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 | ₩12,722 | ₩12,935 | ₩11,120 | ₩11,400 | -10.39% | 138.2만 |
| 2026.10.08 | ₩13,095 | ₩13,109 | ₩12,174 | ₩12,762 | -2.55% | 210.1만 |
| 2026.10.07 | ₩12,348 | ₩13,763 | ₩12,134 | ₩13,269 | +7.46% | 164.8만 |
| 2026.10.06 | ₩11,947 | ₩12,601 | ₩11,814 | ₩12,428 | +4.02% | 214.8만 |
| 2026.10.05 | ₩11,267 | ₩11,907 | ₩10,666 | ₩11,854 | +5.21% | 243.4만 |
| 2026.10.02 | ₩11,173 | ₩11,467 | ₩10,839 | ₩11,293 | +1.08% | 248만 |
| 2026.10.01 | ₩10,452 | ₩11,360 | ₩9,905 | ₩10,986 | +5.11% | 303.9만 |
| 2026.09.30 | ₩9,878 | ₩10,612 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,399 |
| +5.27% |
| 218.2만 |
| 2026.09.29 | ₩9,958 | ₩10,145 | ₩9,678 | ₩9,798 | -1.61% | 139.6만 |
|---|
| 2026.09.28 | ₩10,132 | ₩10,265 | ₩9,718 | ₩9,918 | -2.11% | 171.8만 |
|---|
| 2026.09.25 | ₩10,199 | ₩10,733 | ₩9,932 | ₩10,265 | +0.65% | 175.3만 |
|---|
| 2026.09.24 | ₩10,826 | ₩10,986 | ₩10,159 | ₩10,199 | -5.80% | 256.3만 |
|---|
| 2026.09.23 | ₩12,375 | ₩12,375 | ₩10,813 | ₩10,853 | -12.30% | 208.1만 |
|---|
| 2026.09.22 | ₩12,468 | ₩12,842 | ₩12,214 | ₩12,428 | -0.32% | 147.6만 |
|---|
| 2026.09.21 | ₩12,214 | ₩12,588 | ₩11,480 | ₩12,401 | +1.53% | 169.7만 |
|---|
| 2026.09.18 | ₩12,268 | ₩12,268 | ₩11,574 | ₩12,027 | -1.96% | 898.3만 |
|---|
| 2026.09.17 | ₩11,707 | ₩12,334 | ₩11,427 | ₩12,294 | +5.02% | 217.1만 |
|---|
| 2026.09.16 | ₩12,308 | ₩12,695 | ₩11,467 | ₩11,574 | -5.97% | 222.3만 |
|---|
| 2026.09.15 | ₩12,174 | ₩12,415 | ₩11,881 | ₩12,348 | +1.43% | 164.2만 |
|---|
| 2026.09.14 | ₩12,174 | ₩12,575 | ₩11,921 | ₩12,441 | +2.19% | 146.1만 |
|---|
| 2026.09.11 | ₩12,321 | ₩13,069 | ₩12,067 | ₩12,455 | +1.08% | 192.5만 |
|---|
| 2026.09.10 | ₩12,281 | ₩12,508 | ₩11,480 | ₩12,134 | -1.20% | 216.8만 |
|---|
| 2026.09.09 | ₩12,895 | ₩12,949 | ₩12,014 | ₩12,455 | -3.42% | 225.4만 |
|---|
| 2026.09.08 | ₩13,322 | ₩13,563 | ₩12,628 | ₩12,868 | -3.41% | 263.8만 |
|---|
| 2026.09.04 | ₩13,376 | ₩13,870 | ₩13,149 | ₩13,416 | +0.30% | 132.2만 |
|---|
| 2026.09.03 | ₩13,643 | ₩13,643 | ₩12,481 | ₩13,322 | -2.35% | 185.2만 |
|---|
| 2026.09.02 | ₩12,014 | ₩13,910 | ₩11,934 | ₩13,643 | +13.56% | 264.5만 |
|---|
| 2026.09.01 | ₩12,575 | ₩12,735 | ₩11,854 | ₩12,027 | -4.35% | 161.2만 |
|---|
| 2026.08.31 | ₩12,575 | ₩12,935 | ₩12,268 | ₩12,735 | +1.27% | 161.9만 |
|---|
| 2026.08.28 | ₩12,949 | ₩13,349 | ₩12,548 | ₩12,655 | -2.27% | 105.6만 |
|---|
| 2026.08.27 | ₩13,122 | ₩13,482 | ₩12,375 | ₩12,908 | -1.63% | 123.3만 |
