시장 데이터를 불러오는 중
전체 종목
Cogent Communications Holdings, Inc. - Common Stock 과거 주가
Cogent Communications Holdings, Inc. - Common Stock · CCOI · NASDAQ
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cogent Communications Holdings, Inc. - Common Stock · CCOI · NASDAQ
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,709 | ₩12,922 | ₩11,108 | ₩11,388 | -10.39% | 138.2만 |
| 2026.10.08 | ₩13,082 | ₩13,095 | ₩12,162 | ₩12,749 | -2.55% | 210.1만 |
| 2026.10.07 | ₩12,335 | ₩13,749 | ₩12,122 | ₩13,255 | +7.46% | 164.8만 |
| 2026.10.06 | ₩11,935 | ₩12,589 | ₩11,802 | ₩12,415 | +4.02% | 214.8만 |
| 2026.10.05 | ₩11,255 | ₩11,895 | ₩10,655 | ₩11,842 | +5.21% | 243.4만 |
| 2026.10.02 | ₩11,162 | ₩11,455 | ₩10,828 | ₩11,282 | +1.08% | 248만 |
| 2026.10.01 | ₩10,442 | ₩11,348 | ₩9,895 | ₩10,975 | +5.11% | 303.9만 |
| 2026.09.30 | ₩9,868 | ₩10,602 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,388 |
| +5.27% |
| 218.2만 |
| 2026.09.29 | ₩9,948 | ₩10,135 | ₩9,668 | ₩9,788 | -1.61% | 139.6만 |
|---|
| 2026.09.28 | ₩10,122 | ₩10,255 | ₩9,708 | ₩9,908 | -2.11% | 171.8만 |
|---|
| 2026.09.25 | ₩10,188 | ₩10,722 | ₩9,922 | ₩10,255 | +0.65% | 175.3만 |
|---|
| 2026.09.24 | ₩10,815 | ₩10,975 | ₩10,148 | ₩10,188 | -5.80% | 256.3만 |
|---|
| 2026.09.23 | ₩12,362 | ₩12,362 | ₩10,802 | ₩10,842 | -12.30% | 208.1만 |
|---|
| 2026.09.22 | ₩12,455 | ₩12,829 | ₩12,202 | ₩12,415 | -0.32% | 147.6만 |
|---|
| 2026.09.21 | ₩12,202 | ₩12,575 | ₩11,468 | ₩12,389 | +1.53% | 169.7만 |
|---|
| 2026.09.18 | ₩12,255 | ₩12,255 | ₩11,562 | ₩12,015 | -1.96% | 898.3만 |
|---|
| 2026.09.17 | ₩11,695 | ₩12,322 | ₩11,415 | ₩12,282 | +5.02% | 217.1만 |
|---|
| 2026.09.16 | ₩12,295 | ₩12,682 | ₩11,455 | ₩11,562 | -5.97% | 222.3만 |
|---|
| 2026.09.15 | ₩12,162 | ₩12,402 | ₩11,869 | ₩12,335 | +1.43% | 164.2만 |
|---|
| 2026.09.14 | ₩12,162 | ₩12,562 | ₩11,909 | ₩12,429 | +2.19% | 146.1만 |
|---|
| 2026.09.11 | ₩12,309 | ₩13,055 | ₩12,055 | ₩12,442 | +1.08% | 192.5만 |
|---|
| 2026.09.10 | ₩12,269 | ₩12,495 | ₩11,468 | ₩12,122 | -1.20% | 216.8만 |
|---|
| 2026.09.09 | ₩12,882 | ₩12,935 | ₩12,002 | ₩12,442 | -3.42% | 225.4만 |
|---|
| 2026.09.08 | ₩13,309 | ₩13,549 | ₩12,615 | ₩12,855 | -3.41% | 263.8만 |
|---|
| 2026.09.04 | ₩13,362 | ₩13,855 | ₩13,135 | ₩13,402 | +0.30% | 132.2만 |
|---|
| 2026.09.03 | ₩13,629 | ₩13,629 | ₩12,469 | ₩13,309 | -2.35% | 185.2만 |
|---|
| 2026.09.02 | ₩12,002 | ₩13,895 | ₩11,922 | ₩13,629 | +13.56% | 264.5만 |
|---|
| 2026.09.01 | ₩12,562 | ₩12,722 | ₩11,842 | ₩12,015 | -4.35% | 161.2만 |
