시장 데이터를 불러오는 중
전체 종목
코그넥스 과거 주가
Cognex Corporation - Common Stock · CGNX · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cognex Corporation - Common Stock · CGNX · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩82,717 | ₩85,199 | ₩81,698 | ₩84,394 | +2.03% | 201.1만 |
| 2026.10.08 | ₩81,148 | ₩82,181 | ₩80,169 | ₩81,698 | +0.68% | 182.4만 |
| 2026.10.07 | ₩86,701 | ₩87,130 | ₩80,544 | ₩82,100 | -5.31% | 293.5만 |
| 2026.10.06 | ₩86,996 | ₩89,343 | ₩86,379 | ₩88,995 | +2.30% | 191만 |
| 2026.10.05 | ₩87,452 | ₩88,096 | ₩85,668 | ₩86,339 | -1.27% | 228.3만 |
| 2026.10.02 | ₩85,078 | ₩87,935 | ₩85,078 | ₩87,144 | +2.43% | 190.1만 |
| 2026.10.01 | ₩81,550 | ₩83,522 | ₩81,001 | ₩83,455 | +2.34% | 169.2만 |
| 2026.09.30 | ₩80,343 | ₩82,020 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,349 |
| +1.25% |
| 182.9만 |
| 2026.09.29 | ₩79,834 | ₩80,075 | ₩78,465 | ₩80,035 | +0.25% | 87만 |
|---|
| 2026.09.28 | ₩77,755 | ₩79,619 | ₩77,527 | ₩78,801 | +1.35% | 155.5만 |
|---|
| 2026.09.25 | ₩77,513 | ₩79,056 | ₩77,258 | ₩78,680 | +1.51% | 168.9만 |
|---|
| 2026.09.24 | ₩76,883 | ₩78,170 | ₩76,588 | ₩77,392 | +0.66% | 130.2만 |
|---|
| 2026.09.23 | ₩78,144 | ₩79,619 | ₩77,178 | ₩78,050 | -0.12% | 184.6만 |
|---|
| 2026.09.22 | ₩85,024 | ₩85,024 | ₩77,902 | ₩79,096 | -6.97% | 241.7만 |
|---|
| 2026.09.21 | ₩84,394 | ₩84,448 | ₩82,208 | ₩83,147 | -1.48% | 155.3만 |
|---|
| 2026.09.18 | ₩82,503 | ₩82,919 | ₩81,778 | ₩82,570 | +0.08% | 190.4만 |
|---|
| 2026.09.17 | ₩83,160 | ₩83,173 | ₩81,242 | ₩81,617 | -1.85% | 104.2만 |
|---|
| 2026.09.16 | ₩80,679 | ₩81,805 | ₩79,619 | ₩80,612 | -0.08% | 141.8만 |
|---|
| 2026.09.15 | ₩81,229 | ₩82,395 | ₩77,527 | ₩79,337 | -2.33% | 178.7만 |
|---|
| 2026.09.14 | ₩81,966 | ₩82,798 | ₩79,740 | ₩80,343 | -1.98% | 185.9만 |
|---|
| 2026.09.11 | ₩83,884 | ₩86,299 | ₩83,884 | ₩86,138 | +2.69% | 137.4만 |
|---|
| 2026.09.10 | ₩81,993 | ₩82,905 | ₩81,443 | ₩82,744 | +0.92% | 114.9만 |
|---|
| 2026.09.09 | ₩82,717 | ₩84,501 | ₩82,650 | ₩82,986 | +0.32% | 121.6만 |
|---|
| 2026.09.08 | ₩83,817 | ₩84,783 | ₩83,173 | ₩83,468 | -0.42% | 141.8만 |
|---|
| 2026.09.04 | ₩81,765 | ₩83,764 | ₩81,537 | ₩83,495 | +2.12% | 124.6만 |
|---|
| 2026.09.03 | ₩80,424 | ₩81,725 | ₩78,573 | ₩81,537 | +1.38% | 125.6만 |
