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 | ₩428,565 | ₩437,042 | ₩427,612 | ₩434,399 | +1.36% | 78.2만 |
| 2026.10.08 | ₩424,661 | ₩432,696 | ₩422,394 | ₩431,046 | +1.50% | 89.8만 |
| 2026.10.07 | ₩425,614 | ₩432,468 | ₩422,730 | ₩425,546 | -0.02% | 106.1만 |
| 2026.10.06 | ₩422,032 | ₩424,460 | ₩418,276 | ₩424,366 | +0.55% | 81.8만 |
| 2026.10.05 | ₩415,057 | ₩423,950 | ₩412,964 | ₩422,434 | +1.78% | 114.8만 |
| 2026.10.02 | ₩413,528 | ₩416,398 | ₩405,279 | ₩414,547 | +0.25% | 116.4만 |
| 2026.10.01 | ₩406,674 | ₩419,872 | ₩403,441 | ₩415,526 | +2.18% | 189만 |
| 2026.09.30 | ₩410,993 | ₩410,993 | ₩395,715 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩402,743 |
| -2.01% |
| 181.1만 |
| 2026.09.29 | ₩402,408 | ₩412,629 | ₩400,007 | ₩412,602 | +2.53% | 126.8만 |
|---|
| 2026.09.28 | ₩410,724 | ₩413,058 | ₩406,217 | ₩407,519 | -0.78% | 152.1만 |
|---|
| 2026.09.25 | ₩414,413 | ₩417,015 | ₩408,189 | ₩411,690 | -0.66% | 108.4만 |
|---|
| 2026.09.24 | ₩420,275 | ₩424,688 | ₩414,722 | ₩415,647 | -1.10% | 108.1만 |
|---|
| 2026.09.23 | ₩423,213 | ₩429,557 | ₩416,774 | ₩418,880 | -1.02% | 110.3만 |
|---|
| 2026.09.22 | ₩426,043 | ₩429,235 | ₩421,040 | ₩421,764 | -1.00% | 77.6만 |
|---|
| 2026.09.21 | ₩415,473 | ₩425,184 | ₩413,823 | ₩424,527 | +2.18% | 105만 |
|---|
| 2026.09.18 | ₩412,361 | ₩418,249 | ₩408,377 | ₩414,185 | +0.44% | 334.3만 |
|---|
| 2026.09.17 | ₩427,035 | ₩428,927 | ₩414,802 | ₩415,030 | -2.81% | 109.9만 |
|---|
| 2026.09.16 | ₩431,690 | ₩434,574 | ₩426,512 | ₩427,223 | -1.03% | 93.1만 |
|---|
| 2026.09.15 | ₩435,915 | ₩437,122 | ₩426,660 | ₩433,648 | -0.52% | 91.3만 |
|---|
| 2026.09.14 | ₩436,800 | ₩439,684 | ₩432,535 | ₩437,592 | +0.18% | 106만 |
|---|
| 2026.09.11 | ₩434,587 | ₩436,116 | ₩426,499 | ₩431,341 | -0.75% | 84.4만 |
|---|
| 2026.09.10 | ₩437,739 | ₩439,832 | ₩430,456 | ₩430,510 | -1.65% | 134.6만 |
|---|
| 2026.09.09 | ₩432,240 | ₩438,611 | ₩431,811 | ₩433,689 | +0.34% | 121.6만 |
|---|
| 2026.09.08 | ₩439,362 | ₩442,649 | ₩433,326 | ₩435,526 | -0.87% | 220.1만 |
|---|
| 2026.09.04 | ₩447,317 | ₩450,710 | ₩442,917 | ₩443,923 | -0.76% | 102.8만 |
|---|
| 2026.09.03 | ₩453,246 | ₩454,332 | ₩449,181 | ₩452,333 | -0.20% | 108.5만 |
|---|
| 2026.09.02 | ₩443,480 | ₩453,259 | ₩443,480 | ₩451,180 | +1.74% | 139.8만 |
|---|
| 2026.09.01 | ₩437,243 | ₩444,862 | ₩437,176 | ₩443,950 | +1.53% | 151.9만 |
|---|
| 2026.08.31 | ₩430,724 | ₩438,048 | ₩427,948 | ₩434,064 | +0.78% | 138.8만 |
|---|
| 2026.08.28 | ₩432,320 | ₩434,252 | ₩429,758 | ₩431,958 | -0.08% | 62.9만 |
|---|
| 2026.08.27 | ₩435,070 | ₩435,513 | ₩429,866 | ₩430,885 | -0.96% | 107.5만 |
