시장 데이터를 불러오는 중
전체 종목
센추리 홀딩스 과거 주가
Centuri Holdings, Inc. Common Stock · CTRI · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Centuri Holdings, Inc. Common Stock · CTRI · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,552 | ₩28,552 | ₩27,655 | ₩27,963 | -2.06% | 119.8만 |
| 2026.10.08 | ₩27,521 | ₩27,950 | ₩27,067 | ₩27,843 | +1.17% | 201.2만 |
| 2026.10.07 | ₩28,070 | ₩28,097 | ₩27,267 | ₩27,776 | -1.05% | 180.1만 |
| 2026.10.06 | ₩27,976 | ₩28,806 | ₩27,735 | ₩28,364 | +1.39% | 172.8만 |
| 2026.10.05 | ₩27,976 | ₩28,137 | ₩27,432 | ₩27,722 | -0.91% | 213.7만 |
| 2026.10.02 | ₩27,896 | ₩28,719 | ₩27,729 | ₩27,976 | +0.29% | 197.3만 |
| 2026.10.01 | ₩26,879 | ₩27,588 | ₩26,739 | ₩27,481 | +2.24% | 164.8만 |
| 2026.09.30 | ₩27,361 | ₩27,555 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,632 |
| ₩26,812 |
| -2.00% |
| 237.6만 |
| 2026.09.29 | ₩26,384 | ₩27,401 | ₩26,384 | ₩27,214 | +3.14% | 223.4만 |
|---|
| 2026.09.28 | ₩27,187 | ₩27,307 | ₩26,438 | ₩26,652 | -1.97% | 138.7만 |
|---|
| 2026.09.25 | ₩27,495 | ₩27,722 | ₩27,200 | ₩27,441 | -0.19% | 184.5만 |
|---|
| 2026.09.24 | ₩26,585 | ₩27,843 | ₩26,565 | ₩27,281 | +2.62% | 178.8만 |
|---|
| 2026.09.23 | ₩26,786 | ₩27,414 | ₩26,384 | ₩26,986 | +0.75% | 223.6만 |
|---|
| 2026.09.22 | ₩27,307 | ₩27,481 | ₩26,478 | ₩26,799 | -1.86% | 181.7만 |
|---|
| 2026.09.21 | ₩26,117 | ₩27,261 | ₩25,568 | ₩27,214 | +4.20% | 281만 |
|---|
| 2026.09.18 | ₩25,755 | ₩26,291 | ₩25,568 | ₩25,889 | +0.52% | 221.7만 |
|---|
| 2026.09.17 | ₩26,103 | ₩26,344 | ₩25,501 | ₩25,595 | -1.95% | 289.2만 |
|---|
| 2026.09.16 | ₩25,903 | ₩25,996 | ₩25,474 | ₩25,635 | -1.03% | 125.5만 |
|---|
| 2026.09.15 | ₩26,317 | ₩26,317 | ₩25,461 | ₩25,515 | -3.05% | 154.1만 |
|---|
| 2026.09.14 | ₩26,291 | ₩26,505 | ₩25,769 | ₩26,183 | -0.41% | 144.1만 |
|---|
| 2026.09.11 | ₩27,428 | ₩27,762 | ₩26,906 | ₩26,973 | -1.66% | 131.9만 |
|---|
| 2026.09.10 | ₩26,692 | ₩27,133 | ₩26,237 | ₩27,093 | +1.50% | 151만 |
|---|
| 2026.09.09 | ₩27,655 | ₩27,776 | ₩26,919 | ₩26,973 | -2.47% | 132만 |
|---|
| 2026.09.08 | ₩27,655 | ₩27,990 | ₩27,414 | ₩27,695 | +0.15% | 134.7만 |
|---|
| 2026.09.04 | ₩27,026 | ₩27,889 | ₩26,973 | ₩27,481 | +1.68% | 102.4만 |
|---|
| 2026.09.03 | ₩27,535 | ₩27,909 | ₩27,147 | ₩27,441 | -0.34% | 131.7만 |
|---|
| 2026.09.02 | ₩27,495 | ₩27,883 | ₩27,307 | ₩27,455 | -0.15% | 155만 |
|---|
| 2026.09.01 | ₩27,133 | ₩27,562 | ₩26,787 | ₩27,414 | +1.04% | 170.8만 |
|---|
| 2026.08.31 | ₩27,455 | ₩27,455 | ₩26,625 | ₩27,307 | -0.54% | 218만 |