|---|
| 2026.09.02 | ₩80,974 | ₩82,302 | ₩79,927 | ₩80,397 | -0.71% | 157.5만 |
|---|
| 2026.09.01 | ₩80,102 | ₩80,746 | ₩79,150 | ₩80,585 | +0.60% | 154.3만 |
|---|
| 2026.08.31 | ₩81,094 | ₩81,859 | ₩80,625 | ₩81,765 | +0.83% | 163.2만 |
|---|
| 2026.08.28 | ₩84,260 | ₩84,971 | ₩81,054 | ₩81,094 | -3.76% | 108.8만 |
|---|
| 2026.08.27 | ₩84,233 | ₩84,689 | ₩83,254 | ₩84,461 | +0.27% | 99.7만 |
|---|
| 2026.08.26 | ₩80,303 | ₩83,214 | ₩80,303 | ₩82,784 | +3.09% | 159.2만 |
|---|
| 2026.08.25 | ₩80,477 | ₩80,786 | ₩79,378 | ₩80,236 | -0.30% | 143.6만 |
|---|
| 2026.08.24 | ₩80,062 | ₩80,142 | ₩78,090 | ₩78,519 | -1.93% | 171.5만 |
|---|
| 2026.08.21 | ₩80,960 | ₩81,711 | ₩79,176 | ₩81,202 | +0.30% | 169.7만 |
|---|
| 2026.08.20 | ₩81,108 | ₩81,108 | ₩79,485 | ₩80,115 | -1.22% | 152만 |
|---|
| 2026.08.19 | ₩85,024 | ₩85,373 | ₩81,094 | ₩81,336 | -4.34% | 259.4만 |
|---|
| 2026.08.18 | ₩86,808 | ₩87,600 | ₩84,260 | ₩85,051 | -2.02% | 260.6만 |
|---|
| 2026.08.17 | ₩88,056 | ₩90,309 | ₩87,023 | ₩89,330 | +1.45% | 203.4만 |
|---|
| 2026.08.14 | ₩82,503 | ₩88,069 | ₩82,489 | ₩88,029 | +6.70% | 239.5만 |
|---|
| 2026.08.13 | ₩81,296 | ₩83,629 | ₩81,081 | ₩82,610 | +1.62% | 280만 |
|---|
| 2026.08.12 | ₩86,164 | ₩86,164 | ₩81,094 | ₩81,376 | -5.56% | 553.6만 |
|---|
| 2026.08.11 | ₩87,667 | ₩88,042 | ₩84,233 | ₩84,367 | -3.76% | 191.5만 |
|---|
| 2026.08.10 | ₩89,169 | ₩89,169 | ₩85,413 | ₩86,325 | -3.19% | 336.6만 |
|---|
| 2026.08.07 | ₩91,731 | ₩94,078 | ₩89,585 | ₩89,719 | -2.19% | 238.2만 |
|---|
| 2026.08.06 | ₩96,774 | ₩97,042 | ₩89,732 | ₩90,376 | -6.61% | 392만 |
|---|
| 2026.08.05 | ₩95,929 | ₩97,512 | ₩94,454 | ₩94,843 | -1.13% | 289.9만 |
|---|
| 2026.08.04 | ₩94,091 | ₩96,855 | ₩93,126 | ₩95,929 | +1.95% | 286.4만 |
|---|
| 2026.08.03 | ₩86,688 | ₩90,604 | ₩86,178 | ₩90,457 | +4.35% | 141.6만 |
|---|
| 2026.07.31 | ₩86,580 | ₩88,485 | ₩84,877 | ₩87,506 | +1.07% | 183.1만 |
|---|
| 2026.07.30 | ₩80,759 | ₩84,126 | ₩80,343 | ₩83,992 | +4.00% | 204.1만 |
|---|
| 2026.07.29 | ₩80,048 | ₩81,041 | ₩76,682 | ₩77,553 | -3.12% | 195.9만 |
|---|
| 2026.07.28 | ₩80,155 | ₩81,470 | ₩77,392 | ₩80,960 | +1.00% | 187.9만 |
|---|
| 2026.07.27 | ₩83,938 | ₩84,407 | ₩80,169 | ₩82,208 | -2.06% | 153.2만 |
