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 | ₩428,418 | ₩436,892 | ₩427,466 | ₩434,250 | +1.36% | 78.2만 |
| 2026.10.08 | ₩424,516 | ₩432,548 | ₩422,249 | ₩430,898 | +1.50% | 89.8만 |
| 2026.10.07 | ₩425,468 | ₩432,320 | ₩422,585 | ₩425,401 | -0.02% | 106.1만 |
| 2026.10.06 | ₩421,887 | ₩424,314 | ₩418,133 | ₩424,221 | +0.55% | 81.8만 |
| 2026.10.05 | ₩414,915 | ₩423,805 | ₩412,823 | ₩422,290 | +1.78% | 114.8만 |
| 2026.10.02 | ₩413,386 | ₩416,256 | ₩405,140 | ₩414,405 | +0.25% | 116.4만 |
| 2026.10.01 | ₩406,534 | ₩419,729 | ₩403,302 | ₩415,384 | +2.18% | 189만 |
| 2026.09.30 | ₩410,852 | ₩410,852 | ₩395,579 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩402,605 |
| -2.01% |
| 181.1만 |
| 2026.09.29 | ₩402,270 | ₩412,488 | ₩399,870 | ₩412,461 | +2.53% | 126.8만 |
|---|
| 2026.09.28 | ₩410,584 | ₩412,917 | ₩406,078 | ₩407,379 | -0.78% | 152.1만 |
|---|
| 2026.09.25 | ₩414,271 | ₩416,872 | ₩408,049 | ₩411,549 | -0.66% | 108.4만 |
|---|
| 2026.09.24 | ₩420,131 | ₩424,542 | ₩414,579 | ₩415,505 | -1.10% | 108.1만 |
|---|
| 2026.09.23 | ₩423,067 | ₩429,410 | ₩416,631 | ₩418,736 | -1.02% | 110.3만 |
|---|
| 2026.09.22 | ₩425,897 | ₩429,088 | ₩420,895 | ₩421,619 | -1.00% | 77.6만 |
|---|
| 2026.09.21 | ₩415,330 | ₩425,038 | ₩413,681 | ₩424,381 | +2.18% | 105만 |
|---|
| 2026.09.18 | ₩412,219 | ₩418,106 | ₩408,237 | ₩414,043 | +0.44% | 334.3만 |
|---|
| 2026.09.17 | ₩426,889 | ₩428,780 | ₩414,660 | ₩414,888 | -2.81% | 109.9만 |
|---|
| 2026.09.16 | ₩431,542 | ₩434,425 | ₩426,366 | ₩427,077 | -1.03% | 93.1만 |
|---|
| 2026.09.15 | ₩435,766 | ₩436,972 | ₩426,513 | ₩433,500 | -0.52% | 91.3만 |
|---|
| 2026.09.14 | ₩436,651 | ₩439,534 | ₩432,387 | ₩437,442 | +0.18% | 106만 |
|---|
| 2026.09.11 | ₩434,438 | ₩435,967 | ₩426,353 | ₩431,193 | -0.75% | 84.4만 |
|---|
| 2026.09.10 | ₩437,589 | ₩439,681 | ₩430,308 | ₩430,362 | -1.65% | 134.6만 |
|---|
| 2026.09.09 | ₩432,092 | ₩438,461 | ₩431,663 | ₩433,540 | +0.34% | 121.6만 |
|---|
| 2026.09.08 | ₩439,212 | ₩442,497 | ₩433,178 | ₩435,377 | -0.87% | 220.1만 |
|---|
| 2026.09.04 | ₩447,163 | ₩450,556 | ₩442,765 | ₩443,771 | -0.76% | 102.8만 |
|---|
| 2026.09.03 | ₩453,090 | ₩454,176 | ₩449,027 | ₩452,178 | -0.20% | 108.5만 |
|---|
| 2026.09.02 | ₩443,328 | ₩453,104 | ₩443,328 | ₩451,025 | +1.74% | 139.8만 |
|---|
| 2026.09.01 | ₩437,093 | ₩444,709 | ₩437,026 | ₩443,798 | +1.53% | 151.9만 |
|---|
| 2026.08.31 | ₩430,576 | ₩437,898 | ₩427,801 | ₩433,915 | +0.78% | 138.8만 |
|---|
| 2026.08.28 | ₩432,172 | ₩434,103 | ₩429,611 | ₩431,810 | -0.08% | 62.9만 |
|---|
| 2026.08.27 | ₩434,921 | ₩435,363 | ₩429,718 | ₩430,737 | -0.96% | 107.5만 |
