시장 데이터를 불러오는 중
전체 종목
코그나이트 소프트웨어 과거 주가
Cognyte Software Ltd. - Ordinary Shares · CGNT · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cognyte Software Ltd. - Ordinary Shares · CGNT · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,762 | ₩11,949 | ₩11,589 | ₩11,769 | +0.06% | 61.2만 |
| 2026.10.08 | ₩11,669 | ₩11,829 | ₩11,429 | ₩11,656 | -0.11% | 38.3만 |
| 2026.10.07 | ₩11,749 | ₩11,829 | ₩11,602 | ₩11,642 | -0.91% | 38.5만 |
| 2026.10.06 | ₩11,749 | ₩11,949 | ₩11,749 | ₩11,789 | +0.34% | 41.5만 |
| 2026.10.05 | ₩11,602 | ₩11,852 | ₩11,535 | ₩11,709 | +0.92% | 37.5만 |
| 2026.10.02 | ₩11,629 | ₩11,696 | ₩11,462 | ₩11,669 | +0.34% | 58.5만 |
| 2026.10.01 | ₩11,722 | ₩11,816 | ₩11,362 | ₩11,562 | -1.37% | 45.7만 |
| 2026.09.30 | ₩11,402 | ₩11,736 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,602 |
| +1.76% |
| 65.8만 |
| 2026.09.29 | ₩11,335 | ₩11,455 | ₩11,202 | ₩11,335 | 0.00% | 35.5만 |
|---|
| 2026.09.28 | ₩11,148 | ₩11,442 | ₩10,961 | ₩11,389 | +2.16% | 46.8만 |
|---|
| 2026.09.25 | ₩11,656 | ₩11,656 | ₩11,295 | ₩11,375 | -2.41% | 45.2만 |
|---|
| 2026.09.24 | ₩11,602 | ₩11,856 | ₩11,562 | ₩11,616 | +0.12% | 41.6만 |
|---|
| 2026.09.23 | ₩11,575 | ₩11,976 | ₩11,469 | ₩11,656 | +0.69% | 66.4만 |
|---|
| 2026.09.22 | ₩11,522 | ₩11,589 | ₩11,255 | ₩11,522 | 0.00% | 55.6만 |
|---|
| 2026.09.21 | ₩11,322 | ₩11,435 | ₩11,202 | ₩11,389 | +0.59% | 66.6만 |
|---|
| 2026.09.18 | ₩11,482 | ₩11,636 | ₩11,188 | ₩11,228 | -2.21% | 91.9만 |
|---|
| 2026.09.17 | ₩11,308 | ₩11,622 | ₩11,162 | ₩11,509 | +1.77% | 53.7만 |
|---|
| 2026.09.16 | ₩11,242 | ₩11,395 | ₩11,175 | ₩11,308 | +0.59% | 65.2만 |
|---|
| 2026.09.15 | ₩11,122 | ₩11,355 | ₩10,948 | ₩11,322 | +1.80% | 74.1만 |
|---|
| 2026.09.14 | ₩10,868 | ₩11,228 | ₩10,841 | ₩11,122 | +2.33% | 60만 |
|---|
| 2026.09.11 | ₩10,855 | ₩10,868 | ₩10,547 | ₩10,708 | -1.35% | 68.2만 |
|---|
| 2026.09.10 | ₩10,681 | ₩10,895 | ₩10,600 | ₩10,788 | +1.00% | 65.8만 |
|---|
| 2026.09.09 | ₩11,415 | ₩11,709 | ₩10,614 | ₩10,881 | -4.68% | 179.1만 |
|---|
| 2026.09.08 | ₩11,215 | ₩11,215 | ₩10,754 | ₩10,988 | -2.02% | 110.1만 |
|---|
| 2026.09.04 | ₩11,322 | ₩11,328 | ₩11,041 | ₩11,308 | -0.12% | 48.3만 |
|---|
| 2026.09.03 | ₩11,282 | ₩11,522 | ₩11,202 | ₩11,322 | +0.36% | 48.1만 |
|---|
| 2026.09.02 | ₩11,215 | ₩11,302 | ₩11,021 | ₩11,242 | +0.24% | 70.8만 |
|---|
| 2026.09.01 | ₩11,549 | ₩11,676 | ₩11,235 | ₩11,268 | -2.43% | 50.9만 |
|---|
| 2026.08.31 | ₩11,616 | ₩12,163 | ₩11,616 | ₩11,829 | +1.84% | 71.5만 |