|---|
| 2026.08.26 | ₩440,489 | ₩443,990 | ₩437,686 | ₩439,684 | -0.18% | 84.2만 |
|---|
| 2026.08.25 | ₩432,830 | ₩440,650 | ₩431,153 | ₩440,047 | +1.67% | 111.5만 |
|---|
| 2026.08.24 | ₩426,231 | ₩435,379 | ₩426,083 | ₩434,292 | +1.89% | 76만 |
|---|
| 2026.08.21 | ₩422,180 | ₩429,517 | ₩420,020 | ₩426,606 | +1.05% | 90.5만 |
|---|
| 2026.08.20 | ₩422,220 | ₩426,861 | ₩419,323 | ₩422,113 | -0.03% | 117.6만 |
|---|
| 2026.08.19 | ₩421,227 | ₩432,589 | ₩418,531 | ₩425,345 | +0.98% | 117.6만 |
|---|
| 2026.08.18 | ₩423,856 | ₩429,235 | ₩421,080 | ₩424,044 | +0.04% | 103.2만 |
|---|
| 2026.08.17 | ₩418,504 | ₩426,861 | ₩417,740 | ₩419,202 | +0.17% | 99.2만 |
|---|
| 2026.08.14 | ₩408,820 | ₩421,603 | ₩405,104 | ₩420,946 | +2.97% | 152.4만 |
|---|
| 2026.08.13 | ₩418,638 | ₩422,931 | ₩415,433 | ₩415,835 | -0.67% | 154.3만 |
|---|
| 2026.08.12 | ₩428,685 | ₩434,051 | ₩419,403 | ₩421,415 | -1.70% | 261.1만 |
|---|
| 2026.08.11 | ₩436,747 | ₩447,947 | ₩435,003 | ₩447,840 | +2.54% | 136.8만 |
|---|
| 2026.08.10 | ₩430,670 | ₩436,868 | ₩429,128 | ₩435,942 | +1.22% | 154.6만 |
|---|
| 2026.08.07 | ₩434,601 | ₩441,294 | ₩428,511 | ₩429,852 | -1.09% | 156.1만 |
|---|
| 2026.08.06 | ₩431,757 | ₩438,343 | ₩418,880 | ₩435,955 | +0.97% | 293.5만 |
|---|
| 2026.08.05 | ₩423,870 | ₩438,611 | ₩417,163 | ₩425,506 | +0.39% | 229.1만 |
|---|
| 2026.08.04 | ₩410,389 | ₩413,582 | ₩404,058 | ₩410,832 | +0.11% | 245.4만 |
|---|
| 2026.08.03 | ₩420,892 | ₩421,013 | ₩412,817 | ₩413,635 | -1.72% | 160.3만 |
|---|
| 2026.07.31 | ₩421,925 | ₩421,925 | ₩413,139 | ₩417,619 | -1.02% | 104.8만 |
|---|
| 2026.07.30 | ₩416,559 | ₩423,172 | ₩416,546 | ₩418,813 | +0.54% | 93.3만 |
|---|
| 2026.07.29 | ₩433,018 | ₩433,206 | ₩425,359 | ₩427,371 | -1.30% | 98.7만 |
|---|
| 2026.07.28 | ₩422,072 | ₩430,013 | ₩421,589 | ₩428,672 | +1.56% | 123.8만 |
|---|
| 2026.07.27 | ₩414,279 | ₩421,053 | ₩413,313 | ₩417,364 | +0.74% | 100.5만 |
|---|
| 2026.07.24 | ₩411,663 | ₩416,224 | ₩408,109 | ₩415,674 | +0.97% | 85.2만 |
|---|
| 2026.07.23 | ₩406,070 | ₩410,483 | ₩400,302 | ₩409,195 | +0.77% | 116.6만 |
|---|
| 2026.07.22 | ₩411,140 | ₩414,225 | ₩400,785 | ₩403,186 | -1.93% | 99.8만 |
|---|
| 2026.07.21 | ₩403,105 | ₩408,860 | ₩401,643 | ₩406,526 | +0.85% | 132.5만 |
|---|
| 2026.07.20 | ₩409,490 | ₩412,173 | ₩407,089 | ₩407,760 | -0.42% | 123.1만 |
|---|
| 2026.07.17 | ₩414,923 | ₩421,053 | ₩411,006 | ₩413,005 | -0.46% | 249.6만 |
|---|
| 2026.07.16 | ₩402,462 | ₩414,842 | ₩400,704 | ₩413,125 | +2.65% | 160.2만 |
|---|
| 2026.07.15 | ₩402,770 | ₩408,940 | ₩397,445 | ₩397,807 | -1.23% | 128만 |
|---|