|---|
| 2026.07.24 | ₩85,118 | ₩85,628 | ₩82,476 | ₩83,227 | -2.22% | 164.9만 |
|---|
| 2026.07.23 | ₩82,919 | ₩85,185 | ₩82,060 | ₩85,091 | +2.62% | 202.9만 |
|---|
| 2026.07.22 | ₩82,892 | ₩85,172 | ₩82,892 | ₩83,884 | +1.20% | 168.5만 |
|---|
| 2026.07.21 | ₩86,191 | ₩86,849 | ₩83,992 | ₩84,421 | -2.05% | 179만 |
|---|
| 2026.07.20 | ₩86,862 | ₩86,916 | ₩84,139 | ₩84,609 | -2.59% | 123.6만 |
|---|
| 2026.07.17 | ₩83,200 | ₩86,741 | ₩81,457 | ₩85,936 | +3.29% | 137.2만 |
|---|
| 2026.07.16 | ₩82,181 | ₩86,500 | ₩82,181 | ₩85,695 | +4.28% | 165.4만 |
|---|
| 2026.07.15 | ₩87,170 | ₩87,506 | ₩82,261 | ₩84,823 | -2.69% | 264.5만 |
|---|
| 2026.07.14 | ₩88,203 | ₩89,115 | ₩85,293 | ₩87,224 | -1.11% | 169.7만 |
|---|
| 2026.07.13 | ₩87,425 | ₩88,378 | ₩85,226 | ₩85,722 | -1.95% | 138.9만 |
|---|
| 2026.07.10 | ₩88,109 | ₩90,618 | ₩86,781 | ₩89,598 | +1.69% | 169.6만 |
|---|
| 2026.07.09 | ₩88,606 | ₩89,746 | ₩87,546 | ₩88,203 | -0.45% | 216.6만 |
|---|
| 2026.07.08 | ₩83,884 | ₩86,366 | ₩83,844 | ₩85,990 | +2.51% | 211.4만 |
|---|
| 2026.07.07 | ₩90,524 | ₩90,819 | ₩83,831 | ₩86,124 | -4.86% | 337.1만 |
|---|
| 2026.07.06 | ₩92,241 | ₩96,211 | ₩91,610 | ₩93,206 | +1.05% | 202.4만 |
|---|
| 2026.07.02 | ₩95,647 | ₩96,305 | ₩88,968 | ₩90,939 | -4.92% | 331.8만 |
|---|
| 2026.07.01 | ₩94,199 | ₩97,740 | ₩91,208 | ₩95,647 | +1.54% | 341.3만 |
|---|
| 2026.06.30 | ₩92,629 | ₩97,753 | ₩91,100 | ₩97,136 | +4.87% | 414.9만 |
|---|
| 2026.06.29 | ₩91,087 | ₩93,595 | ₩87,854 | ₩91,691 | +0.66% | 363.5만 |
|---|
| 2026.06.26 | ₩87,653 | ₩89,558 | ₩86,285 | ₩89,276 | +1.85% | 435.2만 |
|---|
| 2026.06.25 | ₩87,559 | ₩90,819 | ₩87,197 | ₩89,249 | +1.93% | 218.8만 |
|---|
| 2026.06.24 | ₩85,816 | ₩87,023 | ₩84,179 | ₩85,360 | -0.53% | 139만 |
|---|
| 2026.06.23 | ₩86,822 | ₩87,626 | ₩85,319 | ₩85,789 | -1.19% | 190.6만 |
|---|
| 2026.06.22 | ₩90,255 | ₩90,899 | ₩88,995 | ₩90,671 | +0.46% | 163.2만 |
|---|
| 2026.06.18 | ₩89,276 | ₩90,081 | ₩88,109 | ₩88,659 | -0.69% | 383.4만 |
|---|
| 2026.06.17 | ₩88,659 | ₩90,443 | ₩86,647 | ₩86,875 | -2.01% | 195.3만 |
|---|
| 2026.06.16 | ₩90,215 | ₩91,637 | ₩87,626 | ₩87,734 | -2.75% | 204.7만 |
|---|
| 2026.06.15 | ₩88,592 | ₩90,644 | ₩88,015 | ₩88,391 | -0.23% | 154.6만 |