|---|
| 2026.08.28 | ₩28,097 | ₩28,123 | ₩27,120 | ₩27,187 | -3.24% | 128만 |
|---|
| 2026.08.27 | ₩28,538 | ₩28,538 | ₩27,722 | ₩28,257 | -0.98% | 127.2만 |
|---|
| 2026.08.26 | ₩27,856 | ₩28,538 | ₩27,843 | ₩28,324 | +1.68% | 71.5만 |
|---|
| 2026.08.25 | ₩28,445 | ₩28,505 | ₩27,541 | ₩27,816 | -2.21% | 123.5만 |
|---|
| 2026.08.24 | ₩28,525 | ₩28,619 | ₩27,445 | ₩27,816 | -2.49% | 163.3만 |
|---|
| 2026.08.21 | ₩28,980 | ₩29,341 | ₩28,565 | ₩28,578 | -1.39% | 93.7만 |
|---|
| 2026.08.20 | ₩30,023 | ₩30,278 | ₩29,033 | ₩29,140 | -2.94% | 152.5만 |
|---|
| 2026.08.19 | ₩30,652 | ₩31,174 | ₩29,562 | ₩30,264 | -1.27% | 136.4만 |
|---|
| 2026.08.18 | ₩31,428 | ₩31,522 | ₩29,809 | ₩30,304 | -3.58% | 177.2만 |
|---|
| 2026.08.17 | ₩31,616 | ₩32,271 | ₩31,535 | ₩31,990 | +1.18% | 100.6만 |
|---|
| 2026.08.14 | ₩30,947 | ₩31,870 | ₩30,799 | ₩31,602 | +2.12% | 148.1만 |
|---|
| 2026.08.13 | ₩31,977 | ₩31,977 | ₩30,853 | ₩30,893 | -3.39% | 133만 |
|---|
| 2026.08.12 | ₩33,248 | ₩33,453 | ₩31,642 | ₩31,803 | -4.35% | 135.3만 |
|---|
| 2026.08.11 | ₩32,204 | ₩33,034 | ₩32,097 | ₩32,646 | +1.37% | 228.6만 |
|---|
| 2026.08.10 | ₩31,428 | ₩32,485 | ₩31,365 | ₩31,789 | +1.15% | 243.4만 |
|---|
| 2026.08.07 | ₩30,358 | ₩32,218 | ₩29,849 | ₩31,910 | +5.11% | 253.5만 |
|---|
| 2026.08.06 | ₩29,809 | ₩31,040 | ₩29,742 | ₩29,903 | +0.31% | 238.7만 |
|---|
| 2026.08.05 | ₩29,716 | ₩31,107 | ₩28,565 | ₩29,742 | +0.09% | 532.4만 |
|---|
| 2026.08.04 | ₩33,515 | ₩36,231 | ₩29,073 | ₩29,274 | -12.65% | 772만 |
|---|
| 2026.08.03 | ₩36,686 | ₩38,319 | ₩36,686 | ₩37,275 | +1.60% | 261.1만 |
|---|
| 2026.07.31 | ₩36,419 | ₩37,302 | ₩35,817 | ₩37,248 | +2.28% | 210.7만 |
|---|
| 2026.07.30 | ₩34,251 | ₩36,057 | ₩34,044 | ₩35,910 | +4.84% | 240.8만 |
|---|
| 2026.07.29 | ₩34,800 | ₩34,844 | ₩32,325 | ₩32,512 | -6.57% | 166.9만 |
|---|
| 2026.07.28 | ₩36,191 | ₩36,419 | ₩34,318 | ₩34,840 | -3.73% | 129.7만 |
|---|
| 2026.07.27 | ₩37,007 | ₩37,429 | ₩35,562 | ₩36,553 | -1.23% | 127.2만 |
|---|
| 2026.07.24 | ₩37,717 | ₩37,717 | ₩36,526 | ₩37,021 | -1.84% | 101.7만 |
|---|
| 2026.07.23 | ₩36,312 | ₩37,288 | ₩36,312 | ₩37,048 | +2.03% | 118.9만 |
|---|
| 2026.07.22 | ₩37,208 | ₩37,703 | ₩36,753 | ₩36,807 | -1.08% | 82만 |
|---|
| 2026.07.21 | ₩37,101 | ₩37,636 | ₩36,392 | ₩37,462 | +0.97% | 167.7만 |
|---|
| 2026.07.20 | ₩37,449 | ₩37,703 | ₩36,084 | ₩36,526 | -2.47% | 193.8만 |
|---|
| 2026.07.17 | ₩35,763 | ₩37,329 | ₩35,475 | ₩37,061 | +3.63% | 171.9만 |
|---|
| 2026.07.16 | ₩35,375 | ₩36,512 | ₩35,215 | ₩36,499 | +3.18% | 182.7만 |
