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 | ₩428,136 | ₩436,605 | ₩427,185 | ₩433,965 | +1.36% | 78.2만 |
| 2026.10.08 | ₩424,237 | ₩432,264 | ₩421,972 | ₩430,615 | +1.50% | 89.8만 |
| 2026.10.07 | ₩425,188 | ₩432,036 | ₩422,307 | ₩425,121 | -0.02% | 106.1만 |
| 2026.10.06 | ₩421,610 | ₩424,036 | ₩417,858 | ₩423,942 | +0.55% | 81.8만 |
| 2026.10.05 | ₩414,642 | ₩423,527 | ₩412,552 | ₩422,012 | +1.78% | 114.8만 |
| 2026.10.02 | ₩413,115 | ₩415,982 | ₩404,874 | ₩414,133 | +0.25% | 116.4만 |
| 2026.10.01 | ₩406,267 | ₩419,453 | ₩403,038 | ₩415,111 | +2.18% | 189만 |
| 2026.09.30 | ₩410,582 | ₩410,582 | ₩395,319 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩402,341 |
| -2.01% |
| 181.1만 |
| 2026.09.29 | ₩402,006 | ₩412,217 | ₩399,607 | ₩412,190 | +2.53% | 126.8만 |
|---|
| 2026.09.28 | ₩410,314 | ₩412,646 | ₩405,812 | ₩407,111 | -0.78% | 152.1만 |
|---|
| 2026.09.25 | ₩413,999 | ₩416,599 | ₩407,781 | ₩411,279 | -0.66% | 108.4만 |
|---|
| 2026.09.24 | ₩419,855 | ₩424,264 | ₩414,307 | ₩415,232 | -1.10% | 108.1만 |
|---|
| 2026.09.23 | ₩422,790 | ₩429,128 | ₩416,358 | ₩418,461 | -1.02% | 110.3만 |
|---|
| 2026.09.22 | ₩425,617 | ₩428,806 | ₩420,619 | ₩421,342 | -1.00% | 77.6만 |
|---|
| 2026.09.21 | ₩415,058 | ₩424,760 | ₩413,410 | ₩424,103 | +2.18% | 105만 |
|---|
| 2026.09.18 | ₩411,949 | ₩417,832 | ₩407,969 | ₩413,771 | +0.44% | 334.3만 |
|---|
| 2026.09.17 | ₩426,609 | ₩428,498 | ₩414,388 | ₩414,616 | -2.81% | 109.9만 |
|---|
| 2026.09.16 | ₩431,259 | ₩434,140 | ₩426,086 | ₩426,796 | -1.03% | 93.1만 |
|---|
| 2026.09.15 | ₩435,480 | ₩436,686 | ₩426,234 | ₩433,215 | -0.52% | 91.3만 |
|---|
| 2026.09.14 | ₩436,364 | ₩439,245 | ₩432,103 | ₩437,155 | +0.18% | 106만 |
|---|
| 2026.09.11 | ₩434,153 | ₩435,681 | ₩426,073 | ₩430,910 | -0.75% | 84.4만 |
|---|
| 2026.09.10 | ₩437,302 | ₩439,393 | ₩430,026 | ₩430,079 | -1.65% | 134.6만 |
|---|
| 2026.09.09 | ₩431,808 | ₩438,173 | ₩431,379 | ₩433,255 | +0.34% | 121.6만 |
|---|
| 2026.09.08 | ₩438,924 | ₩442,207 | ₩432,893 | ₩435,091 | -0.87% | 220.1만 |
|---|
| 2026.09.04 | ₩446,870 | ₩450,260 | ₩442,475 | ₩443,480 | -0.76% | 102.8만 |
|---|
| 2026.09.03 | ₩452,793 | ₩453,878 | ₩448,732 | ₩451,882 | -0.20% | 108.5만 |
|---|
| 2026.09.02 | ₩443,037 | ₩452,806 | ₩443,037 | ₩450,729 | +1.74% | 139.8만 |
|---|
| 2026.09.01 | ₩436,806 | ₩444,418 | ₩436,739 | ₩443,506 | +1.53% | 151.9만 |
|---|
| 2026.08.31 | ₩430,294 | ₩437,610 | ₩427,520 | ₩433,630 | +0.78% | 138.8만 |
|---|
| 2026.08.28 | ₩431,888 | ₩433,818 | ₩429,329 | ₩431,527 | -0.08% | 62.9만 |
|---|
| 2026.08.27 | ₩434,635 | ₩435,078 | ₩429,436 | ₩430,455 | -0.96% | 107.5만 |
