시장 데이터를 불러오는 중
전체 종목
센코라 과거 주가
Cencora, Inc. Common Stock · COR · NYSE
주요 사업 분야는 의약품 관련 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cencora, Inc. Common Stock · COR · NYSE
주요 사업 분야는 의약품 관련 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩428,472 | ₩436,947 | ₩427,520 | ₩434,306 | +1.36% | 78.2만 |
| 2026.10.08 | ₩424,569 | ₩432,602 | ₩422,303 | ₩430,953 | +1.50% | 89.8만 |
| 2026.10.07 | ₩425,521 | ₩432,374 | ₩422,638 | ₩425,454 | -0.02% | 106.1만 |
| 2026.10.06 | ₩421,941 | ₩424,368 | ₩418,186 | ₩424,274 | +0.55% | 81.8만 |
| 2026.10.05 | ₩414,967 | ₩423,859 | ₩412,875 | ₩422,343 | +1.78% | 114.8만 |
| 2026.10.02 | ₩413,438 | ₩416,308 | ₩405,191 | ₩414,458 | +0.25% | 116.4만 |
| 2026.10.01 | ₩406,586 | ₩419,782 | ₩403,354 | ₩415,437 | +2.18% | 189만 |
| 2026.09.30 | ₩410,904 | ₩410,904 | ₩395,629 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩402,656 |
| -2.01% |
| 181.1만 |
| 2026.09.29 | ₩402,321 | ₩412,540 | ₩399,920 | ₩412,513 | +2.53% | 126.8만 |
|---|
| 2026.09.28 | ₩410,636 | ₩412,969 | ₩406,130 | ₩407,430 | -0.78% | 152.1만 |
|---|
| 2026.09.25 | ₩414,324 | ₩416,925 | ₩408,101 | ₩411,601 | -0.66% | 108.4만 |
|---|
| 2026.09.24 | ₩420,184 | ₩424,596 | ₩414,632 | ₩415,557 | -1.10% | 108.1만 |
|---|
| 2026.09.23 | ₩423,121 | ₩429,464 | ₩416,684 | ₩418,789 | -1.02% | 110.3만 |
|---|
| 2026.09.22 | ₩425,951 | ₩429,142 | ₩420,948 | ₩421,673 | -1.00% | 77.6만 |
|---|
| 2026.09.21 | ₩415,383 | ₩425,092 | ₩413,734 | ₩424,435 | +2.18% | 105만 |
|---|
| 2026.09.18 | ₩412,272 | ₩418,159 | ₩408,289 | ₩414,096 | +0.44% | 334.3만 |
|---|
| 2026.09.17 | ₩426,943 | ₩428,834 | ₩414,712 | ₩414,940 | -2.81% | 109.9만 |
|---|
| 2026.09.16 | ₩431,597 | ₩434,480 | ₩426,420 | ₩427,131 | -1.03% | 93.1만 |
|---|
| 2026.09.15 | ₩435,821 | ₩437,028 | ₩426,568 | ₩433,555 | -0.52% | 91.3만 |
|---|
| 2026.09.14 | ₩436,706 | ₩439,589 | ₩432,441 | ₩437,497 | +0.18% | 106만 |
|---|
| 2026.09.11 | ₩434,493 | ₩436,022 | ₩426,407 | ₩431,248 | -0.75% | 84.4만 |
|---|
| 2026.09.10 | ₩437,645 | ₩439,737 | ₩430,363 | ₩430,416 | -1.65% | 134.6만 |
|---|
| 2026.09.09 | ₩432,146 | ₩438,516 | ₩431,717 | ₩433,595 | +0.34% | 121.6만 |
|---|
| 2026.09.08 | ₩439,267 | ₩442,553 | ₩433,233 | ₩435,432 | -0.87% | 220.1만 |
|---|
| 2026.09.04 | ₩447,220 | ₩450,613 | ₩442,821 | ₩443,827 | -0.76% | 102.8만 |
|---|
| 2026.09.03 | ₩453,148 | ₩454,234 | ₩449,084 | ₩452,236 | -0.20% | 108.5만 |
|---|
| 2026.09.02 | ₩443,385 | ₩453,161 | ₩443,385 | ₩451,082 | +1.74% | 139.8만 |
|---|
| 2026.09.01 | ₩437,149 | ₩444,766 | ₩437,082 | ₩443,854 | +1.53% | 151.9만 |
|---|
| 2026.08.31 | ₩430,631 | ₩437,953 | ₩427,855 | ₩433,970 | +0.78% | 138.8만 |