|---|
| 2026.07.15 | ₩35,402 | ₩36,365 | ₩34,786 | ₩36,151 | +2.12% | 162.9만 |
|---|
| 2026.07.14 | ₩35,308 | ₩35,576 | ₩34,666 | ₩35,161 | -0.42% | 147.1만 |
|---|
| 2026.07.13 | ₩34,010 | ₩34,720 | ₩33,497 | ₩34,613 | +1.77% | 114.8만 |
|---|
| 2026.07.10 | ₩34,867 | ₩35,121 | ₩34,091 | ₩34,345 | -1.50% | 156.3만 |
|---|
| 2026.07.09 | ₩35,897 | ₩36,261 | ₩34,893 | ₩35,161 | -2.05% | 98.8만 |
|---|
| 2026.07.08 | ₩35,014 | ₩35,930 | ₩34,922 | ₩35,188 | +0.50% | 142.3만 |
|---|
| 2026.07.07 | ₩36,379 | ₩36,553 | ₩35,001 | ₩35,549 | -2.28% | 164.2만 |
|---|
| 2026.07.06 | ₩36,954 | ₩37,931 | ₩36,553 | ₩36,753 | -0.54% | 139.9만 |
|---|
| 2026.07.02 | ₩38,171 | ₩38,586 | ₩36,138 | ₩36,646 | -4.00% | 147만 |
|---|
| 2026.07.01 | ₩40,125 | ₩40,138 | ₩38,118 | ₩38,118 | -5.00% | 127만 |
|---|
| 2026.06.30 | ₩42,252 | ₩42,252 | ₩39,603 | ₩40,459 | -4.24% | 378.1만 |
|---|
| 2026.06.29 | ₩41,008 | ₩41,423 | ₩40,031 | ₩40,834 | -0.42% | 143.1만 |
|---|
| 2026.06.26 | ₩42,306 | ₩43,443 | ₩40,994 | ₩41,008 | -3.07% | 303.8만 |
|---|
| 2026.06.25 | ₩42,854 | ₩43,891 | ₩41,931 | ₩42,613 | -0.56% | 188.1만 |
|---|
| 2026.06.24 | ₩40,045 | ₩43,108 | ₩40,045 | ₩42,078 | +5.08% | 230.8만 |
|---|
| 2026.06.23 | ₩40,366 | ₩41,463 | ₩40,138 | ₩40,446 | +0.20% | 96.7만 |
|---|
| 2026.06.22 | ₩40,419 | ₩41,730 | ₩40,192 | ₩41,275 | +2.12% | 136.9만 |
|---|
| 2026.06.18 | ₩41,102 | ₩41,249 | ₩39,389 | ₩39,830 | -3.09% | 192만 |
|---|
| 2026.06.17 | ₩41,971 | ₩42,319 | ₩40,031 | ₩40,098 | -4.46% | 130.1만 |
|---|
| 2026.06.16 | ₩42,694 | ₩43,376 | ₩41,356 | ₩41,597 | -2.57% | 94만 |
|---|
| 2026.06.15 | ₩41,476 | ₩42,292 | ₩41,249 | ₩42,266 | +1.90% | 74.5만 |
|---|
| 2026.06.12 | ₩40,178 | ₩40,834 | ₩40,045 | ₩40,606 | +1.07% | 66.6만 |
|---|
| 2026.06.11 | ₩38,252 | ₩39,851 | ₩37,904 | ₩39,777 | +3.99% | 86.8만 |
|---|
| 2026.06.10 | ₩39,322 | ₩39,636 | ₩37,422 | ₩37,717 | -4.08% | 96.7만 |
|---|
| 2026.06.09 | ₩40,807 | ₩41,115 | ₩38,319 | ₩39,483 | -3.25% | 74만 |
|---|
| 2026.06.08 | ₩39,764 | ₩40,486 | ₩39,563 | ₩40,138 | +0.94% | 76.6만 |
|---|
| 2026.06.05 | ₩41,476 | ₩41,904 | ₩39,610 | ₩39,924 | -3.74% | 80.8만 |
|---|
| 2026.06.04 | ₩40,419 | ₩41,844 | ₩39,982 | ₩41,757 | +3.31% | 71.2만 |
|---|
| 2026.06.03 | ₩41,075 | ₩41,811 | ₩40,366 | ₩40,660 | -1.01% | 106.4만 |
|---|
| 2026.06.02 | ₩40,780 | ₩42,085 | ₩40,673 | ₩41,035 | +0.62% | 128.9만 |
|---|
| 2026.06.01 | ₩40,339 | ₩41,463 | ₩40,165 | ₩40,433 | +0.23% | 197.9만 |
|---|