|---|
| 2026.08.26 | ₩440,049 | ₩443,547 | ₩437,249 | ₩439,245 | -0.18% | 84.2만 |
|---|
| 2026.08.25 | ₩432,398 | ₩440,210 | ₩430,723 | ₩439,607 | +1.67% | 111.5만 |
|---|
| 2026.08.24 | ₩425,805 | ₩434,944 | ₩425,657 | ₩433,858 | +1.89% | 76만 |
|---|
| 2026.08.21 | ₩421,758 | ₩429,088 | ₩419,600 | ₩426,180 | +1.05% | 90.5만 |
|---|
| 2026.08.20 | ₩421,798 | ₩426,435 | ₩418,904 | ₩421,691 | -0.03% | 117.6만 |
|---|
| 2026.08.19 | ₩420,806 | ₩432,156 | ₩418,113 | ₩424,920 | +0.98% | 117.6만 |
|---|
| 2026.08.18 | ₩423,433 | ₩428,806 | ₩420,659 | ₩423,621 | +0.04% | 103.2만 |
|---|
| 2026.08.17 | ₩418,086 | ₩426,435 | ₩417,322 | ₩418,783 | +0.17% | 99.2만 |
|---|
| 2026.08.14 | ₩408,411 | ₩421,182 | ₩404,699 | ₩420,525 | +2.97% | 152.4만 |
|---|
| 2026.08.13 | ₩418,220 | ₩422,508 | ₩415,018 | ₩415,420 | -0.67% | 154.3만 |
|---|
| 2026.08.12 | ₩428,257 | ₩433,617 | ₩418,984 | ₩420,994 | -1.70% | 261.1만 |
|---|
| 2026.08.11 | ₩436,311 | ₩447,500 | ₩434,568 | ₩447,392 | +2.54% | 136.8만 |
|---|
| 2026.08.10 | ₩430,240 | ₩436,431 | ₩428,699 | ₩435,507 | +1.22% | 154.6만 |
|---|
| 2026.08.07 | ₩434,166 | ₩440,853 | ₩428,083 | ₩429,423 | -1.09% | 156.1만 |
|---|
| 2026.08.06 | ₩431,326 | ₩437,905 | ₩418,461 | ₩435,520 | +0.97% | 293.5만 |
|---|
| 2026.08.05 | ₩423,446 | ₩438,173 | ₩416,746 | ₩425,081 | +0.39% | 229.1만 |
|---|
| 2026.08.04 | ₩409,979 | ₩413,168 | ₩403,654 | ₩410,421 | +0.11% | 245.4만 |
|---|
| 2026.08.03 | ₩420,471 | ₩420,592 | ₩412,405 | ₩413,222 | -1.72% | 160.3만 |
|---|
| 2026.07.31 | ₩421,503 | ₩421,503 | ₩412,726 | ₩417,202 | -1.02% | 104.8만 |
|---|
| 2026.07.30 | ₩416,143 | ₩422,750 | ₩416,130 | ₩418,394 | +0.54% | 93.3만 |
|---|
| 2026.07.29 | ₩432,585 | ₩432,773 | ₩424,934 | ₩426,944 | -1.30% | 98.7만 |
|---|
| 2026.07.28 | ₩421,651 | ₩429,584 | ₩421,168 | ₩428,244 | +1.56% | 123.8만 |
|---|
| 2026.07.27 | ₩413,865 | ₩420,632 | ₩412,900 | ₩416,947 | +0.74% | 100.5만 |
|---|
| 2026.07.24 | ₩411,252 | ₩415,808 | ₩407,701 | ₩415,259 | +0.97% | 85.2만 |
|---|
| 2026.07.23 | ₩405,664 | ₩410,073 | ₩399,902 | ₩408,786 | +0.77% | 116.6만 |
|---|
| 2026.07.22 | ₩410,730 | ₩413,812 | ₩400,385 | ₩402,783 | -1.93% | 99.8만 |
|---|
| 2026.07.21 | ₩402,703 | ₩408,451 | ₩401,242 | ₩406,120 | +0.85% | 132.5만 |
|---|
| 2026.07.20 | ₩409,081 | ₩411,761 | ₩406,683 | ₩407,353 | -0.42% | 123.1만 |
|---|
| 2026.07.17 | ₩414,508 | ₩420,632 | ₩410,596 | ₩412,592 | -0.46% | 249.6만 |
|---|
| 2026.07.16 | ₩402,060 | ₩414,428 | ₩400,304 | ₩412,713 | +2.65% | 160.2만 |
|---|
| 2026.07.15 | ₩402,368 | ₩408,532 | ₩397,048 | ₩397,410 | -1.23% | 128만 |
|---|