|---|
| 2026.08.26 | ₩13,202 | ₩13,656 | ₩12,975 | ₩13,416 | +1.62% | 95.5만 |
|---|
| 2026.08.25 | ₩12,668 | ₩13,362 | ₩12,655 | ₩13,189 | +4.11% | 142.3만 |
|---|
| 2026.08.24 | ₩12,081 | ₩13,149 | ₩12,081 | ₩12,668 | +4.86% | 250.2만 |
|---|
| 2026.08.21 | ₩13,469 | ₩13,563 | ₩12,228 | ₩12,241 | -9.12% | 185.8만 |
|---|
| 2026.08.20 | ₩13,683 | ₩13,776 | ₩12,775 | ₩13,362 | -2.34% | 162.1만 |
|---|
| 2026.08.19 | ₩12,802 | ₩13,843 | ₩12,054 | ₩13,843 | +8.13% | 237.6만 |
|---|
| 2026.08.18 | ₩14,364 | ₩14,364 | ₩13,015 | ₩13,523 | -5.86% | 176.4만 |
|---|
| 2026.08.17 | ₩14,791 | ₩14,884 | ₩14,203 | ₩14,350 | -2.98% | 128.7만 |
|---|
| 2026.08.14 | ₩13,576 | ₩15,311 | ₩13,416 | ₩15,098 | +11.21% | 226.2만 |
|---|
| 2026.08.13 | ₩13,349 | ₩14,003 | ₩12,748 | ₩13,816 | +3.50% | 220.5만 |
|---|
| 2026.08.12 | ₩14,737 | ₩14,978 | ₩13,669 | ₩13,683 | -7.16% | 151만 |
|---|
| 2026.08.11 | ₩13,709 | ₩14,484 | ₩13,322 | ₩14,444 | +5.36% | 173만 |
|---|
| 2026.08.10 | ₩13,349 | ₩14,297 | ₩12,575 | ₩13,749 | +3.00% | 252.8만 |
|---|
| 2026.08.07 | ₩14,644 | ₩14,871 | ₩12,014 | ₩13,242 | -9.57% | 421.3만 |
|---|
| 2026.08.06 | ₩17,848 | ₩18,008 | ₩13,482 | ₩14,564 | -18.40% | 329.4만 |
|---|
| 2026.08.05 | ₩17,394 | ₩17,554 | ₩16,499 | ₩17,180 | -1.23% | 146.3만 |
|---|
| 2026.08.04 | ₩17,647 | ₩18,021 | ₩17,260 | ₩17,754 | +0.61% | 108.4만 |
|---|
| 2026.08.03 | ₩18,221 | ₩18,382 | ₩17,647 | ₩17,661 | -3.08% | 141.6만 |
|---|
| 2026.07.31 | ₩17,647 | ₩18,061 | ₩17,060 | ₩18,021 | +2.12% | 96.3만 |
|---|
| 2026.07.30 | ₩16,766 | ₩17,768 | ₩16,593 | ₩17,674 | +5.41% | 101.4만 |
|---|
| 2026.07.29 | ₩17,047 | ₩17,180 | ₩15,779 | ₩16,940 | -0.63% | 140.8만 |
|---|
| 2026.07.28 | ₩16,339 | ₩17,327 | ₩16,219 | ₩17,287 | +5.80% | 99.8만 |
|---|
| 2026.07.27 | ₩15,979 | ₩16,526 | ₩15,819 | ₩16,312 | +2.09% | 100만 |
|---|
| 2026.07.24 | ₩17,087 | ₩17,287 | ₩15,792 | ₩15,845 | -7.27% | 95.1만 |
|---|
| 2026.07.23 | ₩16,833 | ₩17,434 | ₩16,526 | ₩17,220 | +2.30% | 98.2만 |
|---|
| 2026.07.22 | ₩17,447 | ₩17,727 | ₩17,033 | ₩17,260 | -1.07% | 83.6만 |
|---|
| 2026.07.21 | ₩16,780 | ₩17,501 | ₩16,633 | ₩16,953 | +1.03% | 110만 |
|---|
| 2026.07.20 | ₩14,724 | ₩16,726 | ₩14,631 | ₩16,553 | +12.42% | 152.6만 |
|---|
| 2026.07.17 | ₩15,245 | ₩15,445 | ₩14,590 | ₩14,644 | -3.94% | 154.9만 |
|---|
| 2026.07.16 | ₩16,686 | ₩17,274 | ₩15,565 | ₩15,632 | -6.32% | 92.7만 |
|---|
| 2026.07.15 | ₩16,473 | ₩17,527 | ₩16,353 | ₩16,713 | +1.46% | 79.6만 |
|---|