|---|
| 2026.06.12 | ₩83,616 | ₩85,829 | ₩83,375 | ₩85,319 | +2.04% | 130.3만 |
|---|
| 2026.06.11 | ₩80,062 | ₩83,361 | ₩79,257 | ₩83,308 | +4.05% | 199.4만 |
|---|
| 2026.06.10 | ₩80,746 | ₩82,221 | ₩77,875 | ₩78,720 | -2.51% | 255.1만 |
|---|
| 2026.06.09 | ₩84,917 | ₩86,245 | ₩79,056 | ₩82,248 | -3.14% | 218.3만 |
|---|
| 2026.06.08 | ₩82,811 | ₩84,676 | ₩81,846 | ₩83,683 | +1.05% | 181.6만 |
|---|
| 2026.06.05 | ₩85,843 | ₩85,843 | ₩81,161 | ₩81,577 | -4.97% | 181.7만 |
|---|
| 2026.06.04 | ₩86,822 | ₩88,391 | ₩86,164 | ₩86,741 | -0.09% | 184.1만 |
|---|
| 2026.06.03 | ₩88,941 | ₩91,650 | ₩87,586 | ₩88,606 | -0.38% | 237.2만 |
|---|
| 2026.06.02 | ₩87,372 | ₩90,376 | ₩87,170 | ₩88,632 | +1.44% | 313.6만 |
|---|
| 2026.06.01 | ₩87,653 | ₩87,680 | ₩85,480 | ₩86,701 | -1.09% | 149.2만 |
|---|
| 2026.05.29 | ₩88,820 | ₩89,437 | ₩85,963 | ₩88,324 | -0.56% | 267.6만 |
|---|
| 2026.05.28 | ₩88,498 | ₩89,303 | ₩86,822 | ₩88,539 | +0.05% | 198.2만 |
|---|
| 2026.05.27 | ₩92,549 | ₩92,549 | ₩88,015 | ₩89,464 | -3.33% | 245.9만 |
|---|
| 2026.05.26 | ₩91,275 | ₩92,187 | ₩88,874 | ₩91,650 | +0.41% | 200.7만 |
|---|
| 2026.05.22 | ₩87,170 | ₩89,330 | ₩86,527 | ₩88,646 | +1.69% | 204만 |
|---|
| 2026.05.21 | ₩84,273 | ₩86,419 | ₩83,992 | ₩86,205 | +2.29% | 212.8만 |
|---|
| 2026.05.20 | ₩82,704 | ₩85,816 | ₩81,752 | ₩84,998 | +2.77% | 219.9만 |
|---|
| 2026.05.19 | ₩82,717 | ₩82,825 | ₩80,410 | ₩81,349 | -1.65% | 171.2만 |
|---|
| 2026.05.18 | ₩86,835 | ₩87,492 | ₩82,664 | ₩83,039 | -4.37% | 157만 |
|---|
| 2026.05.15 | ₩86,567 | ₩87,251 | ₩85,132 | ₩86,191 | -0.43% | 153.1만 |
|---|
| 2026.05.14 | ₩85,762 | ₩88,860 | ₩85,011 | ₩88,646 | +3.36% | 268.7만 |
|---|
| 2026.05.13 | ₩88,753 | ₩89,075 | ₩84,783 | ₩85,360 | -3.82% | 275만 |
|---|
| 2026.05.12 | ₩89,732 | ₩89,907 | ₩86,218 | ₩88,096 | -1.82% | 235.9만 |
|---|
| 2026.05.11 | ₩88,713 | ₩90,966 | ₩88,431 | ₩90,215 | +1.69% | 307.8만 |
|---|
| 2026.05.08 | ₩89,558 | ₩91,905 | ₩86,621 | ₩88,069 | -1.66% | 425.7만 |
|---|
| 2026.05.07 | ₩86,714 | ₩96,439 | ₩86,258 | ₩88,418 | +1.96% | 801.3만 |
|---|
| 2026.05.06 | ₩80,223 | ₩84,515 | ₩79,284 | ₩83,509 | +4.10% | 693.6만 |
|---|
| 2026.05.05 | ₩76,628 | ₩79,002 | ₩75,783 | ₩78,908 | +2.98% | 338.1만 |