| 2026.07.14 | ₩407,098 | ₩407,714 | ₩401,792 | ₩405,061 | -0.50% | 114.2만 |
|---|
| 2026.07.13 | ₩408,706 | ₩413,852 | ₩406,428 | ₩410,220 | +0.37% | 135.4만 |
|---|
| 2026.07.10 | ₩404,043 | ₩408,425 | ₩403,024 | ₩406,616 | +0.64% | 76.2만 |
|---|
| 2026.07.09 | ₩410,596 | ₩412,070 | ₩401,765 | ₩405,302 | -1.29% | 157.9만 |
|---|
| 2026.07.08 | ₩405,235 | ₩416,009 | ₩404,230 | ₩414,830 | +2.37% | 226만 |
|---|
| 2026.07.07 | ₩403,654 | ₩413,356 | ₩402,006 | ₩408,009 | +1.08% | 188.9만 |
|---|
| 2026.07.06 | ₩395,400 | ₩401,912 | ₩391,956 | ₩400,063 | +1.18% | 198.6만 |
|---|
| 2026.07.02 | ₩387,601 | ₩397,758 | ₩386,998 | ₩397,329 | +2.51% | 146.7만 |
|---|
| 2026.07.01 | ₩380,968 | ₩386,730 | ₩376,492 | ₩386,489 | +1.45% | 129.2만 |
|---|
| 2026.06.30 | ₩377,564 | ₩382,241 | ₩373,209 | ₩379,199 | +0.43% | 196.8만 |
|---|
| 2026.06.29 | ₩386,341 | ₩387,654 | ₩377,336 | ₩377,417 | -2.31% | 101만 |
|---|
| 2026.06.26 | ₩387,373 | ₩393,671 | ₩381,437 | ₩383,420 | -1.02% | 292.6만 |
|---|
| 2026.06.25 | ₩383,045 | ₩391,085 | ₩380,874 | ₩384,519 | +0.38% | 148.6만 |
|---|
| 2026.06.24 | ₩379,601 | ₩386,636 | ₩376,693 | ₩381,195 | +0.42% | 171.6만 |
|---|
| 2026.06.23 | ₩369,444 | ₩380,244 | ₩367,675 | ₩376,680 | +1.96% | 172.6만 |
|---|
| 2026.06.22 | ₩365,370 | ₩367,326 | ₩360,867 | ₩363,521 | -0.51% | 165.8만 |
|---|
| 2026.06.18 | ₩371,132 | ₩373,651 | ₩361,846 | ₩364,258 | -1.85% | 340.9만 |
|---|
| 2026.06.17 | ₩372,526 | ₩376,974 | ₩369,028 | ₩371,306 | -0.33% | 146.6만 |
|---|
| 2026.06.16 | ₩378,569 | ₩378,569 | ₩370,918 | ₩377,162 | -0.37% | 101.4만 |
|---|
| 2026.06.15 | ₩374,938 | ₩378,046 | ₩368,117 | ₩377,122 | +0.58% | 181.8만 |
|---|
| 2026.06.12 | ₩378,730 | ₩380,351 | ₩374,696 | ₩377,443 | -0.34% | 106.2만 |
|---|
| 2026.06.11 | ₩378,448 | ₩381,812 | ₩377,028 | ₩377,189 | -0.33% | 93.8만 |
|---|
| 2026.06.10 | ₩376,010 | ₩379,185 | ₩373,959 | ₩376,867 | +0.23% | 97.8만 |
|---|
| 2026.06.09 | ₩364,753 | ₩375,085 | ₩362,663 | ₩374,629 | +2.71% | 128.2만 |
|---|
| 2026.06.08 | ₩365,852 | ₩370,717 | ₩363,373 | ₩367,273 | +0.39% | 89.4만 |
|---|
| 2026.06.05 | ₩365,303 | ₩372,512 | ₩364,700 | ₩368,559 | +0.89% | 131.9만 |
|---|
| 2026.06.04 | ₩360,197 | ₩362,931 | ₩357,410 | ₩362,234 | +0.57% | 149.8만 |
|---|
| 2026.06.03 | ₩356,499 | ₩356,847 | ₩350,134 | ₩353,283 | -0.90% | 159.2만 |
|---|
| 2026.06.02 | ₩353,591 | ₩359,393 | ₩353,537 | ₩354,891 | +0.37% | 147.7만 |
|---|
| 2026.06.01 | ₩359,326 | ₩360,948 | ₩351,983 | ₩354,690 | -1.29% | 162.6만 |
|---|
| 2026.05.29 | ₩362,368 | ₩364,847 | ₩356,780 | ₩360,948 | -0.39% | 310.5만 |
|---|
| 2026.05.28 | ₩359,246 | ₩361,095 | ₩354,583 | ₩358,737 | -0.14% | 148.7만 |