|---|
| 2026.08.31 | ₩12,562 | ₩12,922 | ₩12,255 | ₩12,722 | +1.27% | 161.9만 |
|---|
| 2026.08.28 | ₩12,935 | ₩13,335 | ₩12,535 | ₩12,642 | -2.27% | 105.6만 |
|---|
| 2026.08.27 | ₩13,109 | ₩13,469 | ₩12,362 | ₩12,895 | -1.63% | 123.3만 |
|---|
| 2026.08.26 | ₩13,189 | ₩13,642 | ₩12,962 | ₩13,402 | +1.62% | 95.5만 |
|---|
| 2026.08.25 | ₩12,655 | ₩13,349 | ₩12,642 | ₩13,175 | +4.11% | 142.3만 |
|---|
| 2026.08.24 | ₩12,069 | ₩13,135 | ₩12,069 | ₩12,655 | +4.86% | 250.2만 |
|---|
| 2026.08.21 | ₩13,455 | ₩13,549 | ₩12,215 | ₩12,229 | -9.12% | 185.8만 |
|---|
| 2026.08.20 | ₩13,669 | ₩13,762 | ₩12,762 | ₩13,349 | -2.34% | 162.1만 |
|---|
| 2026.08.19 | ₩12,789 | ₩13,829 | ₩12,042 | ₩13,829 | +8.13% | 237.6만 |
|---|
| 2026.08.18 | ₩14,349 | ₩14,349 | ₩13,002 | ₩13,509 | -5.86% | 176.4만 |
|---|
| 2026.08.17 | ₩14,776 | ₩14,869 | ₩14,189 | ₩14,336 | -2.98% | 128.7만 |
|---|
| 2026.08.14 | ₩13,562 | ₩15,296 | ₩13,402 | ₩15,082 | +11.21% | 226.2만 |
|---|
| 2026.08.13 | ₩13,335 | ₩13,989 | ₩12,735 | ₩13,802 | +3.50% | 220.5만 |
|---|
| 2026.08.12 | ₩14,722 | ₩14,962 | ₩13,655 | ₩13,669 | -7.16% | 151만 |
|---|
| 2026.08.11 | ₩13,695 | ₩14,469 | ₩13,309 | ₩14,429 | +5.36% | 173만 |
|---|
| 2026.08.10 | ₩13,335 | ₩14,282 | ₩12,562 | ₩13,735 | +3.00% | 252.8만 |
|---|
| 2026.08.07 | ₩14,629 | ₩14,856 | ₩12,002 | ₩13,229 | -9.57% | 421.3만 |
|---|
| 2026.08.06 | ₩17,829 | ₩17,989 | ₩13,469 | ₩14,549 | -18.40% | 329.4만 |
|---|
| 2026.08.05 | ₩17,376 | ₩17,536 | ₩16,483 | ₩17,163 | -1.23% | 146.3만 |
|---|
| 2026.08.04 | ₩17,629 | ₩18,003 | ₩17,243 | ₩17,736 | +0.61% | 108.4만 |
|---|
| 2026.08.03 | ₩18,203 | ₩18,363 | ₩17,629 | ₩17,643 | -3.08% | 141.6만 |
|---|
| 2026.07.31 | ₩17,629 | ₩18,043 | ₩17,043 | ₩18,003 | +2.12% | 96.3만 |
|---|
| 2026.07.30 | ₩16,749 | ₩17,749 | ₩16,576 | ₩17,656 | +5.41% | 101.4만 |
|---|
| 2026.07.29 | ₩17,029 | ₩17,163 | ₩15,762 | ₩16,923 | -0.63% | 140.8만 |
|---|
| 2026.07.28 | ₩16,323 | ₩17,309 | ₩16,203 | ₩17,269 | +5.80% | 99.8만 |
|---|
| 2026.07.27 | ₩15,962 | ₩16,509 | ₩15,802 | ₩16,296 | +2.09% | 100만 |
|---|
| 2026.07.24 | ₩17,069 | ₩17,269 | ₩15,776 | ₩15,829 | -7.27% | 95.1만 |
|---|
| 2026.07.23 | ₩16,816 | ₩17,416 | ₩16,509 | ₩17,203 | +2.30% | 98.2만 |
|---|
| 2026.07.22 | ₩17,429 | ₩17,709 | ₩17,016 | ₩17,243 | -1.07% | 83.6만 |
|---|
| 2026.07.21 | ₩16,763 | ₩17,483 | ₩16,616 | ₩16,936 | +1.03% | 110만 |
|---|
| 2026.07.20 | ₩14,709 | ₩16,709 | ₩14,616 | ₩16,536 | +12.42% | 152.6만 |
|---|
| 2026.07.17 | ₩15,229 | ₩15,429 | ₩14,576 | ₩14,629 | -3.94% | 154.9만 |