|---|
| 2026.08.28 | ₩432,227 | ₩434,158 | ₩429,665 | ₩431,865 | -0.08% | 62.9만 |
|---|
| 2026.08.27 | ₩434,976 | ₩435,419 | ₩429,773 | ₩430,792 | -0.96% | 107.5만 |
|---|
| 2026.08.26 | ₩440,394 | ₩443,894 | ₩437,591 | ₩439,589 | -0.18% | 84.2만 |
|---|
| 2026.08.25 | ₩432,736 | ₩440,555 | ₩431,060 | ₩439,951 | +1.67% | 111.5만 |
|---|
| 2026.08.24 | ₩426,138 | ₩435,284 | ₩425,991 | ₩434,198 | +1.89% | 76만 |
|---|
| 2026.08.21 | ₩422,088 | ₩429,424 | ₩419,929 | ₩426,514 | +1.05% | 90.5만 |
|---|
| 2026.08.20 | ₩422,129 | ₩426,769 | ₩419,232 | ₩422,021 | -0.03% | 117.6만 |
|---|
| 2026.08.19 | ₩421,136 | ₩432,495 | ₩418,441 | ₩425,253 | +0.98% | 117.6만 |
|---|
| 2026.08.18 | ₩423,765 | ₩429,142 | ₩420,989 | ₩423,952 | +0.04% | 103.2만 |
|---|
| 2026.08.17 | ₩418,414 | ₩426,769 | ₩417,649 | ₩419,111 | +0.17% | 99.2만 |
|---|
| 2026.08.14 | ₩408,731 | ₩421,512 | ₩405,017 | ₩420,855 | +2.97% | 152.4만 |
|---|
| 2026.08.13 | ₩418,548 | ₩422,839 | ₩415,343 | ₩415,745 | -0.67% | 154.3만 |
|---|
| 2026.08.12 | ₩428,593 | ₩433,957 | ₩419,312 | ₩421,324 | -1.70% | 261.1만 |
|---|
| 2026.08.11 | ₩436,652 | ₩447,850 | ₩434,909 | ₩447,743 | +2.54% | 136.8만 |
|---|
| 2026.08.10 | ₩430,577 | ₩436,773 | ₩429,035 | ₩435,848 | +1.22% | 154.6만 |
|---|
| 2026.08.07 | ₩434,507 | ₩441,199 | ₩428,418 | ₩429,759 | -1.09% | 156.1만 |
|---|
| 2026.08.06 | ₩431,664 | ₩438,248 | ₩418,789 | ₩435,861 | +0.97% | 293.5만 |
|---|
| 2026.08.05 | ₩423,778 | ₩438,516 | ₩417,073 | ₩425,414 | +0.39% | 229.1만 |
|---|
| 2026.08.04 | ₩410,300 | ₩413,492 | ₩403,971 | ₩410,743 | +0.11% | 245.4만 |
|---|
| 2026.08.03 | ₩420,801 | ₩420,922 | ₩412,728 | ₩413,546 | -1.72% | 160.3만 |
|---|
| 2026.07.31 | ₩421,834 | ₩421,834 | ₩413,050 | ₩417,529 | -1.02% | 104.8만 |
|---|
| 2026.07.30 | ₩416,469 | ₩423,081 | ₩416,456 | ₩418,722 | +0.54% | 93.3만 |
|---|
| 2026.07.29 | ₩432,924 | ₩433,112 | ₩425,267 | ₩427,278 | -1.30% | 98.7만 |
|---|
| 2026.07.28 | ₩421,981 | ₩429,920 | ₩421,498 | ₩428,579 | +1.56% | 123.8만 |
|---|
| 2026.07.27 | ₩414,189 | ₩420,962 | ₩413,224 | ₩417,274 | +0.74% | 100.5만 |
|---|
| 2026.07.24 | ₩411,574 | ₩416,134 | ₩408,021 | ₩415,584 | +0.97% | 85.2만 |
|---|
| 2026.07.23 | ₩405,982 | ₩410,394 | ₩400,216 | ₩409,107 | +0.77% | 116.6만 |
|---|
| 2026.07.22 | ₩411,051 | ₩414,136 | ₩400,698 | ₩403,099 | -1.93% | 99.8만 |
|---|
| 2026.07.21 | ₩403,018 | ₩408,772 | ₩401,557 | ₩406,438 | +0.85% | 132.5만 |
|---|
| 2026.07.20 | ₩409,402 | ₩412,084 | ₩407,001 | ₩407,672 | -0.42% | 123.1만 |
|---|
| 2026.07.17 | ₩414,833 | ₩420,962 | ₩410,917 | ₩412,915 | -0.46% | 249.6만 |
|---|
| 2026.07.16 | ₩402,375 | ₩414,753 | ₩400,618 | ₩413,036 | +2.65% | 160.2만 |