|---|
| 2026.05.04 | ₩75,220 | ₩76,628 | ₩74,442 | ₩75,515 | +0.39% | 242.2만 |
|---|
| 2026.05.01 | ₩74,334 | ₩75,635 | ₩73,127 | ₩75,032 | +0.94% | 161만 |
|---|
| 2026.04.30 | ₩73,047 | ₩74,857 | ₩72,430 | ₩74,455 | +1.93% | 217.8만 |
|---|
| 2026.04.29 | ₩71,786 | ₩72,296 | ₩70,230 | ₩71,786 | 0.00% | 159만 |
|---|
| 2026.04.28 | ₩72,819 | ₩73,409 | ₩71,102 | ₩72,081 | -1.01% | 181만 |
|---|
| 2026.04.27 | ₩74,710 | ₩76,856 | ₩71,853 | ₩73,892 | -1.10% | 237.6만 |
|---|
| 2026.04.24 | ₩73,288 | ₩73,690 | ₩72,148 | ₩72,778 | -0.70% | 112.7만 |
|---|
| 2026.04.23 | ₩73,449 | ₩73,664 | ₩70,860 | ₩72,564 | -1.21% | 124.5만 |
|---|
| 2026.04.22 | ₩73,530 | ₩73,530 | ₩71,585 | ₩72,470 | -1.44% | 110.9만 |
|---|
| 2026.04.21 | ₩74,857 | ₩75,622 | ₩71,813 | ₩72,054 | -3.74% | 182.8만 |
|---|
| 2026.04.20 | ₩74,281 | ₩75,032 | ₩73,677 | ₩74,415 | +0.18% | 117.9만 |
|---|
| 2026.04.17 | ₩74,106 | ₩75,112 | ₩73,865 | ₩74,442 | +0.45% | 216만 |
|---|
| 2026.04.16 | ₩73,382 | ₩73,878 | ₩72,510 | ₩73,731 | +0.48% | 104.9만 |
|---|
| 2026.04.15 | ₩73,918 | ₩74,415 | ₩72,202 | ₩73,288 | -0.85% | 140.7만 |
|---|
| 2026.04.14 | ₩73,637 | ₩75,837 | ₩72,845 | ₩74,549 | +1.24% | 259만 |
|---|
| 2026.04.13 | ₩71,370 | ₩73,020 | ₩70,606 | ₩72,953 | +2.22% | 136.9만 |
|---|
| 2026.04.10 | ₩72,617 | ₩73,020 | ₩71,343 | ₩71,638 | -1.35% | 113.8만 |
|---|
| 2026.04.09 | ₩71,732 | ₩73,342 | ₩71,276 | ₩72,309 | +0.80% | 182.2만 |
|---|
| 2026.04.08 | ₩72,416 | ₩74,012 | ₩71,021 | ₩72,135 | -0.39% | 218.1만 |
|---|
| 2026.04.07 | ₩66,810 | ₩69,667 | ₩66,179 | ₩69,331 | +3.77% | 236.3만 |
|---|
| 2026.04.06 | ₩65,750 | ₩66,501 | ₩64,757 | ₩66,421 | +1.02% | 131.4만 |
|---|
| 2026.04.02 | ₩63,537 | ₩67,199 | ₩62,920 | ₩65,951 | +3.80% | 109.8만 |
|---|
| 2026.04.01 | ₩66,260 | ₩67,105 | ₩66,126 | ₩66,179 | -0.12% | 135.7만 |
|---|
| 2026.03.31 | ₩62,665 | ₩65,898 | ₩62,625 | ₩65,710 | +4.86% | 188.2만 |
|---|
| 2026.03.30 | ₩64,717 | ₩64,717 | ₩61,176 | ₩61,619 | -4.79% | 150.3만 |
|---|
| 2026.03.27 | ₩65,777 | ₩66,219 | ₩63,523 | ₩63,832 | -2.96% | 148.9만 |
|---|
| 2026.03.26 | ₩68,084 | ₩68,915 | ₩65,991 | ₩66,166 | -2.82% | 168.1만 |
|---|
| 2026.03.25 | ₩69,143 | ₩69,720 | ₩68,070 | ₩69,224 | +0.12% | 159.1만 |
|---|