|---|
| 2026.08.26 | ₩440,338 | ₩443,838 | ₩437,536 | ₩439,534 | -0.18% | 84.2만 |
|---|
| 2026.08.25 | ₩432,682 | ₩440,499 | ₩431,005 | ₩439,896 | +1.67% | 111.5만 |
|---|
| 2026.08.24 | ₩426,084 | ₩435,229 | ₩425,937 | ₩434,143 | +1.89% | 76만 |
|---|
| 2026.08.21 | ₩422,035 | ₩429,370 | ₩419,876 | ₩426,460 | +1.05% | 90.5만 |
|---|
| 2026.08.20 | ₩422,075 | ₩426,715 | ₩419,179 | ₩421,968 | -0.03% | 117.6만 |
|---|
| 2026.08.19 | ₩421,083 | ₩432,440 | ₩418,388 | ₩425,199 | +0.98% | 117.6만 |
|---|
| 2026.08.18 | ₩423,711 | ₩429,088 | ₩420,935 | ₩423,899 | +0.04% | 103.2만 |
|---|
| 2026.08.17 | ₩418,361 | ₩426,715 | ₩417,596 | ₩419,058 | +0.17% | 99.2만 |
|---|
| 2026.08.14 | ₩408,680 | ₩421,458 | ₩404,965 | ₩420,801 | +2.97% | 152.4만 |
|---|
| 2026.08.13 | ₩418,495 | ₩422,786 | ₩415,290 | ₩415,692 | -0.67% | 154.3만 |
|---|
| 2026.08.12 | ₩428,538 | ₩433,902 | ₩419,259 | ₩421,271 | -1.70% | 261.1만 |
|---|
| 2026.08.11 | ₩436,597 | ₩447,794 | ₩434,854 | ₩447,686 | +2.54% | 136.8만 |
|---|
| 2026.08.10 | ₩430,523 | ₩436,718 | ₩428,981 | ₩435,793 | +1.22% | 154.6만 |
|---|
| 2026.08.07 | ₩434,452 | ₩441,143 | ₩428,364 | ₩429,705 | -1.09% | 156.1만 |
|---|
| 2026.08.06 | ₩431,609 | ₩438,193 | ₩418,736 | ₩435,806 | +0.97% | 293.5만 |
|---|
| 2026.08.05 | ₩423,724 | ₩438,461 | ₩417,020 | ₩425,360 | +0.39% | 229.1만 |
|---|
| 2026.08.04 | ₩410,248 | ₩413,440 | ₩403,919 | ₩410,691 | +0.11% | 245.4만 |
|---|
| 2026.08.03 | ₩420,748 | ₩420,868 | ₩412,675 | ₩413,493 | -1.72% | 160.3만 |
|---|
| 2026.07.31 | ₩421,780 | ₩421,780 | ₩412,997 | ₩417,476 | -1.02% | 104.8만 |
|---|
| 2026.07.30 | ₩416,416 | ₩423,027 | ₩416,403 | ₩418,669 | +0.54% | 93.3만 |
|---|
| 2026.07.29 | ₩432,869 | ₩433,057 | ₩425,213 | ₩427,224 | -1.30% | 98.7만 |
|---|
| 2026.07.28 | ₩421,928 | ₩429,866 | ₩421,445 | ₩428,525 | +1.56% | 123.8만 |
|---|
| 2026.07.27 | ₩414,137 | ₩420,909 | ₩413,172 | ₩417,221 | +0.74% | 100.5만 |
|---|
| 2026.07.24 | ₩411,522 | ₩416,081 | ₩407,969 | ₩415,532 | +0.97% | 85.2만 |
|---|
| 2026.07.23 | ₩405,931 | ₩410,342 | ₩400,165 | ₩409,055 | +0.77% | 116.6만 |
|---|
| 2026.07.22 | ₩410,999 | ₩414,083 | ₩400,648 | ₩403,048 | -1.93% | 99.8만 |
|---|
| 2026.07.21 | ₩402,967 | ₩408,720 | ₩401,506 | ₩406,387 | +0.85% | 132.5만 |
|---|
| 2026.07.20 | ₩409,350 | ₩412,032 | ₩406,950 | ₩407,620 | -0.42% | 123.1만 |
|---|
| 2026.07.17 | ₩414,781 | ₩420,909 | ₩410,865 | ₩412,863 | -0.46% | 249.6만 |
|---|
| 2026.07.16 | ₩402,324 | ₩414,700 | ₩400,567 | ₩412,984 | +2.65% | 160.2만 |
|---|
| 2026.07.15 | ₩402,632 | ₩408,800 | ₩397,309 | ₩397,671 | -1.23% | 128만 |
|---|