|---|
| 2026.07.16 | ₩16,669 | ₩17,256 | ₩15,549 | ₩15,616 | -6.32% | 92.7만 |
|---|
| 2026.07.15 | ₩16,456 | ₩17,509 | ₩16,336 | ₩16,696 | +1.46% | 79.6만 |
|---|
| 2026.07.14 | ₩17,323 | ₩17,709 | ₩15,869 | ₩16,336 | -5.70% | 113.3만 |
|---|
| 2026.07.13 | ₩17,003 | ₩17,936 | ₩17,003 | ₩17,243 | +1.41% | 117.3만 |
|---|
| 2026.07.10 | ₩17,056 | ₩17,416 | ₩16,736 | ₩16,816 | -1.41% | 79.5만 |
|---|
| 2026.07.09 | ₩16,456 | ₩16,896 | ₩16,203 | ₩16,856 | +2.43% | 93.1만 |
|---|
| 2026.07.08 | ₩15,309 | ₩16,923 | ₩15,242 | ₩16,483 | +7.67% | 127.6만 |
|---|
| 2026.07.07 | ₩16,203 | ₩16,603 | ₩15,536 | ₩15,549 | -4.03% | 134.3만 |
|---|
| 2026.07.06 | ₩17,603 | ₩17,976 | ₩16,163 | ₩16,256 | -7.65% | 142.5만 |
|---|
| 2026.07.02 | ₩19,323 | ₩19,576 | ₩16,696 | ₩17,323 | -10.35% | 218.9만 |
|---|
| 2026.07.01 | ₩18,576 | ₩19,470 | ₩18,550 | ₩19,043 | +2.51% | 144.6만 |
|---|
| 2026.06.30 | ₩18,683 | ₩19,283 | ₩17,643 | ₩18,510 | -0.93% | 219.4만 |
|---|
| 2026.06.29 | ₩18,256 | ₩18,456 | ₩16,443 | ₩17,523 | -4.02% | 197.9만 |
|---|
| 2026.06.26 | ₩17,363 | ₩18,003 | ₩17,123 | ₩17,883 | +3.00% | 253.6만 |
|---|
| 2026.06.25 | ₩17,976 | ₩18,216 | ₩17,363 | ₩17,549 | -2.37% | 188.7만 |
|---|
| 2026.06.24 | ₩19,163 | ₩19,256 | ₩17,776 | ₩18,029 | -5.92% | 145.6만 |
|---|
| 2026.06.23 | ₩19,363 | ₩20,376 | ₩18,670 | ₩18,883 | -2.48% | 112.6만 |
|---|
| 2026.06.22 | ₩18,723 | ₩21,177 | ₩18,256 | ₩19,550 | +4.42% | 191.1만 |
|---|
| 2026.06.18 | ₩20,096 | ₩20,323 | ₩18,843 | ₩18,923 | -5.84% | 191.8만 |
|---|
| 2026.06.17 | ₩21,203 | ₩21,430 | ₩19,430 | ₩19,483 | -8.11% | 112.1만 |
|---|
| 2026.06.16 | ₩21,950 | ₩22,630 | ₩21,337 | ₩21,403 | -2.49% | 92.8만 |
|---|
| 2026.06.15 | ₩21,390 | ₩23,537 | ₩21,337 | ₩21,937 | +2.56% | 123.8만 |
|---|
| 2026.06.12 | ₩20,123 | ₩21,217 | ₩19,483 | ₩21,150 | +5.10% | 111.9만 |
|---|
| 2026.06.11 | ₩19,283 | ₩20,123 | ₩19,216 | ₩19,923 | +3.32% | 96.7만 |
|---|
| 2026.06.10 | ₩21,003 | ₩21,403 | ₩19,243 | ₩19,283 | -8.19% | 107.6만 |
|---|
| 2026.06.09 | ₩22,483 | ₩23,124 | ₩21,057 | ₩21,083 | -6.23% | 62.5만 |
|---|
| 2026.06.08 | ₩22,777 | ₩23,937 | ₩22,323 | ₩22,377 | -1.76% | 99.5만 |
|---|
| 2026.06.05 | ₩23,257 | ₩23,657 | ₩21,737 | ₩22,443 | -3.50% | 76.4만 |
|---|
| 2026.06.04 | ₩22,150 | ₩23,244 | ₩22,150 | ₩23,057 | +4.09% | 58.2만 |
|---|
| 2026.06.03 | ₩23,244 | ₩23,324 | ₩21,710 | ₩21,857 | -5.97% | 109만 |
|---|
| 2026.06.02 | ₩23,404 | ₩23,470 | ₩22,777 | ₩23,204 | -0.85% | 76.8만 |
|---|
| 2026.06.01 | ₩23,017 | ₩24,084 | ₩22,670 | ₩23,590 | +2.49% | 110.1만 |
