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 | ₩414,642 | ₩436,605 | ₩412,552 | ₩433,965 | +4.66% | 470.6만 |
| 2026.09.28–2026.10.02 | ₩410,314 | ₩419,453 | ₩395,319 | ₩414,133 | +0.93% | 765.5만 |
| 2026.09.21–2026.09.25 | ₩415,058 | ₩429,128 | ₩407,781 | ₩411,279 | -0.91% | 509.4만 |
| 2026.09.14–2026.09.18 | ₩436,364 | ₩439,245 | ₩407,969 | ₩413,771 | -5.18% | 734.6만 |
| 2026.09.08–2026.09.11 | ₩438,924 | ₩442,207 | ₩426,073 | ₩430,910 | -1.83% | 560.6만 |
| 2026.08.31–2026.09.04 | ₩430,294 | ₩453,878 | ₩427,520 | ₩443,480 | +3.06% | 641.8만 |
| 2026.08.24–2026.08.28 | ₩425,805 | ₩443,547 | ₩425,657 | ₩431,527 | +1.34% | 442만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩432,156 |
| ₩417,322 |
| ₩426,180 |
| +1.94% |
| 528.1만 |
| 2026.08.10–2026.08.14 | ₩430,240 | ₩447,500 | ₩404,699 | ₩420,525 | -2.26% | 859.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩420,471 | ₩440,853 | ₩403,654 | ₩429,423 | +2.13% | 1084.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩413,865 | ₩432,773 | ₩412,726 | ₩417,202 | +0.81% | 521.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩409,081 | ₩415,808 | ₩399,902 | ₩415,259 | +1.51% | 557.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩408,706 | ₩420,632 | ₩397,048 | ₩412,592 | +0.95% | 787.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩395,400 | ₩416,009 | ₩391,956 | ₩406,616 | +2.84% | 847.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩386,341 | ₩397,758 | ₩373,209 | ₩397,329 | +2.84% | 573.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩365,370 | ₩393,671 | ₩360,867 | ₩383,420 | +4.94% | 951.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩374,938 | ₩378,569 | ₩361,846 | ₩364,258 | -2.85% | 770.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩365,852 | ₩381,812 | ₩362,663 | ₩377,443 | +3.17% | 515.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩359,326 | ₩372,512 | ₩350,134 | ₩368,559 | +2.57% | 751.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩365,946 | ₩368,398 | ₩354,583 | ₩360,948 | -1.37% | 739.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩344,385 | ₩371,708 | ₩341,799 | ₩368,385 | +6.97% | 917.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩352,908 | ₩354,998 | ₩337,926 | ₩345,337 | -2.15% | 1338만 |
|---|
| 2026.05.04–2026.05.08 | ₩405,142 | ₩410,770 | ₩328,064 | ₩349,852 | -13.65% | 1715.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩411,574 | ₩420,351 | ₩401,122 | ₩407,366 | -1.02% | 681.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩438,455 | ₩439,513 | ₩407,098 | ₩412,981 | -5.81% | 818.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩430,213 | ₩439,138 | ₩421,450 | ₩438,937 | +2.03% | 645.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩430,749 | ₩436,726 | ₩421,450 | ₩429,905 | -0.20% | 542.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩420,766 | ₩435,346 | ₩413,369 | ₩435,238 | +3.44% | 573.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩441,898 | ₩443,908 | ₩415,714 | ₩418,689 | -5.25% | 881.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩473,322 | ₩475,064 | ₩426,287 | ₩438,066 | -7.45% | 1105.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩479,861 | ₩485,449 | ₩464,880 | ₩468,940 | -2.28% | 464.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩497,576 | ₩505,080 | ₩470,682 | ₩480,344 | -3.46% | 579.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩482,970 | ₩501,234 | ₩481,657 | ₩498,675 | +3.25% | 499.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩484,203 | ₩488,089 | ₩477,355 | ₩483,854 | -0.07% | 364.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩481,429 | ₩502,360 | ₩465,027 | ₩483,519 | +0.43% | 699.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩483,184 | ₩490,648 | ₩439,540 | ₩481,402 | -0.37% | 971.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩475,707 | ₩485,663 | ₩464,344 | ₩481,362 | +1.19% | 599.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩475,345 | ₩481,000 | ₩459,252 | ₩473,670 | -0.35% | 461.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩451,841 | ₩478,213 | ₩447,500 | ₩475,506 | +5.24% | 542만 |
|---|
| 2026.01.05–2026.01.09 | ₩452,002 | ₩468,404 | ₩441,001 | ₩449,831 | -0.48% | 606.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩456,009 | ₩458,434 | ₩449,295 | ₩454,093 | -0.42% | 290.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩455,928 | ₩460,525 | ₩450,796 | ₩457,014 | +0.24% | 244.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩465,014 | ₩471,674 | ₩453,704 | ₩456,853 | -1.75% | 963만 |
|---|
| 2025.12.08–2025.12.12 | ₩454,414 | ₩466,099 | ₩450,032 | ₩463,647 | +2.03% | 803만 |
|---|
| 2025.12.01–2025.12.05 | ₩494,400 | ₩495,539 | ₩446,749 | ₩455,151 | -7.94% | 988.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩490,019 | ₩505,911 | ₩485,168 | ₩494,374 | +0.89% | 631.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩485,221 | ₩494,977 | ₩479,124 | ₩490,019 | +0.99% | 730.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩478,146 | ₩494,467 | ₩474,916 | ₩485,007 | +1.43% | 733.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩453,275 | ₩488,250 | ₩449,135 | ₩483,345 | +6.63% | 1057.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩446,803 | ₩469,623 | ₩443,453 | ₩452,672 | +1.31% | 613.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩435,922 | ₩448,022 | ₩433,309 | ₩445,838 | +2.27% | 504만 |
|---|
| 2025.10.13–2025.10.17 | ₩420,203 | ₩436,445 | ₩420,203 | ₩435,091 | +3.54% | 561.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩424,224 | ₩428,378 | ₩421,718 | ₩426,126 | +0.45% | 145.5만 |
|---|