|---|
| 2026.08.28 | ₩11,963 | ₩12,090 | ₩11,722 | ₩11,749 | -1.79% | 50.3만 |
|---|
| 2026.08.27 | ₩11,469 | ₩12,096 | ₩11,469 | ₩12,043 | +5.01% | 126만 |
|---|
| 2026.08.26 | ₩11,028 | ₩11,455 | ₩11,028 | ₩11,335 | +2.78% | 45.2만 |
|---|
| 2026.08.25 | ₩11,402 | ₩11,515 | ₩11,148 | ₩11,175 | -1.99% | 37.9만 |
|---|
| 2026.08.24 | ₩11,522 | ₩11,522 | ₩11,095 | ₩11,402 | -1.04% | 64.5만 |
|---|
| 2026.08.21 | ₩11,629 | ₩11,722 | ₩11,369 | ₩11,482 | -1.26% | 92.6만 |
|---|
| 2026.08.20 | ₩11,749 | ₩11,876 | ₩11,442 | ₩11,509 | -2.05% | 61만 |
|---|
| 2026.08.19 | ₩11,856 | ₩11,989 | ₩11,589 | ₩11,762 | -0.79% | 62만 |
|---|
| 2026.08.18 | ₩11,963 | ₩12,090 | ₩11,883 | ₩11,976 | +0.11% | 33.9만 |
|---|
| 2026.08.17 | ₩12,176 | ₩12,283 | ₩11,871 | ₩11,949 | -1.86% | 29.9만 |
|---|
| 2026.08.14 | ₩12,550 | ₩12,590 | ₩12,110 | ₩12,176 | -2.98% | 44.2만 |
|---|
| 2026.08.13 | ₩12,310 | ₩12,537 | ₩12,083 | ₩12,497 | +1.52% | 31.8만 |
|---|
| 2026.08.12 | ₩12,390 | ₩12,584 | ₩12,163 | ₩12,190 | -1.62% | 30만 |
|---|
| 2026.08.11 | ₩12,337 | ₩12,670 | ₩12,337 | ₩12,510 | +1.41% | 27.3만 |
|---|
| 2026.08.10 | ₩12,096 | ₩12,537 | ₩12,096 | ₩12,457 | +2.98% | 40.5만 |
|---|
| 2026.08.07 | ₩12,296 | ₩12,547 | ₩12,003 | ₩12,283 | -0.11% | 53.4만 |
|---|
| 2026.08.06 | ₩11,936 | ₩12,223 | ₩11,656 | ₩12,056 | +1.01% | 89.2만 |
|---|
| 2026.08.05 | ₩12,604 | ₩12,677 | ₩12,116 | ₩12,190 | -3.28% | 82.5만 |
|---|
| 2026.08.04 | ₩12,323 | ₩12,604 | ₩12,310 | ₩12,417 | +0.76% | 71만 |
|---|
| 2026.08.03 | ₩11,963 | ₩12,283 | ₩11,923 | ₩12,243 | +2.34% | 49.1만 |
|---|
| 2026.07.31 | ₩11,629 | ₩11,949 | ₩11,609 | ₩11,936 | +2.64% | 32.9만 |
|---|
| 2026.07.30 | ₩11,762 | ₩11,816 | ₩11,429 | ₩11,722 | -0.34% | 36.6만 |
|---|
| 2026.07.29 | ₩11,909 | ₩12,216 | ₩11,789 | ₩11,856 | -0.45% | 28.9만 |
|---|
| 2026.07.28 | ₩11,736 | ₩11,989 | ₩11,569 | ₩11,909 | +1.48% | 46.6만 |
|---|
| 2026.07.27 | ₩11,349 | ₩11,742 | ₩11,322 | ₩11,629 | +2.47% | 43.8만 |
|---|
| 2026.07.24 | ₩11,095 | ₩11,242 | ₩10,988 | ₩11,095 | 0.00% | 23.4만 |
|---|
| 2026.07.23 | ₩11,068 | ₩11,282 | ₩10,721 | ₩10,935 | -1.21% | 46만 |
|---|
| 2026.07.22 | ₩11,362 | ₩11,389 | ₩10,941 | ₩11,108 | -2.23% | 35.8만 |
|---|
| 2026.07.21 | ₩11,549 | ₩11,696 | ₩11,362 | ₩11,482 | -0.58% | 45.6만 |
|---|
| 2026.07.20 | ₩11,642 | ₩11,863 | ₩11,455 | ₩11,616 | -0.23% | 38.9만 |
|---|
| 2026.07.17 | ₩11,602 | ₩11,896 | ₩11,466 | ₩11,696 | +0.81% | 33.7만 |
|---|
| 2026.07.16 | ₩12,016 | ₩12,136 | ₩11,648 | ₩11,869 | -1.22% | 50.4만 |
