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 | ₩414,943 | ₩436,921 | ₩412,851 | ₩434,280 | +4.66% | 470.6만 |
| 2026.09.28–2026.10.02 | ₩410,611 | ₩419,757 | ₩395,605 | ₩414,433 | +0.93% | 765.5만 |
| 2026.09.21–2026.09.25 | ₩415,358 | ₩429,439 | ₩408,077 | ₩411,577 | -0.91% | 509.4만 |
| 2026.09.14–2026.09.18 | ₩436,680 | ₩439,563 | ₩408,264 | ₩414,071 | -5.18% | 734.6만 |
| 2026.09.08–2026.09.11 | ₩439,241 | ₩442,527 | ₩426,381 | ₩431,222 | -1.83% | 560.6만 |
| 2026.08.31–2026.09.04 | ₩430,605 | ₩454,207 | ₩427,829 | ₩443,801 | +3.06% | 641.8만 |
| 2026.08.24–2026.08.28 | ₩426,113 | ₩443,868 | ₩425,965 | ₩431,839 | +1.34% | 442만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩432,469 |
| ₩417,625 |
| ₩426,488 |
| +1.94% |
| 528.1만 |
| 2026.08.10–2026.08.14 | ₩430,552 | ₩447,824 | ₩404,992 | ₩420,829 | -2.26% | 859.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩420,776 | ₩441,172 | ₩403,946 | ₩429,734 | +2.13% | 1084.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩414,165 | ₩433,086 | ₩413,025 | ₩417,504 | +0.81% | 521.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩409,377 | ₩416,109 | ₩400,192 | ₩415,559 | +1.51% | 557.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩409,002 | ₩420,937 | ₩397,335 | ₩412,891 | +0.95% | 787.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩395,686 | ₩416,310 | ₩392,240 | ₩406,910 | +2.84% | 847.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩386,621 | ₩398,046 | ₩373,479 | ₩397,617 | +2.84% | 573.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩365,634 | ₩393,956 | ₩361,129 | ₩383,697 | +4.94% | 951.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩375,209 | ₩378,843 | ₩362,108 | ₩364,521 | -2.85% | 770.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩366,117 | ₩382,088 | ₩362,926 | ₩377,717 | +3.17% | 515.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩359,586 | ₩372,782 | ₩350,387 | ₩368,826 | +2.57% | 751.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩366,211 | ₩368,665 | ₩354,839 | ₩361,209 | -1.37% | 739.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩344,634 | ₩371,977 | ₩342,046 | ₩368,652 | +6.97% | 917.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩353,163 | ₩355,255 | ₩338,171 | ₩345,587 | -2.15% | 1338만 |
|---|
| 2026.05.04–2026.05.08 | ₩405,435 | ₩411,067 | ₩328,301 | ₩350,106 | -13.65% | 1715.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩411,872 | ₩420,655 | ₩401,412 | ₩407,661 | -1.02% | 681.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩438,772 | ₩439,831 | ₩407,393 | ₩413,280 | -5.81% | 818.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩430,525 | ₩439,456 | ₩421,755 | ₩439,255 | +2.03% | 645.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩431,061 | ₩437,042 | ₩421,755 | ₩430,216 | -0.20% | 542.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩421,071 | ₩435,661 | ₩413,669 | ₩435,554 | +3.44% | 573.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩442,218 | ₩444,230 | ₩416,015 | ₩418,992 | -5.25% | 881.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩473,664 | ₩475,408 | ₩426,596 | ₩438,383 | -7.45% | 1105.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩480,209 | ₩485,800 | ₩465,216 | ₩469,279 | -2.28% | 464.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩497,936 | ₩505,446 | ₩471,023 | ₩480,691 | -3.46% | 579.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩483,320 | ₩501,597 | ₩482,005 | ₩499,036 | +3.25% | 499.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩484,553 | ₩488,442 | ₩477,701 | ₩484,205 | -0.07% | 364.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩481,777 | ₩502,724 | ₩465,364 | ₩483,869 | +0.43% | 699.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩483,534 | ₩491,003 | ₩439,858 | ₩481,751 | -0.37% | 971.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩476,051 | ₩486,015 | ₩464,680 | ₩481,710 | +1.19% | 599.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩475,689 | ₩481,348 | ₩459,584 | ₩474,013 | -0.35% | 461.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩452,168 | ₩478,559 | ₩447,824 | ₩475,850 | +5.24% | 542만 |
|---|
| 2026.01.05–2026.01.09 | ₩452,329 | ₩468,743 | ₩441,320 | ₩450,157 | -0.48% | 606.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩456,339 | ₩458,766 | ₩449,621 | ₩454,421 | -0.42% | 290.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩456,258 | ₩460,858 | ₩451,122 | ₩457,345 | +0.24% | 244.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩465,350 | ₩472,015 | ₩454,032 | ₩457,184 | -1.75% | 963만 |
|---|
| 2025.12.08–2025.12.12 | ₩454,743 | ₩466,437 | ₩450,358 | ₩463,983 | +2.03% | 803만 |
|---|
| 2025.12.01–2025.12.05 | ₩494,758 | ₩495,898 | ₩447,073 | ₩455,481 | -7.94% | 988.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩490,373 | ₩506,277 | ₩485,519 | ₩494,731 | +0.89% | 631.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩485,572 | ₩495,335 | ₩479,471 | ₩490,373 | +0.99% | 730.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩478,492 | ₩494,825 | ₩475,260 | ₩485,358 | +1.43% | 733.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩453,603 | ₩488,603 | ₩449,460 | ₩483,695 | +6.63% | 1057.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩447,126 | ₩469,963 | ₩443,774 | ₩453,000 | +1.31% | 613.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩436,237 | ₩448,347 | ₩433,623 | ₩446,161 | +2.27% | 504만 |
|---|
| 2025.10.13–2025.10.17 | ₩420,508 | ₩436,760 | ₩420,508 | ₩435,406 | +3.54% | 561.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩424,531 | ₩428,688 | ₩422,023 | ₩426,435 | +0.45% | 145.5만 |
|---|