| 2026.05.29 | ₩41,128 | ₩41,663 | ₩39,964 | ₩41,128 | 0.00% | 171.9만 |
|---|
| 2026.05.28 | ₩41,356 | ₩42,065 | ₩40,593 | ₩41,035 | -0.78% | 112.9만 |
|---|
| 2026.05.27 | ₩42,145 | ₩43,443 | ₩41,436 | ₩41,503 | -1.52% | 108.3만 |
|---|
| 2026.05.26 | ₩41,061 | ₩42,573 | ₩41,061 | ₩41,904 | +2.05% | 254.4만 |
|---|
| 2026.05.22 | ₩40,446 | ₩41,075 | ₩39,643 | ₩40,406 | -0.10% | 109.9만 |
|---|
| 2026.05.21 | ₩39,269 | ₩40,981 | ₩39,188 | ₩40,379 | +2.83% | 106.7만 |
|---|
| 2026.05.20 | ₩39,202 | ₩40,138 | ₩38,800 | ₩39,483 | +0.72% | 121.8만 |
|---|
| 2026.05.19 | ₩39,335 | ₩39,603 | ₩37,890 | ₩38,747 | -1.50% | 128.1만 |
|---|
| 2026.05.18 | ₩41,985 | ₩42,761 | ₩39,837 | ₩40,071 | -4.56% | 109.9만 |
|---|
| 2026.05.15 | ₩42,212 | ₩42,528 | ₩41,423 | ₩41,864 | -0.82% | 138.2만 |
|---|
| 2026.05.14 | ₩43,296 | ₩44,005 | ₩42,827 | ₩43,430 | +0.31% | 111.6만 |
|---|
| 2026.05.13 | ₩42,881 | ₩43,563 | ₩41,556 | ₩42,908 | +0.06% | 172.4만 |
|---|
| 2026.05.12 | ₩43,925 | ₩44,259 | ₩42,145 | ₩42,386 | -3.50% | 208.9만 |
|---|
| 2026.05.11 | ₩46,574 | ₩46,707 | ₩44,219 | ₩44,420 | -4.63% | 208.2만 |
|---|
| 2026.05.08 | ₩45,998 | ₩46,667 | ₩45,008 | ₩46,199 | +0.44% | 245.5만 |
|---|
| 2026.05.07 | ₩50,200 | ₩50,521 | ₩43,510 | ₩44,955 | -10.45% | 514.9만 |
|---|
| 2026.05.06 | ₩57,357 | ₩57,511 | ₩54,387 | ₩55,926 | -2.50% | 351.8만 |
|---|
| 2026.05.05 | ₩53,638 | ₩56,555 | ₩53,638 | ₩55,632 | +3.72% | 233.6만 |
|---|
| 2026.05.04 | ₩52,434 | ₩53,437 | ₩51,551 | ₩52,568 | +0.26% | 175.9만 |
|---|
| 2026.05.01 | ₩50,507 | ₩52,621 | ₩50,320 | ₩52,514 | +3.97% | 184.8만 |
|---|
| 2026.04.30 | ₩47,912 | ₩50,400 | ₩47,764 | ₩50,307 | +5.00% | 147.6만 |
|---|
| 2026.04.29 | ₩47,604 | ₩48,206 | ₩46,319 | ₩47,069 | -1.12% | 79.2만 |
|---|
| 2026.04.28 | ₩47,095 | ₩47,791 | ₩46,667 | ₩47,443 | +0.74% | 119.7만 |
|---|
| 2026.04.27 | ₩46,694 | ₩47,811 | ₩45,744 | ₩47,376 | +1.46% | 114.5만 |
|---|
| 2026.04.24 | ₩46,306 | ₩46,801 | ₩45,451 | ₩46,480 | +0.38% | 92.6만 |
|---|
| 2026.04.23 | ₩45,209 | ₩46,734 | ₩45,102 | ₩46,172 | +2.13% | 106.6만 |
|---|
| 2026.04.22 | ₩44,634 | ₩45,075 | ₩44,045 | ₩44,754 | +0.27% | 69.3만 |
|---|
| 2026.04.21 | ₩44,299 | ₩44,714 | ₩43,684 | ₩44,099 | -0.45% | 83.8만 |
|---|
| 2026.04.20 | ₩44,915 | ₩45,129 | ₩44,246 | ₩44,286 | -1.40% | 68.5만 |
|---|
| 2026.04.17 | ₩44,446 | ₩45,396 | ₩43,269 | ₩45,142 | +1.57% | 97.8만 |
|---|
| 2026.04.16 | ₩44,018 | ₩44,567 | ₩43,476 | ₩43,630 | -0.88% | 131.6만 |
|---|
| 2026.04.15 | ₩44,794 | ₩44,808 | ₩43,931 | ₩44,286 | -1.14% | 74.3만 |
|---|