| 2026.07.14 | ₩407,505 | ₩408,122 | ₩402,193 | ₩405,466 | -0.50% | 114.2만 |
|---|
| 2026.07.13 | ₩409,115 | ₩414,266 | ₩406,834 | ₩410,631 | +0.37% | 135.4만 |
|---|
| 2026.07.10 | ₩404,447 | ₩408,833 | ₩403,427 | ₩407,022 | +0.64% | 76.2만 |
|---|
| 2026.07.09 | ₩411,006 | ₩412,482 | ₩402,167 | ₩405,708 | -1.29% | 157.9만 |
|---|
| 2026.07.08 | ₩405,641 | ₩416,425 | ₩404,635 | ₩415,245 | +2.37% | 226만 |
|---|
| 2026.07.07 | ₩404,058 | ₩413,769 | ₩402,408 | ₩408,417 | +1.08% | 188.9만 |
|---|
| 2026.07.06 | ₩395,795 | ₩402,314 | ₩392,348 | ₩400,463 | +1.18% | 198.6만 |
|---|
| 2026.07.02 | ₩387,988 | ₩398,156 | ₩387,385 | ₩397,727 | +2.51% | 146.7만 |
|---|
| 2026.07.01 | ₩381,349 | ₩387,117 | ₩376,868 | ₩386,875 | +1.45% | 129.2만 |
|---|
| 2026.06.30 | ₩377,942 | ₩382,623 | ₩373,582 | ₩379,578 | +0.43% | 196.8만 |
|---|
| 2026.06.29 | ₩386,727 | ₩388,042 | ₩377,714 | ₩377,794 | -2.31% | 101만 |
|---|
| 2026.06.26 | ₩387,760 | ₩394,065 | ₩381,818 | ₩383,803 | -1.02% | 292.6만 |
|---|
| 2026.06.25 | ₩383,428 | ₩391,476 | ₩381,255 | ₩384,903 | +0.38% | 148.6만 |
|---|
| 2026.06.24 | ₩379,980 | ₩387,023 | ₩377,070 | ₩381,577 | +0.42% | 171.6만 |
|---|
| 2026.06.23 | ₩369,813 | ₩380,624 | ₩368,042 | ₩377,056 | +1.96% | 172.6만 |
|---|
| 2026.06.22 | ₩365,735 | ₩367,694 | ₩361,228 | ₩363,884 | -0.51% | 165.8만 |
|---|
| 2026.06.18 | ₩371,503 | ₩374,025 | ₩362,207 | ₩364,622 | -1.85% | 340.9만 |
|---|
| 2026.06.17 | ₩372,898 | ₩377,351 | ₩369,397 | ₩371,677 | -0.33% | 146.6만 |
|---|
| 2026.06.16 | ₩378,948 | ₩378,948 | ₩371,288 | ₩377,539 | -0.37% | 101.4만 |
|---|
| 2026.06.15 | ₩375,313 | ₩378,424 | ₩368,485 | ₩377,499 | +0.58% | 181.8만 |
|---|
| 2026.06.12 | ₩379,109 | ₩380,732 | ₩375,071 | ₩377,821 | -0.34% | 106.2만 |
|---|
| 2026.06.11 | ₩378,827 | ₩382,194 | ₩377,405 | ₩377,566 | -0.33% | 93.8만 |
|---|
| 2026.06.10 | ₩376,386 | ₩379,565 | ₩374,333 | ₩377,244 | +0.23% | 97.8만 |
|---|
| 2026.06.09 | ₩365,118 | ₩375,460 | ₩363,026 | ₩375,004 | +2.71% | 128.2만 |
|---|
| 2026.06.08 | ₩366,218 | ₩371,087 | ₩363,737 | ₩367,640 | +0.39% | 89.4만 |
|---|
| 2026.06.05 | ₩365,668 | ₩372,885 | ₩365,065 | ₩368,928 | +0.89% | 131.9만 |
|---|
| 2026.06.04 | ₩360,558 | ₩363,294 | ₩357,768 | ₩362,596 | +0.57% | 149.8만 |
|---|
| 2026.06.03 | ₩356,855 | ₩357,204 | ₩350,484 | ₩353,636 | -0.90% | 159.2만 |
|---|
| 2026.06.02 | ₩353,945 | ₩359,753 | ₩353,891 | ₩355,246 | +0.37% | 147.7만 |
|---|
| 2026.06.01 | ₩359,686 | ₩361,309 | ₩352,335 | ₩355,045 | -1.29% | 162.6만 |
|---|
| 2026.05.29 | ₩362,731 | ₩365,212 | ₩357,137 | ₩361,309 | -0.39% | 310.5만 |
|---|
| 2026.05.28 | ₩359,605 | ₩361,456 | ₩354,937 | ₩359,095 | -0.14% | 148.7만 |
