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 | ₩414,915 | ₩436,892 | ₩412,823 | ₩434,250 | +4.66% | 470.6만 |
| 2026.09.28–2026.10.02 | ₩410,584 | ₩419,729 | ₩395,579 | ₩414,405 | +0.93% | 765.5만 |
| 2026.09.21–2026.09.25 | ₩415,330 | ₩429,410 | ₩408,049 | ₩411,549 | -0.91% | 509.4만 |
| 2026.09.14–2026.09.18 | ₩436,651 | ₩439,534 | ₩408,237 | ₩414,043 | -5.18% | 734.6만 |
| 2026.09.08–2026.09.11 | ₩439,212 | ₩442,497 | ₩426,353 | ₩431,193 | -1.83% | 560.6만 |
| 2026.08.31–2026.09.04 | ₩430,576 | ₩454,176 | ₩427,801 | ₩443,771 | +3.06% | 641.8만 |
| 2026.08.24–2026.08.28 | ₩426,084 | ₩443,838 | ₩425,937 | ₩431,810 | +1.34% | 442만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩418,361 |
| ₩432,440 |
| ₩417,596 |
| ₩426,460 |
| +1.94% |
| 528.1만 |
| 2026.08.10–2026.08.14 | ₩430,523 | ₩447,794 | ₩404,965 | ₩420,801 | -2.26% | 859.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩420,748 | ₩441,143 | ₩403,919 | ₩429,705 | +2.13% | 1084.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩414,137 | ₩433,057 | ₩412,997 | ₩417,476 | +0.81% | 521.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩409,350 | ₩416,081 | ₩400,165 | ₩415,532 | +1.51% | 557.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩408,975 | ₩420,909 | ₩397,309 | ₩412,863 | +0.95% | 787.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩395,659 | ₩416,282 | ₩392,213 | ₩406,883 | +2.84% | 847.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩386,595 | ₩398,019 | ₩373,454 | ₩397,590 | +2.84% | 573.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩365,610 | ₩393,930 | ₩361,104 | ₩383,672 | +4.94% | 951.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩375,184 | ₩378,818 | ₩362,083 | ₩364,497 | -2.85% | 770.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩366,093 | ₩382,063 | ₩362,901 | ₩377,691 | +3.17% | 515.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩359,562 | ₩372,757 | ₩350,364 | ₩368,801 | +2.57% | 751.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩366,186 | ₩368,640 | ₩354,816 | ₩361,185 | -1.37% | 739.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩344,611 | ₩371,952 | ₩342,023 | ₩368,627 | +6.97% | 917.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩353,139 | ₩355,231 | ₩338,148 | ₩345,563 | -2.15% | 1338만 |
|---|
| 2026.05.04–2026.05.08 | ₩405,408 | ₩411,039 | ₩328,279 | ₩350,082 | -13.65% | 1715.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩411,844 | ₩420,627 | ₩401,385 | ₩407,634 | -1.02% | 681.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩438,742 | ₩439,802 | ₩407,365 | ₩413,252 | -5.81% | 818.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩430,496 | ₩439,426 | ₩421,726 | ₩439,225 | +2.03% | 645.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩431,032 | ₩437,013 | ₩421,726 | ₩430,188 | -0.20% | 542.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩421,043 | ₩435,632 | ₩413,641 | ₩435,524 | +3.44% | 573.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩442,189 | ₩444,200 | ₩415,987 | ₩418,964 | -5.25% | 881.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩473,633 | ₩475,376 | ₩426,567 | ₩438,354 | -7.45% | 1105.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩480,176 | ₩485,768 | ₩465,185 | ₩469,248 | -2.28% | 464.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩497,903 | ₩505,412 | ₩470,991 | ₩480,659 | -3.46% | 579.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩483,287 | ₩501,564 | ₩481,973 | ₩499,003 | +3.25% | 499.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩484,521 | ₩488,409 | ₩477,669 | ₩484,172 | -0.07% | 364.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩481,745 | ₩502,690 | ₩465,333 | ₩483,837 | +0.43% | 699.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩483,502 | ₩490,971 | ₩439,829 | ₩481,718 | -0.37% | 971.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩476,020 | ₩485,982 | ₩464,649 | ₩481,678 | +1.19% | 599.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩475,657 | ₩481,316 | ₩459,553 | ₩473,981 | -0.35% | 461.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩452,138 | ₩478,527 | ₩447,794 | ₩475,818 | +5.24% | 542만 |
|---|
| 2026.01.05–2026.01.09 | ₩452,299 | ₩468,712 | ₩441,290 | ₩450,127 | -0.48% | 606.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩456,308 | ₩458,735 | ₩449,590 | ₩454,391 | -0.42% | 290.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩456,228 | ₩460,827 | ₩451,092 | ₩457,314 | +0.24% | 244.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩465,319 | ₩471,983 | ₩454,002 | ₩457,153 | -1.75% | 963만 |
|---|
| 2025.12.08–2025.12.12 | ₩454,713 | ₩466,405 | ₩450,328 | ₩463,951 | +2.03% | 803만 |
|---|
| 2025.12.01–2025.12.05 | ₩494,725 | ₩495,865 | ₩447,043 | ₩455,450 | -7.94% | 988.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩490,340 | ₩506,243 | ₩485,486 | ₩494,698 | +0.89% | 631.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩485,540 | ₩495,302 | ₩479,439 | ₩490,340 | +0.99% | 730.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩478,460 | ₩494,792 | ₩475,228 | ₩485,325 | +1.43% | 733.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩453,573 | ₩488,570 | ₩449,429 | ₩483,663 | +6.63% | 1057.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩447,096 | ₩469,932 | ₩443,744 | ₩452,969 | +1.31% | 613.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩436,208 | ₩448,317 | ₩433,593 | ₩446,131 | +2.27% | 504만 |
|---|
| 2025.10.13–2025.10.17 | ₩420,479 | ₩436,731 | ₩420,479 | ₩435,377 | +3.54% | 561.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩424,502 | ₩428,659 | ₩421,995 | ₩426,406 | +0.45% | 145.5만 |
|---|