|---|
| 2026.05.27 | ₩359,889 | ₩362,757 | ₩356,981 | ₩357,799 | -0.58% | 145.9만 |
|---|
| 2026.05.26 | ₩365,946 | ₩368,398 | ₩362,114 | ₩362,851 | -0.85% | 134.3만 |
|---|
| 2026.05.22 | ₩366,241 | ₩371,708 | ₩362,985 | ₩368,385 | +0.59% | 214.5만 |
|---|
| 2026.05.21 | ₩352,546 | ₩358,308 | ₩350,951 | ₩355,695 | +0.89% | 130.1만 |
|---|
| 2026.05.20 | ₩355,494 | ₩358,496 | ₩351,755 | ₩354,770 | -0.20% | 194.3만 |
|---|
| 2026.05.19 | ₩353,109 | ₩360,291 | ₩350,187 | ₩356,673 | +1.01% | 181.3만 |
|---|
| 2026.05.18 | ₩344,385 | ₩352,412 | ₩341,799 | ₩350,911 | +1.89% | 197.6만 |
|---|
| 2026.05.15 | ₩351,099 | ₩354,502 | ₩343,822 | ₩345,337 | -1.64% | 270.8만 |
|---|
| 2026.05.14 | ₩341,357 | ₩350,656 | ₩337,926 | ₩349,893 | +2.50% | 338.5만 |
|---|
| 2026.05.13 | ₩348,298 | ₩351,983 | ₩342,335 | ₩342,616 | -1.63% | 271.6만 |
|---|
| 2026.05.12 | ₩349,276 | ₩354,998 | ₩347,159 | ₩349,651 | +0.11% | 179.5만 |
|---|
| 2026.05.11 | ₩352,908 | ₩354,730 | ₩345,926 | ₩348,003 | -1.39% | 277.5만 |
|---|
| 2026.05.08 | ₩340,499 | ₩356,955 | ₩340,365 | ₩349,852 | +2.75% | 267.9만 |
|---|
| 2026.05.07 | ₩340,043 | ₩347,749 | ₩336,600 | ₩342,590 | +0.75% | 370.1만 |
|---|
| 2026.05.06 | ₩359,152 | ₩359,152 | ₩328,064 | ₩338,677 | -5.70% | 785.8만 |
|---|
| 2026.05.05 | ₩408,291 | ₩410,354 | ₩403,359 | ₩409,912 | +0.40% | 162.2만 |
|---|
| 2026.05.04 | ₩405,142 | ₩410,770 | ₩404,646 | ₩406,910 | +0.44% | 129.3만 |
|---|
| 2026.05.01 | ₩415,902 | ₩415,902 | ₩407,085 | ₩407,366 | -2.05% | 135.9만 |
|---|
| 2026.04.30 | ₩412,659 | ₩413,597 | ₩401,122 | ₩412,740 | +0.02% | 205.6만 |
|---|
| 2026.04.29 | ₩414,991 | ₩419,091 | ₩412,271 | ₩417,322 | +0.56% | 104.5만 |
|---|
| 2026.04.28 | ₩416,076 | ₩420,351 | ₩413,731 | ₩418,073 | +0.48% | 118.8만 |
|---|
| 2026.04.27 | ₩411,574 | ₩420,190 | ₩410,877 | ₩415,621 | +0.98% | 116.7만 |
|---|
| 2026.04.24 | ₩414,910 | ₩415,500 | ₩407,098 | ₩412,981 | -0.47% | 161만 |
|---|
| 2026.04.23 | ₩416,532 | ₩417,376 | ₩408,277 | ₩417,269 | +0.18% | 126.3만 |
|---|
| 2026.04.22 | ₩416,760 | ₩419,198 | ₩407,822 | ₩413,128 | -0.87% | 221.6만 |
|---|
| 2026.04.21 | ₩431,486 | ₩431,486 | ₩417,925 | ₩418,609 | -2.98% | 196.7만 |
|---|
| 2026.04.20 | ₩438,455 | ₩439,513 | ₩428,833 | ₩432,840 | -1.28% | 113.3만 |
|---|
| 2026.04.17 | ₩431,111 | ₩439,138 | ₩426,207 | ₩438,937 | +1.82% | 167.1만 |
|---|
| 2026.04.16 | ₩425,912 | ₩433,711 | ₩425,577 | ₩431,982 | +1.43% | 123.4만 |
|---|
| 2026.04.15 | ₩426,743 | ₩429,624 | ₩422,361 | ₩425,564 | -0.28% | 123.8만 |
|---|
| 2026.04.14 | ₩426,569 | ₩430,857 | ₩423,889 | ₩428,672 | +0.49% | 108.2만 |
|---|