| 2026.07.14 | ₩17,340 | ₩17,727 | ₩15,885 | ₩16,353 | -5.70% | 113.3만 |
|---|
| 2026.07.13 | ₩17,020 | ₩17,954 | ₩17,020 | ₩17,260 | +1.41% | 117.3만 |
|---|
| 2026.07.10 | ₩17,073 | ₩17,434 | ₩16,753 | ₩16,833 | -1.41% | 79.5만 |
|---|
| 2026.07.09 | ₩16,473 | ₩16,913 | ₩16,219 | ₩16,873 | +2.43% | 93.1만 |
|---|
| 2026.07.08 | ₩15,325 | ₩16,940 | ₩15,258 | ₩16,499 | +7.67% | 127.6만 |
|---|
| 2026.07.07 | ₩16,219 | ₩16,620 | ₩15,552 | ₩15,565 | -4.03% | 134.3만 |
|---|
| 2026.07.06 | ₩17,621 | ₩17,994 | ₩16,179 | ₩16,272 | -7.65% | 142.5만 |
|---|
| 2026.07.02 | ₩19,343 | ₩19,596 | ₩16,713 | ₩17,340 | -10.35% | 218.9만 |
|---|
| 2026.07.01 | ₩18,595 | ₩19,490 | ₩18,568 | ₩19,062 | +2.51% | 144.6만 |
|---|
| 2026.06.30 | ₩18,702 | ₩19,303 | ₩17,661 | ₩18,528 | -0.93% | 219.4만 |
|---|
| 2026.06.29 | ₩18,275 | ₩18,475 | ₩16,459 | ₩17,541 | -4.02% | 197.9만 |
|---|
| 2026.06.26 | ₩17,380 | ₩18,021 | ₩17,140 | ₩17,901 | +3.00% | 253.6만 |
|---|
| 2026.06.25 | ₩17,994 | ₩18,235 | ₩17,380 | ₩17,567 | -2.37% | 188.7만 |
|---|
| 2026.06.24 | ₩19,183 | ₩19,276 | ₩17,794 | ₩18,048 | -5.92% | 145.6만 |
|---|
| 2026.06.23 | ₩19,383 | ₩20,397 | ₩18,689 | ₩18,902 | -2.48% | 112.6만 |
|---|
| 2026.06.22 | ₩18,742 | ₩21,198 | ₩18,275 | ₩19,570 | +4.42% | 191.1만 |
|---|
| 2026.06.18 | ₩20,117 | ₩20,344 | ₩18,862 | ₩18,942 | -5.84% | 191.8만 |
|---|
| 2026.06.17 | ₩21,225 | ₩21,452 | ₩19,449 | ₩19,503 | -8.11% | 112.1만 |
|---|
| 2026.06.16 | ₩21,972 | ₩22,653 | ₩21,358 | ₩21,425 | -2.49% | 92.8만 |
|---|
| 2026.06.15 | ₩21,412 | ₩23,561 | ₩21,358 | ₩21,959 | +2.56% | 123.8만 |
|---|
| 2026.06.12 | ₩20,144 | ₩21,238 | ₩19,503 | ₩21,172 | +5.10% | 111.9만 |
|---|
| 2026.06.11 | ₩19,303 | ₩20,144 | ₩19,236 | ₩19,943 | +3.32% | 96.7만 |
|---|
| 2026.06.10 | ₩21,025 | ₩21,425 | ₩19,263 | ₩19,303 | -8.19% | 107.6만 |
|---|
| 2026.06.09 | ₩22,506 | ₩23,147 | ₩21,078 | ₩21,105 | -6.23% | 62.5만 |
|---|
| 2026.06.08 | ₩22,800 | ₩23,961 | ₩22,346 | ₩22,400 | -1.76% | 99.5만 |
|---|
| 2026.06.05 | ₩23,281 | ₩23,681 | ₩21,759 | ₩22,466 | -3.50% | 76.4만 |
|---|
| 2026.06.04 | ₩22,173 | ₩23,267 | ₩22,173 | ₩23,080 | +4.09% | 58.2만 |
|---|
| 2026.06.03 | ₩23,267 | ₩23,347 | ₩21,732 | ₩21,879 | -5.97% | 109만 |
|---|
| 2026.06.02 | ₩23,427 | ₩23,494 | ₩22,800 | ₩23,227 | -0.85% | 76.8만 |
|---|
| 2026.06.01 | ₩23,040 | ₩24,108 | ₩22,693 | ₩23,614 | +2.49% | 110.1만 |
|---|
| 2026.05.29 | ₩25,390 | ₩25,710 | ₩22,934 | ₩23,708 | -6.62% | 200.2만 |
|---|
| 2026.05.28 | ₩28,740 | ₩28,967 | ₩26,431 | ₩26,458 | -7.94% | 141.4만 |