|---|
| 2026.05.29 | ₩25,364 | ₩25,684 | ₩22,910 | ₩23,684 | -6.62% | 200.2만 |
|---|
| 2026.05.28 | ₩28,711 | ₩28,938 | ₩26,404 | ₩26,431 | -7.94% | 141.4만 |
|---|
| 2026.05.27 | ₩26,617 | ₩28,964 | ₩25,991 | ₩28,831 | +8.32% | 113.5만 |
|---|
| 2026.05.26 | ₩26,871 | ₩27,604 | ₩25,257 | ₩26,617 | -0.94% | 244.8만 |
|---|
| 2026.05.22 | ₩24,550 | ₩24,924 | ₩23,577 | ₩24,217 | -1.36% | 59.5만 |
|---|
| 2026.05.21 | ₩23,337 | ₩24,777 | ₩23,070 | ₩24,497 | +4.97% | 90.9만 |
|---|
| 2026.05.20 | ₩23,457 | ₩24,350 | ₩22,350 | ₩23,697 | +1.02% | 97.3만 |
|---|
| 2026.05.19 | ₩22,684 | ₩23,924 | ₩22,270 | ₩23,577 | +3.94% | 103.3만 |
|---|
| 2026.05.18 | ₩22,483 | ₩23,870 | ₩22,283 | ₩22,964 | +2.14% | 122.2만 |
|---|
| 2026.05.15 | ₩21,270 | ₩22,003 | ₩20,697 | ₩21,977 | +3.32% | 100.7만 |
|---|
| 2026.05.14 | ₩21,297 | ₩22,417 | ₩20,963 | ₩21,483 | +0.88% | 81.3만 |
|---|
| 2026.05.13 | ₩21,283 | ₩21,977 | ₩20,697 | ₩21,030 | -1.19% | 91.6만 |
|---|
| 2026.05.12 | ₩21,910 | ₩22,043 | ₩21,283 | ₩21,483 | -1.95% | 89.4만 |
|---|
| 2026.05.11 | ₩22,270 | ₩23,004 | ₩21,697 | ₩21,870 | -1.80% | 107.3만 |
|---|
| 2026.05.08 | ₩21,857 | ₩23,297 | ₩21,443 | ₩22,203 | +1.59% | 118.5만 |
|---|
| 2026.05.07 | ₩22,030 | ₩22,897 | ₩21,497 | ₩21,763 | -1.21% | 137.1만 |
|---|
| 2026.05.06 | ₩24,404 | ₩24,831 | ₩21,603 | ₩22,137 | -9.29% | 194.1만 |
|---|
| 2026.05.05 | ₩22,150 | ₩24,871 | ₩21,470 | ₩24,084 | +8.73% | 400.9만 |
|---|
| 2026.05.04 | ₩21,990 | ₩23,857 | ₩19,763 | ₩21,830 | -0.73% | 755.6만 |
|---|
| 2026.05.01 | ₩30,605 | ₩32,312 | ₩30,538 | ₩30,885 | +0.92% | 146.2만 |
|---|
| 2026.04.30 | ₩31,098 | ₩31,685 | ₩29,311 | ₩30,205 | -2.87% | 173.9만 |
|---|
| 2026.04.29 | ₩31,938 | ₩31,952 | ₩30,938 | ₩31,285 | -2.05% | 60.8만 |
|---|
| 2026.04.28 | ₩32,712 | ₩33,112 | ₩31,858 | ₩32,285 | -1.30% | 47.8만 |
|---|
| 2026.04.27 | ₩32,805 | ₩33,619 | ₩32,325 | ₩32,912 | +0.33% | 63.4만 |
|---|
| 2026.04.24 | ₩31,912 | ₩32,965 | ₩31,298 | ₩32,632 | +2.26% | 53.7만 |
|---|
| 2026.04.23 | ₩31,098 | ₩32,285 | ₩30,631 | ₩31,965 | +2.79% | 80만 |
|---|
| 2026.04.22 | ₩31,605 | ₩32,058 | ₩30,311 | ₩31,125 | -1.52% | 75.7만 |
|---|
| 2026.04.21 | ₩32,578 | ₩32,658 | ₩31,191 | ₩31,338 | -3.81% | 84.1만 |
|---|
| 2026.04.20 | ₩31,298 | ₩33,018 | ₩30,951 | ₩32,525 | +3.92% | 118.3만 |
|---|
| 2026.04.17 | ₩31,418 | ₩31,805 | ₩30,751 | ₩31,512 | +0.30% | 80.6만 |
|---|
| 2026.04.16 | ₩31,378 | ₩32,005 | ₩29,858 | ₩31,005 | -1.19% | 91만 |
|---|