|---|
| 2026.05.27 | ₩360,249 | ₩363,120 | ₩357,338 | ₩358,157 | -0.58% | 145.9만 |
|---|
| 2026.05.26 | ₩366,312 | ₩368,767 | ₩362,476 | ₩363,213 | -0.85% | 134.3만 |
|---|
| 2026.05.22 | ₩366,607 | ₩372,080 | ₩363,348 | ₩368,753 | +0.59% | 214.5만 |
|---|
| 2026.05.21 | ₩352,898 | ₩358,666 | ₩351,302 | ₩356,051 | +0.89% | 130.1만 |
|---|
| 2026.05.20 | ₩355,849 | ₩358,854 | ₩352,107 | ₩355,125 | -0.20% | 194.3만 |
|---|
| 2026.05.19 | ₩353,462 | ₩360,651 | ₩350,538 | ₩357,030 | +1.01% | 181.3만 |
|---|
| 2026.05.18 | ₩344,730 | ₩352,764 | ₩342,141 | ₩351,262 | +1.89% | 197.6만 |
|---|
| 2026.05.15 | ₩351,450 | ₩354,857 | ₩344,166 | ₩345,682 | -1.64% | 270.8만 |
|---|
| 2026.05.14 | ₩341,698 | ₩351,007 | ₩338,264 | ₩350,242 | +2.50% | 338.5만 |
|---|
| 2026.05.13 | ₩348,646 | ₩352,335 | ₩342,677 | ₩342,959 | -1.63% | 271.6만 |
|---|
| 2026.05.12 | ₩349,625 | ₩355,353 | ₩347,506 | ₩350,001 | +0.11% | 179.5만 |
|---|
| 2026.05.11 | ₩353,261 | ₩355,085 | ₩346,272 | ₩348,351 | -1.39% | 277.5만 |
|---|
| 2026.05.08 | ₩340,840 | ₩357,311 | ₩340,705 | ₩350,202 | +2.75% | 267.9만 |
|---|
| 2026.05.07 | ₩340,384 | ₩348,096 | ₩336,936 | ₩342,932 | +0.75% | 370.1만 |
|---|
| 2026.05.06 | ₩359,511 | ₩359,511 | ₩328,392 | ₩339,015 | -5.70% | 785.8만 |
|---|
| 2026.05.05 | ₩408,699 | ₩410,765 | ₩403,763 | ₩410,322 | +0.40% | 162.2만 |
|---|
| 2026.05.04 | ₩405,547 | ₩411,181 | ₩405,050 | ₩407,317 | +0.44% | 129.3만 |
|---|
| 2026.05.01 | ₩416,318 | ₩416,318 | ₩407,492 | ₩407,773 | -2.05% | 135.9만 |
|---|
| 2026.04.30 | ₩413,072 | ₩414,011 | ₩401,523 | ₩413,152 | +0.02% | 205.6만 |
|---|
| 2026.04.29 | ₩415,406 | ₩419,510 | ₩412,683 | ₩417,740 | +0.56% | 104.5만 |
|---|
| 2026.04.28 | ₩416,492 | ₩420,771 | ₩414,145 | ₩418,491 | +0.48% | 118.8만 |
|---|
| 2026.04.27 | ₩411,985 | ₩420,610 | ₩411,288 | ₩416,036 | +0.98% | 116.7만 |
|---|
| 2026.04.24 | ₩415,325 | ₩415,916 | ₩407,505 | ₩413,394 | -0.47% | 161만 |
|---|
| 2026.04.23 | ₩416,948 | ₩417,793 | ₩408,686 | ₩417,686 | +0.18% | 126.3만 |
|---|
| 2026.04.22 | ₩417,176 | ₩419,618 | ₩408,229 | ₩413,541 | -0.87% | 221.6만 |
|---|
| 2026.04.21 | ₩431,918 | ₩431,918 | ₩418,343 | ₩419,027 | -2.98% | 196.7만 |
|---|
| 2026.04.20 | ₩438,893 | ₩439,953 | ₩429,262 | ₩433,273 | -1.28% | 113.3만 |
|---|
| 2026.04.17 | ₩431,542 | ₩439,577 | ₩426,633 | ₩439,376 | +1.82% | 167.1만 |
|---|
| 2026.04.16 | ₩426,338 | ₩434,145 | ₩426,003 | ₩432,414 | +1.43% | 123.4만 |
|---|
| 2026.04.15 | ₩427,169 | ₩430,053 | ₩422,783 | ₩425,989 | -0.28% | 123.8만 |
|---|
| 2026.04.14 | ₩426,995 | ₩431,287 | ₩424,312 | ₩429,101 | +0.49% | 108.2만 |
|---|