|---|
| 2026.05.27 | ₩26,645 | ₩28,994 | ₩26,017 | ₩28,861 | +8.32% | 113.5만 |
|---|
| 2026.05.26 | ₩26,898 | ₩27,632 | ₩25,283 | ₩26,645 | -0.94% | 244.8만 |
|---|
| 2026.05.22 | ₩24,576 | ₩24,949 | ₩23,601 | ₩24,242 | -1.36% | 59.5만 |
|---|
| 2026.05.21 | ₩23,361 | ₩24,802 | ₩23,094 | ₩24,522 | +4.97% | 90.9만 |
|---|
| 2026.05.20 | ₩23,481 | ₩24,375 | ₩22,373 | ₩23,721 | +1.02% | 97.3만 |
|---|
| 2026.05.19 | ₩22,707 | ₩23,948 | ₩22,293 | ₩23,601 | +3.94% | 103.3만 |
|---|
| 2026.05.18 | ₩22,506 | ₩23,895 | ₩22,306 | ₩22,987 | +2.14% | 122.2만 |
|---|
| 2026.05.15 | ₩21,292 | ₩22,026 | ₩20,718 | ₩21,999 | +3.32% | 100.7만 |
|---|
| 2026.05.14 | ₩21,318 | ₩22,440 | ₩20,985 | ₩21,505 | +0.88% | 81.3만 |
|---|
| 2026.05.13 | ₩21,305 | ₩21,999 | ₩20,718 | ₩21,051 | -1.19% | 91.6만 |
|---|
| 2026.05.12 | ₩21,932 | ₩22,066 | ₩21,305 | ₩21,505 | -1.95% | 89.4만 |
|---|
| 2026.05.11 | ₩22,293 | ₩23,027 | ₩21,719 | ₩21,892 | -1.80% | 107.3만 |
|---|
| 2026.05.08 | ₩21,879 | ₩23,321 | ₩21,465 | ₩22,226 | +1.59% | 118.5만 |
|---|
| 2026.05.07 | ₩22,053 | ₩22,920 | ₩21,519 | ₩21,786 | -1.21% | 137.1만 |
|---|
| 2026.05.06 | ₩24,429 | ₩24,856 | ₩21,625 | ₩22,159 | -9.29% | 194.1만 |
|---|
| 2026.05.05 | ₩22,173 | ₩24,896 | ₩21,492 | ₩24,108 | +8.73% | 400.9만 |
|---|
| 2026.05.04 | ₩22,013 | ₩23,881 | ₩19,783 | ₩21,852 | -0.73% | 755.6만 |
|---|
| 2026.05.01 | ₩30,636 | ₩32,345 | ₩30,569 | ₩30,916 | +0.92% | 146.2만 |
|---|
| 2026.04.30 | ₩31,130 | ₩31,717 | ₩29,341 | ₩30,235 | -2.87% | 173.9만 |
|---|
| 2026.04.29 | ₩31,971 | ₩31,984 | ₩30,970 | ₩31,317 | -2.05% | 60.8만 |
|---|
| 2026.04.28 | ₩32,745 | ₩33,146 | ₩31,891 | ₩32,318 | -1.30% | 47.8만 |
|---|
| 2026.04.27 | ₩32,839 | ₩33,653 | ₩32,358 | ₩32,945 | +0.33% | 63.4만 |
|---|
| 2026.04.24 | ₩31,944 | ₩32,999 | ₩31,330 | ₩32,665 | +2.26% | 53.7만 |
|---|
| 2026.04.23 | ₩31,130 | ₩32,318 | ₩30,663 | ₩31,998 | +2.79% | 80만 |
|---|
| 2026.04.22 | ₩31,637 | ₩32,091 | ₩30,342 | ₩31,157 | -1.52% | 75.7만 |
|---|
| 2026.04.21 | ₩32,612 | ₩32,692 | ₩31,223 | ₩31,370 | -3.81% | 84.1만 |
|---|
| 2026.04.20 | ₩31,330 | ₩33,052 | ₩30,983 | ₩32,558 | +3.92% | 118.3만 |
|---|
| 2026.04.17 | ₩31,450 | ₩31,837 | ₩30,783 | ₩31,544 | +0.30% | 80.6만 |
|---|
| 2026.04.16 | ₩31,410 | ₩32,038 | ₩29,888 | ₩31,036 | -1.19% | 91만 |
|---|
| 2026.04.15 | ₩30,409 | ₩32,451 | ₩30,009 | ₩31,410 | +3.29% | 92.2만 |
|---|
| 2026.04.14 | ₩28,874 | ₩30,783 | ₩27,966 | ₩30,089 | +4.21% | 108.6만 |
|---|