| 2026.07.14 | ₩407,365 | ₩407,982 | ₩402,055 | ₩405,327 | -0.50% | 114.2만 |
|---|
| 2026.07.13 | ₩408,975 | ₩414,124 | ₩406,695 | ₩410,490 | +0.37% | 135.4만 |
|---|
| 2026.07.10 | ₩404,308 | ₩408,693 | ₩403,289 | ₩406,883 | +0.64% | 76.2만 |
|---|
| 2026.07.09 | ₩410,865 | ₩412,340 | ₩402,029 | ₩405,569 | -1.29% | 157.9만 |
|---|
| 2026.07.08 | ₩405,502 | ₩416,282 | ₩404,496 | ₩415,102 | +2.37% | 226만 |
|---|
| 2026.07.07 | ₩403,919 | ₩413,627 | ₩402,270 | ₩408,277 | +1.08% | 188.9만 |
|---|
| 2026.07.06 | ₩395,659 | ₩402,176 | ₩392,213 | ₩400,326 | +1.18% | 198.6만 |
|---|
| 2026.07.02 | ₩387,855 | ₩398,019 | ₩387,252 | ₩397,590 | +2.51% | 146.7만 |
|---|
| 2026.07.01 | ₩381,218 | ₩386,984 | ₩376,739 | ₩386,742 | +1.45% | 129.2만 |
|---|
| 2026.06.30 | ₩377,812 | ₩382,492 | ₩373,454 | ₩379,448 | +0.43% | 196.8만 |
|---|
| 2026.06.29 | ₩386,595 | ₩387,909 | ₩377,584 | ₩377,664 | -2.31% | 101만 |
|---|
| 2026.06.26 | ₩387,627 | ₩393,930 | ₩381,687 | ₩383,672 | -1.02% | 292.6만 |
|---|
| 2026.06.25 | ₩383,296 | ₩391,342 | ₩381,124 | ₩384,771 | +0.38% | 148.6만 |
|---|
| 2026.06.24 | ₩379,850 | ₩386,890 | ₩376,940 | ₩381,446 | +0.42% | 171.6만 |
|---|
| 2026.06.23 | ₩369,686 | ₩380,494 | ₩367,916 | ₩376,927 | +1.96% | 172.6만 |
|---|
| 2026.06.22 | ₩365,610 | ₩367,568 | ₩361,104 | ₩363,759 | -0.51% | 165.8만 |
|---|
| 2026.06.18 | ₩371,376 | ₩373,897 | ₩362,083 | ₩364,497 | -1.85% | 340.9만 |
|---|
| 2026.06.17 | ₩372,770 | ₩377,222 | ₩369,270 | ₩371,550 | -0.33% | 146.6만 |
|---|
| 2026.06.16 | ₩378,818 | ₩378,818 | ₩371,161 | ₩377,410 | -0.37% | 101.4만 |
|---|
| 2026.06.15 | ₩375,184 | ₩378,295 | ₩368,359 | ₩377,369 | +0.58% | 181.8만 |
|---|
| 2026.06.12 | ₩378,979 | ₩380,601 | ₩374,942 | ₩377,691 | -0.34% | 106.2만 |
|---|
| 2026.06.11 | ₩378,697 | ₩382,063 | ₩377,276 | ₩377,437 | -0.33% | 93.8만 |
|---|
| 2026.06.10 | ₩376,257 | ₩379,434 | ₩374,205 | ₩377,115 | +0.23% | 97.8만 |
|---|
| 2026.06.09 | ₩364,993 | ₩375,331 | ₩362,901 | ₩374,875 | +2.71% | 128.2만 |
|---|
| 2026.06.08 | ₩366,093 | ₩370,960 | ₩363,612 | ₩367,514 | +0.39% | 89.4만 |
|---|
| 2026.06.05 | ₩365,543 | ₩372,757 | ₩364,939 | ₩368,801 | +0.89% | 131.9만 |
|---|
| 2026.06.04 | ₩360,434 | ₩363,169 | ₩357,645 | ₩362,472 | +0.57% | 149.8만 |
|---|
| 2026.06.03 | ₩356,733 | ₩357,082 | ₩350,364 | ₩353,515 | -0.90% | 159.2만 |
|---|
| 2026.06.02 | ₩353,823 | ₩359,629 | ₩353,770 | ₩355,124 | +0.37% | 147.7만 |
|---|
| 2026.06.01 | ₩359,562 | ₩361,185 | ₩352,214 | ₩354,923 | -1.29% | 162.6만 |
|---|
| 2026.05.29 | ₩362,606 | ₩365,087 | ₩357,015 | ₩361,185 | -0.39% | 310.5만 |
|---|
| 2026.05.28 | ₩359,482 | ₩361,332 | ₩354,816 | ₩358,972 | -0.14% | 148.7만 |