| 2026.04.13 | ₩430,213 | ₩432,746 | ₩421,450 | ₩427,627 | -0.60% | 123만 |
|---|
| 2026.04.10 | ₩430,361 | ₩432,532 | ₩421,450 | ₩429,905 | -0.11% | 102.9만 |
|---|
| 2026.04.09 | ₩434,448 | ₩436,726 | ₩428,431 | ₩432,103 | -0.54% | 119.7만 |
|---|
| 2026.04.08 | ₩433,429 | ₩435,694 | ₩422,106 | ₩435,413 | +0.46% | 93만 |
|---|
| 2026.04.07 | ₩431,299 | ₩432,746 | ₩426,448 | ₩429,999 | -0.30% | 125.3만 |
|---|
| 2026.04.06 | ₩430,749 | ₩433,831 | ₩423,755 | ₩430,093 | -0.15% | 101.6만 |
|---|
| 2026.04.02 | ₩425,215 | ₩435,346 | ₩421,249 | ₩435,238 | +2.36% | 126.6만 |
|---|
| 2026.04.01 | ₩420,364 | ₩428,632 | ₩419,721 | ₩425,671 | +1.26% | 153.3만 |
|---|
| 2026.03.31 | ₩420,512 | ₩421,651 | ₩413,369 | ₩420,954 | +0.11% | 177.1만 |
|---|
| 2026.03.30 | ₩420,766 | ₩423,326 | ₩413,879 | ₩415,312 | -1.30% | 116.4만 |
|---|
| 2026.03.27 | ₩425,885 | ₩425,885 | ₩415,714 | ₩418,689 | -1.69% | 159.2만 |
|---|
| 2026.03.26 | ₩435,011 | ₩437,235 | ₩424,371 | ₩426,167 | -2.03% | 251.5만 |
|---|
| 2026.03.25 | ₩436,578 | ₩439,915 | ₩432,532 | ₩435,614 | -0.22% | 121.4만 |
|---|
| 2026.03.24 | ₩428,579 | ₩440,893 | ₩425,041 | ₩438,548 | +2.33% | 210.7만 |
|---|
| 2026.03.23 | ₩441,898 | ₩443,908 | ₩429,074 | ₩429,624 | -2.78% | 138.3만 |
|---|
| 2026.03.20 | ₩443,078 | ₩446,133 | ₩437,919 | ₩438,066 | -1.13% | 300.4만 |
|---|
| 2026.03.19 | ₩438,495 | ₩447,687 | ₩436,713 | ₩444,538 | +1.38% | 312.4만 |
|---|
| 2026.03.18 | ₩445,490 | ₩448,344 | ₩426,287 | ₩435,748 | -2.19% | 203.3만 |
|---|
| 2026.03.17 | ₩455,607 | ₩458,488 | ₩440,907 | ₩448,518 | -1.56% | 161.2만 |
|---|
| 2026.03.16 | ₩473,322 | ₩475,064 | ₩463,232 | ₩463,486 | -2.08% | 127.8만 |
|---|
| 2026.03.13 | ₩476,297 | ₩477,154 | ₩467,560 | ₩468,940 | -1.54% | 102.7만 |
|---|
| 2026.03.12 | ₩473,777 | ₩479,875 | ₩470,226 | ₩472,558 | -0.26% | 102.4만 |
|---|
| 2026.03.11 | ₩475,117 | ₩475,117 | ₩464,880 | ₩469,409 | -1.20% | 83.5만 |
|---|
| 2026.03.10 | ₩483,050 | ₩485,449 | ₩470,923 | ₩471,942 | -2.30% | 97.2만 |
|---|
| 2026.03.09 | ₩479,861 | ₩485,168 | ₩475,573 | ₩484,819 | +1.03% | 78.3만 |
|---|
| 2026.03.06 | ₩479,942 | ₩481,791 | ₩473,911 | ₩480,344 | +0.08% | 113.6만 |
|---|
| 2026.03.05 | ₩488,504 | ₩488,746 | ₩470,682 | ₩481,442 | -1.45% | 169.6만 |
|---|
| 2026.03.04 | ₩498,487 | ₩499,667 | ₩491,988 | ₩493,382 | -1.02% | 78.6만 |
|---|
| 2026.03.03 | ₩494,307 | ₩500,859 | ₩485,945 | ₩497,737 | +0.69% | 119.1만 |
|---|
| 2026.03.02 | ₩497,576 | ₩505,080 | ₩493,047 | ₩499,358 | +0.36% | 98.4만 |
|---|
| 2026.02.27 | ₩492,645 | ₩501,234 | ₩491,613 | ₩498,675 | +1.22% | 140.7만 |
|---|
| 2026.02.26 | ₩488,839 | ₩493,610 | ₩487,472 | ₩491,318 | +0.51% | 102.5만 |