| 2026.04.15 | ₩30,378 | ₩32,418 | ₩29,978 | ₩31,378 | +3.29% | 92.2만 |
|---|
| 2026.04.14 | ₩28,844 | ₩30,751 | ₩27,938 | ₩30,058 | +4.21% | 108.6만 |
|---|
| 2026.04.13 | ₩27,031 | ₩29,285 | ₩26,391 | ₩28,511 | +5.48% | 103.9만 |
|---|
| 2026.04.10 | ₩27,644 | ₩28,204 | ₩26,924 | ₩27,084 | -2.03% | 63.3만 |
|---|
| 2026.04.09 | ₩26,191 | ₩27,351 | ₩25,991 | ₩27,258 | +4.07% | 85.2만 |
|---|
| 2026.04.08 | ₩28,071 | ₩28,471 | ₩26,004 | ₩26,297 | -6.32% | 93.8만 |
|---|
| 2026.04.07 | ₩25,604 | ₩27,231 | ₩25,097 | ₩26,884 | +5.00% | 95.6만 |
|---|
| 2026.04.06 | ₩25,364 | ₩25,964 | ₩25,151 | ₩25,631 | +1.05% | 71.6만 |
|---|
| 2026.04.02 | ₩24,057 | ₩25,377 | ₩23,724 | ₩25,337 | +5.32% | 77.5만 |
|---|
| 2026.04.01 | ₩25,404 | ₩25,711 | ₩24,257 | ₩24,417 | -3.88% | 78.2만 |
|---|
| 2026.03.31 | ₩23,724 | ₩25,204 | ₩23,137 | ₩25,124 | +5.90% | 165.6만 |
|---|
| 2026.03.30 | ₩23,657 | ₩24,177 | ₩23,030 | ₩23,284 | -1.58% | 80.4만 |
|---|
| 2026.03.27 | ₩23,630 | ₩23,884 | ₩22,964 | ₩23,497 | -0.56% | 90.5만 |
|---|
| 2026.03.26 | ₩24,097 | ₩24,791 | ₩23,444 | ₩23,897 | -0.83% | 92.3만 |
|---|
| 2026.03.25 | ₩24,604 | ₩25,044 | ₩24,137 | ₩24,457 | -0.60% | 76.4만 |
|---|
| 2026.03.24 | ₩24,844 | ₩25,697 | ₩24,057 | ₩24,364 | -1.93% | 73.6만 |
|---|
| 2026.03.23 | ₩24,577 | ₩25,924 | ₩24,137 | ₩25,137 | +2.28% | 149만 |
|---|
| 2026.03.20 | ₩26,711 | ₩26,711 | ₩24,030 | ₩24,070 | -9.89% | 400.7만 |
|---|
| 2026.03.19 | ₩25,337 | ₩26,751 | ₩24,937 | ₩26,697 | +5.37% | 85.1만 |
|---|
| 2026.03.18 | ₩26,964 | ₩26,991 | ₩25,711 | ₩25,777 | -4.40% | 80.8만 |
|---|
| 2026.03.17 | ₩26,057 | ₩28,311 | ₩25,791 | ₩27,111 | +4.04% | 94.9만 |
|---|
| 2026.03.16 | ₩25,097 | ₩26,377 | ₩24,684 | ₩25,777 | +2.71% | 87.2만 |
|---|
| 2026.03.13 | ₩26,377 | ₩27,004 | ₩24,831 | ₩25,071 | -4.95% | 104.7만 |
|---|
| 2026.03.12 | ₩27,964 | ₩28,244 | ₩26,004 | ₩26,177 | -6.39% | 101만 |
|---|
| 2026.03.11 | ₩29,658 | ₩30,005 | ₩28,164 | ₩28,458 | -4.05% | 73.6만 |
|---|
| 2026.03.10 | ₩29,138 | ₩29,658 | ₩28,444 | ₩29,351 | +0.73% | 110.6만 |
|---|
| 2026.03.09 | ₩30,365 | ₩30,645 | ₩28,778 | ₩30,005 | -1.19% | 100.2만 |
|---|
| 2026.03.06 | ₩29,911 | ₩31,338 | ₩29,218 | ₩30,765 | +2.85% | 93.2만 |
|---|
| 2026.03.05 | ₩30,178 | ₩31,338 | ₩29,578 | ₩30,365 | +0.62% | 142.5만 |
|---|
| 2026.03.04 | ₩29,338 | ₩31,125 | ₩28,604 | ₩30,791 | +4.95% | 128.7만 |
|---|
| 2026.03.03 | ₩28,911 | ₩29,325 | ₩27,338 | ₩28,844 | -0.23% | 119만 |
|---|
| 2026.03.02 | ₩24,324 | ₩29,845 | ₩24,217 | ₩29,591 | +21.66% | 210.4만 |
|---|
