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 | ₩415,014 | ₩436,996 | ₩412,921 | ₩434,354 | +4.66% | 470.6만 |
| 2026.09.28–2026.10.02 | ₩410,682 | ₩419,829 | ₩395,673 | ₩414,504 | +0.93% | 765.5만 |
| 2026.09.21–2026.09.25 | ₩415,429 | ₩429,512 | ₩408,147 | ₩411,647 | -0.91% | 509.4만 |
| 2026.09.14–2026.09.18 | ₩436,755 | ₩439,639 | ₩408,334 | ₩414,142 | -5.18% | 734.6만 |
| 2026.09.08–2026.09.11 | ₩439,317 | ₩442,603 | ₩426,454 | ₩431,296 | -1.83% | 560.6만 |
| 2026.08.31–2026.09.04 | ₩430,679 | ₩454,285 | ₩427,903 | ₩443,877 | +3.06% | 641.8만 |
| 2026.08.24–2026.08.28 | ₩426,186 | ₩443,944 | ₩426,039 | ₩431,913 | +1.34% | 442만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩418,461 |
| ₩432,543 |
| ₩417,696 |
| ₩426,562 |
| +1.94% |
| 528.1만 |
| 2026.08.10–2026.08.14 | ₩430,626 | ₩447,900 | ₩405,062 | ₩420,902 | -2.26% | 859.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩420,848 | ₩441,248 | ₩404,016 | ₩429,807 | +2.13% | 1084.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩414,236 | ₩433,160 | ₩413,096 | ₩417,575 | +0.81% | 521.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩409,448 | ₩416,181 | ₩400,260 | ₩415,631 | +1.51% | 557.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩409,072 | ₩421,009 | ₩397,403 | ₩412,962 | +0.95% | 787.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩395,754 | ₩416,382 | ₩392,307 | ₩406,980 | +2.84% | 847.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩386,687 | ₩398,114 | ₩373,543 | ₩397,685 | +2.84% | 573.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩365,697 | ₩394,024 | ₩361,191 | ₩383,763 | +4.94% | 951.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩375,273 | ₩378,908 | ₩362,170 | ₩364,584 | -2.85% | 770.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩366,180 | ₩382,154 | ₩362,988 | ₩377,781 | +3.17% | 515.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩359,648 | ₩372,846 | ₩350,447 | ₩368,889 | +2.57% | 751.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩366,274 | ₩368,728 | ₩354,900 | ₩361,271 | -1.37% | 739.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩344,694 | ₩372,041 | ₩342,105 | ₩368,715 | +6.97% | 917.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩353,224 | ₩355,316 | ₩338,229 | ₩345,646 | -2.15% | 1338만 |
|---|
| 2026.05.04–2026.05.08 | ₩405,504 | ₩411,138 | ₩328,357 | ₩350,166 | -13.65% | 1715.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩411,942 | ₩420,727 | ₩401,481 | ₩407,731 | -1.02% | 681.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩438,847 | ₩439,907 | ₩407,463 | ₩413,351 | -5.81% | 818.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩430,599 | ₩439,531 | ₩421,827 | ₩439,330 | +2.03% | 645.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩431,135 | ₩437,117 | ₩421,827 | ₩430,290 | -0.20% | 542.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩421,143 | ₩435,736 | ₩413,740 | ₩435,628 | +3.44% | 573.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩442,294 | ₩444,306 | ₩416,087 | ₩419,064 | -5.25% | 881.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩473,746 | ₩475,489 | ₩426,669 | ₩438,458 | -7.45% | 1105.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩480,291 | ₩485,884 | ₩465,296 | ₩469,360 | -2.28% | 464.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩498,022 | ₩505,533 | ₩471,104 | ₩480,774 | -3.46% | 579.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩483,403 | ₩501,683 | ₩482,088 | ₩499,122 | +3.25% | 499.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩484,636 | ₩488,526 | ₩477,783 | ₩484,288 | -0.07% | 364.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩481,860 | ₩502,810 | ₩465,444 | ₩483,952 | +0.43% | 699.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩483,617 | ₩491,088 | ₩439,934 | ₩481,833 | -0.37% | 971.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩476,133 | ₩486,098 | ₩464,760 | ₩481,793 | +1.19% | 599.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩475,771 | ₩481,431 | ₩459,663 | ₩474,094 | -0.35% | 461.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩452,246 | ₩478,641 | ₩447,900 | ₩475,932 | +5.24% | 542만 |
|---|
| 2026.01.05–2026.01.09 | ₩452,407 | ₩468,823 | ₩441,396 | ₩450,234 | -0.48% | 606.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩456,417 | ₩458,845 | ₩449,698 | ₩454,499 | -0.42% | 290.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩456,337 | ₩460,937 | ₩451,200 | ₩457,423 | +0.24% | 244.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩465,430 | ₩472,096 | ₩454,110 | ₩457,262 | -1.75% | 963만 |
|---|
| 2025.12.08–2025.12.12 | ₩454,821 | ₩466,517 | ₩450,435 | ₩464,062 | +2.03% | 803만 |
|---|
| 2025.12.01–2025.12.05 | ₩494,843 | ₩495,983 | ₩447,149 | ₩455,559 | -7.94% | 988.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩490,457 | ₩506,364 | ₩485,602 | ₩494,816 | +0.89% | 631.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩485,656 | ₩495,420 | ₩479,553 | ₩490,457 | +0.99% | 730.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩478,574 | ₩494,910 | ₩475,342 | ₩485,441 | +1.43% | 733.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩453,681 | ₩488,687 | ₩449,537 | ₩483,778 | +6.63% | 1057.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩447,203 | ₩470,044 | ₩443,850 | ₩453,078 | +1.31% | 613.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩436,312 | ₩448,423 | ₩433,697 | ₩446,237 | +2.27% | 504만 |
|---|
| 2025.10.13–2025.10.17 | ₩420,580 | ₩436,835 | ₩420,580 | ₩435,481 | +3.54% | 561.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩424,603 | ₩428,761 | ₩422,095 | ₩426,508 | +0.45% | 145.5만 |
|---|