|---|
| 2026.05.27 | ₩360,126 | ₩362,995 | ₩357,216 | ₩358,034 | -0.58% | 145.9만 |
|---|
| 2026.05.26 | ₩366,186 | ₩368,640 | ₩362,351 | ₩363,089 | -0.85% | 134.3만 |
|---|
| 2026.05.22 | ₩366,481 | ₩371,952 | ₩363,223 | ₩368,627 | +0.59% | 214.5만 |
|---|
| 2026.05.21 | ₩352,777 | ₩358,543 | ₩351,182 | ₩355,928 | +0.89% | 130.1만 |
|---|
| 2026.05.20 | ₩355,727 | ₩358,731 | ₩351,986 | ₩355,003 | -0.20% | 194.3만 |
|---|
| 2026.05.19 | ₩353,341 | ₩360,528 | ₩350,417 | ₩356,907 | +1.01% | 181.3만 |
|---|
| 2026.05.18 | ₩344,611 | ₩352,643 | ₩342,023 | ₩351,141 | +1.89% | 197.6만 |
|---|
| 2026.05.15 | ₩351,329 | ₩354,735 | ₩344,048 | ₩345,563 | -1.64% | 270.8만 |
|---|
| 2026.05.14 | ₩341,581 | ₩350,887 | ₩338,148 | ₩350,122 | +2.50% | 338.5만 |
|---|
| 2026.05.13 | ₩348,527 | ₩352,214 | ₩342,560 | ₩342,841 | -1.63% | 271.6만 |
|---|
| 2026.05.12 | ₩349,506 | ₩355,231 | ₩347,387 | ₩349,881 | +0.11% | 179.5만 |
|---|
| 2026.05.11 | ₩353,139 | ₩354,963 | ₩346,153 | ₩348,232 | -1.39% | 277.5만 |
|---|
| 2026.05.08 | ₩340,723 | ₩357,189 | ₩340,589 | ₩350,082 | +2.75% | 267.9만 |
|---|
| 2026.05.07 | ₩340,267 | ₩347,977 | ₩336,821 | ₩342,814 | +0.75% | 370.1만 |
|---|
| 2026.05.06 | ₩359,388 | ₩359,388 | ₩328,279 | ₩338,899 | -5.70% | 785.8만 |
|---|
| 2026.05.05 | ₩408,559 | ₩410,624 | ₩403,624 | ₩410,181 | +0.40% | 162.2만 |
|---|
| 2026.05.04 | ₩405,408 | ₩411,039 | ₩404,912 | ₩407,178 | +0.44% | 129.3만 |
|---|
| 2026.05.01 | ₩416,175 | ₩416,175 | ₩407,352 | ₩407,634 | -2.05% | 135.9만 |
|---|
| 2026.04.30 | ₩412,930 | ₩413,869 | ₩401,385 | ₩413,011 | +0.02% | 205.6만 |
|---|
| 2026.04.29 | ₩415,263 | ₩419,366 | ₩412,541 | ₩417,596 | +0.56% | 104.5만 |
|---|
| 2026.04.28 | ₩416,349 | ₩420,627 | ₩414,003 | ₩418,347 | +0.48% | 118.8만 |
|---|
| 2026.04.27 | ₩411,844 | ₩420,466 | ₩411,147 | ₩415,894 | +0.98% | 116.7만 |
|---|
| 2026.04.24 | ₩415,183 | ₩415,773 | ₩407,365 | ₩413,252 | -0.47% | 161만 |
|---|
| 2026.04.23 | ₩416,805 | ₩417,650 | ₩408,545 | ₩417,543 | +0.18% | 126.3만 |
|---|
| 2026.04.22 | ₩417,033 | ₩419,474 | ₩408,090 | ₩413,399 | -0.87% | 221.6만 |
|---|
| 2026.04.21 | ₩431,770 | ₩431,770 | ₩418,200 | ₩418,884 | -2.98% | 196.7만 |
|---|
| 2026.04.20 | ₩438,742 | ₩439,802 | ₩429,115 | ₩433,124 | -1.28% | 113.3만 |
|---|
| 2026.04.17 | ₩431,394 | ₩439,426 | ₩426,487 | ₩439,225 | +1.82% | 167.1만 |
|---|
| 2026.04.16 | ₩426,192 | ₩433,996 | ₩425,856 | ₩432,266 | +1.43% | 123.4만 |
|---|
| 2026.04.15 | ₩427,023 | ₩429,906 | ₩422,638 | ₩425,843 | -0.28% | 123.8만 |
|---|
| 2026.04.14 | ₩426,849 | ₩431,140 | ₩424,167 | ₩428,954 | +0.49% | 108.2만 |
|---|