| 2026.02.27 | ₩24,804 | ₩25,044 | ₩23,990 | ₩25,017 | +0.86% | 90.4만 |
|---|
| 2026.02.26 | ₩24,897 | ₩25,591 | ₩24,350 | ₩24,737 | -0.64% | 95.8만 |
|---|
| 2026.02.25 | ₩25,137 | ₩25,311 | ₩24,044 | ₩24,657 | -1.91% | 99.5만 |
|---|
| 2026.02.24 | ₩24,324 | ₩25,284 | ₩23,577 | ₩25,257 | +3.84% | 160.6만 |
|---|
| 2026.02.23 | ₩24,244 | ₩25,084 | ₩21,883 | ₩23,830 | -1.71% | 346.6만 |
|---|
| 2026.02.20 | ₩29,738 | ₩29,858 | ₩23,230 | ₩24,791 | -16.64% | 703만 |
|---|
| 2026.02.19 | ₩37,006 | ₩37,179 | ₩34,019 | ₩35,085 | -5.19% | 229.8만 |
|---|
| 2026.02.18 | ₩35,112 | ₩38,286 | ₩34,379 | ₩36,886 | +5.05% | 157.1만 |
|---|
| 2026.02.17 | ₩35,486 | ₩36,246 | ₩35,085 | ₩35,726 | +0.68% | 126.9만 |
|---|
| 2026.02.13 | ₩35,139 | ₩35,712 | ₩34,179 | ₩35,285 | +0.42% | 56.8만 |
|---|
| 2026.02.12 | ₩35,792 | ₩36,459 | ₩34,125 | ₩35,072 | -2.01% | 90.7만 |
|---|
| 2026.02.11 | ₩35,405 | ₩35,419 | ₩34,139 | ₩35,352 | -0.15% | 79.9만 |
|---|
| 2026.02.10 | ₩33,725 | ₩35,459 | ₩33,072 | ₩35,152 | +4.23% | 124만 |
|---|
| 2026.02.09 | ₩32,405 | ₩34,219 | ₩31,498 | ₩33,432 | +3.17% | 88.2만 |
|---|
| 2026.02.06 | ₩30,565 | ₩32,672 | ₩30,245 | ₩32,392 | +5.98% | 108.9만 |
|---|
| 2026.02.05 | ₩32,338 | ₩32,378 | ₩29,751 | ₩30,071 | -7.01% | 124.9만 |
|---|
| 2026.02.04 | ₩32,418 | ₩32,805 | ₩31,125 | ₩32,152 | -0.82% | 91만 |
|---|
| 2026.02.03 | ₩32,978 | ₩33,779 | ₩31,712 | ₩32,338 | -1.94% | 110.3만 |
|---|
| 2026.02.02 | ₩31,845 | ₩34,072 | ₩31,792 | ₩32,952 | +3.48% | 108.5만 |
|---|
| 2026.01.30 | ₩32,298 | ₩32,805 | ₩31,565 | ₩32,405 | +0.33% | 83.9만 |
|---|
| 2026.01.29 | ₩31,218 | ₩33,085 | ₩30,791 | ₩32,058 | +2.69% | 79.1만 |
|---|
| 2026.01.28 | ₩32,258 | ₩32,858 | ₩31,031 | ₩31,191 | -3.31% | 51.4만 |
|---|
| 2026.01.27 | ₩32,032 | ₩32,032 | ₩31,272 | ₩31,832 | -0.62% | 43.9만 |
|---|
| 2026.01.26 | ₩32,392 | ₩32,472 | ₩31,498 | ₩32,032 | -1.11% | 45만 |
|---|
| 2026.01.23 | ₩32,738 | ₩33,125 | ₩32,285 | ₩32,392 | -1.06% | 45.2만 |
|---|
| 2026.01.22 | ₩31,885 | ₩33,405 | ₩31,725 | ₩32,952 | +3.35% | 64.7만 |
|---|
| 2026.01.21 | ₩30,725 | ₩31,978 | ₩30,511 | ₩31,632 | +2.95% | 71.6만 |
|---|
| 2026.01.20 | ₩30,951 | ₩32,018 | ₩30,391 | ₩30,831 | -0.39% | 93만 |
|---|
| 2026.01.16 | ₩30,685 | ₩31,845 | ₩30,378 | ₩31,805 | +3.65% | 95.6만 |
|---|
| 2026.01.15 | ₩31,312 | ₩31,738 | ₩30,458 | ₩30,951 | -1.15% | 68만 |
|---|
| 2026.01.14 | ₩30,151 | ₩32,312 | ₩29,831 | ₩31,258 | +3.67% | 98.5만 |
|---|
| 2026.01.13 | ₩31,045 | ₩31,338 | ₩29,685 | ₩30,351 | -2.23% | 80만 |
|---|