|---|
| 2026.02.25 | ₩489,107 | ₩491,024 | ₩485,087 | ₩486,467 | -0.54% | 70.8만 |
|---|
| 2026.02.24 | ₩492,632 | ₩492,632 | ₩483,707 | ₩488,276 | -0.88% | 93.5만 |
|---|
| 2026.02.23 | ₩482,970 | ₩492,712 | ₩481,657 | ₩490,488 | +1.56% | 92만 |
|---|
| 2026.02.20 | ₩480,987 | ₩484,002 | ₩477,369 | ₩483,854 | +0.60% | 105.1만 |
|---|
| 2026.02.19 | ₩483,613 | ₩486,079 | ₩480,705 | ₩481,215 | -0.50% | 71.1만 |
|---|
| 2026.02.18 | ₩481,684 | ₩485,891 | ₩479,942 | ₩482,715 | +0.21% | 103.3만 |
|---|
| 2026.02.17 | ₩484,203 | ₩488,089 | ₩477,355 | ₩482,367 | -0.38% | 85.4만 |
|---|
| 2026.02.13 | ₩472,571 | ₩488,665 | ₩470,347 | ₩483,519 | +2.32% | 97.5만 |
|---|
| 2026.02.12 | ₩489,952 | ₩502,360 | ₩465,027 | ₩470,427 | -3.98% | 206.6만 |
|---|
| 2026.02.11 | ₩483,024 | ₩491,050 | ₩480,116 | ₩490,045 | +1.45% | 127.1만 |
|---|
| 2026.02.10 | ₩485,717 | ₩487,901 | ₩480,035 | ₩482,407 | -0.68% | 152.5만 |
|---|
| 2026.02.09 | ₩481,429 | ₩492,163 | ₩480,947 | ₩486,789 | +1.11% | 115.5만 |
|---|
| 2026.02.06 | ₩475,158 | ₩483,238 | ₩470,950 | ₩481,402 | +1.31% | 119.8만 |
|---|
| 2026.02.05 | ₩450,354 | ₩485,556 | ₩446,213 | ₩471,901 | +4.78% | 287.9만 |
|---|
| 2026.02.04 | ₩462,307 | ₩478,347 | ₩439,540 | ₩442,166 | -4.36% | 322.9만 |
|---|
| 2026.02.03 | ₩486,052 | ₩490,648 | ₩484,752 | ₩484,752 | -0.27% | 139.1만 |
|---|
| 2026.02.02 | ₩483,184 | ₩488,129 | ₩478,213 | ₩487,178 | +0.83% | 101.5만 |
|---|
| 2026.01.30 | ₩471,071 | ₩481,710 | ₩468,324 | ₩481,362 | +2.18% | 138.8만 |
|---|
| 2026.01.29 | ₩475,412 | ₩485,663 | ₩470,307 | ₩471,821 | -0.76% | 171.8만 |
|---|
| 2026.01.28 | ₩474,809 | ₩476,766 | ₩464,344 | ₩469,731 | -1.07% | 85.2만 |
|---|
| 2026.01.27 | ₩473,255 | ₩477,972 | ₩471,191 | ₩477,235 | +0.84% | 113.5만 |
|---|
| 2026.01.26 | ₩475,707 | ₩478,521 | ₩473,831 | ₩476,391 | +0.14% | 90.5만 |
|---|
| 2026.01.23 | ₩470,923 | ₩473,777 | ₩465,831 | ₩473,670 | +0.58% | 113.8만 |
|---|
| 2026.01.22 | ₩477,235 | ₩477,731 | ₩470,374 | ₩472,317 | -1.03% | 116.3만 |
|---|
| 2026.01.21 | ₩468,833 | ₩475,653 | ₩459,252 | ₩471,352 | +0.54% | 130.6만 |
|---|
| 2026.01.20 | ₩475,345 | ₩481,000 | ₩468,927 | ₩469,905 | -1.14% | 100.7만 |
|---|
| 2026.01.16 | ₩475,935 | ₩478,213 | ₩472,250 | ₩475,506 | -0.09% | 139.9만 |
|---|
| 2026.01.15 | ₩468,404 | ₩476,712 | ₩467,814 | ₩476,176 | +1.66% | 108.5만 |
|---|
| 2026.01.14 | ₩462,843 | ₩468,980 | ₩462,454 | ₩468,913 | +1.31% | 76만 |
|---|
| 2026.01.13 | ₩461,691 | ₩467,694 | ₩459,332 | ₩463,486 | +0.39% | 116.3만 |
|---|
| 2026.01.12 | ₩451,841 | ₩458,689 | ₩447,500 | ₩458,501 | +1.47% | 101.3만 |
|---|