| 2026.04.14 | ₩45,423 | ₩45,624 | ₩44,587 | ₩45,089 | -0.74% | 73.7만 |
|---|
| 2026.04.13 | ₩44,741 | ₩45,196 | ₩44,319 | ₩45,142 | +0.90% | 69만 |
|---|
| 2026.04.10 | ₩44,821 | ₩45,129 | ₩44,433 | ₩45,075 | +0.57% | 63만 |
|---|
| 2026.04.09 | ₩43,068 | ₩44,915 | ₩43,068 | ₩44,701 | +3.79% | 104.3만 |
|---|
| 2026.04.08 | ₩42,814 | ₩44,099 | ₩42,734 | ₩42,921 | +0.25% | 103.3만 |
|---|
| 2026.04.07 | ₩39,924 | ₩41,035 | ₩39,583 | ₩41,035 | +2.78% | 115.2만 |
|---|
| 2026.04.06 | ₩39,924 | ₩40,346 | ₩38,573 | ₩40,205 | +0.70% | 109.6만 |
|---|
| 2026.04.02 | ₩39,402 | ₩40,667 | ₩39,188 | ₩39,911 | +1.29% | 96.3만 |
|---|
| 2026.04.01 | ₩39,335 | ₩41,115 | ₩39,335 | ₩40,633 | +3.30% | 127.6만 |
|---|
| 2026.03.31 | ₩37,904 | ₩39,469 | ₩37,650 | ₩39,081 | +3.11% | 189.5만 |
|---|
| 2026.03.30 | ₩39,442 | ₩39,483 | ₩36,954 | ₩37,195 | -5.70% | 128만 |
|---|
| 2026.03.27 | ₩39,590 | ₩39,938 | ₩38,990 | ₩39,309 | -0.71% | 104.4만 |
|---|
| 2026.03.26 | ₩40,178 | ₩40,326 | ₩39,048 | ₩39,697 | -1.20% | 90.6만 |
|---|
| 2026.03.25 | ₩41,396 | ₩41,597 | ₩40,232 | ₩40,740 | -1.58% | 83.9만 |
|---|
| 2026.03.24 | ₩39,643 | ₩40,593 | ₩39,376 | ₩40,312 | +1.69% | 107만 |
|---|
| 2026.03.23 | ₩39,349 | ₩40,940 | ₩39,349 | ₩40,299 | +2.41% | 123.9만 |
|---|
| 2026.03.20 | ₩40,914 | ₩40,914 | ₩38,385 | ₩38,961 | -4.77% | 323.6만 |
|---|
| 2026.03.19 | ₩39,536 | ₩41,128 | ₩39,195 | ₩40,673 | +2.88% | 92.8만 |
|---|
| 2026.03.18 | ₩40,205 | ₩41,463 | ₩39,924 | ₩40,807 | +1.50% | 136만 |
|---|
| 2026.03.17 | ₩40,366 | ₩40,710 | ₩39,991 | ₩40,366 | 0.00% | 140.8만 |
|---|
| 2026.03.16 | ₩39,817 | ₩40,928 | ₩38,961 | ₩39,844 | +0.07% | 105.8만 |
|---|
| 2026.03.13 | ₩39,054 | ₩39,550 | ₩38,118 | ₩39,202 | +0.38% | 82.1만 |
|---|
| 2026.03.12 | ₩39,523 | ₩39,630 | ₩38,145 | ₩38,546 | -2.47% | 92.7만 |
|---|
| 2026.03.11 | ₩39,991 | ₩40,419 | ₩39,162 | ₩40,098 | +0.27% | 97.5만 |
|---|
| 2026.03.10 | ₩40,606 | ₩40,954 | ₩39,509 | ₩40,299 | -0.76% | 133.1만 |
|---|
| 2026.03.09 | ₩38,774 | ₩40,218 | ₩37,810 | ₩40,152 | +3.55% | 195.2만 |
|---|
| 2026.03.06 | ₩38,439 | ₩39,804 | ₩37,837 | ₩39,255 | +2.12% | 144.8만 |
|---|
| 2026.03.05 | ₩40,740 | ₩40,740 | ₩38,185 | ₩39,402 | -3.28% | 211.1만 |
|---|
| 2026.03.04 | ₩40,272 | ₩40,981 | ₩39,697 | ₩40,687 | +1.03% | 218.3만 |
|---|
| 2026.03.03 | ₩40,152 | ₩40,740 | ₩39,175 | ₩39,964 | -0.47% | 215.4만 |
|---|
| 2026.03.02 | ₩40,740 | ₩41,851 | ₩40,700 | ₩41,396 | +1.61% | 203.7만 |
|---|
| 2026.02.27 | ₩40,834 | ₩41,503 | ₩39,924 | ₩41,476 | +1.57% | 125.9만 |