| 2026.04.13 | ₩430,644 | ₩433,179 | ₩421,871 | ₩428,055 | -0.60% | 123만 |
|---|
| 2026.04.10 | ₩430,791 | ₩432,964 | ₩421,871 | ₩430,335 | -0.11% | 102.9만 |
|---|
| 2026.04.09 | ₩434,882 | ₩437,163 | ₩428,860 | ₩432,535 | -0.54% | 119.7만 |
|---|
| 2026.04.08 | ₩433,863 | ₩436,130 | ₩422,528 | ₩435,848 | +0.46% | 93만 |
|---|
| 2026.04.07 | ₩431,730 | ₩433,179 | ₩426,874 | ₩430,429 | -0.30% | 125.3만 |
|---|
| 2026.04.06 | ₩431,180 | ₩434,265 | ₩424,178 | ₩430,523 | -0.15% | 101.6만 |
|---|
| 2026.04.02 | ₩425,640 | ₩435,781 | ₩421,670 | ₩435,674 | +2.36% | 126.6만 |
|---|
| 2026.04.01 | ₩420,785 | ₩429,061 | ₩420,141 | ₩426,096 | +1.26% | 153.3만 |
|---|
| 2026.03.31 | ₩420,932 | ₩422,072 | ₩413,783 | ₩421,375 | +0.11% | 177.1만 |
|---|
| 2026.03.30 | ₩421,187 | ₩423,749 | ₩414,292 | ₩415,728 | -1.30% | 116.4만 |
|---|
| 2026.03.27 | ₩426,311 | ₩426,311 | ₩416,130 | ₩419,108 | -1.69% | 159.2만 |
|---|
| 2026.03.26 | ₩435,446 | ₩437,672 | ₩424,795 | ₩426,593 | -2.03% | 251.5만 |
|---|
| 2026.03.25 | ₩437,015 | ₩440,355 | ₩432,964 | ₩436,049 | -0.22% | 121.4만 |
|---|
| 2026.03.24 | ₩429,007 | ₩441,334 | ₩425,466 | ₩438,987 | +2.33% | 210.7만 |
|---|
| 2026.03.23 | ₩442,340 | ₩444,352 | ₩429,503 | ₩430,053 | -2.78% | 138.3만 |
|---|
| 2026.03.20 | ₩443,521 | ₩446,579 | ₩438,356 | ₩438,504 | -1.13% | 300.4만 |
|---|
| 2026.03.19 | ₩438,933 | ₩448,135 | ₩437,149 | ₩444,983 | +1.38% | 312.4만 |
|---|
| 2026.03.18 | ₩445,935 | ₩448,792 | ₩426,713 | ₩436,183 | -2.19% | 203.3만 |
|---|
| 2026.03.17 | ₩456,062 | ₩458,946 | ₩441,348 | ₩448,967 | -1.56% | 161.2만 |
|---|
| 2026.03.16 | ₩473,795 | ₩475,539 | ₩463,695 | ₩463,950 | -2.08% | 127.8만 |
|---|
| 2026.03.13 | ₩476,773 | ₩477,631 | ₩468,027 | ₩469,409 | -1.54% | 102.7만 |
|---|
| 2026.03.12 | ₩474,251 | ₩480,354 | ₩470,697 | ₩473,031 | -0.26% | 102.4만 |
|---|
| 2026.03.11 | ₩475,593 | ₩475,593 | ₩465,345 | ₩469,878 | -1.20% | 83.5만 |
|---|
| 2026.03.10 | ₩483,533 | ₩485,934 | ₩471,394 | ₩472,414 | -2.30% | 97.2만 |
|---|
| 2026.03.09 | ₩480,341 | ₩485,653 | ₩476,049 | ₩485,304 | +1.03% | 78.3만 |
|---|
| 2026.03.06 | ₩480,422 | ₩482,273 | ₩474,385 | ₩480,824 | +0.08% | 113.6만 |
|---|
| 2026.03.05 | ₩488,993 | ₩489,234 | ₩471,153 | ₩481,924 | -1.45% | 169.6만 |
|---|
| 2026.03.04 | ₩498,986 | ₩500,166 | ₩492,480 | ₩493,875 | -1.02% | 78.6만 |
|---|
| 2026.03.03 | ₩494,801 | ₩501,360 | ₩486,431 | ₩498,235 | +0.69% | 119.1만 |
|---|
| 2026.03.02 | ₩498,074 | ₩505,585 | ₩493,540 | ₩499,858 | +0.36% | 98.4만 |
|---|
| 2026.02.27 | ₩493,138 | ₩501,736 | ₩492,105 | ₩499,174 | +1.22% | 140.7만 |
|---|
| 2026.02.26 | ₩489,328 | ₩494,103 | ₩487,960 | ₩491,810 | +0.51% | 102.5만 |
