | ₩28,449 | ₩29,460 | ₩28,315 | ₩29,360 | +3.20% | 107.1만 |
|---|
| 2026.01.16 | ₩28,703 | ₩28,998 | ₩28,462 | ₩28,877 | +0.61% | 120.7만 |
|---|
| 2026.01.15 | ₩27,430 | ₩28,958 | ₩27,229 | ₩28,918 | +5.42% | 129.5만 |
|---|
| 2026.01.14 | ₩27,162 | ₩27,497 | ₩26,526 | ₩27,377 | +0.79% | 84.5만 |
|---|
| 2026.01.13 | ₩27,524 | ₩27,692 | ₩27,162 | ₩27,176 | -1.27% | 73.8만 |
|---|
| 2026.01.12 | ₩26,506 | ₩27,645 | ₩26,465 | ₩27,618 | +4.20% | 93.5만 |
|---|
| 2026.01.09 | ₩26,586 | ₩26,693 | ₩26,144 | ₩26,666 | +0.30% | 71.4만 |
|---|
| 2026.01.08 | ₩25,983 | ₩26,814 | ₩25,983 | ₩26,680 | +2.68% | 60.8만 |
|---|
| 2026.01.07 | ₩26,854 | ₩26,867 | ₩25,916 | ₩26,130 | -2.69% | 52.5만 |
|---|
| 2026.01.06 | ₩26,037 | ₩26,854 | ₩25,996 | ₩26,854 | +3.14% | 138.3만 |
|---|
| 2026.01.05 | ₩25,809 | ₩26,231 | ₩25,526 | ₩26,077 | +1.04% | 105.1만 |
|---|
| 2026.01.02 | ₩26,238 | ₩26,392 | ₩25,755 | ₩26,010 | -0.87% | 71.2만 |
|---|
| 2025.12.31 | ₩26,800 | ₩26,867 | ₩26,345 | ₩26,372 | -1.60% | 48.5만 |
|---|
| 2025.12.30 | ₩26,921 | ₩27,202 | ₩26,727 | ₩26,747 | -0.65% | 53.7만 |
|---|
| 2025.12.29 | ₩26,921 | ₩27,068 | ₩26,472 | ₩26,988 | +0.25% | 51.1만 |
|---|
| 2025.12.26 | ₩26,626 | ₩27,001 | ₩26,492 | ₩26,841 | +0.81% | 36.7만 |
|---|
| 2025.12.24 | ₩26,559 | ₩26,733 | ₩26,412 | ₩26,599 | +0.15% | 28.4만 |
|---|
| 2025.12.23 | ₩26,345 | ₩26,653 | ₩26,278 | ₩26,439 | +0.36% | 54.2만 |
|---|
| 2025.12.22 | ₩25,916 | ₩26,506 | ₩25,916 | ₩26,372 | +1.76% | 65.4만 |
|---|
| 2025.12.19 | ₩26,291 | ₩26,291 | ₩25,943 | ₩26,037 | -0.97% | 164.6만 |
|---|
| 2025.12.18 | ₩26,372 | ₩26,432 | ₩26,037 | ₩26,291 | -0.30% | 85.5만 |
|---|
| 2025.12.17 | ₩26,291 | ₩26,532 | ₩26,037 | ₩26,157 | -0.51% | 103.2만 |
|---|
| 2025.12.16 | ₩26,666 | ₩26,908 | ₩26,197 | ₩26,197 | -1.76% | 87.8만 |
|---|
| 2025.12.15 | ₩26,774 | ₩26,881 | ₩26,284 | ₩26,640 | -0.50% | 86.9만 |
|---|
| 2025.12.12 | ₩26,666 | ₩27,055 | ₩26,439 | ₩26,626 | -0.15% | 78.8만 |
|---|
| 2025.12.11 | ₩26,385 | ₩26,814 | ₩26,385 | ₩26,640 | +0.96% | 81.7만 |
|---|
| 2025.12.10 | ₩26,010 | ₩26,566 | ₩25,862 | ₩26,278 | +1.03% | 136.5만 |
|---|
| 2025.12.09 | ₩26,010 | ₩26,050 | ₩25,702 | ₩25,996 | -0.05% | 56.8만 |
|---|
| 2025.12.08 | ₩26,144 | ₩26,559 | ₩25,728 | ₩25,836 | -1.18% | 65.3만 |
|---|
| 2025.12.05 | ₩26,345 | ₩26,345 | ₩25,755 | ₩26,090 | -0.97% | 69.5만 |
|---|
| 2025.12.04 | ₩26,144 | ₩26,492 | ₩26,037 | ₩26,184 | +0.15% | 87.8만 |
|---|
| 2025.12.03 | ₩27,484 | ₩27,618 | ₩25,983 | ₩26,157 | -4.83% | 104만 |
|---|
| 2025.12.02 | ₩27,564 | ₩27,939 | ₩27,202 | ₩27,497 | -0.24% | 164.3만 |
|---|
| 2025.12.01 | ₩27,256 | ₩27,792 | ₩27,109 | ₩27,524 | +0.98% | 141.5만 |
|---|
| 2025.11.28 | ₩28,060 | ₩28,060 | ₩27,417 | ₩27,551 | -1.81% | 21.4만 |