|---|
| 2026.02.26 | ₩41,035 | ₩42,158 | ₩39,001 | ₩42,051 | +2.48% | 278.7만 |
|---|
| 2026.02.25 | ₩41,811 | ₩42,473 | ₩39,429 | ₩41,035 | -1.86% | 403.5만 |
|---|
| 2026.02.24 | ₩41,637 | ₩42,266 | ₩40,408 | ₩41,423 | -0.51% | 465.3만 |
|---|
| 2026.02.23 | ₩42,600 | ₩42,680 | ₩41,222 | ₩41,797 | -1.88% | 161.8만 |
|---|
| 2026.02.20 | ₩42,667 | ₩43,322 | ₩42,252 | ₩42,613 | -0.13% | 129.7만 |
|---|
| 2026.02.19 | ₩41,356 | ₩42,694 | ₩41,302 | ₩42,654 | +3.14% | 81.8만 |
|---|
| 2026.02.18 | ₩41,650 | ₩43,149 | ₩41,249 | ₩41,329 | -0.77% | 127.4만 |
|---|
| 2026.02.17 | ₩41,262 | ₩42,359 | ₩40,847 | ₩41,864 | +1.46% | 190.5만 |
|---|
| 2026.02.13 | ₩41,677 | ₩42,413 | ₩40,700 | ₩41,490 | -0.45% | 111.3만 |
|---|
| 2026.02.12 | ₩42,520 | ₩42,881 | ₩40,780 | ₩41,623 | -2.11% | 124.2만 |
|---|
| 2026.02.11 | ₩41,195 | ₩42,546 | ₩41,195 | ₩42,038 | +2.05% | 196.8만 |
|---|
| 2026.02.10 | ₩39,817 | ₩41,142 | ₩39,817 | ₩40,727 | +2.28% | 131.3만 |
|---|
| 2026.02.09 | ₩38,760 | ₩40,874 | ₩38,693 | ₩39,978 | +3.14% | 132만 |
|---|
| 2026.02.06 | ₩38,131 | ₩38,898 | ₩37,717 | ₩38,707 | +1.51% | 84.2만 |
|---|
| 2026.02.05 | ₩36,713 | ₩37,436 | ₩36,365 | ₩37,074 | +0.98% | 90.1만 |
|---|
| 2026.02.04 | ₩38,385 | ₩38,559 | ₩35,937 | ₩37,155 | -3.21% | 140만 |
|---|
| 2026.02.03 | ₩37,864 | ₩38,693 | ₩37,048 | ₩38,185 | +0.85% | 96.2만 |
|---|
| 2026.02.02 | ₩36,793 | ₩37,864 | ₩36,793 | ₩37,221 | +1.16% | 96.3만 |
|---|
| 2026.01.30 | ₩36,138 | ₩37,262 | ₩36,138 | ₩36,927 | +2.18% | 126.6만 |
|---|
| 2026.01.29 | ₩37,596 | ₩38,078 | ₩36,686 | ₩37,235 | -0.96% | 95.8만 |
|---|
| 2026.01.28 | ₩38,118 | ₩38,559 | ₩37,221 | ₩37,369 | -1.97% | 69.6만 |
|---|
| 2026.01.27 | ₩38,479 | ₩38,820 | ₩37,957 | ₩38,105 | -0.97% | 57.3만 |
|---|
| 2026.01.26 | ₩38,011 | ₩38,646 | ₩37,783 | ₩38,332 | +0.84% | 108.5만 |
|---|
| 2026.01.23 | ₩38,600 | ₩38,653 | ₩37,810 | ₩37,997 | -1.56% | 90.9만 |
|---|
| 2026.01.22 | ₩38,238 | ₩38,399 | ₩37,476 | ₩37,944 | -0.77% | 90.2만 |
|---|
| 2026.01.21 | ₩37,770 | ₩38,464 | ₩36,780 | ₩37,824 | +0.14% | 86.4만 |
|---|
| 2026.01.20 | ₩36,151 | ₩37,583 | ₩35,803 | ₩37,235 | +3.00% | 107.1만 |
|---|
| 2026.01.16 | ₩35,750 | ₩37,476 | ₩35,710 | ₩37,195 | +4.04% | 162.3만 |
|---|
| 2026.01.15 | ₩36,445 | ₩36,726 | ₩35,629 | ₩35,696 | -2.06% | 125.6만 |
|---|
| 2026.01.14 | ₩35,857 | ₩36,238 | ₩35,442 | ₩36,191 | +0.93% | 67.4만 |
|---|
| 2026.01.13 | ₩36,044 | ₩36,405 | ₩35,830 | ₩35,884 | -0.45% | 102.4만 |
|---|
| 2026.01.12 | ₩34,987 | ₩36,272 | ₩34,987 | ₩35,977 | +2.83% | 94.1만 |