|---|
| 2026.07.15 | ₩12,270 | ₩12,483 | ₩11,836 | ₩11,936 | -2.72% | 72만 |
|---|
| 2026.07.14 | ₩12,443 | ₩12,497 | ₩12,063 | ₩12,110 | -2.68% | 79.7만 |
|---|
| 2026.07.13 | ₩11,722 | ₩12,243 | ₩11,722 | ₩12,069 | +2.96% | 51.3만 |
|---|
| 2026.07.10 | ₩12,270 | ₩12,337 | ₩11,682 | ₩11,749 | -4.24% | 50.9만 |
|---|
| 2026.07.09 | ₩11,869 | ₩12,190 | ₩11,749 | ₩12,176 | +2.59% | 39.1만 |
|---|
| 2026.07.08 | ₩11,923 | ₩12,116 | ₩11,736 | ₩12,029 | +0.90% | 67만 |
|---|
| 2026.07.07 | ₩12,483 | ₩12,670 | ₩12,036 | ₩12,150 | -2.67% | 84.2만 |
|---|
| 2026.07.06 | ₩11,883 | ₩12,510 | ₩11,876 | ₩12,430 | +4.61% | 88만 |
|---|
| 2026.07.02 | ₩11,883 | ₩12,337 | ₩11,883 | ₩12,003 | +1.01% | 67.1만 |
|---|
| 2026.07.01 | ₩11,802 | ₩12,163 | ₩11,802 | ₩11,963 | +1.36% | 86만 |
|---|
| 2026.06.30 | ₩11,095 | ₩11,756 | ₩11,095 | ₩11,722 | +5.66% | 54.1만 |
|---|
| 2026.06.29 | ₩11,295 | ₩11,575 | ₩11,095 | ₩11,162 | -1.18% | 76.7만 |
|---|
| 2026.06.26 | ₩10,628 | ₩11,215 | ₩10,628 | ₩11,122 | +4.65% | 79.5만 |
|---|
| 2026.06.25 | ₩10,601 | ₩10,714 | ₩10,390 | ₩10,628 | +0.25% | 107만 |
|---|
| 2026.06.24 | ₩10,855 | ₩10,988 | ₩10,608 | ₩10,654 | -1.85% | 69.4만 |
|---|
| 2026.06.23 | ₩10,855 | ₩11,021 | ₩10,814 | ₩10,895 | +0.37% | 56.2만 |
|---|
| 2026.06.22 | ₩10,881 | ₩11,081 | ₩10,660 | ₩10,855 | -0.25% | 61.4만 |
|---|
| 2026.06.18 | ₩11,215 | ₩11,242 | ₩10,754 | ₩11,108 | -0.95% | 144.2만 |
|---|
| 2026.06.17 | ₩11,495 | ₩11,629 | ₩11,175 | ₩11,228 | -2.32% | 64.9만 |
|---|
| 2026.06.16 | ₩11,789 | ₩12,016 | ₩11,515 | ₩11,602 | -1.59% | 63.9만 |
|---|
| 2026.06.15 | ₩12,029 | ₩12,163 | ₩11,722 | ₩11,816 | -1.78% | 101.3만 |
|---|
| 2026.06.12 | ₩11,856 | ₩12,123 | ₩11,656 | ₩11,829 | -0.23% | 50.5만 |
|---|
| 2026.06.11 | ₩11,562 | ₩11,923 | ₩11,315 | ₩11,856 | +2.54% | 103.1만 |
|---|
| 2026.06.10 | ₩11,629 | ₩11,923 | ₩11,589 | ₩11,709 | +0.69% | 71.4만 |
|---|
| 2026.06.09 | ₩12,323 | ₩12,390 | ₩11,657 | ₩11,896 | -3.47% | 106.1만 |
|---|
| 2026.06.08 | ₩12,056 | ₩12,176 | ₩11,822 | ₩12,096 | +0.33% | 95.8만 |
|---|
| 2026.06.05 | ₩12,163 | ₩12,310 | ₩11,896 | ₩12,003 | -1.32% | 93.9만 |
|---|
| 2026.06.04 | ₩12,243 | ₩12,749 | ₩12,123 | ₩12,350 | +0.87% | 96.4만 |
|---|
| 2026.06.03 | ₩12,563 | ₩12,857 | ₩11,969 | ₩12,323 | -1.91% | 306.4만 |
|---|
| 2026.06.02 | ₩15,915 | ₩16,055 | ₩15,300 | ₩15,514 | -2.52% | 101.3만 |
|---|
| 2026.06.01 | ₩15,875 | ₩16,435 | ₩15,541 | ₩16,342 | +2.94% | 136.1만 |
|---|