|---|
| 2026.02.25 | ₩489,596 | ₩491,515 | ₩485,572 | ₩486,954 | -0.54% | 70.8만 |
|---|
| 2026.02.24 | ₩493,124 | ₩493,124 | ₩484,191 | ₩488,765 | -0.88% | 93.5만 |
|---|
| 2026.02.23 | ₩483,453 | ₩493,205 | ₩482,138 | ₩490,978 | +1.56% | 92만 |
|---|
| 2026.02.20 | ₩481,468 | ₩484,486 | ₩477,846 | ₩484,338 | +0.60% | 105.1만 |
|---|
| 2026.02.19 | ₩484,097 | ₩486,565 | ₩481,186 | ₩481,696 | -0.50% | 71.1만 |
|---|
| 2026.02.18 | ₩482,165 | ₩486,377 | ₩480,422 | ₩483,198 | +0.21% | 103.3만 |
|---|
| 2026.02.17 | ₩484,687 | ₩488,577 | ₩477,833 | ₩482,849 | -0.38% | 85.4만 |
|---|
| 2026.02.13 | ₩473,044 | ₩489,154 | ₩470,817 | ₩484,003 | +2.32% | 97.5만 |
|---|
| 2026.02.12 | ₩490,441 | ₩502,862 | ₩465,492 | ₩470,898 | -3.98% | 206.6만 |
|---|
| 2026.02.11 | ₩483,507 | ₩491,541 | ₩480,596 | ₩490,535 | +1.45% | 127.1만 |
|---|
| 2026.02.10 | ₩486,203 | ₩488,389 | ₩480,515 | ₩482,890 | -0.68% | 152.5만 |
|---|
| 2026.02.09 | ₩481,910 | ₩492,655 | ₩481,428 | ₩487,276 | +1.11% | 115.5만 |
|---|
| 2026.02.06 | ₩475,633 | ₩483,721 | ₩471,421 | ₩481,884 | +1.31% | 119.8만 |
|---|
| 2026.02.05 | ₩450,804 | ₩486,042 | ₩446,659 | ₩472,373 | +4.78% | 287.9만 |
|---|
| 2026.02.04 | ₩462,769 | ₩478,825 | ₩439,980 | ₩442,609 | -4.36% | 322.9만 |
|---|
| 2026.02.03 | ₩486,538 | ₩491,139 | ₩485,237 | ₩485,237 | -0.27% | 139.1만 |
|---|
| 2026.02.02 | ₩483,668 | ₩488,617 | ₩478,691 | ₩487,665 | +0.83% | 101.5만 |
|---|
| 2026.01.30 | ₩471,542 | ₩482,192 | ₩468,792 | ₩481,843 | +2.18% | 138.8만 |
|---|
| 2026.01.29 | ₩475,888 | ₩486,149 | ₩470,777 | ₩472,293 | -0.76% | 171.8만 |
|---|
| 2026.01.28 | ₩475,284 | ₩477,242 | ₩464,808 | ₩470,200 | -1.07% | 85.2만 |
|---|
| 2026.01.27 | ₩473,728 | ₩478,450 | ₩471,662 | ₩477,712 | +0.84% | 113.5만 |
|---|
| 2026.01.26 | ₩476,183 | ₩479,000 | ₩474,305 | ₩476,867 | +0.14% | 90.5만 |
|---|
| 2026.01.23 | ₩471,394 | ₩474,251 | ₩466,297 | ₩474,144 | +0.58% | 113.8만 |
|---|
| 2026.01.22 | ₩477,712 | ₩478,208 | ₩470,844 | ₩472,789 | -1.03% | 116.3만 |
|---|
| 2026.01.21 | ₩469,302 | ₩476,129 | ₩459,711 | ₩471,823 | +0.54% | 130.6만 |
|---|
| 2026.01.20 | ₩475,821 | ₩481,481 | ₩469,396 | ₩470,375 | -1.14% | 100.7만 |
|---|
| 2026.01.16 | ₩476,411 | ₩478,691 | ₩472,722 | ₩475,982 | -0.09% | 139.9만 |
|---|
| 2026.01.15 | ₩468,872 | ₩477,189 | ₩468,282 | ₩476,652 | +1.66% | 108.5만 |
|---|
| 2026.01.14 | ₩463,306 | ₩469,449 | ₩462,917 | ₩469,382 | +1.31% | 76만 |
|---|
| 2026.01.13 | ₩462,152 | ₩468,161 | ₩459,791 | ₩463,950 | +0.39% | 116.3만 |
|---|
| 2026.01.12 | ₩452,293 | ₩459,148 | ₩447,947 | ₩458,960 | +1.47% | 101.3만 |
|---|