|---|
| 2026.01.09 | ₩35,656 | ₩36,660 | ₩35,261 | ₩35,308 | -0.98% | 78.8만 |
|---|
| 2026.01.08 | ₩35,188 | ₩36,613 | ₩34,827 | ₩35,322 | +0.38% | 216.1만 |
|---|
| 2026.01.07 | ₩36,325 | ₩36,767 | ₩34,907 | ₩35,201 | -3.09% | 124.1만 |
|---|
| 2026.01.06 | ₩34,840 | ₩36,439 | ₩33,984 | ₩36,272 | +4.11% | 174.5만 |
|---|
| 2026.01.05 | ₩34,934 | ₩35,817 | ₩34,813 | ₩34,974 | +0.11% | 105.9만 |
|---|
| 2026.01.02 | ₩33,997 | ₩34,934 | ₩33,903 | ₩34,546 | +1.61% | 164만 |
|---|
| 2025.12.31 | ₩34,024 | ₩34,456 | ₩33,542 | ₩33,783 | -0.71% | 105.6만 |
|---|
| 2025.12.30 | ₩34,559 | ₩34,559 | ₩33,997 | ₩34,091 | -1.36% | 137만 |
|---|
| 2025.12.29 | ₩34,479 | ₩34,867 | ₩34,265 | ₩34,332 | -0.43% | 137.8만 |
|---|
| 2025.12.26 | ₩34,813 | ₩35,108 | ₩34,572 | ₩34,706 | -0.31% | 55.4만 |
|---|
| 2025.12.24 | ₩34,773 | ₩35,067 | ₩34,666 | ₩34,920 | +0.42% | 38.3만 |
|---|
| 2025.12.23 | ₩34,773 | ₩35,195 | ₩34,465 | ₩34,947 | +0.50% | 96.9만 |
|---|
| 2025.12.22 | ₩35,201 | ₩35,496 | ₩34,786 | ₩34,920 | -0.80% | 98.2만 |
|---|
| 2025.12.19 | ₩34,720 | ₩35,656 | ₩34,720 | ₩34,960 | +0.69% | 286.6만 |
|---|
| 2025.12.18 | ₩34,492 | ₩34,947 | ₩34,037 | ₩34,626 | +0.39% | 154만 |
|---|
| 2025.12.17 | ₩34,626 | ₩35,041 | ₩33,489 | ₩33,622 | -2.90% | 252.9만 |
|---|
| 2025.12.16 | ₩35,322 | ₩36,057 | ₩34,278 | ₩34,773 | -1.55% | 193.3만 |
|---|
| 2025.12.15 | ₩35,723 | ₩35,991 | ₩34,800 | ₩35,322 | -1.12% | 327.8만 |
|---|
| 2025.12.12 | ₩36,673 | ₩36,673 | ₩35,402 | ₩35,562 | -3.03% | 231.1만 |
|---|
| 2025.12.11 | ₩35,308 | ₩36,793 | ₩34,532 | ₩36,646 | +3.79% | 267.9만 |
|---|
| 2025.12.10 | ₩34,251 | ₩35,616 | ₩34,064 | ₩35,188 | +2.73% | 296만 |
|---|
| 2025.12.09 | ₩33,582 | ₩34,786 | ₩33,582 | ₩34,372 | +2.35% | 157.7만 |
|---|
| 2025.12.08 | ₩34,626 | ₩35,007 | ₩33,944 | ₩34,586 | -0.12% | 212.1만 |
|---|
| 2025.12.05 | ₩33,756 | ₩34,412 | ₩33,382 | ₩34,225 | +1.39% | 192.5만 |
|---|
| 2025.12.04 | ₩32,793 | ₩34,091 | ₩32,532 | ₩33,783 | +3.02% | 190.6만 |
|---|
| 2025.12.03 | ₩32,699 | ₩32,933 | ₩31,371 | ₩32,900 | +0.61% | 212.9만 |
|---|
| 2025.12.02 | ₩29,943 | ₩32,786 | ₩29,635 | ₩32,726 | +9.29% | 428.2만 |
|---|
| 2025.12.01 | ₩29,649 | ₩30,184 | ₩29,562 | ₩29,689 | +0.14% | 212.6만 |
|---|
| 2025.11.28 | ₩29,301 | ₩30,117 | ₩29,120 | ₩30,090 | +2.69% | 56만 |
|---|
| 2025.11.26 | ₩28,525 | ₩29,395 | ₩28,458 | ₩29,047 | +1.83% | 113.2만 |
|---|
| 2025.11.25 | ₩27,628 | ₩28,645 | ₩27,461 | ₩28,431 | +2.91% | 189.9만 |
|---|