| 2026.04.13 | ₩430,496 | ₩433,030 | ₩421,726 | ₩427,908 | -0.60% | 123만 |
|---|
| 2026.04.10 | ₩430,643 | ₩432,816 | ₩421,726 | ₩430,188 | -0.11% | 102.9만 |
|---|
| 2026.04.09 | ₩434,733 | ₩437,013 | ₩428,713 | ₩432,387 | -0.54% | 119.7만 |
|---|
| 2026.04.08 | ₩433,714 | ₩435,980 | ₩422,384 | ₩435,699 | +0.46% | 93만 |
|---|
| 2026.04.07 | ₩431,582 | ₩433,030 | ₩426,728 | ₩430,281 | -0.30% | 125.3만 |
|---|
| 2026.04.06 | ₩431,032 | ₩434,116 | ₩424,033 | ₩430,375 | -0.15% | 101.6만 |
|---|
| 2026.04.02 | ₩425,494 | ₩435,632 | ₩421,525 | ₩435,524 | +2.36% | 126.6만 |
|---|
| 2026.04.01 | ₩420,640 | ₩428,914 | ₩419,997 | ₩425,950 | +1.26% | 153.3만 |
|---|
| 2026.03.31 | ₩420,788 | ₩421,928 | ₩413,641 | ₩421,230 | +0.11% | 177.1만 |
|---|
| 2026.03.30 | ₩421,043 | ₩423,604 | ₩414,150 | ₩415,585 | -1.30% | 116.4만 |
|---|
| 2026.03.27 | ₩426,165 | ₩426,165 | ₩415,987 | ₩418,964 | -1.69% | 159.2만 |
|---|
| 2026.03.26 | ₩435,296 | ₩437,522 | ₩424,650 | ₩426,446 | -2.03% | 251.5만 |
|---|
| 2026.03.25 | ₩436,865 | ₩440,204 | ₩432,816 | ₩435,900 | -0.22% | 121.4만 |
|---|
| 2026.03.24 | ₩428,860 | ₩441,183 | ₩425,320 | ₩438,836 | +2.33% | 210.7만 |
|---|
| 2026.03.23 | ₩442,189 | ₩444,200 | ₩429,356 | ₩429,906 | -2.78% | 138.3만 |
|---|
| 2026.03.20 | ₩443,369 | ₩446,426 | ₩438,206 | ₩438,354 | -1.13% | 300.4만 |
|---|
| 2026.03.19 | ₩438,783 | ₩447,981 | ₩436,999 | ₩444,830 | +1.38% | 312.4만 |
|---|
| 2026.03.18 | ₩445,782 | ₩448,638 | ₩426,567 | ₩436,034 | -2.19% | 203.3만 |
|---|
| 2026.03.17 | ₩455,906 | ₩458,789 | ₩441,196 | ₩448,813 | -1.56% | 161.2만 |
|---|
| 2026.03.16 | ₩473,633 | ₩475,376 | ₩463,536 | ₩463,790 | -2.08% | 127.8만 |
|---|
| 2026.03.13 | ₩476,609 | ₩477,468 | ₩467,867 | ₩469,248 | -1.54% | 102.7만 |
|---|
| 2026.03.12 | ₩474,089 | ₩480,190 | ₩470,535 | ₩472,868 | -0.26% | 102.4만 |
|---|
| 2026.03.11 | ₩475,430 | ₩475,430 | ₩465,185 | ₩469,717 | -1.20% | 83.5만 |
|---|
| 2026.03.10 | ₩483,368 | ₩485,768 | ₩471,232 | ₩472,252 | -2.30% | 97.2만 |
|---|
| 2026.03.09 | ₩480,176 | ₩485,486 | ₩475,885 | ₩485,138 | +1.03% | 78.3만 |
|---|
| 2026.03.06 | ₩480,257 | ₩482,107 | ₩474,223 | ₩480,659 | +0.08% | 113.6만 |
|---|
| 2026.03.05 | ₩488,825 | ₩489,066 | ₩470,991 | ₩481,759 | -1.45% | 169.6만 |
|---|
| 2026.03.04 | ₩498,815 | ₩499,995 | ₩492,311 | ₩493,706 | -1.02% | 78.6만 |
|---|
| 2026.03.03 | ₩494,631 | ₩501,188 | ₩486,264 | ₩498,064 | +0.69% | 119.1만 |
|---|
| 2026.03.02 | ₩497,903 | ₩505,412 | ₩493,371 | ₩499,686 | +0.36% | 98.4만 |
|---|
| 2026.02.27 | ₩492,968 | ₩501,564 | ₩491,936 | ₩499,003 | +1.22% | 140.7만 |
|---|
| 2026.02.26 | ₩489,160 | ₩493,934 | ₩487,793 | ₩491,641 | +0.51% | 102.5만 |