|---|
| 2026.07.15 | ₩402,683 | ₩408,852 | ₩397,359 | ₩397,721 | -1.23% | 128만 |
|---|
| 2026.07.14 | ₩407,417 | ₩408,034 | ₩402,106 | ₩405,379 | -0.50% | 114.2만 |
|---|
| 2026.07.13 | ₩409,026 | ₩414,176 | ₩406,747 | ₩410,542 | +0.37% | 135.4만 |
|---|
| 2026.07.10 | ₩404,359 | ₩408,745 | ₩403,340 | ₩406,934 | +0.64% | 76.2만 |
|---|
| 2026.07.09 | ₩410,917 | ₩412,392 | ₩402,080 | ₩405,620 | -1.29% | 157.9만 |
|---|
| 2026.07.08 | ₩405,553 | ₩416,335 | ₩404,547 | ₩415,155 | +2.37% | 226만 |
|---|
| 2026.07.07 | ₩403,971 | ₩413,680 | ₩402,321 | ₩408,329 | +1.08% | 188.9만 |
|---|
| 2026.07.06 | ₩395,710 | ₩402,227 | ₩392,263 | ₩400,376 | +1.18% | 198.6만 |
|---|
| 2026.07.02 | ₩387,904 | ₩398,070 | ₩387,301 | ₩397,641 | +2.51% | 146.7만 |
|---|
| 2026.07.01 | ₩381,266 | ₩387,033 | ₩376,787 | ₩386,791 | +1.45% | 129.2만 |
|---|
| 2026.06.30 | ₩377,860 | ₩382,540 | ₩373,501 | ₩379,496 | +0.43% | 196.8만 |
|---|
| 2026.06.29 | ₩386,644 | ₩387,958 | ₩377,632 | ₩377,712 | -2.31% | 101만 |
|---|
| 2026.06.26 | ₩387,676 | ₩393,980 | ₩381,736 | ₩383,720 | -1.02% | 292.6만 |
|---|
| 2026.06.25 | ₩383,345 | ₩391,391 | ₩381,172 | ₩384,820 | +0.38% | 148.6만 |
|---|
| 2026.06.24 | ₩379,898 | ₩386,939 | ₩376,988 | ₩381,494 | +0.42% | 171.6만 |
|---|
| 2026.06.23 | ₩369,733 | ₩380,542 | ₩367,963 | ₩376,975 | +1.96% | 172.6만 |
|---|
| 2026.06.22 | ₩365,656 | ₩367,614 | ₩361,150 | ₩363,805 | -0.51% | 165.8만 |
|---|
| 2026.06.18 | ₩371,423 | ₩373,944 | ₩362,129 | ₩364,543 | -1.85% | 340.9만 |
|---|
| 2026.06.17 | ₩372,817 | ₩377,270 | ₩369,317 | ₩371,597 | -0.33% | 146.6만 |
|---|
| 2026.06.16 | ₩378,866 | ₩378,866 | ₩371,208 | ₩377,458 | -0.37% | 101.4만 |
|---|
| 2026.06.15 | ₩375,231 | ₩378,343 | ₩368,405 | ₩377,417 | +0.58% | 181.8만 |
|---|
| 2026.06.12 | ₩379,027 | ₩380,649 | ₩374,990 | ₩377,739 | -0.34% | 106.2만 |
|---|
| 2026.06.11 | ₩378,745 | ₩382,111 | ₩377,323 | ₩377,484 | -0.33% | 93.8만 |
|---|
| 2026.06.10 | ₩376,304 | ₩379,483 | ₩374,252 | ₩377,163 | +0.23% | 97.8만 |
|---|
| 2026.06.09 | ₩365,039 | ₩375,379 | ₩362,947 | ₩374,923 | +2.71% | 128.2만 |
|---|
| 2026.06.08 | ₩366,139 | ₩371,007 | ₩363,658 | ₩367,560 | +0.39% | 89.4만 |
|---|
| 2026.06.05 | ₩365,589 | ₩372,804 | ₩364,986 | ₩368,848 | +0.89% | 131.9만 |
|---|
| 2026.06.04 | ₩360,480 | ₩363,215 | ₩357,690 | ₩362,518 | +0.57% | 149.8만 |
|---|
| 2026.06.03 | ₩356,778 | ₩357,127 | ₩350,408 | ₩353,560 | -0.90% | 159.2만 |
|---|
| 2026.06.02 | ₩353,868 | ₩359,675 | ₩353,814 | ₩355,169 | +0.37% | 147.7만 |
|---|
| 2026.06.01 | ₩359,608 | ₩361,231 | ₩352,259 | ₩354,968 | -1.29% | 162.6만 |
|---|