| 2026.01.09 | ₩447,982 | ₩454,897 | ₩447,285 | ₩449,831 | +0.41% | 91.7만 |
|---|
| 2026.01.08 | ₩456,907 | ₩465,376 | ₩447,808 | ₩449,898 | -1.53% | 113.4만 |
|---|
| 2026.01.07 | ₩463,446 | ₩466,568 | ₩454,495 | ₩456,156 | -1.57% | 98.9만 |
|---|
| 2026.01.06 | ₩455,634 | ₩468,404 | ₩455,634 | ₩463,875 | +1.81% | 141.3만 |
|---|
| 2026.01.05 | ₩452,002 | ₩457,912 | ₩441,001 | ₩456,840 | +1.07% | 161.3만 |
|---|
| 2026.01.02 | ₩451,828 | ₩456,277 | ₩449,295 | ₩454,093 | +0.50% | 84.1만 |
|---|
| 2025.12.31 | ₩454,642 | ₩456,478 | ₩452,498 | ₩452,592 | -0.45% | 78.2만 |
|---|
| 2025.12.30 | ₩454,923 | ₩457,885 | ₩454,602 | ₩455,660 | +0.16% | 55.1만 |
|---|
| 2025.12.29 | ₩456,009 | ₩458,434 | ₩454,521 | ₩455,942 | -0.01% | 73.2만 |
|---|
| 2025.12.26 | ₩455,352 | ₩458,099 | ₩454,428 | ₩457,014 | +0.36% | 41.4만 |
|---|
| 2025.12.24 | ₩457,590 | ₩460,525 | ₩455,419 | ₩455,580 | -0.44% | 38.2만 |
|---|
| 2025.12.23 | ₩452,284 | ₩457,054 | ₩450,796 | ₩456,397 | +0.91% | 77.4만 |
|---|
| 2025.12.22 | ₩455,928 | ₩457,188 | ₩452,217 | ₩455,647 | -0.06% | 87.1만 |
|---|
| 2025.12.19 | ₩456,598 | ₩463,138 | ₩453,704 | ₩456,853 | +0.06% | 325.5만 |
|---|
| 2025.12.18 | ₩459,747 | ₩461,235 | ₩454,722 | ₩456,384 | -0.73% | 180.6만 |
|---|
| 2025.12.17 | ₩458,836 | ₩461,771 | ₩454,454 | ₩459,573 | +0.16% | 148.3만 |
|---|
| 2025.12.16 | ₩467,560 | ₩470,039 | ₩455,446 | ₩457,912 | -2.06% | 126.5만 |
|---|
| 2025.12.15 | ₩465,014 | ₩471,674 | ₩460,980 | ₩469,436 | +0.95% | 182.2만 |
|---|
| 2025.12.12 | ₩462,307 | ₩466,099 | ₩458,823 | ₩463,647 | +0.29% | 161.4만 |
|---|
| 2025.12.11 | ₩458,474 | ₩463,835 | ₩455,647 | ₩461,637 | +0.69% | 177.1만 |
|---|
| 2025.12.10 | ₩453,744 | ₩456,759 | ₩451,051 | ₩456,665 | +0.64% | 141.6만 |
|---|
| 2025.12.09 | ₩456,022 | ₩459,091 | ₩451,748 | ₩451,975 | -0.89% | 147.4만 |
|---|
| 2025.12.08 | ₩454,414 | ₩455,165 | ₩450,032 | ₩452,686 | -0.38% | 175.5만 |
|---|
| 2025.12.05 | ₩453,074 | ₩457,188 | ₩450,743 | ₩455,151 | +0.46% | 134.4만 |
|---|
| 2025.12.04 | ₩449,322 | ₩453,061 | ₩447,567 | ₩452,431 | +0.69% | 128.3만 |
|---|
| 2025.12.03 | ₩471,875 | ₩471,875 | ₩446,749 | ₩449,322 | -4.78% | 344.6만 |
|---|
| 2025.12.02 | ₩482,568 | ₩482,568 | ₩466,716 | ₩469,905 | -2.62% | 237.8만 |
|---|
| 2025.12.01 | ₩494,400 | ₩495,539 | ₩482,206 | ₩482,568 | -2.39% | 143.4만 |
|---|
| 2025.11.28 | ₩493,878 | ₩496,491 | ₩492,203 | ₩494,374 | +0.10% | 65.6만 |
|---|
| 2025.11.26 | ₩502,521 | ₩505,161 | ₩493,690 | ₩493,838 | -1.73% | 124.7만 |
|---|
| 2025.11.25 | ₩501,181 | ₩505,911 | ₩499,358 | ₩502,172 | +0.20% | 156.4만 |
|---|
| 2025.11.24 | ₩490,019 | ₩499,533 | ₩485,168 | ₩498,782 | +1.79% | 284.8만 |