| 2026.04.13 | ₩27,058 | ₩29,314 | ₩26,418 | ₩28,540 | +5.48% | 103.9만 |
|---|
| 2026.04.10 | ₩27,672 | ₩28,233 | ₩26,952 | ₩27,112 | -2.03% | 63.3만 |
|---|
| 2026.04.09 | ₩26,217 | ₩27,379 | ₩26,017 | ₩27,285 | +4.07% | 85.2만 |
|---|
| 2026.04.08 | ₩28,100 | ₩28,500 | ₩26,031 | ₩26,324 | -6.32% | 93.8만 |
|---|
| 2026.04.07 | ₩25,630 | ₩27,259 | ₩25,123 | ₩26,912 | +5.00% | 95.6만 |
|---|
| 2026.04.06 | ₩25,390 | ₩25,991 | ₩25,176 | ₩25,657 | +1.05% | 71.6만 |
|---|
| 2026.04.02 | ₩24,082 | ₩25,403 | ₩23,748 | ₩25,363 | +5.32% | 77.5만 |
|---|
| 2026.04.01 | ₩25,430 | ₩25,737 | ₩24,282 | ₩24,442 | -3.88% | 78.2만 |
|---|
| 2026.03.31 | ₩23,748 | ₩25,230 | ₩23,161 | ₩25,150 | +5.90% | 165.6만 |
|---|
| 2026.03.30 | ₩23,681 | ₩24,202 | ₩23,054 | ₩23,307 | -1.58% | 80.4만 |
|---|
| 2026.03.27 | ₩23,654 | ₩23,908 | ₩22,987 | ₩23,521 | -0.56% | 90.5만 |
|---|
| 2026.03.26 | ₩24,122 | ₩24,816 | ₩23,468 | ₩23,921 | -0.83% | 92.3만 |
|---|
| 2026.03.25 | ₩24,629 | ₩25,069 | ₩24,162 | ₩24,482 | -0.60% | 76.4만 |
|---|
| 2026.03.24 | ₩24,869 | ₩25,724 | ₩24,082 | ₩24,389 | -1.93% | 73.6만 |
|---|
| 2026.03.23 | ₩24,602 | ₩25,950 | ₩24,162 | ₩25,163 | +2.28% | 149만 |
|---|
| 2026.03.20 | ₩26,738 | ₩26,738 | ₩24,055 | ₩24,095 | -9.89% | 400.7만 |
|---|
| 2026.03.19 | ₩25,363 | ₩26,778 | ₩24,963 | ₩26,725 | +5.37% | 85.1만 |
|---|
| 2026.03.18 | ₩26,992 | ₩27,018 | ₩25,737 | ₩25,804 | -4.40% | 80.8만 |
|---|
| 2026.03.17 | ₩26,084 | ₩28,340 | ₩25,817 | ₩27,139 | +4.04% | 94.9만 |
|---|
| 2026.03.16 | ₩25,123 | ₩26,404 | ₩24,709 | ₩25,804 | +2.71% | 87.2만 |
|---|
| 2026.03.13 | ₩26,404 | ₩27,032 | ₩24,856 | ₩25,096 | -4.95% | 104.7만 |
|---|
| 2026.03.12 | ₩27,993 | ₩28,273 | ₩26,031 | ₩26,204 | -6.39% | 101만 |
|---|
| 2026.03.11 | ₩29,688 | ₩30,035 | ₩28,193 | ₩28,487 | -4.05% | 73.6만 |
|---|
| 2026.03.10 | ₩29,168 | ₩29,688 | ₩28,473 | ₩29,381 | +0.73% | 110.6만 |
|---|
| 2026.03.09 | ₩30,396 | ₩30,676 | ₩28,807 | ₩30,035 | -1.19% | 100.2만 |
|---|
| 2026.03.06 | ₩29,942 | ₩31,370 | ₩29,248 | ₩30,796 | +2.85% | 93.2만 |
|---|
| 2026.03.05 | ₩30,209 | ₩31,370 | ₩29,608 | ₩30,396 | +0.62% | 142.5만 |
|---|
| 2026.03.04 | ₩29,368 | ₩31,157 | ₩28,634 | ₩30,823 | +4.95% | 128.7만 |
|---|
| 2026.03.03 | ₩28,941 | ₩29,354 | ₩27,365 | ₩28,874 | -0.23% | 119만 |
|---|
| 2026.03.02 | ₩24,349 | ₩29,875 | ₩24,242 | ₩29,621 | +21.66% | 210.4만 |
|---|
| 2026.02.27 | ₩24,829 | ₩25,069 | ₩24,015 | ₩25,043 | +0.86% | 90.4만 |
|---|
| 2026.02.26 | ₩24,923 | ₩25,617 | ₩24,375 | ₩24,762 | -0.64% | 95.8만 |