| 2026.05.29 | ₩362,652 | ₩365,133 | ₩357,060 | ₩361,231 | -0.39% | 310.5만 |
|---|
| 2026.05.28 | ₩359,527 | ₩361,378 | ₩354,861 | ₩359,018 | -0.14% | 148.7만 |
|---|
| 2026.05.27 | ₩360,171 | ₩363,041 | ₩357,261 | ₩358,079 | -0.58% | 145.9만 |
|---|
| 2026.05.26 | ₩366,233 | ₩368,687 | ₩362,397 | ₩363,135 | -0.85% | 134.3만 |
|---|
| 2026.05.22 | ₩366,528 | ₩371,999 | ₩363,269 | ₩368,674 | +0.59% | 214.5만 |
|---|
| 2026.05.21 | ₩352,822 | ₩358,589 | ₩351,226 | ₩355,974 | +0.89% | 130.1만 |
|---|
| 2026.05.20 | ₩355,772 | ₩358,776 | ₩352,031 | ₩355,048 | -0.20% | 194.3만 |
|---|
| 2026.05.19 | ₩353,385 | ₩360,573 | ₩350,462 | ₩356,953 | +1.01% | 181.3만 |
|---|
| 2026.05.18 | ₩344,655 | ₩352,688 | ₩342,067 | ₩351,186 | +1.89% | 197.6만 |
|---|
| 2026.05.15 | ₩351,374 | ₩354,780 | ₩344,092 | ₩345,607 | -1.64% | 270.8만 |
|---|
| 2026.05.14 | ₩341,624 | ₩350,931 | ₩338,191 | ₩350,167 | +2.50% | 338.5만 |
|---|
| 2026.05.13 | ₩348,571 | ₩352,259 | ₩342,603 | ₩342,885 | -1.63% | 271.6만 |
|---|
| 2026.05.12 | ₩349,550 | ₩355,276 | ₩347,431 | ₩349,925 | +0.11% | 179.5만 |
|---|
| 2026.05.11 | ₩353,184 | ₩355,008 | ₩346,197 | ₩348,276 | -1.39% | 277.5만 |
|---|
| 2026.05.08 | ₩340,766 | ₩357,234 | ₩340,632 | ₩350,127 | +2.75% | 267.9만 |
|---|
| 2026.05.07 | ₩340,310 | ₩348,021 | ₩336,863 | ₩342,858 | +0.75% | 370.1만 |
|---|
| 2026.05.06 | ₩359,434 | ₩359,434 | ₩328,321 | ₩338,942 | -5.70% | 785.8만 |
|---|
| 2026.05.05 | ₩408,611 | ₩410,676 | ₩403,675 | ₩410,233 | +0.40% | 162.2만 |
|---|
| 2026.05.04 | ₩405,459 | ₩411,092 | ₩404,963 | ₩407,229 | +0.44% | 129.3만 |
|---|
| 2026.05.01 | ₩416,228 | ₩416,228 | ₩407,404 | ₩407,685 | -2.05% | 135.9만 |
|---|
| 2026.04.30 | ₩412,983 | ₩413,921 | ₩401,436 | ₩413,063 | +0.02% | 205.6만 |
|---|
| 2026.04.29 | ₩415,316 | ₩419,420 | ₩412,594 | ₩417,649 | +0.56% | 104.5만 |
|---|
| 2026.04.28 | ₩416,402 | ₩420,680 | ₩414,055 | ₩418,400 | +0.48% | 118.8만 |
|---|
| 2026.04.27 | ₩411,896 | ₩420,519 | ₩411,199 | ₩415,946 | +0.98% | 116.7만 |
|---|
| 2026.04.24 | ₩415,236 | ₩415,826 | ₩407,417 | ₩413,304 | -0.47% | 161만 |
|---|
| 2026.04.23 | ₩416,858 | ₩417,703 | ₩408,597 | ₩417,596 | +0.18% | 126.3만 |
|---|
| 2026.04.22 | ₩417,086 | ₩419,527 | ₩408,141 | ₩413,452 | -0.87% | 221.6만 |
|---|
| 2026.04.21 | ₩431,825 | ₩431,825 | ₩418,253 | ₩418,937 | -2.98% | 196.7만 |
|---|
| 2026.04.20 | ₩438,798 | ₩439,858 | ₩429,169 | ₩433,179 | -1.28% | 113.3만 |
|---|
| 2026.04.17 | ₩431,449 | ₩439,482 | ₩426,541 | ₩439,281 | +1.82% | 167.1만 |
|---|
| 2026.04.16 | ₩426,246 | ₩434,051 | ₩425,910 | ₩432,321 | +1.43% | 123.4만 |
|---|
| 2026.04.15 | ₩427,077 | ₩429,960 | ₩422,692 | ₩425,897 | -0.28% | 123.8만 |
|---|