|---|
| 2025.11.21 | ₩485,355 | ₩494,977 | ₩483,761 | ₩490,019 | +0.96% | 152.1만 |
|---|
| 2025.11.20 | ₩483,171 | ₩487,271 | ₩481,375 | ₩485,181 | +0.42% | 97.6만 |
|---|
| 2025.11.19 | ₩483,493 | ₩487,794 | ₩479,124 | ₩483,385 | -0.02% | 121.7만 |
|---|
| 2025.11.18 | ₩491,305 | ₩491,613 | ₩483,131 | ₩484,605 | -1.36% | 204.6만 |
|---|
| 2025.11.17 | ₩485,221 | ₩490,354 | ₩484,069 | ₩489,107 | +0.80% | 154.3만 |
|---|
| 2025.11.14 | ₩493,235 | ₩494,467 | ₩484,270 | ₩485,007 | -1.67% | 196.1만 |
|---|
| 2025.11.13 | ₩486,266 | ₩490,005 | ₩483,801 | ₩489,710 | +0.71% | 131.5만 |
|---|
| 2025.11.12 | ₩487,767 | ₩490,528 | ₩482,595 | ₩486,990 | -0.16% | 181.2만 |
|---|
| 2025.11.11 | ₩487,285 | ₩490,675 | ₩485,677 | ₩489,214 | +0.40% | 85.5만 |
|---|
| 2025.11.10 | ₩478,146 | ₩490,447 | ₩474,916 | ₩488,638 | +2.19% | 139.1만 |
|---|
| 2025.11.07 | ₩486,628 | ₩488,250 | ₩480,116 | ₩483,345 | -0.67% | 130.3만 |
|---|
| 2025.11.06 | ₩472,035 | ₩485,087 | ₩467,747 | ₩482,729 | +2.27% | 195.5만 |
|---|
| 2025.11.05 | ₩474,032 | ₩484,256 | ₩458,273 | ₩474,367 | +0.07% | 370.3만 |
|---|
| 2025.11.04 | ₩453,275 | ₩465,536 | ₩450,126 | ₩461,677 | +1.85% | 183.8만 |
|---|
| 2025.11.03 | ₩453,275 | ₩457,349 | ₩449,135 | ₩456,853 | +0.79% | 177.5만 |
|---|
| 2025.10.31 | ₩455,500 | ₩460,431 | ₩451,614 | ₩452,672 | -0.62% | 128만 |
|---|
| 2025.10.30 | ₩459,895 | ₩469,623 | ₩455,835 | ₩457,228 | -0.58% | 135.4만 |
|---|
| 2025.10.29 | ₩451,051 | ₩453,222 | ₩444,083 | ₩446,454 | -1.02% | 147.3만 |
|---|
| 2025.10.28 | ₩449,630 | ₩452,686 | ₩445,597 | ₩449,764 | +0.03% | 116.6만 |
|---|
| 2025.10.27 | ₩446,803 | ₩450,341 | ₩443,453 | ₩450,314 | +0.79% | 85.9만 |
|---|
| 2025.10.24 | ₩440,853 | ₩448,022 | ₩438,428 | ₩445,838 | +1.13% | 91.2만 |
|---|
| 2025.10.23 | ₩442,609 | ₩444,806 | ₩438,977 | ₩440,277 | -0.53% | 119.7만 |
|---|
| 2025.10.22 | ₩441,121 | ₩444,525 | ₩437,409 | ₩443,279 | +0.49% | 90.8만 |
|---|
| 2025.10.21 | ₩437,785 | ₩440,719 | ₩434,635 | ₩440,625 | +0.65% | 97.2만 |
|---|
| 2025.10.20 | ₩435,922 | ₩441,644 | ₩433,309 | ₩438,709 | +0.64% | 105.1만 |
|---|
| 2025.10.17 | ₩428,471 | ₩436,445 | ₩427,962 | ₩435,091 | +1.54% | 117.8만 |
|---|
| 2025.10.16 | ₩428,337 | ₩431,312 | ₩426,260 | ₩428,002 | -0.08% | 139.9만 |
|---|
| 2025.10.15 | ₩423,781 | ₩429,302 | ₩423,781 | ₩428,284 | +1.06% | 80만 |
|---|
| 2025.10.14 | ₩427,399 | ₩427,989 | ₩421,436 | ₩426,033 | -0.32% | 72.7만 |
|---|
| 2025.10.13 | ₩420,203 | ₩428,632 | ₩420,203 | ₩424,786 | +1.09% | 151.3만 |
|---|
| 2025.10.10 | ₩424,224 | ₩428,378 | ₩421,718 | ₩426,126 | +0.45% | 145.5만 |
|---|