|---|
| 2026.02.25 | ₩25,163 | ₩25,336 | ₩24,068 | ₩24,682 | -1.91% | 99.5만 |
|---|
| 2026.02.24 | ₩24,349 | ₩25,310 | ₩23,601 | ₩25,283 | +3.84% | 160.6만 |
|---|
| 2026.02.23 | ₩24,268 | ₩25,109 | ₩21,906 | ₩23,855 | -1.71% | 346.6만 |
|---|
| 2026.02.20 | ₩29,768 | ₩29,888 | ₩23,254 | ₩24,816 | -16.64% | 703만 |
|---|
| 2026.02.19 | ₩37,043 | ₩37,217 | ₩34,053 | ₩35,121 | -5.19% | 229.8만 |
|---|
| 2026.02.18 | ₩35,148 | ₩38,325 | ₩34,414 | ₩36,923 | +5.05% | 157.1만 |
|---|
| 2026.02.17 | ₩35,522 | ₩36,283 | ₩35,121 | ₩35,762 | +0.68% | 126.9만 |
|---|
| 2026.02.13 | ₩35,175 | ₩35,749 | ₩34,213 | ₩35,321 | +0.42% | 56.8만 |
|---|
| 2026.02.12 | ₩35,829 | ₩36,496 | ₩34,160 | ₩35,108 | -2.01% | 90.7만 |
|---|
| 2026.02.11 | ₩35,442 | ₩35,455 | ₩34,173 | ₩35,388 | -0.15% | 79.9만 |
|---|
| 2026.02.10 | ₩33,760 | ₩35,495 | ₩33,106 | ₩35,188 | +4.23% | 124만 |
|---|
| 2026.02.09 | ₩32,438 | ₩34,254 | ₩31,530 | ₩33,466 | +3.17% | 88.2만 |
|---|
| 2026.02.06 | ₩30,596 | ₩32,705 | ₩30,276 | ₩32,425 | +5.98% | 108.9만 |
|---|
| 2026.02.05 | ₩32,371 | ₩32,411 | ₩29,782 | ₩30,102 | -7.01% | 124.9만 |
|---|
| 2026.02.04 | ₩32,451 | ₩32,839 | ₩31,157 | ₩32,184 | -0.82% | 91만 |
|---|
| 2026.02.03 | ₩33,012 | ₩33,813 | ₩31,744 | ₩32,371 | -1.94% | 110.3만 |
|---|
| 2026.02.02 | ₩31,877 | ₩34,107 | ₩31,824 | ₩32,985 | +3.48% | 108.5만 |
|---|
| 2026.01.30 | ₩32,331 | ₩32,839 | ₩31,597 | ₩32,438 | +0.33% | 83.9만 |
|---|
| 2026.01.29 | ₩31,250 | ₩33,119 | ₩30,823 | ₩32,091 | +2.69% | 79.1만 |
|---|
| 2026.01.28 | ₩32,291 | ₩32,892 | ₩31,063 | ₩31,223 | -3.31% | 51.4만 |
|---|
| 2026.01.27 | ₩32,064 | ₩32,064 | ₩31,303 | ₩31,864 | -0.62% | 43.9만 |
|---|
| 2026.01.26 | ₩32,425 | ₩32,505 | ₩31,530 | ₩32,064 | -1.11% | 45만 |
|---|
| 2026.01.23 | ₩32,772 | ₩33,159 | ₩32,318 | ₩32,425 | -1.06% | 45.2만 |
|---|
| 2026.01.22 | ₩31,917 | ₩33,439 | ₩31,757 | ₩32,985 | +3.35% | 64.7만 |
|---|
| 2026.01.21 | ₩30,756 | ₩32,011 | ₩30,543 | ₩31,664 | +2.95% | 71.6만 |
|---|
| 2026.01.20 | ₩30,983 | ₩32,051 | ₩30,422 | ₩30,863 | -0.39% | 93만 |
|---|
| 2026.01.16 | ₩30,716 | ₩31,877 | ₩30,409 | ₩31,837 | +3.65% | 95.6만 |
|---|
| 2026.01.15 | ₩31,343 | ₩31,771 | ₩30,489 | ₩30,983 | -1.15% | 68만 |
|---|
| 2026.01.14 | ₩30,182 | ₩32,345 | ₩29,862 | ₩31,290 | +3.67% | 98.5만 |
|---|
| 2026.01.13 | ₩31,076 | ₩31,370 | ₩29,715 | ₩30,382 | -2.23% | 80만 |
|---|
| 2026.01.12 | ₩30,649 | ₩31,517 | ₩30,489 | ₩31,076 | +1.39% | 69.9만 |
|---|