| 2026.04.14 | ₩426,903 | ₩431,194 | ₩424,221 | ₩429,008 | +0.49% | 108.2만 |
|---|
| 2026.04.13 | ₩430,551 | ₩433,085 | ₩421,780 | ₩427,962 | -0.60% | 123만 |
|---|
| 2026.04.10 | ₩430,698 | ₩432,871 | ₩421,780 | ₩430,242 | -0.11% | 102.9만 |
|---|
| 2026.04.09 | ₩434,788 | ₩437,068 | ₩428,767 | ₩432,441 | -0.54% | 119.7만 |
|---|
| 2026.04.08 | ₩433,769 | ₩436,036 | ₩422,437 | ₩435,754 | +0.46% | 93만 |
|---|
| 2026.04.07 | ₩431,637 | ₩433,085 | ₩426,782 | ₩430,336 | -0.30% | 125.3만 |
|---|
| 2026.04.06 | ₩431,087 | ₩434,171 | ₩424,087 | ₩430,430 | -0.15% | 101.6만 |
|---|
| 2026.04.02 | ₩425,548 | ₩435,687 | ₩421,579 | ₩435,580 | +2.36% | 126.6만 |
|---|
| 2026.04.01 | ₩420,694 | ₩428,968 | ₩420,050 | ₩426,004 | +1.26% | 153.3만 |
|---|
| 2026.03.31 | ₩420,841 | ₩421,981 | ₩413,693 | ₩421,284 | +0.11% | 177.1만 |
|---|
| 2026.03.30 | ₩421,096 | ₩423,657 | ₩414,203 | ₩415,638 | -1.30% | 116.4만 |
|---|
| 2026.03.27 | ₩426,219 | ₩426,219 | ₩416,040 | ₩419,017 | -1.69% | 159.2만 |
|---|
| 2026.03.26 | ₩435,352 | ₩437,578 | ₩424,703 | ₩426,500 | -2.03% | 251.5만 |
|---|
| 2026.03.25 | ₩436,921 | ₩440,260 | ₩432,871 | ₩435,955 | -0.22% | 121.4만 |
|---|
| 2026.03.24 | ₩428,914 | ₩441,239 | ₩425,374 | ₩438,892 | +2.33% | 210.7만 |
|---|
| 2026.03.23 | ₩442,245 | ₩444,256 | ₩429,411 | ₩429,960 | -2.78% | 138.3만 |
|---|
| 2026.03.20 | ₩443,425 | ₩446,482 | ₩438,262 | ₩438,409 | -1.13% | 300.4만 |
|---|
| 2026.03.19 | ₩438,838 | ₩448,038 | ₩437,055 | ₩444,887 | +1.38% | 312.4만 |
|---|
| 2026.03.18 | ₩445,839 | ₩448,695 | ₩426,621 | ₩436,089 | -2.19% | 203.3만 |
|---|
| 2026.03.17 | ₩455,964 | ₩458,847 | ₩441,252 | ₩448,870 | -1.56% | 161.2만 |
|---|
| 2026.03.16 | ₩473,693 | ₩475,436 | ₩463,594 | ₩463,849 | -2.08% | 127.8만 |
|---|
| 2026.03.13 | ₩476,670 | ₩477,528 | ₩467,926 | ₩469,307 | -1.54% | 102.7만 |
|---|
| 2026.03.12 | ₩474,149 | ₩480,251 | ₩470,595 | ₩472,928 | -0.26% | 102.4만 |
|---|
| 2026.03.11 | ₩475,490 | ₩475,490 | ₩465,244 | ₩469,777 | -1.20% | 83.5만 |
|---|
| 2026.03.10 | ₩483,429 | ₩485,829 | ₩471,292 | ₩472,311 | -2.30% | 97.2만 |
|---|
| 2026.03.09 | ₩480,237 | ₩485,548 | ₩475,946 | ₩485,199 | +1.03% | 78.3만 |
|---|
| 2026.03.06 | ₩480,318 | ₩482,168 | ₩474,283 | ₩480,720 | +0.08% | 113.6만 |
|---|
| 2026.03.05 | ₩488,887 | ₩489,128 | ₩471,051 | ₩481,820 | -1.45% | 169.6만 |
|---|
| 2026.03.04 | ₩498,878 | ₩500,058 | ₩492,374 | ₩493,769 | -1.02% | 78.6만 |
|---|
| 2026.03.03 | ₩494,694 | ₩501,252 | ₩486,326 | ₩498,127 | +0.69% | 119.1만 |
|---|
| 2026.03.02 | ₩497,966 | ₩505,476 | ₩493,433 | ₩499,750 | +0.36% | 98.4만 |
|---|
| 2026.02.27 | ₩493,031 | ₩501,627 | ₩491,998 | ₩499,066 | +1.22% | 140.7만 |