| 2026.05.29 | ₩14,232 | ₩15,501 | ₩14,179 | ₩15,447 | +8.54% | 95.2만 |
|---|
| 2026.05.28 | ₩13,765 | ₩14,246 | ₩13,732 | ₩14,059 | +2.13% | 43.4만 |
|---|
| 2026.05.27 | ₩13,685 | ₩13,992 | ₩13,485 | ₩13,658 | -0.20% | 45.9만 |
|---|
| 2026.05.26 | ₩13,498 | ₩13,992 | ₩13,138 | ₩13,885 | +2.87% | 49.2만 |
|---|
| 2026.05.22 | ₩13,311 | ₩13,605 | ₩13,311 | ₩13,485 | +1.30% | 42.6만 |
|---|
| 2026.05.21 | ₩13,084 | ₩13,351 | ₩13,031 | ₩13,244 | +1.22% | 23.8만 |
|---|
| 2026.05.20 | ₩13,331 | ₩13,358 | ₩12,951 | ₩13,284 | -0.35% | 41.7만 |
|---|
| 2026.05.19 | ₩13,605 | ₩13,800 | ₩13,251 | ₩13,338 | -1.96% | 40.4만 |
|---|
| 2026.05.18 | ₩13,044 | ₩13,645 | ₩13,044 | ₩13,538 | +3.79% | 57.5만 |
|---|
| 2026.05.15 | ₩12,817 | ₩13,218 | ₩12,710 | ₩13,071 | +1.98% | 40.2만 |
|---|
| 2026.05.14 | ₩13,044 | ₩13,138 | ₩12,577 | ₩12,897 | -1.13% | 185.4만 |
|---|
| 2026.05.13 | ₩14,146 | ₩14,146 | ₩12,924 | ₩12,951 | -8.45% | 96.5만 |
|---|
| 2026.05.12 | ₩14,419 | ₩14,426 | ₩13,952 | ₩14,286 | -0.93% | 68.5만 |
|---|
| 2026.05.11 | ₩15,234 | ₩15,354 | ₩14,379 | ₩14,499 | -4.82% | 122.1만 |
|---|
| 2026.05.08 | ₩14,660 | ₩14,900 | ₩14,112 | ₩14,833 | +1.18% | 63.5만 |
|---|
| 2026.05.07 | ₩14,586 | ₩15,033 | ₩14,393 | ₩14,686 | +0.69% | 94.5만 |
|---|
| 2026.05.06 | ₩13,752 | ₩14,346 | ₩13,485 | ₩14,112 | +2.62% | 105.5만 |
|---|
| 2026.05.05 | ₩13,551 | ₩13,778 | ₩13,151 | ₩13,191 | -2.66% | 36만 |
|---|
| 2026.05.04 | ₩13,057 | ₩13,616 | ₩13,057 | ₩13,498 | +3.37% | 24.4만 |
|---|
| 2026.05.01 | ₩12,657 | ₩13,092 | ₩12,657 | ₩13,017 | +2.85% | 43.4만 |
|---|
| 2026.04.30 | ₩12,684 | ₩12,684 | ₩12,310 | ₩12,457 | -1.79% | 35.6만 |
|---|
| 2026.04.29 | ₩12,750 | ₩12,784 | ₩12,437 | ₩12,670 | -0.63% | 32.2만 |
|---|
| 2026.04.28 | ₩12,604 | ₩12,904 | ₩12,463 | ₩12,750 | +1.17% | 31.8만 |
|---|
| 2026.04.27 | ₩12,684 | ₩13,031 | ₩12,523 | ₩12,604 | -0.63% | 65.9만 |
|---|
| 2026.04.24 | ₩12,684 | ₩12,851 | ₩12,510 | ₩12,804 | +0.95% | 34.1만 |
|---|
| 2026.04.23 | ₩13,231 | ₩13,231 | ₩12,417 | ₩12,617 | -4.64% | 62.7만 |
|---|
| 2026.04.22 | ₩13,565 | ₩13,798 | ₩13,405 | ₩13,592 | +0.20% | 45.9만 |
|---|
| 2026.04.21 | ₩13,405 | ₩13,818 | ₩13,405 | ₩13,471 | +0.50% | 38.8만 |
|---|
| 2026.04.20 | ₩13,124 | ₩13,471 | ₩12,991 | ₩13,431 | +2.34% | 60.6만 |
|---|
| 2026.04.17 | ₩13,098 | ₩13,511 | ₩12,951 | ₩13,324 | +1.73% | 74.8만 |
|---|
| 2026.04.16 | ₩13,164 | ₩13,322 | ₩12,804 | ₩12,844 | -2.43% | 53.7만 |
|---|
| 2026.04.15 | ₩13,017 | ₩13,138 | ₩12,697 | ₩12,911 | -0.82% | 96.5만 |