| 2026.01.09 | ₩30,009 | ₩31,010 | ₩29,768 | ₩30,623 | +2.05% | 72.6만 |
|---|
| 2026.01.08 | ₩29,528 | ₩30,369 | ₩29,341 | ₩29,795 | +0.90% | 108.4만 |
|---|
| 2026.01.07 | ₩28,033 | ₩29,595 | ₩27,926 | ₩29,528 | +5.33% | 96.2만 |
|---|
| 2026.01.06 | ₩25,991 | ₩27,739 | ₩25,870 | ₩27,659 | +6.42% | 89.2만 |
|---|
| 2026.01.05 | ₩27,365 | ₩27,753 | ₩25,964 | ₩26,044 | -4.83% | 130.9만 |
|---|
| 2026.01.02 | ₩28,861 | ₩29,034 | ₩27,365 | ₩27,526 | -4.63% | 102.1만 |
|---|
| 2025.12.31 | ₩29,221 | ₩29,461 | ₩28,327 | ₩28,780 | -1.51% | 152.6만 |
|---|
| 2025.12.30 | ₩29,181 | ₩30,155 | ₩28,834 | ₩29,181 | 0.00% | 168.5만 |
|---|
| 2025.12.29 | ₩29,915 | ₩30,516 | ₩29,261 | ₩29,301 | -2.05% | 89.6만 |
|---|
| 2025.12.26 | ₩29,742 | ₩30,182 | ₩29,047 | ₩30,115 | +1.26% | 64.3만 |
|---|
| 2025.12.24 | ₩29,248 | ₩30,329 | ₩29,114 | ₩29,702 | +1.55% | 47.3만 |
|---|
| 2025.12.23 | ₩29,608 | ₩29,808 | ₩27,939 | ₩29,234 | -1.26% | 142.5만 |
|---|
| 2025.12.22 | ₩29,128 | ₩30,890 | ₩29,101 | ₩30,129 | +3.44% | 124.1만 |
|---|
| 2025.12.19 | ₩30,075 | ₩30,075 | ₩28,954 | ₩29,074 | -3.33% | 338만 |
|---|
| 2025.12.18 | ₩30,222 | ₩30,850 | ₩29,288 | ₩30,049 | -0.57% | 140.5만 |
|---|
| 2025.12.17 | ₩30,583 | ₩32,144 | ₩30,142 | ₩30,276 | -1.00% | 211.8만 |
|---|
| 2025.12.16 | ₩30,422 | ₩31,557 | ₩29,982 | ₩30,769 | +1.14% | 138만 |
|---|
| 2025.12.15 | ₩31,250 | ₩31,650 | ₩29,928 | ₩30,489 | -2.43% | 144.6만 |
|---|
| 2025.12.12 | ₩32,411 | ₩32,478 | ₩30,783 | ₩31,063 | -4.16% | 93.2만 |
|---|
| 2025.12.11 | ₩32,024 | ₩34,667 | ₩31,904 | ₩32,478 | +1.42% | 184.3만 |
|---|
| 2025.12.10 | ₩29,061 | ₩32,638 | ₩28,193 | ₩31,797 | +9.42% | 198.8만 |
|---|
| 2025.12.09 | ₩28,300 | ₩28,647 | ₩27,285 | ₩28,620 | +1.13% | 97.9만 |
|---|
| 2025.12.08 | ₩26,418 | ₩29,087 | ₩26,418 | ₩28,287 | +7.07% | 165.3만 |
|---|
| 2025.12.05 | ₩24,883 | ₩26,418 | ₩24,789 | ₩26,191 | +5.26% | 172.6만 |
|---|
| 2025.12.04 | ₩26,031 | ₩26,244 | ₩25,016 | ₩25,029 | -3.85% | 103.6만 |
|---|
| 2025.12.03 | ₩26,484 | ₩26,872 | ₩25,697 | ₩26,151 | -1.26% | 84.1만 |
|---|
| 2025.12.02 | ₩26,151 | ₩27,472 | ₩25,884 | ₩26,685 | +2.04% | 122.4만 |
|---|
| 2025.12.01 | ₩25,083 | ₩26,458 | ₩24,976 | ₩25,991 | +3.62% | 134.6만 |
|---|
| 2025.11.28 | ₩25,376 | ₩26,031 | ₩25,096 | ₩25,470 | +0.37% | 90.1만 |
|---|
| 2025.11.26 | ₩23,935 | ₩26,031 | ₩23,815 | ₩25,363 | +5.97% | 197.1만 |
|---|
| 2025.11.25 | ₩22,800 | ₩24,028 | ₩22,400 | ₩23,881 | +4.74% | 161.8만 |
|---|
| 2025.11.24 | ₩23,254 | ₩23,254 | ₩22,293 | ₩22,907 | -1.49% | 162.6만 |