|---|
| 2026.02.26 | ₩489,222 | ₩493,997 | ₩487,854 | ₩491,703 | +0.51% | 102.5만 |
|---|
| 2026.02.25 | ₩489,491 | ₩491,408 | ₩485,467 | ₩486,849 | -0.54% | 70.8만 |
|---|
| 2026.02.24 | ₩493,018 | ₩493,018 | ₩484,086 | ₩488,659 | -0.88% | 93.5만 |
|---|
| 2026.02.23 | ₩483,348 | ₩493,098 | ₩482,034 | ₩490,872 | +1.56% | 92만 |
|---|
| 2026.02.20 | ₩481,364 | ₩484,381 | ₩477,743 | ₩484,234 | +0.60% | 105.1만 |
|---|
| 2026.02.19 | ₩483,992 | ₩486,460 | ₩481,082 | ₩481,592 | -0.50% | 71.1만 |
|---|
| 2026.02.18 | ₩482,061 | ₩486,272 | ₩480,318 | ₩483,094 | +0.21% | 103.3만 |
|---|
| 2026.02.17 | ₩484,582 | ₩488,471 | ₩477,729 | ₩482,745 | -0.38% | 85.4만 |
|---|
| 2026.02.13 | ₩472,942 | ₩489,048 | ₩470,716 | ₩483,898 | +2.32% | 97.5만 |
|---|
| 2026.02.12 | ₩490,335 | ₩502,754 | ₩465,392 | ₩470,796 | -3.98% | 206.6만 |
|---|
| 2026.02.11 | ₩483,402 | ₩491,435 | ₩480,492 | ₩490,429 | +1.45% | 127.1만 |
|---|
| 2026.02.10 | ₩486,098 | ₩488,284 | ₩480,412 | ₩482,785 | -0.68% | 152.5만 |
|---|
| 2026.02.09 | ₩481,806 | ₩492,548 | ₩481,323 | ₩487,170 | +1.11% | 115.5만 |
|---|
| 2026.02.06 | ₩475,530 | ₩483,617 | ₩471,319 | ₩481,779 | +1.31% | 119.8만 |
|---|
| 2026.02.05 | ₩450,707 | ₩485,937 | ₩446,563 | ₩472,271 | +4.78% | 287.9만 |
|---|
| 2026.02.04 | ₩462,669 | ₩478,722 | ₩439,884 | ₩442,513 | -4.36% | 322.9만 |
|---|
| 2026.02.03 | ₩486,433 | ₩491,033 | ₩485,132 | ₩485,132 | -0.27% | 139.1만 |
|---|
| 2026.02.02 | ₩483,563 | ₩488,512 | ₩478,588 | ₩487,559 | +0.83% | 101.5만 |
|---|
| 2026.01.30 | ₩471,440 | ₩482,088 | ₩468,691 | ₩481,739 | +2.18% | 138.8만 |
|---|
| 2026.01.29 | ₩475,785 | ₩486,044 | ₩470,675 | ₩472,191 | -0.76% | 171.8만 |
|---|
| 2026.01.28 | ₩475,181 | ₩477,139 | ₩464,708 | ₩470,099 | -1.07% | 85.2만 |
|---|
| 2026.01.27 | ₩473,626 | ₩478,346 | ₩471,560 | ₩477,609 | +0.84% | 113.5만 |
|---|
| 2026.01.26 | ₩476,080 | ₩478,896 | ₩474,202 | ₩476,764 | +0.14% | 90.5만 |
|---|
| 2026.01.23 | ₩471,292 | ₩474,149 | ₩466,196 | ₩474,041 | +0.58% | 113.8만 |
|---|
| 2026.01.22 | ₩477,609 | ₩478,105 | ₩470,742 | ₩472,687 | -1.03% | 116.3만 |
|---|
| 2026.01.21 | ₩469,200 | ₩476,026 | ₩459,612 | ₩471,721 | +0.54% | 130.6만 |
|---|
| 2026.01.20 | ₩475,718 | ₩481,377 | ₩469,294 | ₩470,273 | -1.14% | 100.7만 |
|---|
| 2026.01.16 | ₩476,308 | ₩478,588 | ₩472,620 | ₩475,879 | -0.09% | 139.9만 |
|---|
| 2026.01.15 | ₩468,771 | ₩477,086 | ₩468,181 | ₩476,549 | +1.66% | 108.5만 |
|---|
| 2026.01.14 | ₩463,206 | ₩469,348 | ₩462,817 | ₩469,281 | +1.31% | 76만 |
|---|
| 2026.01.13 | ₩462,052 | ₩468,060 | ₩459,692 | ₩463,849 | +0.39% | 116.3만 |
|---|
| 2026.01.12 | ₩452,195 | ₩459,048 | ₩447,850 | ₩458,861 | +1.47% | 101.3만 |