|---|
| 2026.04.14 | ₩12,003 | ₩13,138 | ₩11,923 | ₩12,777 | +6.45% | 198.6만 |
|---|
| 2026.04.13 | ₩10,788 | ₩11,696 | ₩10,761 | ₩11,642 | +7.92% | 50.2만 |
|---|
| 2026.04.10 | ₩11,322 | ₩11,409 | ₩10,801 | ₩10,828 | -4.36% | 38.7만 |
|---|
| 2026.04.09 | ₩11,642 | ₩11,682 | ₩11,081 | ₩11,308 | -2.87% | 45.4만 |
|---|
| 2026.04.08 | ₩12,123 | ₩12,216 | ₩11,658 | ₩11,709 | -3.41% | 37만 |
|---|
| 2026.04.07 | ₩11,836 | ₩11,949 | ₩11,535 | ₩11,762 | -0.62% | 39.7만 |
|---|
| 2026.04.06 | ₩11,642 | ₩12,056 | ₩11,589 | ₩11,656 | +0.11% | 58만 |
|---|
| 2026.04.02 | ₩10,708 | ₩11,228 | ₩10,454 | ₩11,215 | +4.74% | 36.6만 |
|---|
| 2026.04.01 | ₩10,948 | ₩11,175 | ₩10,628 | ₩10,895 | -0.49% | 31만 |
|---|
| 2026.03.31 | ₩10,681 | ₩10,948 | ₩10,534 | ₩10,814 | +1.25% | 26.8만 |
|---|
| 2026.03.30 | ₩10,507 | ₩10,861 | ₩10,401 | ₩10,588 | +0.76% | 41.1만 |
|---|
| 2026.03.27 | ₩10,561 | ₩10,681 | ₩10,200 | ₩10,347 | -2.02% | 64.4만 |
|---|
| 2026.03.26 | ₩11,215 | ₩11,469 | ₩10,641 | ₩10,774 | -3.93% | 54.4만 |
|---|
| 2026.03.25 | ₩11,756 | ₩12,457 | ₩10,961 | ₩11,282 | -4.03% | 151.4만 |
|---|
| 2026.03.24 | ₩10,788 | ₩10,788 | ₩10,175 | ₩10,521 | -2.48% | 66.9만 |
|---|
| 2026.03.23 | ₩10,761 | ₩10,955 | ₩10,601 | ₩10,881 | +1.12% | 28.2만 |
|---|
| 2026.03.20 | ₩11,162 | ₩11,187 | ₩10,561 | ₩10,614 | -4.90% | 51.1만 |
|---|
| 2026.03.19 | ₩11,122 | ₩11,682 | ₩10,988 | ₩11,162 | +0.36% | 41만 |
|---|
| 2026.03.18 | ₩11,041 | ₩11,235 | ₩10,921 | ₩11,175 | +1.21% | 27.5만 |
|---|
| 2026.03.17 | ₩11,202 | ₩11,621 | ₩11,128 | ₩11,162 | -0.36% | 32만 |
|---|
| 2026.03.16 | ₩11,162 | ₩11,389 | ₩11,029 | ₩11,188 | +0.24% | 33만 |
|---|
| 2026.03.13 | ₩11,322 | ₩11,709 | ₩11,048 | ₩11,215 | -0.94% | 30만 |
|---|
| 2026.03.12 | ₩11,389 | ₩11,669 | ₩11,322 | ₩11,362 | -0.23% | 30.3만 |
|---|
| 2026.03.11 | ₩11,509 | ₩11,736 | ₩11,228 | ₩11,389 | -1.04% | 21.6만 |
|---|
| 2026.03.10 | ₩11,883 | ₩11,989 | ₩11,349 | ₩11,455 | -3.60% | 43.5만 |
|---|
| 2026.03.09 | ₩11,989 | ₩12,016 | ₩11,375 | ₩11,869 | -1.00% | 58.2만 |
|---|
| 2026.03.06 | ₩11,081 | ₩11,602 | ₩11,001 | ₩11,602 | +4.70% | 39.1만 |
|---|
| 2026.03.05 | ₩10,975 | ₩11,322 | ₩10,908 | ₩11,188 | +1.95% | 34.8만 |
|---|
| 2026.03.04 | ₩10,454 | ₩11,015 | ₩10,454 | ₩10,935 | +4.60% | 47.1만 |
|---|
| 2026.03.03 | ₩10,387 | ₩10,681 | ₩10,013 | ₩10,441 | +0.51% | 35.5만 |
|---|
| 2026.03.02 | ₩9,453 | ₩10,067 | ₩9,346 | ₩10,027 | +6.07% | 41.3만 |
|---|
| 2026.02.27 | ₩9,172 | ₩9,479 | ₩9,092 | ₩9,466 | +3.20% | 47.6만 |