| 2026.01.09 | ₩448,430 | ₩455,351 | ₩447,733 | ₩450,281 | +0.41% | 91.7만 |
|---|
| 2026.01.08 | ₩457,364 | ₩465,841 | ₩448,256 | ₩450,348 | -1.53% | 113.4만 |
|---|
| 2026.01.07 | ₩463,909 | ₩467,035 | ₩454,949 | ₩456,612 | -1.57% | 98.9만 |
|---|
| 2026.01.06 | ₩456,089 | ₩468,872 | ₩456,089 | ₩464,339 | +1.81% | 141.3만 |
|---|
| 2026.01.05 | ₩452,454 | ₩458,370 | ₩441,442 | ₩457,296 | +1.07% | 161.3만 |
|---|
| 2026.01.02 | ₩452,280 | ₩456,733 | ₩449,745 | ₩454,547 | +0.50% | 84.1만 |
|---|
| 2025.12.31 | ₩455,097 | ₩456,934 | ₩452,950 | ₩453,044 | -0.45% | 78.2만 |
|---|
| 2025.12.30 | ₩455,378 | ₩458,343 | ₩455,056 | ₩456,116 | +0.16% | 55.1만 |
|---|
| 2025.12.29 | ₩456,465 | ₩458,893 | ₩454,976 | ₩456,398 | -0.01% | 73.2만 |
|---|
| 2025.12.26 | ₩455,808 | ₩458,557 | ₩454,882 | ₩457,471 | +0.36% | 41.4만 |
|---|
| 2025.12.24 | ₩458,048 | ₩460,985 | ₩455,875 | ₩456,036 | -0.44% | 38.2만 |
|---|
| 2025.12.23 | ₩452,736 | ₩457,511 | ₩451,247 | ₩456,854 | +0.91% | 77.4만 |
|---|
| 2025.12.22 | ₩456,384 | ₩457,645 | ₩452,669 | ₩456,103 | -0.06% | 87.1만 |
|---|
| 2025.12.19 | ₩457,055 | ₩463,601 | ₩454,158 | ₩457,310 | +0.06% | 325.5만 |
|---|
| 2025.12.18 | ₩460,207 | ₩461,696 | ₩455,177 | ₩456,840 | -0.73% | 180.6만 |
|---|
| 2025.12.17 | ₩459,295 | ₩462,233 | ₩454,909 | ₩460,033 | +0.16% | 148.3만 |
|---|
| 2025.12.16 | ₩468,027 | ₩470,509 | ₩455,901 | ₩458,370 | -2.06% | 126.5만 |
|---|
| 2025.12.15 | ₩465,479 | ₩472,145 | ₩461,441 | ₩469,905 | +0.95% | 182.2만 |
|---|
| 2025.12.12 | ₩462,769 | ₩466,565 | ₩459,282 | ₩464,111 | +0.29% | 161.4만 |
|---|
| 2025.12.11 | ₩458,933 | ₩464,298 | ₩456,103 | ₩462,099 | +0.69% | 177.1만 |
|---|
| 2025.12.10 | ₩454,198 | ₩457,216 | ₩451,502 | ₩457,122 | +0.64% | 141.6만 |
|---|
| 2025.12.09 | ₩456,478 | ₩459,550 | ₩452,199 | ₩452,427 | -0.89% | 147.4만 |
|---|
| 2025.12.08 | ₩454,869 | ₩455,620 | ₩450,482 | ₩453,138 | -0.38% | 175.5만 |
|---|
| 2025.12.05 | ₩453,527 | ₩457,645 | ₩451,193 | ₩455,606 | +0.46% | 134.4만 |
|---|
| 2025.12.04 | ₩449,771 | ₩453,514 | ₩448,014 | ₩452,883 | +0.69% | 128.3만 |
|---|
| 2025.12.03 | ₩472,347 | ₩472,347 | ₩447,196 | ₩449,771 | -4.78% | 344.6만 |
|---|
| 2025.12.02 | ₩483,051 | ₩483,051 | ₩467,182 | ₩470,375 | -2.62% | 237.8만 |
|---|
| 2025.12.01 | ₩494,895 | ₩496,035 | ₩482,688 | ₩483,051 | -2.39% | 143.4만 |
|---|
| 2025.11.28 | ₩494,372 | ₩496,987 | ₩492,695 | ₩494,868 | +0.10% | 65.6만 |
|---|
| 2025.11.26 | ₩503,023 | ₩505,666 | ₩494,184 | ₩494,331 | -1.73% | 124.7만 |
|---|
| 2025.11.25 | ₩501,682 | ₩506,417 | ₩499,858 | ₩502,675 | +0.20% | 156.4만 |
|---|
| 2025.11.24 | ₩490,509 | ₩500,032 | ₩485,653 | ₩499,281 | +1.79% | 284.8만 |