| 2025.11.24 | ₩26,612 | ₩27,508 | ₩26,384 | ₩27,455 | +3.17% | 173.4만 |
|---|
| 2025.11.21 | ₩26,036 | ₩26,558 | ₩25,474 | ₩26,357 | +1.23% | 190.6만 |
|---|
| 2025.11.20 | ₩27,227 | ₩27,776 | ₩25,889 | ₩25,916 | -4.82% | 213.6만 |
|---|
| 2025.11.19 | ₩26,745 | ₩26,973 | ₩26,277 | ₩26,826 | +0.30% | 305.2만 |
|---|
| 2025.11.18 | ₩26,852 | ₩27,240 | ₩26,471 | ₩26,732 | -0.45% | 271.6만 |
|---|
| 2025.11.17 | ₩28,739 | ₩29,314 | ₩27,093 | ₩27,388 | -4.70% | 178.1만 |
|---|
| 2025.11.14 | ₩27,441 | ₩28,900 | ₩27,107 | ₩27,923 | +1.76% | 302.1만 |
|---|
| 2025.11.13 | ₩29,635 | ₩29,836 | ₩27,976 | ₩28,016 | -5.46% | 704.6만 |
|---|
| 2025.11.12 | ₩29,408 | ₩30,017 | ₩29,194 | ₩29,595 | +0.64% | 96.8만 |
|---|
| 2025.11.11 | ₩28,819 | ₩29,595 | ₩28,458 | ₩29,515 | +2.41% | 135.5만 |
|---|
| 2025.11.10 | ₩28,525 | ₩29,033 | ₩28,097 | ₩28,940 | +1.45% | 138.1만 |
|---|
| 2025.11.07 | ₩27,762 | ₩28,311 | ₩27,347 | ₩28,083 | +1.16% | 144.8만 |
|---|
| 2025.11.06 | ₩29,020 | ₩29,548 | ₩28,090 | ₩28,578 | -1.52% | 215.9만 |
|---|
| 2025.11.05 | ₩25,688 | ₩30,411 | ₩25,688 | ₩29,328 | +14.17% | 639.3만 |
|---|
| 2025.11.04 | ₩26,531 | ₩27,013 | ₩26,130 | ₩26,344 | -0.71% | 150.9만 |
|---|
| 2025.11.03 | ₩27,240 | ₩27,321 | ₩26,558 | ₩27,013 | -0.83% | 99.5만 |
|---|
| 2025.10.31 | ₩26,719 | ₩27,174 | ₩26,391 | ₩27,013 | +1.10% | 97.2만 |
|---|
| 2025.10.30 | ₩26,799 | ₩27,160 | ₩26,398 | ₩26,705 | -0.35% | 160.4만 |
|---|
| 2025.10.29 | ₩27,160 | ₩27,913 | ₩26,719 | ₩27,093 | -0.25% | 162.1만 |
|---|
| 2025.10.28 | ₩27,468 | ₩27,682 | ₩27,026 | ₩27,160 | -1.12% | 94만 |
|---|
| 2025.10.27 | ₩28,752 | ₩28,752 | ₩27,495 | ₩27,535 | -4.23% | 108.9만 |
|---|
| 2025.10.24 | ₩27,869 | ₩28,619 | ₩27,869 | ₩28,445 | +2.06% | 198.1만 |
|---|
| 2025.10.23 | ₩26,719 | ₩27,501 | ₩26,652 | ₩27,240 | +1.95% | 87.1만 |
|---|
| 2025.10.22 | ₩27,735 | ₩27,816 | ₩25,983 | ₩26,665 | -3.86% | 195.8만 |
|---|
| 2025.10.21 | ₩27,361 | ₩27,689 | ₩27,080 | ₩27,481 | +0.44% | 105.6만 |
|---|
| 2025.10.20 | ₩27,147 | ₩27,709 | ₩27,067 | ₩27,468 | +1.18% | 78.9만 |
|---|
| 2025.10.17 | ₩26,826 | ₩27,120 | ₩26,571 | ₩26,906 | +0.30% | 156.6만 |
|---|
| 2025.10.16 | ₩28,378 | ₩28,538 | ₩26,893 | ₩27,013 | -4.81% | 171.5만 |
|---|
| 2025.10.15 | ₩27,562 | ₩28,625 | ₩27,455 | ₩28,271 | +2.57% | 196.7만 |
|---|
| 2025.10.14 | ₩27,254 | ₩27,722 | ₩26,946 | ₩27,414 | +0.59% | 83.2만 |
|---|
| 2025.10.13 | ₩27,388 | ₩27,950 | ₩27,214 | ₩27,562 | +0.64% | 119.9만 |
|---|
| 2025.10.10 | ₩27,548 | ₩28,324 | ₩26,772 | ₩26,786 | -2.77% | 217.9만 |
|---|