|---|
| 2026.02.26 | ₩8,905 | ₩9,387 | ₩8,758 | ₩9,359 | +5.10% | 51.8만 |
|---|
| 2026.02.25 | ₩8,612 | ₩8,905 | ₩8,505 | ₩8,838 | +2.64% | 69만 |
|---|
| 2026.02.24 | ₩8,451 | ₩8,758 | ₩8,441 | ₩8,531 | +0.95% | 65.3만 |
|---|
| 2026.02.23 | ₩9,052 | ₩9,079 | ₩8,398 | ₩8,465 | -6.49% | 49.5만 |
|---|
| 2026.02.20 | ₩9,132 | ₩9,439 | ₩9,065 | ₩9,079 | -0.58% | 40.2만 |
|---|
| 2026.02.19 | ₩9,466 | ₩9,466 | ₩9,212 | ₩9,239 | -2.40% | 47.9만 |
|---|
| 2026.02.18 | ₩9,546 | ₩9,760 | ₩9,279 | ₩9,399 | -1.54% | 172.2만 |
|---|
| 2026.02.17 | ₩9,426 | ₩9,466 | ₩9,179 | ₩9,426 | 0.00% | 22.4만 |
|---|
| 2026.02.13 | ₩9,159 | ₩9,579 | ₩9,159 | ₩9,426 | +2.92% | 54.2만 |
|---|
| 2026.02.12 | ₩9,706 | ₩9,706 | ₩8,979 | ₩9,172 | -5.50% | 52.4만 |
|---|
| 2026.02.11 | ₩10,240 | ₩10,274 | ₩9,519 | ₩9,613 | -6.13% | 38.2만 |
|---|
| 2026.02.10 | ₩10,080 | ₩10,463 | ₩10,080 | ₩10,240 | +1.59% | 48.6만 |
|---|
| 2026.02.09 | ₩9,733 | ₩10,187 | ₩9,606 | ₩10,080 | +3.57% | 47.4만 |
|---|
| 2026.02.06 | ₩9,642 | ₩9,987 | ₩9,533 | ₩9,773 | +1.36% | 53.6만 |
|---|
| 2026.02.05 | ₩10,507 | ₩10,554 | ₩9,613 | ₩9,706 | -7.62% | 78.8만 |
|---|
| 2026.02.04 | ₩11,202 | ₩11,389 | ₩10,502 | ₩10,534 | -5.96% | 50.6만 |
|---|
| 2026.02.03 | ₩12,256 | ₩12,350 | ₩11,028 | ₩11,322 | -7.63% | 62.8만 |
|---|
| 2026.02.02 | ₩12,003 | ₩12,343 | ₩11,976 | ₩12,256 | +2.11% | 28.4만 |
|---|
| 2026.01.30 | ₩11,762 | ₩12,150 | ₩11,762 | ₩12,056 | +2.50% | 33.3만 |
|---|
| 2026.01.29 | ₩12,270 | ₩12,270 | ₩11,602 | ₩11,802 | -3.81% | 28.9만 |
|---|
| 2026.01.28 | ₩12,470 | ₩12,657 | ₩12,263 | ₩12,323 | -1.18% | 16.2만 |
|---|
| 2026.01.27 | ₩12,323 | ₩12,429 | ₩12,143 | ₩12,403 | +0.65% | 18.4만 |
|---|
| 2026.01.26 | ₩11,909 | ₩12,337 | ₩11,883 | ₩12,337 | +3.59% | 15.2만 |
|---|
| 2026.01.23 | ₩11,869 | ₩11,969 | ₩11,836 | ₩11,883 | +0.11% | 11.7만 |
|---|
| 2026.01.22 | ₩11,976 | ₩12,151 | ₩11,856 | ₩11,909 | -0.56% | 25.6만 |
|---|
| 2026.01.21 | ₩12,016 | ₩12,043 | ₩11,822 | ₩11,896 | -1.00% | 34.2만 |
|---|
| 2026.01.20 | ₩12,163 | ₩12,403 | ₩11,736 | ₩11,963 | -1.65% | 32.9만 |
|---|
| 2026.01.16 | ₩12,457 | ₩12,457 | ₩12,083 | ₩12,163 | -2.36% | 29.6만 |
|---|
| 2026.01.15 | ₩12,417 | ₩12,684 | ₩12,230 | ₩12,390 | -0.22% | 27.3만 |
|---|
| 2026.01.14 | ₩12,684 | ₩12,790 | ₩12,256 | ₩12,350 | -2.63% | 28.6만 |
|---|
| 2026.01.13 | ₩13,017 | ₩13,017 | ₩12,744 | ₩12,831 | -1.44% | 24.8만 |
|---|
| 2026.01.12 | ₩12,737 | ₩13,138 | ₩12,724 | ₩12,991 | +1.99% | 24.9만 |