|---|
| 2025.11.21 | ₩485,841 | ₩495,472 | ₩484,244 | ₩490,509 | +0.96% | 152.1만 |
|---|
| 2025.11.20 | ₩483,654 | ₩487,759 | ₩481,857 | ₩485,666 | +0.42% | 97.6만 |
|---|
| 2025.11.19 | ₩483,976 | ₩488,282 | ₩479,603 | ₩483,869 | -0.02% | 121.7만 |
|---|
| 2025.11.18 | ₩491,796 | ₩492,105 | ₩483,614 | ₩485,089 | -1.36% | 204.6만 |
|---|
| 2025.11.17 | ₩485,706 | ₩490,844 | ₩484,553 | ₩489,596 | +0.80% | 154.3만 |
|---|
| 2025.11.14 | ₩493,728 | ₩494,962 | ₩484,754 | ₩485,492 | -1.67% | 196.1만 |
|---|
| 2025.11.13 | ₩486,753 | ₩490,495 | ₩484,285 | ₩490,200 | +0.71% | 131.5만 |
|---|
| 2025.11.12 | ₩488,255 | ₩491,018 | ₩483,077 | ₩487,477 | -0.16% | 181.2만 |
|---|
| 2025.11.11 | ₩487,772 | ₩491,166 | ₩486,163 | ₩489,704 | +0.40% | 85.5만 |
|---|
| 2025.11.10 | ₩478,624 | ₩490,938 | ₩475,391 | ₩489,127 | +2.19% | 139.1만 |
|---|
| 2025.11.07 | ₩487,115 | ₩488,738 | ₩480,596 | ₩483,829 | -0.67% | 130.3만 |
|---|
| 2025.11.06 | ₩472,507 | ₩485,572 | ₩468,215 | ₩483,212 | +2.27% | 195.5만 |
|---|
| 2025.11.05 | ₩474,506 | ₩484,741 | ₩458,732 | ₩474,841 | +0.07% | 370.3만 |
|---|
| 2025.11.04 | ₩453,728 | ₩466,002 | ₩450,576 | ₩462,139 | +1.85% | 183.8만 |
|---|
| 2025.11.03 | ₩453,728 | ₩457,806 | ₩449,584 | ₩457,310 | +0.79% | 177.5만 |
|---|
| 2025.10.31 | ₩455,955 | ₩460,891 | ₩452,065 | ₩453,125 | -0.62% | 128만 |
|---|
| 2025.10.30 | ₩460,355 | ₩470,093 | ₩456,290 | ₩457,685 | -0.58% | 135.4만 |
|---|
| 2025.10.29 | ₩451,502 | ₩453,675 | ₩444,527 | ₩446,901 | -1.02% | 147.3만 |
|---|
| 2025.10.28 | ₩450,080 | ₩453,138 | ₩446,042 | ₩450,214 | +0.03% | 116.6만 |
|---|
| 2025.10.27 | ₩447,250 | ₩450,791 | ₩443,896 | ₩450,764 | +0.79% | 85.9만 |
|---|
| 2025.10.24 | ₩441,294 | ₩448,470 | ₩438,866 | ₩446,284 | +1.13% | 91.2만 |
|---|
| 2025.10.23 | ₩443,051 | ₩445,251 | ₩439,416 | ₩440,717 | -0.53% | 119.7만 |
|---|
| 2025.10.22 | ₩441,562 | ₩444,969 | ₩437,847 | ₩443,722 | +0.49% | 90.8만 |
|---|
| 2025.10.21 | ₩438,222 | ₩441,160 | ₩435,070 | ₩441,066 | +0.65% | 97.2만 |
|---|
| 2025.10.20 | ₩436,358 | ₩442,085 | ₩433,742 | ₩439,148 | +0.64% | 105.1만 |
|---|
| 2025.10.17 | ₩428,900 | ₩436,881 | ₩428,390 | ₩435,526 | +1.54% | 117.8만 |
|---|
| 2025.10.16 | ₩428,766 | ₩431,744 | ₩426,687 | ₩428,430 | -0.08% | 139.9만 |
|---|
| 2025.10.15 | ₩424,205 | ₩429,731 | ₩424,205 | ₩428,712 | +1.06% | 80만 |
|---|
| 2025.10.14 | ₩427,827 | ₩428,417 | ₩421,858 | ₩426,459 | -0.32% | 72.7만 |
|---|
| 2025.10.13 | ₩420,624 | ₩429,061 | ₩420,624 | ₩425,211 | +1.09% | 151.3만 |
|---|
| 2025.10.10 | ₩424,648 | ₩428,806 | ₩422,139 | ₩426,552 | +0.45% | 145.5만 |
|---|