|---|
| 2026.02.25 | ₩489,429 | ₩491,346 | ₩485,406 | ₩486,787 | -0.54% | 70.8만 |
|---|
| 2026.02.24 | ₩492,955 | ₩492,955 | ₩484,025 | ₩488,597 | -0.88% | 93.5만 |
|---|
| 2026.02.23 | ₩483,287 | ₩493,036 | ₩481,973 | ₩490,810 | +1.56% | 92만 |
|---|
| 2026.02.20 | ₩481,303 | ₩484,320 | ₩477,682 | ₩484,172 | +0.60% | 105.1만 |
|---|
| 2026.02.19 | ₩483,931 | ₩486,398 | ₩481,021 | ₩481,531 | -0.50% | 71.1만 |
|---|
| 2026.02.18 | ₩482,000 | ₩486,210 | ₩480,257 | ₩483,032 | +0.21% | 103.3만 |
|---|
| 2026.02.17 | ₩484,521 | ₩488,409 | ₩477,669 | ₩482,684 | -0.38% | 85.4만 |
|---|
| 2026.02.13 | ₩472,882 | ₩488,986 | ₩470,656 | ₩483,837 | +2.32% | 97.5만 |
|---|
| 2026.02.12 | ₩490,273 | ₩502,690 | ₩465,333 | ₩470,736 | -3.98% | 206.6만 |
|---|
| 2026.02.11 | ₩483,341 | ₩491,373 | ₩480,431 | ₩490,367 | +1.45% | 127.1만 |
|---|
| 2026.02.10 | ₩486,036 | ₩488,222 | ₩480,351 | ₩482,724 | -0.68% | 152.5만 |
|---|
| 2026.02.09 | ₩481,745 | ₩492,486 | ₩481,262 | ₩487,109 | +1.11% | 115.5만 |
|---|
| 2026.02.06 | ₩475,470 | ₩483,555 | ₩471,259 | ₩481,718 | +1.31% | 119.8만 |
|---|
| 2026.02.05 | ₩450,650 | ₩485,875 | ₩446,506 | ₩472,211 | +4.78% | 287.9만 |
|---|
| 2026.02.04 | ₩462,611 | ₩478,661 | ₩439,829 | ₩442,457 | -4.36% | 322.9만 |
|---|
| 2026.02.03 | ₩486,371 | ₩490,971 | ₩485,071 | ₩485,071 | -0.27% | 139.1만 |
|---|
| 2026.02.02 | ₩483,502 | ₩488,450 | ₩478,527 | ₩487,498 | +0.83% | 101.5만 |
|---|
| 2026.01.30 | ₩471,380 | ₩482,027 | ₩468,631 | ₩481,678 | +2.18% | 138.8만 |
|---|
| 2026.01.29 | ₩475,725 | ₩485,982 | ₩470,616 | ₩472,131 | -0.76% | 171.8만 |
|---|
| 2026.01.28 | ₩475,121 | ₩477,079 | ₩464,649 | ₩470,039 | -1.07% | 85.2만 |
|---|
| 2026.01.27 | ₩473,566 | ₩478,286 | ₩471,501 | ₩477,548 | +0.84% | 113.5만 |
|---|
| 2026.01.26 | ₩476,020 | ₩478,835 | ₩474,142 | ₩476,703 | +0.14% | 90.5만 |
|---|
| 2026.01.23 | ₩471,232 | ₩474,089 | ₩466,137 | ₩473,981 | +0.58% | 113.8만 |
|---|
| 2026.01.22 | ₩477,548 | ₩478,044 | ₩470,683 | ₩472,627 | -1.03% | 116.3만 |
|---|
| 2026.01.21 | ₩469,141 | ₩475,966 | ₩459,553 | ₩471,662 | +0.54% | 130.6만 |
|---|
| 2026.01.20 | ₩475,657 | ₩481,316 | ₩469,235 | ₩470,213 | -1.14% | 100.7만 |
|---|
| 2026.01.16 | ₩476,247 | ₩478,527 | ₩472,560 | ₩475,818 | -0.09% | 139.9만 |
|---|
| 2026.01.15 | ₩468,712 | ₩477,025 | ₩468,122 | ₩476,489 | +1.66% | 108.5만 |
|---|
| 2026.01.14 | ₩463,147 | ₩469,288 | ₩462,758 | ₩469,221 | +1.31% | 76만 |
|---|
| 2026.01.13 | ₩461,994 | ₩468,001 | ₩459,634 | ₩463,790 | +0.39% | 116.3만 |
|---|
| 2026.01.12 | ₩452,138 | ₩458,990 | ₩447,794 | ₩458,802 | +1.47% | 101.3만 |
|---|