| 2026.03.24 | ₩67,105 | ₩69,103 | ₩67,105 | ₩68,419 | +1.96% | 176.5만 |
|---|
| 2026.03.23 | ₩67,507 | ₩69,278 | ₩67,507 | ₩68,138 | +0.93% | 159.8만 |
|---|
| 2026.03.20 | ₩67,078 | ₩67,722 | ₩65,307 | ₩66,045 | -1.54% | 370.9만 |
|---|
| 2026.03.19 | ₩65,321 | ₩67,910 | ₩65,106 | ₩67,400 | +3.18% | 156.7만 |
|---|
| 2026.03.18 | ₩67,132 | ₩68,164 | ₩66,729 | ₩66,890 | -0.36% | 158.2만 |
|---|
| 2026.03.17 | ₩66,474 | ₩68,822 | ₩66,394 | ₩67,225 | +1.13% | 186.5만 |
|---|
| 2026.03.16 | ₩65,978 | ₩66,515 | ₩65,401 | ₩66,474 | +0.75% | 173.7만 |
|---|
| 2026.03.13 | ₩65,696 | ₩66,327 | ₩63,980 | ₩64,355 | -2.04% | 277.4만 |
|---|
| 2026.03.12 | ₩67,078 | ₩67,145 | ₩64,073 | ₩65,415 | -2.48% | 211.5만 |
|---|
| 2026.03.11 | ₩68,030 | ₩68,580 | ₩67,588 | ₩68,392 | +0.53% | 134.3만 |
|---|
| 2026.03.10 | ₩68,191 | ₩69,546 | ₩67,547 | ₩67,842 | -0.51% | 179.8만 |
|---|
| 2026.03.09 | ₩65,656 | ₩68,272 | ₩64,771 | ₩68,164 | +3.82% | 295.4만 |
|---|
| 2026.03.06 | ₩67,065 | ₩67,346 | ₩65,696 | ₩66,327 | -1.10% | 226.3만 |
|---|
| 2026.03.05 | ₩70,056 | ₩72,054 | ₩67,856 | ₩68,741 | -1.88% | 153.6만 |
|---|
| 2026.03.04 | ₩72,242 | ₩73,141 | ₩70,901 | ₩71,316 | -1.28% | 152.6만 |
|---|
| 2026.03.03 | ₩70,297 | ₩72,778 | ₩69,143 | ₩71,907 | +2.29% | 205.9만 |
|---|
| 2026.03.02 | ₩72,121 | ₩73,208 | ₩71,544 | ₩72,202 | +0.11% | 263.4만 |
|---|
| 2026.02.27 | ₩73,449 | ₩73,744 | ₩71,263 | ₩72,966 | -0.66% | 409.5만 |
|---|
| 2026.02.26 | ₩76,869 | ₩77,017 | ₩73,530 | ₩74,254 | -3.40% | 207.8만 |
|---|
| 2026.02.25 | ₩78,009 | ₩78,251 | ₩76,145 | ₩77,017 | -1.27% | 207.6만 |
|---|
| 2026.02.24 | ₩76,212 | ₩78,157 | ₩75,783 | ₩77,634 | +1.87% | 253.1만 |
|---|
| 2026.02.23 | ₩74,361 | ₩76,440 | ₩74,106 | ₩75,743 | +1.86% | 260.6만 |
|---|
| 2026.02.20 | ₩75,099 | ₩76,158 | ₩73,945 | ₩75,152 | +0.07% | 290.7만 |
|---|
| 2026.02.19 | ₩76,038 | ₩76,454 | ₩74,267 | ₩75,032 | -1.32% | 192.1만 |
|---|
| 2026.02.18 | ₩76,480 | ₩77,607 | ₩75,474 | ₩76,078 | -0.53% | 227.5만 |
|---|
| 2026.02.17 | ₩77,795 | ₩78,747 | ₩75,971 | ₩76,574 | -1.57% | 357.2만 |
|---|
| 2026.02.13 | ₩78,667 | ₩79,860 | ₩75,126 | ₩78,854 | +0.24% | 479.2만 |
|---|
| 2026.02.12 | ₩75,783 | ₩80,316 | ₩73,771 | ₩78,693 | +3.84% | 1261.3만 |
|---|