|---|
| 2026.01.09 | ₩12,737 | ₩12,857 | ₩12,590 | ₩12,777 | +0.31% | 27.4만 |
|---|
| 2026.01.08 | ₩12,630 | ₩12,844 | ₩12,590 | ₩12,764 | +1.06% | 20.7만 |
|---|
| 2026.01.07 | ₩12,483 | ₩12,764 | ₩12,463 | ₩12,737 | +2.03% | 18.7만 |
|---|
| 2026.01.06 | ₩12,163 | ₩12,490 | ₩12,123 | ₩12,483 | +2.63% | 20.4만 |
|---|
| 2026.01.05 | ₩11,909 | ₩12,337 | ₩11,909 | ₩12,123 | +1.79% | 27.2만 |
|---|
| 2026.01.02 | ₩12,644 | ₩12,644 | ₩11,816 | ₩11,883 | -6.02% | 26.3만 |
|---|
| 2025.12.31 | ₩12,430 | ₩12,590 | ₩12,303 | ₩12,550 | +0.97% | 30.6만 |
|---|
| 2025.12.30 | ₩12,390 | ₩12,497 | ₩12,377 | ₩12,417 | +0.22% | 19.8만 |
|---|
| 2025.12.29 | ₩12,377 | ₩12,510 | ₩12,242 | ₩12,417 | +0.32% | 15.5만 |
|---|
| 2025.12.26 | ₩12,764 | ₩12,817 | ₩12,417 | ₩12,430 | -2.62% | 16.6만 |
|---|
| 2025.12.24 | ₩12,697 | ₩12,871 | ₩12,617 | ₩12,737 | +0.32% | 23.4만 |
|---|
| 2025.12.23 | ₩12,857 | ₩13,031 | ₩12,677 | ₩12,737 | -0.93% | 16.3만 |
|---|
| 2025.12.22 | ₩12,630 | ₩13,164 | ₩12,630 | ₩12,871 | +1.90% | 22.8만 |
|---|
| 2025.12.19 | ₩12,710 | ₩12,710 | ₩12,563 | ₩12,630 | -0.63% | 40.7만 |
|---|
| 2025.12.18 | ₩12,577 | ₩12,804 | ₩12,563 | ₩12,724 | +1.17% | 17.2만 |
|---|
| 2025.12.17 | ₩12,670 | ₩12,817 | ₩12,510 | ₩12,537 | -1.05% | 26.4만 |
|---|
| 2025.12.16 | ₩12,604 | ₩12,817 | ₩12,410 | ₩12,657 | +0.42% | 25.9만 |
|---|
| 2025.12.15 | ₩13,151 | ₩13,151 | ₩12,684 | ₩12,697 | -3.45% | 28.3만 |
|---|
| 2025.12.12 | ₩13,191 | ₩13,284 | ₩13,057 | ₩13,164 | -0.20% | 17.8만 |
|---|
| 2025.12.11 | ₩12,764 | ₩13,271 | ₩12,764 | ₩13,178 | +3.24% | 32.8만 |
|---|
| 2025.12.10 | ₩12,964 | ₩12,977 | ₩12,457 | ₩12,951 | -0.10% | 40.3만 |
|---|
| 2025.12.09 | ₩12,523 | ₩13,311 | ₩12,110 | ₩12,977 | +3.62% | 76.6만 |
|---|
| 2025.12.08 | ₩11,616 | ₩12,056 | ₩11,535 | ₩11,976 | +3.10% | 58.5만 |
|---|
| 2025.12.05 | ₩11,682 | ₩11,802 | ₩11,449 | ₩11,549 | -1.14% | 25.8만 |
|---|
| 2025.12.04 | ₩11,415 | ₩11,678 | ₩11,295 | ₩11,442 | +0.23% | 25.9만 |
|---|
| 2025.12.03 | ₩11,122 | ₩11,409 | ₩11,081 | ₩11,389 | +2.40% | 24.8만 |
|---|
| 2025.12.02 | ₩10,975 | ₩11,288 | ₩10,948 | ₩11,162 | +1.70% | 20.3만 |
|---|
| 2025.12.01 | ₩11,068 | ₩11,175 | ₩10,881 | ₩10,881 | -1.69% | 28만 |
|---|
| 2025.11.28 | ₩11,095 | ₩11,282 | ₩11,048 | ₩11,215 | +1.08% | 12.7만 |
|---|
| 2025.11.26 | ₩11,001 | ₩11,135 | ₩10,948 | ₩11,095 | +0.85% | 19.7만 |
|---|
| 2025.11.25 | ₩10,855 | ₩11,055 | ₩10,761 | ₩11,028 | +1.60% | 19.3만 |
|---|