|---|
| 2025.11.26 | ₩28,194 | ₩28,455 | ₩27,913 | ₩27,913 | -1.00% | 88.2만 |
|---|
| 2025.11.25 | ₩27,484 | ₩28,502 | ₩27,484 | ₩28,355 | +3.17% | 75.9만 |
|---|
| 2025.11.24 | ₩27,122 | ₩27,497 | ₩26,921 | ₩27,497 | +1.38% | 73.4만 |
|---|
| 2025.11.21 | ₩26,224 | ₩27,370 | ₩26,010 | ₩27,109 | +3.37% | 108.2만 |
|---|
| 2025.11.20 | ₩25,929 | ₩26,372 | ₩25,929 | ₩26,077 | +0.57% | 78.7만 |
|---|
| 2025.11.19 | ₩25,822 | ₩26,037 | ₩25,407 | ₩25,769 | -0.21% | 88.7만 |
|---|
| 2025.11.18 | ₩25,862 | ₩25,996 | ₩25,688 | ₩25,782 | -0.31% | 77.5만 |
|---|
| 2025.11.17 | ₩26,023 | ₩26,425 | ₩25,554 | ₩25,782 | -0.93% | 105.1만 |
|---|
| 2025.11.14 | ₩26,479 | ₩26,603 | ₩25,974 | ₩26,023 | -1.72% | 78.2만 |
|---|
| 2025.11.13 | ₩26,613 | ₩27,310 | ₩26,358 | ₩26,465 | -0.55% | 113.3만 |
|---|
| 2025.11.12 | ₩26,264 | ₩26,888 | ₩26,264 | ₩26,747 | +1.84% | 109.4만 |
|---|
| 2025.11.11 | ₩25,621 | ₩26,834 | ₩25,621 | ₩26,238 | +2.41% | 112.4만 |
|---|
| 2025.11.10 | ₩25,715 | ₩25,970 | ₩25,460 | ₩25,809 | +0.36% | 170.9만 |
|---|
| 2025.11.07 | ₩26,640 | ₩27,671 | ₩25,314 | ₩25,916 | -2.72% | 283.6만 |
|---|
| 2025.11.06 | ₩25,742 | ₩25,949 | ₩24,851 | ₩25,072 | -2.60% | 180.2만 |
|---|
| 2025.11.05 | ₩26,077 | ₩26,083 | ₩25,460 | ₩25,648 | -1.64% | 209.1만 |
|---|
| 2025.11.04 | ₩26,305 | ₩26,732 | ₩25,889 | ₩25,943 | -1.38% | 102.4만 |
|---|
| 2025.11.03 | ₩27,336 | ₩27,336 | ₩26,063 | ₩26,372 | -3.53% | 161.2만 |
|---|
| 2025.10.31 | ₩26,707 | ₩26,814 | ₩26,318 | ₩26,693 | -0.05% | 70.9만 |
|---|
| 2025.10.30 | ₩26,680 | ₩27,216 | ₩26,532 | ₩26,908 | +0.85% | 98.3만 |
|---|
| 2025.10.29 | ₩27,551 | ₩27,792 | ₩26,827 | ₩26,948 | -2.19% | 64.8만 |
|---|
| 2025.10.28 | ₩27,765 | ₩27,913 | ₩27,339 | ₩27,712 | -0.19% | 53.8만 |
|---|
| 2025.10.27 | ₩28,207 | ₩28,248 | ₩27,780 | ₩27,859 | -1.24% | 46.2만 |
|---|
| 2025.10.24 | ₩27,805 | ₩28,372 | ₩27,511 | ₩28,020 | +0.77% | 65.4만 |
|---|
| 2025.10.23 | ₩27,752 | ₩27,752 | ₩27,216 | ₩27,537 | -0.77% | 72.4만 |
|---|
| 2025.10.22 | ₩27,430 | ₩27,846 | ₩27,243 | ₩27,752 | +1.17% | 77만 |
|---|
| 2025.10.21 | ₩27,135 | ₩27,497 | ₩26,841 | ₩27,296 | +0.59% | 45.4만 |
|---|
| 2025.10.20 | ₩26,774 | ₩27,249 | ₩26,432 | ₩27,028 | +0.95% | 66.3만 |
|---|
| 2025.10.17 | ₩26,599 | ₩26,800 | ₩26,244 | ₩26,693 | +0.35% | 92.3만 |
|---|
| 2025.10.16 | ₩27,095 | ₩27,383 | ₩26,586 | ₩26,666 | -1.58% | 71.6만 |
|---|
| 2025.10.15 | ₩27,229 | ₩27,578 | ₩27,135 | ₩27,202 | -0.10% | 67.1만 |
|---|
| 2025.10.14 | ₩27,122 | ₩27,283 | ₩26,981 | ₩27,122 | 0.00% | 85.6만 |
|---|
| 2025.10.13 | ₩27,176 | ₩27,350 | ₩26,847 | ₩27,028 | -0.54% | 55.8만 |
|---|
| 2025.10.10 | ₩28,020 | ₩28,904 | ₩27,189 | ₩27,216 | -2.87% | 57.4만 |
|---|