| 2026.02.11 | ₩59,151 | ₩60,063 | ₩56,441 | ₩57,716 | -2.43% | 307.5만 |
|---|
| 2026.02.10 | ₩58,883 | ₩59,325 | ₩58,239 | ₩58,453 | -0.73% | 147만 |
|---|
| 2026.02.09 | ₩56,790 | ₩59,379 | ₩56,388 | ₩58,641 | +3.26% | 262.1만 |
|---|
| 2026.02.06 | ₩53,826 | ₩57,206 | ₩53,826 | ₩56,830 | +5.58% | 223.2만 |
|---|
| 2026.02.05 | ₩53,517 | ₩54,108 | ₩52,149 | ₩52,968 | -1.03% | 170.4만 |
|---|
| 2026.02.04 | ₩55,087 | ₩56,441 | ₩53,571 | ₩54,631 | -0.83% | 221.7만 |
|---|
| 2026.02.03 | ₩53,745 | ₩55,623 | ₩53,330 | ₩54,792 | +1.95% | 280.9만 |
|---|
| 2026.02.02 | ₩51,666 | ₩53,853 | ₩51,278 | ₩53,330 | +3.22% | 188.2만 |
|---|
| 2026.01.30 | ₩51,734 | ₩53,021 | ₩51,734 | ₩51,962 | +0.44% | 154.3만 |
|---|
| 2026.01.29 | ₩52,659 | ₩53,276 | ₩51,412 | ₩52,431 | -0.43% | 163.6만 |
|---|
| 2026.01.28 | ₩53,424 | ₩53,638 | ₩52,123 | ₩52,377 | -1.96% | 124.4만 |
|---|
| 2026.01.27 | ₩52,981 | ₩53,410 | ₩52,579 | ₩52,927 | -0.10% | 149.1만 |
|---|
| 2026.01.26 | ₩53,330 | ₩53,638 | ₩52,471 | ₩52,807 | -0.98% | 137.3만 |
|---|
| 2026.01.23 | ₩55,677 | ₩55,999 | ₩52,914 | ₩53,330 | -4.22% | 148만 |
|---|
| 2026.01.22 | ₩54,953 | ₩56,777 | ₩54,912 | ₩55,945 | +1.81% | 303.9만 |
|---|
| 2026.01.21 | ₩52,968 | ₩54,456 | ₩52,552 | ₩54,202 | +2.33% | 127.6만 |
|---|
| 2026.01.20 | ₩53,021 | ₩53,987 | ₩51,774 | ₩52,203 | -1.54% | 189.5만 |
|---|
| 2026.01.16 | ₩54,188 | ₩54,979 | ₩53,437 | ₩54,886 | +1.29% | 212.6만 |
|---|
| 2026.01.15 | ₩54,510 | ₩54,953 | ₩53,585 | ₩54,443 | -0.12% | 116만 |
|---|
| 2026.01.14 | ₩53,061 | ₩53,839 | ₩52,860 | ₩53,732 | +1.26% | 135.8만 |
|---|
| 2026.01.13 | ₩53,008 | ₩53,397 | ₩52,619 | ₩53,155 | +0.28% | 147.2만 |
|---|
| 2026.01.12 | ₩52,136 | ₩53,142 | ₩51,640 | ₩52,887 | +1.44% | 175.7만 |
|---|
| 2026.01.09 | ₩50,969 | ₩52,579 | ₩50,741 | ₩52,324 | +2.66% | 186.1만 |
|---|
| 2026.01.08 | ₩50,661 | ₩51,224 | ₩50,365 | ₩50,620 | -0.08% | 141.6만 |
|---|
| 2026.01.07 | ₩51,653 | ₩51,707 | ₩50,392 | ₩50,875 | -1.51% | 118.7만 |
|---|
| 2026.01.06 | ₩50,097 | ₩52,055 | ₩49,976 | ₩51,774 | +3.35% | 177.1만 |
|---|
| 2026.01.05 | ₩50,003 | ₩51,117 | ₩49,762 | ₩50,124 | +0.24% | 148.7만 |
|---|
| 2026.01.02 | ₩48,863 | ₩49,628 | ₩48,555 | ₩49,534 | +1.37% | 120.2만 |
|---|