| 2026.01.09 | ₩448,276 | ₩455,195 | ₩447,579 | ₩450,127 | +0.41% | 91.7만 |
|---|
| 2026.01.08 | ₩457,207 | ₩465,681 | ₩448,102 | ₩450,194 | -1.53% | 113.4만 |
|---|
| 2026.01.07 | ₩463,750 | ₩466,875 | ₩454,793 | ₩456,456 | -1.57% | 98.9만 |
|---|
| 2026.01.06 | ₩455,933 | ₩468,712 | ₩455,933 | ₩464,179 | +1.81% | 141.3만 |
|---|
| 2026.01.05 | ₩452,299 | ₩458,212 | ₩441,290 | ₩457,140 | +1.07% | 161.3만 |
|---|
| 2026.01.02 | ₩452,125 | ₩456,576 | ₩449,590 | ₩454,391 | +0.50% | 84.1만 |
|---|
| 2025.12.31 | ₩454,941 | ₩456,778 | ₩452,795 | ₩452,889 | -0.45% | 78.2만 |
|---|
| 2025.12.30 | ₩455,222 | ₩458,186 | ₩454,900 | ₩455,960 | +0.16% | 55.1만 |
|---|
| 2025.12.29 | ₩456,308 | ₩458,735 | ₩454,820 | ₩456,241 | -0.01% | 73.2만 |
|---|
| 2025.12.26 | ₩455,651 | ₩458,400 | ₩454,726 | ₩457,314 | +0.36% | 41.4만 |
|---|
| 2025.12.24 | ₩457,891 | ₩460,827 | ₩455,718 | ₩455,879 | -0.44% | 38.2만 |
|---|
| 2025.12.23 | ₩452,581 | ₩457,354 | ₩451,092 | ₩456,697 | +0.91% | 77.4만 |
|---|
| 2025.12.22 | ₩456,228 | ₩457,488 | ₩452,514 | ₩455,946 | -0.06% | 87.1만 |
|---|
| 2025.12.19 | ₩456,898 | ₩463,442 | ₩454,002 | ₩457,153 | +0.06% | 325.5만 |
|---|
| 2025.12.18 | ₩460,049 | ₩461,538 | ₩455,021 | ₩456,684 | -0.73% | 180.6만 |
|---|
| 2025.12.17 | ₩459,138 | ₩462,074 | ₩454,753 | ₩459,875 | +0.16% | 148.3만 |
|---|
| 2025.12.16 | ₩467,867 | ₩470,347 | ₩455,745 | ₩458,212 | -2.06% | 126.5만 |
|---|
| 2025.12.15 | ₩465,319 | ₩471,983 | ₩461,283 | ₩469,744 | +0.95% | 182.2만 |
|---|
| 2025.12.12 | ₩462,611 | ₩466,405 | ₩459,124 | ₩463,951 | +0.29% | 161.4만 |
|---|
| 2025.12.11 | ₩458,776 | ₩464,139 | ₩455,946 | ₩461,940 | +0.69% | 177.1만 |
|---|
| 2025.12.10 | ₩454,042 | ₩457,059 | ₩451,347 | ₩456,965 | +0.64% | 141.6만 |
|---|
| 2025.12.09 | ₩456,322 | ₩459,392 | ₩452,044 | ₩452,272 | -0.89% | 147.4만 |
|---|
| 2025.12.08 | ₩454,713 | ₩455,464 | ₩450,328 | ₩452,983 | -0.38% | 175.5만 |
|---|
| 2025.12.05 | ₩453,372 | ₩457,488 | ₩451,039 | ₩455,450 | +0.46% | 134.4만 |
|---|
| 2025.12.04 | ₩449,617 | ₩453,358 | ₩447,861 | ₩452,728 | +0.69% | 128.3만 |
|---|
| 2025.12.03 | ₩472,185 | ₩472,185 | ₩447,043 | ₩449,617 | -4.78% | 344.6만 |
|---|
| 2025.12.02 | ₩482,885 | ₩482,885 | ₩467,022 | ₩470,213 | -2.62% | 237.8만 |
|---|
| 2025.12.01 | ₩494,725 | ₩495,865 | ₩482,523 | ₩482,885 | -2.39% | 143.4만 |
|---|
| 2025.11.28 | ₩494,202 | ₩496,817 | ₩492,526 | ₩494,698 | +0.10% | 65.6만 |
|---|
| 2025.11.26 | ₩502,851 | ₩505,492 | ₩494,014 | ₩494,162 | -1.73% | 124.7만 |
|---|
| 2025.11.25 | ₩501,510 | ₩506,243 | ₩499,686 | ₩502,502 | +0.20% | 156.4만 |
|---|
| 2025.11.24 | ₩490,340 | ₩499,861 | ₩485,486 | ₩499,110 | +1.79% | 284.8만 |