| 2026.01.12 | ₩30,618 | ₩31,485 | ₩30,458 | ₩31,045 | +1.39% | 69.9만 |
|---|
| 2026.01.09 | ₩29,978 | ₩30,978 | ₩29,738 | ₩30,591 | +2.05% | 72.6만 |
|---|
| 2026.01.08 | ₩29,498 | ₩30,338 | ₩29,311 | ₩29,765 | +0.90% | 108.4만 |
|---|
| 2026.01.07 | ₩28,004 | ₩29,565 | ₩27,898 | ₩29,498 | +5.33% | 96.2만 |
|---|
| 2026.01.06 | ₩25,964 | ₩27,711 | ₩25,844 | ₩27,631 | +6.42% | 89.2만 |
|---|
| 2026.01.05 | ₩27,338 | ₩27,724 | ₩25,937 | ₩26,017 | -4.83% | 130.9만 |
|---|
| 2026.01.02 | ₩28,831 | ₩29,004 | ₩27,338 | ₩27,498 | -4.63% | 102.1만 |
|---|
| 2025.12.31 | ₩29,191 | ₩29,431 | ₩28,298 | ₩28,751 | -1.51% | 152.6만 |
|---|
| 2025.12.30 | ₩29,151 | ₩30,125 | ₩28,804 | ₩29,151 | 0.00% | 168.5만 |
|---|
| 2025.12.29 | ₩29,885 | ₩30,485 | ₩29,231 | ₩29,271 | -2.05% | 89.6만 |
|---|
| 2025.12.26 | ₩29,711 | ₩30,151 | ₩29,018 | ₩30,085 | +1.26% | 64.3만 |
|---|
| 2025.12.24 | ₩29,218 | ₩30,298 | ₩29,085 | ₩29,671 | +1.55% | 47.3만 |
|---|
| 2025.12.23 | ₩29,578 | ₩29,778 | ₩27,911 | ₩29,205 | -1.26% | 142.5만 |
|---|
| 2025.12.22 | ₩29,098 | ₩30,858 | ₩29,071 | ₩30,098 | +3.44% | 124.1만 |
|---|
| 2025.12.19 | ₩30,045 | ₩30,045 | ₩28,924 | ₩29,045 | -3.33% | 338만 |
|---|
| 2025.12.18 | ₩30,191 | ₩30,818 | ₩29,258 | ₩30,018 | -0.57% | 140.5만 |
|---|
| 2025.12.17 | ₩30,551 | ₩32,112 | ₩30,111 | ₩30,245 | -1.00% | 211.8만 |
|---|
| 2025.12.16 | ₩30,391 | ₩31,525 | ₩29,951 | ₩30,738 | +1.14% | 138만 |
|---|
| 2025.12.15 | ₩31,218 | ₩31,618 | ₩29,898 | ₩30,458 | -2.43% | 144.6만 |
|---|
| 2025.12.12 | ₩32,378 | ₩32,445 | ₩30,751 | ₩31,031 | -4.16% | 93.2만 |
|---|
| 2025.12.11 | ₩31,992 | ₩34,632 | ₩31,872 | ₩32,445 | +1.42% | 184.3만 |
|---|
| 2025.12.10 | ₩29,031 | ₩32,605 | ₩28,164 | ₩31,765 | +9.42% | 198.8만 |
|---|
| 2025.12.09 | ₩28,271 | ₩28,618 | ₩27,258 | ₩28,591 | +1.13% | 97.9만 |
|---|
| 2025.12.08 | ₩26,391 | ₩29,058 | ₩26,391 | ₩28,258 | +7.07% | 165.3만 |
|---|
| 2025.12.05 | ₩24,857 | ₩26,391 | ₩24,764 | ₩26,164 | +5.26% | 172.6만 |
|---|
| 2025.12.04 | ₩26,004 | ₩26,217 | ₩24,991 | ₩25,004 | -3.85% | 103.6만 |
|---|
| 2025.12.03 | ₩26,457 | ₩26,844 | ₩25,671 | ₩26,124 | -1.26% | 84.1만 |
|---|
| 2025.12.02 | ₩26,124 | ₩27,444 | ₩25,857 | ₩26,657 | +2.04% | 122.4만 |
|---|
| 2025.12.01 | ₩25,057 | ₩26,431 | ₩24,951 | ₩25,964 | +3.62% | 134.6만 |
|---|
| 2025.11.28 | ₩25,351 | ₩26,004 | ₩25,071 | ₩25,444 | +0.37% | 90.1만 |
|---|
| 2025.11.26 | ₩23,910 | ₩26,004 | ₩23,790 | ₩25,337 | +5.97% | 197.1만 |
|---|
| 2025.11.25 | ₩22,777 | ₩24,004 | ₩22,377 | ₩23,857 | +4.74% | 161.8만 |
|---|