|---|
| 2025.11.21 | ₩22,266 | ₩22,974 | ₩21,692 | ₩22,760 | +2.22% | 274.5만 |
|---|
| 2025.11.20 | ₩23,294 | ₩23,654 | ₩22,239 | ₩22,266 | -4.41% | 253.7만 |
|---|
| 2025.11.19 | ₩26,231 | ₩26,404 | ₩22,520 | ₩22,667 | -13.59% | 171.9만 |
|---|
| 2025.11.18 | ₩25,310 | ₩27,072 | ₩24,989 | ₩26,444 | +4.48% | 252.4만 |
|---|
| 2025.11.17 | ₩23,347 | ₩25,336 | ₩23,120 | ₩24,696 | +5.77% | 238.2만 |
|---|
| 2025.11.14 | ₩21,545 | ₩24,188 | ₩21,305 | ₩23,427 | +8.74% | 280.8만 |
|---|
| 2025.11.13 | ₩24,255 | ₩24,522 | ₩21,852 | ₩22,266 | -8.20% | 320.3만 |
|---|
| 2025.11.12 | ₩27,486 | ₩27,886 | ₩24,642 | ₩24,682 | -10.20% | 368.6만 |
|---|
| 2025.11.11 | ₩29,021 | ₩30,462 | ₩27,352 | ₩27,526 | -5.15% | 246.5만 |
|---|
| 2025.11.10 | ₩31,557 | ₩32,839 | ₩29,261 | ₩29,528 | -6.43% | 278.4만 |
|---|
| 2025.11.07 | ₩32,265 | ₩34,454 | ₩30,983 | ₩31,357 | -2.81% | 410.9만 |
|---|
| 2025.11.06 | ₩40,047 | ₩40,474 | ₩32,371 | ₩33,306 | -16.83% | 560만 |
|---|
| 2025.11.05 | ₩53,089 | ₩53,596 | ₩50,513 | ₩51,127 | -3.70% | 172.9만 |
|---|
| 2025.11.04 | ₩53,983 | ₩54,477 | ₩52,462 | ₩53,343 | -1.19% | 70.3만 |
|---|
| 2025.11.03 | ₩54,411 | ₩54,798 | ₩52,502 | ₩54,424 | +0.02% | 82.5만 |
|---|
| 2025.10.31 | ₩53,263 | ₩55,438 | ₩52,101 | ₩55,065 | +3.38% | 83.2만 |
|---|
| 2025.10.30 | ₩56,787 | ₩57,307 | ₩53,022 | ₩53,676 | -5.48% | 112만 |
|---|
| 2025.10.29 | ₩58,202 | ₩59,149 | ₩56,667 | ₩57,387 | -1.40% | 71만 |
|---|
| 2025.10.28 | ₩59,003 | ₩59,003 | ₩57,694 | ₩58,028 | -1.65% | 63.4만 |
|---|
| 2025.10.27 | ₩57,601 | ₩59,069 | ₩56,907 | ₩58,922 | +2.29% | 82.8만 |
|---|
| 2025.10.24 | ₩57,748 | ₩58,522 | ₩57,254 | ₩57,347 | -0.69% | 74.5만 |
|---|
| 2025.10.23 | ₩57,734 | ₩58,722 | ₩56,987 | ₩57,027 | -1.23% | 115.6만 |
|---|
| 2025.10.22 | ₩58,469 | ₩58,656 | ₩57,254 | ₩57,548 | -1.58% | 88.2만 |
|---|
| 2025.10.21 | ₩59,310 | ₩60,244 | ₩58,362 | ₩58,936 | -0.63% | 140.9만 |
|---|
| 2025.10.20 | ₩59,096 | ₩60,030 | ₩57,868 | ₩59,203 | +0.18% | 102.5만 |
|---|
| 2025.10.17 | ₩59,189 | ₩59,870 | ₩57,281 | ₩58,001 | -2.01% | 154.1만 |
|---|
| 2025.10.16 | ₩60,364 | ₩60,992 | ₩59,390 | ₩59,870 | -0.82% | 111.1만 |
|---|
| 2025.10.15 | ₩59,256 | ₩60,271 | ₩57,935 | ₩60,204 | +1.60% | 70.6만 |
|---|
| 2025.10.14 | ₩57,734 | ₩59,310 | ₩56,787 | ₩58,749 | +1.76% | 88.6만 |
|---|
| 2025.10.13 | ₩57,147 | ₩58,268 | ₩56,279 | ₩58,202 | +1.85% | 73.1만 |
|---|
| 2025.10.10 | ₩58,842 | ₩58,963 | ₩55,518 | ₩56,133 | -4.61% | 78.2만 |
|---|