|---|
| 2026.01.09 | ₩448,333 | ₩455,253 | ₩447,636 | ₩450,184 | +0.41% | 91.7만 |
|---|
| 2026.01.08 | ₩457,265 | ₩465,740 | ₩448,159 | ₩450,251 | -1.53% | 113.4만 |
|---|
| 2026.01.07 | ₩463,809 | ₩466,934 | ₩454,851 | ₩456,514 | -1.57% | 98.9만 |
|---|
| 2026.01.06 | ₩455,991 | ₩468,771 | ₩455,991 | ₩464,238 | +1.81% | 141.3만 |
|---|
| 2026.01.05 | ₩452,356 | ₩458,270 | ₩441,346 | ₩457,198 | +1.07% | 161.3만 |
|---|
| 2026.01.02 | ₩452,182 | ₩456,634 | ₩449,647 | ₩454,448 | +0.50% | 84.1만 |
|---|
| 2025.12.31 | ₩454,998 | ₩456,835 | ₩452,853 | ₩452,946 | -0.45% | 78.2만 |
|---|
| 2025.12.30 | ₩455,280 | ₩458,244 | ₩454,958 | ₩456,017 | +0.16% | 55.1만 |
|---|
| 2025.12.29 | ₩456,366 | ₩458,793 | ₩454,878 | ₩456,299 | -0.01% | 73.2만 |
|---|
| 2025.12.26 | ₩455,709 | ₩458,458 | ₩454,784 | ₩457,372 | +0.36% | 41.4만 |
|---|
| 2025.12.24 | ₩457,949 | ₩460,886 | ₩455,776 | ₩455,937 | -0.44% | 38.2만 |
|---|
| 2025.12.23 | ₩452,638 | ₩457,412 | ₩451,149 | ₩456,755 | +0.91% | 77.4만 |
|---|
| 2025.12.22 | ₩456,286 | ₩457,546 | ₩452,571 | ₩456,004 | -0.06% | 87.1만 |
|---|
| 2025.12.19 | ₩456,956 | ₩463,501 | ₩454,059 | ₩457,211 | +0.06% | 325.5만 |
|---|
| 2025.12.18 | ₩460,108 | ₩461,596 | ₩455,079 | ₩456,742 | -0.73% | 180.6만 |
|---|
| 2025.12.17 | ₩459,196 | ₩462,133 | ₩454,810 | ₩459,933 | +0.16% | 148.3만 |
|---|
| 2025.12.16 | ₩467,926 | ₩470,407 | ₩455,803 | ₩458,270 | -2.06% | 126.5만 |
|---|
| 2025.12.15 | ₩465,378 | ₩472,043 | ₩461,342 | ₩469,804 | +0.95% | 182.2만 |
|---|
| 2025.12.12 | ₩462,669 | ₩466,464 | ₩459,182 | ₩464,010 | +0.29% | 161.4만 |
|---|
| 2025.12.11 | ₩458,834 | ₩464,198 | ₩456,004 | ₩461,999 | +0.69% | 177.1만 |
|---|
| 2025.12.10 | ₩454,100 | ₩457,117 | ₩451,404 | ₩457,023 | +0.64% | 141.6만 |
|---|
| 2025.12.09 | ₩456,380 | ₩459,451 | ₩452,102 | ₩452,330 | -0.89% | 147.4만 |
|---|
| 2025.12.08 | ₩454,770 | ₩455,521 | ₩450,385 | ₩453,040 | -0.38% | 175.5만 |
|---|
| 2025.12.05 | ₩453,429 | ₩457,546 | ₩451,096 | ₩455,508 | +0.46% | 134.4만 |
|---|
| 2025.12.04 | ₩449,674 | ₩453,416 | ₩447,917 | ₩452,785 | +0.69% | 128.3만 |
|---|
| 2025.12.03 | ₩472,244 | ₩472,244 | ₩447,099 | ₩449,674 | -4.78% | 344.6만 |
|---|
| 2025.12.02 | ₩482,946 | ₩482,946 | ₩467,081 | ₩470,273 | -2.62% | 237.8만 |
|---|
| 2025.12.01 | ₩494,788 | ₩495,928 | ₩482,584 | ₩482,946 | -2.39% | 143.4만 |
|---|
| 2025.11.28 | ₩494,265 | ₩496,880 | ₩492,588 | ₩494,761 | +0.10% | 65.6만 |
|---|
| 2025.11.26 | ₩502,915 | ₩505,557 | ₩494,077 | ₩494,225 | -1.73% | 124.7만 |
|---|
| 2025.11.25 | ₩501,574 | ₩506,308 | ₩499,750 | ₩502,566 | +0.20% | 156.4만 |
|---|