| 2025.11.24 | ₩23,230 | ₩23,230 | ₩22,270 | ₩22,884 | -1.49% | 162.6만 |
|---|
| 2025.11.21 | ₩22,243 | ₩22,950 | ₩21,670 | ₩22,737 | +2.22% | 274.5만 |
|---|
| 2025.11.20 | ₩23,270 | ₩23,630 | ₩22,217 | ₩22,243 | -4.41% | 253.7만 |
|---|
| 2025.11.19 | ₩26,204 | ₩26,377 | ₩22,497 | ₩22,644 | -13.59% | 171.9만 |
|---|
| 2025.11.18 | ₩25,284 | ₩27,044 | ₩24,964 | ₩26,417 | +4.48% | 252.4만 |
|---|
| 2025.11.17 | ₩23,324 | ₩25,311 | ₩23,097 | ₩24,670 | +5.77% | 238.2만 |
|---|
| 2025.11.14 | ₩21,523 | ₩24,164 | ₩21,283 | ₩23,404 | +8.74% | 280.8만 |
|---|
| 2025.11.13 | ₩24,230 | ₩24,497 | ₩21,830 | ₩22,243 | -8.20% | 320.3만 |
|---|
| 2025.11.12 | ₩27,458 | ₩27,858 | ₩24,617 | ₩24,657 | -10.20% | 368.6만 |
|---|
| 2025.11.11 | ₩28,991 | ₩30,431 | ₩27,324 | ₩27,498 | -5.15% | 246.5만 |
|---|
| 2025.11.10 | ₩31,525 | ₩32,805 | ₩29,231 | ₩29,498 | -6.43% | 278.4만 |
|---|
| 2025.11.07 | ₩32,232 | ₩34,419 | ₩30,951 | ₩31,325 | -2.81% | 410.9만 |
|---|
| 2025.11.06 | ₩40,006 | ₩40,433 | ₩32,338 | ₩33,272 | -16.83% | 560만 |
|---|
| 2025.11.05 | ₩53,035 | ₩53,542 | ₩50,461 | ₩51,075 | -3.70% | 172.9만 |
|---|
| 2025.11.04 | ₩53,928 | ₩54,422 | ₩52,408 | ₩53,288 | -1.19% | 70.3만 |
|---|
| 2025.11.03 | ₩54,355 | ₩54,742 | ₩52,448 | ₩54,368 | +0.02% | 82.5만 |
|---|
| 2025.10.31 | ₩53,208 | ₩55,382 | ₩52,048 | ₩55,009 | +3.38% | 83.2만 |
|---|
| 2025.10.30 | ₩56,729 | ₩57,249 | ₩52,968 | ₩53,622 | -5.48% | 112만 |
|---|
| 2025.10.29 | ₩58,142 | ₩59,089 | ₩56,609 | ₩57,329 | -1.40% | 71만 |
|---|
| 2025.10.28 | ₩58,942 | ₩58,942 | ₩57,636 | ₩57,969 | -1.65% | 63.4만 |
|---|
| 2025.10.27 | ₩57,542 | ₩59,009 | ₩56,849 | ₩58,862 | +2.29% | 82.8만 |
|---|
| 2025.10.24 | ₩57,689 | ₩58,462 | ₩57,196 | ₩57,289 | -0.69% | 74.5만 |
|---|
| 2025.10.23 | ₩57,676 | ₩58,662 | ₩56,929 | ₩56,969 | -1.23% | 115.6만 |
|---|
| 2025.10.22 | ₩58,409 | ₩58,596 | ₩57,196 | ₩57,489 | -1.58% | 88.2만 |
|---|
| 2025.10.21 | ₩59,249 | ₩60,183 | ₩58,302 | ₩58,876 | -0.63% | 140.9만 |
|---|
| 2025.10.20 | ₩59,036 | ₩59,969 | ₩57,809 | ₩59,142 | +0.18% | 102.5만 |
|---|
| 2025.10.17 | ₩59,129 | ₩59,809 | ₩57,222 | ₩57,942 | -2.01% | 154.1만 |
|---|
| 2025.10.16 | ₩60,303 | ₩60,929 | ₩59,329 | ₩59,809 | -0.82% | 111.1만 |
|---|
| 2025.10.15 | ₩59,196 | ₩60,209 | ₩57,876 | ₩60,143 | +1.60% | 70.6만 |
|---|
| 2025.10.14 | ₩57,676 | ₩59,249 | ₩56,729 | ₩58,689 | +1.76% | 88.6만 |
|---|
| 2025.10.13 | ₩57,089 | ₩58,209 | ₩56,222 | ₩58,142 | +1.85% | 73.1만 |
|---|
| 2025.10.10 | ₩58,782 | ₩58,902 | ₩55,462 | ₩56,075 | -4.61% | 78.2만 |
|---|