| 2025.11.24 | ₩10,761 | ₩10,855 | ₩10,694 | ₩10,801 | +0.37% | 16.1만 |
|---|
| 2025.11.21 | ₩10,641 | ₩10,828 | ₩10,507 | ₩10,708 | +0.63% | 21.9만 |
|---|
| 2025.11.20 | ₩10,855 | ₩11,001 | ₩10,574 | ₩10,654 | -1.85% | 17.9만 |
|---|
| 2025.11.19 | ₩11,295 | ₩11,335 | ₩10,694 | ₩10,721 | -5.08% | 25.3만 |
|---|
| 2025.11.18 | ₩11,095 | ₩11,308 | ₩11,001 | ₩11,215 | +1.08% | 31만 |
|---|
| 2025.11.17 | ₩11,268 | ₩11,415 | ₩11,068 | ₩11,148 | -1.07% | 27.4만 |
|---|
| 2025.11.14 | ₩11,282 | ₩11,429 | ₩11,208 | ₩11,308 | +0.24% | 23.8만 |
|---|
| 2025.11.13 | ₩11,389 | ₩11,575 | ₩11,335 | ₩11,549 | +1.41% | 29.2만 |
|---|
| 2025.11.12 | ₩11,322 | ₩11,642 | ₩11,322 | ₩11,469 | +1.30% | 13.4만 |
|---|
| 2025.11.11 | ₩11,308 | ₩11,469 | ₩11,228 | ₩11,402 | +0.83% | 12.5만 |
|---|
| 2025.11.10 | ₩11,308 | ₩11,575 | ₩11,182 | ₩11,308 | 0.00% | 15.2만 |
|---|
| 2025.11.07 | ₩11,068 | ₩11,262 | ₩10,921 | ₩11,255 | +1.69% | 15만 |
|---|
| 2025.11.06 | ₩11,415 | ₩11,415 | ₩11,135 | ₩11,175 | -2.11% | 32.3만 |
|---|
| 2025.11.05 | ₩11,228 | ₩11,481 | ₩11,228 | ₩11,415 | +1.66% | 22.3만 |
|---|
| 2025.11.04 | ₩11,722 | ₩11,843 | ₩11,001 | ₩11,268 | -3.87% | 34.4만 |
|---|
| 2025.11.03 | ₩11,081 | ₩11,996 | ₩11,081 | ₩11,976 | +8.07% | 45.8만 |
|---|
| 2025.10.31 | ₩11,175 | ₩11,248 | ₩11,068 | ₩11,148 | -0.24% | 33.2만 |
|---|
| 2025.10.30 | ₩11,162 | ₩11,369 | ₩11,095 | ₩11,175 | +0.12% | 34.5만 |
|---|
| 2025.10.29 | ₩11,349 | ₩11,362 | ₩11,195 | ₩11,282 | -0.59% | 27.9만 |
|---|
| 2025.10.28 | ₩11,282 | ₩11,469 | ₩11,268 | ₩11,349 | +0.59% | 41.3만 |
|---|
| 2025.10.27 | ₩11,335 | ₩11,435 | ₩11,162 | ₩11,308 | -0.24% | 28.5만 |
|---|
| 2025.10.24 | ₩11,108 | ₩11,268 | ₩11,068 | ₩11,188 | +0.72% | 28.7만 |
|---|
| 2025.10.23 | ₩10,975 | ₩11,095 | ₩10,928 | ₩11,055 | +0.73% | 17.5만 |
|---|
| 2025.10.22 | ₩10,881 | ₩10,948 | ₩10,748 | ₩10,921 | +0.37% | 26.4만 |
|---|
| 2025.10.21 | ₩10,708 | ₩10,921 | ₩10,628 | ₩10,855 | +1.37% | 23.6만 |
|---|
| 2025.10.20 | ₩10,641 | ₩10,801 | ₩10,614 | ₩10,748 | +1.00% | 15만 |
|---|
| 2025.10.17 | ₩10,467 | ₩10,734 | ₩10,441 | ₩10,614 | +1.40% | 24.3만 |
|---|
| 2025.10.16 | ₩10,868 | ₩10,961 | ₩10,614 | ₩10,681 | -1.72% | 27.4만 |
|---|
| 2025.10.15 | ₩11,015 | ₩11,055 | ₩10,734 | ₩10,841 | -1.58% | 24.3만 |
|---|
| 2025.10.14 | ₩10,761 | ₩10,975 | ₩10,681 | ₩10,961 | +1.86% | 35.7만 |
|---|
| 2025.10.13 | ₩11,055 | ₩11,349 | ₩10,734 | ₩10,881 | -1.57% | 29.8만 |
|---|
| 2025.10.10 | ₩11,228 | ₩11,469 | ₩10,814 | ₩10,814 | -3.69% | 36.4만 |
|---|