|---|
| 2025.11.21 | ₩485,674 | ₩495,302 | ₩484,078 | ₩490,340 | +0.96% | 152.1만 |
|---|
| 2025.11.20 | ₩483,488 | ₩487,591 | ₩481,692 | ₩485,500 | +0.42% | 97.6만 |
|---|
| 2025.11.19 | ₩483,810 | ₩488,114 | ₩479,439 | ₩483,703 | -0.02% | 121.7만 |
|---|
| 2025.11.18 | ₩491,628 | ₩491,936 | ₩483,448 | ₩484,923 | -1.36% | 204.6만 |
|---|
| 2025.11.17 | ₩485,540 | ₩490,676 | ₩484,387 | ₩489,429 | +0.80% | 154.3만 |
|---|
| 2025.11.14 | ₩493,558 | ₩494,792 | ₩484,588 | ₩485,325 | -1.67% | 196.1만 |
|---|
| 2025.11.13 | ₩486,586 | ₩490,327 | ₩484,119 | ₩490,032 | +0.71% | 131.5만 |
|---|
| 2025.11.12 | ₩488,088 | ₩490,850 | ₩482,912 | ₩487,310 | -0.16% | 181.2만 |
|---|
| 2025.11.11 | ₩487,605 | ₩490,997 | ₩485,996 | ₩489,536 | +0.40% | 85.5만 |
|---|
| 2025.11.10 | ₩478,460 | ₩490,769 | ₩475,228 | ₩488,959 | +2.19% | 139.1만 |
|---|
| 2025.11.07 | ₩486,948 | ₩488,570 | ₩480,431 | ₩483,663 | -0.67% | 130.3만 |
|---|
| 2025.11.06 | ₩472,345 | ₩485,406 | ₩468,055 | ₩483,046 | +2.27% | 195.5만 |
|---|
| 2025.11.05 | ₩474,343 | ₩484,574 | ₩458,574 | ₩474,679 | +0.07% | 370.3만 |
|---|
| 2025.11.04 | ₩453,573 | ₩465,842 | ₩450,422 | ₩461,980 | +1.85% | 183.8만 |
|---|
| 2025.11.03 | ₩453,573 | ₩457,649 | ₩449,429 | ₩457,153 | +0.79% | 177.5만 |
|---|
| 2025.10.31 | ₩455,799 | ₩460,733 | ₩451,910 | ₩452,969 | -0.62% | 128만 |
|---|
| 2025.10.30 | ₩460,197 | ₩469,932 | ₩456,134 | ₩457,528 | -0.58% | 135.4만 |
|---|
| 2025.10.29 | ₩451,347 | ₩453,519 | ₩444,374 | ₩446,748 | -1.02% | 147.3만 |
|---|
| 2025.10.28 | ₩449,926 | ₩452,983 | ₩445,889 | ₩450,060 | +0.03% | 116.6만 |
|---|
| 2025.10.27 | ₩447,096 | ₩450,636 | ₩443,744 | ₩450,609 | +0.79% | 85.9만 |
|---|
| 2025.10.24 | ₩441,143 | ₩448,317 | ₩438,716 | ₩446,131 | +1.13% | 91.2만 |
|---|
| 2025.10.23 | ₩442,899 | ₩445,098 | ₩439,265 | ₩440,566 | -0.53% | 119.7만 |
|---|
| 2025.10.22 | ₩441,411 | ₩444,817 | ₩437,697 | ₩443,570 | +0.49% | 90.8만 |
|---|
| 2025.10.21 | ₩438,072 | ₩441,009 | ₩434,921 | ₩440,915 | +0.65% | 97.2만 |
|---|
| 2025.10.20 | ₩436,208 | ₩441,934 | ₩433,593 | ₩438,997 | +0.64% | 105.1만 |
|---|
| 2025.10.17 | ₩428,753 | ₩436,731 | ₩428,243 | ₩435,377 | +1.54% | 117.8만 |
|---|
| 2025.10.16 | ₩428,619 | ₩431,595 | ₩426,540 | ₩428,283 | -0.08% | 139.9만 |
|---|
| 2025.10.15 | ₩424,060 | ₩429,584 | ₩424,060 | ₩428,565 | +1.06% | 80만 |
|---|
| 2025.10.14 | ₩427,680 | ₩428,270 | ₩421,713 | ₩426,312 | -0.32% | 72.7만 |
|---|
| 2025.10.13 | ₩420,479 | ₩428,914 | ₩420,479 | ₩425,065 | +1.09% | 151.3만 |
|---|
| 2025.10.10 | ₩424,502 | ₩428,659 | ₩421,995 | ₩426,406 | +0.45% | 145.5만 |
|---|