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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩414,977 | ₩436,957 | ₩412,884 | ₩434,315 | +4.66% | 470.6만 |
| 2026.09.28–2026.10.02 | ₩410,645 | ₩419,791 | ₩395,638 | ₩414,467 | +0.93% | 765.5만 |
| 2026.09.21–2026.09.25 | ₩415,392 | ₩429,474 | ₩408,110 | ₩411,610 | -0.91% | 509.4만 |
| 2026.09.14–2026.09.18 | ₩436,716 | ₩439,599 | ₩408,298 | ₩414,105 | -5.18% | 734.6만 |
| 2026.09.08–2026.09.11 | ₩439,277 | ₩442,563 | ₩426,416 | ₩431,258 | -1.83% | 560.6만 |
| 2026.08.31–2026.09.04 | ₩430,641 | ₩454,244 | ₩427,865 | ₩443,837 | +3.06% | 641.8만 |
| 2026.08.24–2026.08.28 | ₩426,148 | ₩443,904 | ₩426,000 | ₩431,874 | +1.34% | 442만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩432,505 |
| ₩417,659 |
| ₩426,523 |
| +1.94% |
| 528.1만 |
| 2026.08.10–2026.08.14 | ₩430,587 | ₩447,860 | ₩405,026 | ₩420,864 | -2.26% | 859.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩420,810 | ₩441,208 | ₩403,980 | ₩429,769 | +2.13% | 1084.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩414,199 | ₩433,122 | ₩413,059 | ₩417,538 | +0.81% | 521.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩409,411 | ₩416,143 | ₩400,224 | ₩415,593 | +1.51% | 557.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩409,036 | ₩420,971 | ₩397,368 | ₩412,925 | +0.95% | 787.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩395,718 | ₩416,345 | ₩392,272 | ₩406,943 | +2.84% | 847.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩386,653 | ₩398,079 | ₩373,510 | ₩397,650 | +2.84% | 573.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩365,664 | ₩393,988 | ₩361,158 | ₩383,729 | +4.94% | 951.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩375,240 | ₩378,874 | ₩362,137 | ₩364,551 | -2.85% | 770.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩366,147 | ₩382,120 | ₩362,955 | ₩377,748 | +3.17% | 515.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩359,616 | ₩372,812 | ₩350,416 | ₩368,856 | +2.57% | 751.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩366,241 | ₩368,695 | ₩354,868 | ₩361,239 | -1.37% | 739.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩344,663 | ₩372,008 | ₩342,074 | ₩368,682 | +6.97% | 917.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩353,192 | ₩355,284 | ₩338,199 | ₩345,615 | -2.15% | 1338만 |
|---|
| 2026.05.04–2026.05.08 | ₩405,468 | ₩411,101 | ₩328,328 | ₩350,134 | -13.65% | 1715.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩411,905 | ₩420,690 | ₩401,445 | ₩407,694 | -1.02% | 681.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩438,808 | ₩439,867 | ₩407,426 | ₩413,314 | -5.81% | 818.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩430,560 | ₩439,492 | ₩421,789 | ₩439,291 | +2.03% | 645.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩431,097 | ₩437,078 | ₩421,789 | ₩430,252 | -0.20% | 542.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩421,105 | ₩435,697 | ₩413,703 | ₩435,589 | +3.44% | 573.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩442,255 | ₩444,266 | ₩416,049 | ₩419,027 | -5.25% | 881.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩473,703 | ₩475,447 | ₩426,631 | ₩438,419 | -7.45% | 1105.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩480,248 | ₩485,840 | ₩465,254 | ₩469,318 | -2.28% | 464.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩497,977 | ₩505,487 | ₩471,061 | ₩480,731 | -3.46% | 579.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩483,359 | ₩501,638 | ₩482,045 | ₩499,077 | +3.25% | 499.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩484,593 | ₩488,482 | ₩477,740 | ₩484,244 | -0.07% | 364.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩481,817 | ₩502,765 | ₩465,402 | ₩483,909 | +0.43% | 699.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩483,574 | ₩491,044 | ₩439,894 | ₩481,790 | -0.37% | 971.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩476,090 | ₩486,055 | ₩464,718 | ₩481,750 | +1.19% | 599.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩475,728 | ₩481,388 | ₩459,622 | ₩474,052 | -0.35% | 461.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩452,206 | ₩478,598 | ₩447,860 | ₩475,889 | +5.24% | 542만 |
|---|
| 2026.01.05–2026.01.09 | ₩452,366 | ₩468,781 | ₩441,356 | ₩450,194 | -0.48% | 606.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩456,376 | ₩458,804 | ₩449,657 | ₩454,459 | -0.42% | 290.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩456,296 | ₩460,896 | ₩451,159 | ₩457,382 | +0.24% | 244.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩465,389 | ₩472,054 | ₩454,070 | ₩457,221 | -1.75% | 963만 |
|---|
| 2025.12.08–2025.12.12 | ₩454,780 | ₩466,475 | ₩450,395 | ₩464,021 | +2.03% | 803만 |
|---|
| 2025.12.01–2025.12.05 | ₩494,799 | ₩495,939 | ₩447,109 | ₩455,518 | -7.94% | 988.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩490,413 | ₩506,319 | ₩485,559 | ₩494,772 | +0.89% | 631.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩485,612 | ₩495,376 | ₩479,510 | ₩490,413 | +0.99% | 730.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩478,531 | ₩494,866 | ₩475,299 | ₩485,398 | +1.43% | 733.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩453,640 | ₩488,643 | ₩449,497 | ₩483,735 | +6.63% | 1057.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩447,163 | ₩470,002 | ₩443,810 | ₩453,037 | +1.31% | 613.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩436,273 | ₩448,383 | ₩433,658 | ₩446,197 | +2.27% | 504만 |
|---|
| 2025.10.13–2025.10.17 | ₩420,542 | ₩436,796 | ₩420,542 | ₩435,442 | +3.54% | 561.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩424,565 | ₩428,723 | ₩422,058 | ₩426,470 | +0.45% | 145.5만 |
|---|