| 2025.11.24 | ₩490,402 | ₩499,924 | ₩485,548 | ₩499,173 | +1.79% | 284.8만 |
|---|
| 2025.11.21 | ₩485,736 | ₩495,364 | ₩484,140 | ₩490,402 | +0.96% | 152.1만 |
|---|
| 2025.11.20 | ₩483,550 | ₩487,653 | ₩481,753 | ₩485,561 | +0.42% | 97.6만 |
|---|
| 2025.11.19 | ₩483,871 | ₩488,176 | ₩479,500 | ₩483,764 | -0.02% | 121.7만 |
|---|
| 2025.11.18 | ₩491,690 | ₩491,998 | ₩483,509 | ₩484,985 | -1.36% | 204.6만 |
|---|
| 2025.11.17 | ₩485,601 | ₩490,738 | ₩484,448 | ₩489,491 | +0.80% | 154.3만 |
|---|
| 2025.11.14 | ₩493,621 | ₩494,855 | ₩484,649 | ₩485,387 | -1.67% | 196.1만 |
|---|
| 2025.11.13 | ₩486,647 | ₩490,389 | ₩484,180 | ₩490,094 | +0.71% | 131.5만 |
|---|
| 2025.11.12 | ₩488,149 | ₩490,912 | ₩482,973 | ₩487,372 | -0.16% | 181.2만 |
|---|
| 2025.11.11 | ₩487,667 | ₩491,060 | ₩486,057 | ₩489,598 | +0.40% | 85.5만 |
|---|
| 2025.11.10 | ₩478,521 | ₩490,832 | ₩475,289 | ₩489,021 | +2.19% | 139.1만 |
|---|
| 2025.11.07 | ₩487,010 | ₩488,632 | ₩480,492 | ₩483,724 | -0.67% | 130.3만 |
|---|
| 2025.11.06 | ₩472,405 | ₩485,467 | ₩468,114 | ₩483,107 | +2.27% | 195.5만 |
|---|
| 2025.11.05 | ₩474,404 | ₩484,636 | ₩458,633 | ₩474,739 | +0.07% | 370.3만 |
|---|
| 2025.11.04 | ₩453,630 | ₩465,901 | ₩450,479 | ₩462,039 | +1.85% | 183.8만 |
|---|
| 2025.11.03 | ₩453,630 | ₩457,707 | ₩449,486 | ₩457,211 | +0.79% | 177.5만 |
|---|
| 2025.10.31 | ₩455,857 | ₩460,792 | ₩451,967 | ₩453,027 | -0.62% | 128만 |
|---|
| 2025.10.30 | ₩460,255 | ₩469,991 | ₩456,192 | ₩457,586 | -0.58% | 135.4만 |
|---|
| 2025.10.29 | ₩451,404 | ₩453,577 | ₩444,431 | ₩446,804 | -1.02% | 147.3만 |
|---|
| 2025.10.28 | ₩449,983 | ₩453,040 | ₩445,946 | ₩450,117 | +0.03% | 116.6만 |
|---|
| 2025.10.27 | ₩447,153 | ₩450,693 | ₩443,800 | ₩450,667 | +0.79% | 85.9만 |
|---|
| 2025.10.24 | ₩441,199 | ₩448,373 | ₩438,771 | ₩446,187 | +1.13% | 91.2만 |
|---|
| 2025.10.23 | ₩442,955 | ₩445,155 | ₩439,321 | ₩440,622 | -0.53% | 119.7만 |
|---|
| 2025.10.22 | ₩441,467 | ₩444,873 | ₩437,752 | ₩443,626 | +0.49% | 90.8만 |
|---|
| 2025.10.21 | ₩438,128 | ₩441,065 | ₩434,976 | ₩440,971 | +0.65% | 97.2만 |
|---|
| 2025.10.20 | ₩436,263 | ₩441,990 | ₩433,648 | ₩439,053 | +0.64% | 105.1만 |
|---|
| 2025.10.17 | ₩428,807 | ₩436,787 | ₩428,298 | ₩435,432 | +1.54% | 117.8만 |
|---|
| 2025.10.16 | ₩428,673 | ₩431,650 | ₩426,594 | ₩428,338 | -0.08% | 139.9만 |
|---|
| 2025.10.15 | ₩424,113 | ₩429,639 | ₩424,113 | ₩428,619 | +1.06% | 80만 |
|---|
| 2025.10.14 | ₩427,734 | ₩428,324 | ₩421,767 | ₩426,366 | -0.32% | 72.7만 |
|---|
| 2025.10.13 | ₩420,533 | ₩428,968 | ₩420,533 | ₩425,119 | +1.09% | 151.3만 |
|---|
| 2025.10.10 | ₩424,556 | ₩428,713 | ₩422,048 | ₩426,460 | +0.45% | 145.5만 |
|---|