| 2025.12.31 | ₩48,810 | ₩49,145 | ₩48,193 | ₩48,260 | -1.13% | 95.5만 |
|---|
| 2025.12.30 | ₩48,970 | ₩49,158 | ₩48,635 | ₩48,783 | -0.38% | 132.8만 |
|---|
| 2025.12.29 | ₩48,944 | ₩49,199 | ₩48,447 | ₩48,917 | -0.05% | 131.3만 |
|---|
| 2025.12.26 | ₩49,091 | ₩49,359 | ₩48,649 | ₩49,024 | -0.14% | 81.6만 |
|---|
| 2025.12.24 | ₩49,212 | ₩49,306 | ₩48,622 | ₩49,091 | -0.25% | 40만 |
|---|
| 2025.12.23 | ₩48,810 | ₩49,359 | ₩48,568 | ₩49,172 | +0.74% | 151.3만 |
|---|
| 2025.12.22 | ₩50,030 | ₩50,030 | ₩48,930 | ₩49,064 | -1.93% | 127.2만 |
|---|
| 2025.12.19 | ₩48,944 | ₩49,547 | ₩48,085 | ₩49,359 | +0.85% | 450만 |
|---|
| 2025.12.18 | ₩48,488 | ₩49,118 | ₩48,340 | ₩48,514 | +0.06% | 232만 |
|---|
| 2025.12.17 | ₩49,279 | ₩49,695 | ₩47,844 | ₩47,965 | -2.67% | 129.7만 |
|---|
| 2025.12.16 | ₩49,319 | ₩49,842 | ₩47,052 | ₩49,400 | +0.16% | 323.3만 |
|---|
| 2025.12.15 | ₩48,300 | ₩48,300 | ₩46,409 | ₩46,677 | -3.36% | 263.1만 |
|---|
| 2025.12.12 | ₩49,574 | ₩49,923 | ₩47,401 | ₩47,817 | -3.54% | 231.8만 |
|---|
| 2025.12.11 | ₩50,674 | ₩50,674 | ₩48,890 | ₩49,467 | -2.38% | 312.3만 |
|---|
| 2025.12.10 | ₩51,304 | ₩51,559 | ₩48,984 | ₩50,848 | -0.89% | 236.6만 |
|---|
| 2025.12.09 | ₩51,143 | ₩51,841 | ₩51,049 | ₩51,264 | +0.24% | 133.2만 |
|---|
| 2025.12.08 | ₩51,707 | ₩52,565 | ₩51,224 | ₩51,532 | -0.34% | 144.2만 |
|---|
| 2025.12.05 | ₩52,149 | ₩52,552 | ₩51,398 | ₩51,532 | -1.18% | 146.6만 |
|---|
| 2025.12.04 | ₩50,513 | ₩52,498 | ₩50,365 | ₩52,176 | +3.29% | 172.9만 |
|---|
| 2025.12.03 | ₩49,856 | ₩50,915 | ₩49,856 | ₩50,553 | +1.40% | 243.8만 |
|---|
| 2025.12.02 | ₩51,371 | ₩51,680 | ₩50,808 | ₩51,224 | -0.29% | 111.1만 |
|---|
| 2025.12.01 | ₩50,741 | ₩51,532 | ₩50,446 | ₩50,902 | +0.32% | 137.8만 |
|---|
| 2025.11.28 | ₩51,291 | ₩51,774 | ₩51,049 | ₩51,103 | -0.37% | 65.9만 |
|---|
| 2025.11.26 | ₩50,647 | ₩51,895 | ₩50,593 | ₩51,251 | +1.19% | 148.7만 |
|---|
| 2025.11.25 | ₩49,816 | ₩51,036 | ₩49,534 | ₩50,647 | +1.67% | 160.3만 |
|---|
| 2025.11.24 | ₩49,802 | ₩50,325 | ₩49,199 | ₩49,789 | -0.03% | 159.9만 |
|---|
| 2025.11.21 | ₩47,052 | ₩49,561 | ₩46,784 | ₩49,480 | +5.16% | 175.7만 |
|---|
| 2025.11.20 | ₩49,641 | ₩49,936 | ₩46,516 | ₩46,757 | -5.81% | 153만 |
|---|
| 2025.11.19 | ₩48,219 | ₩48,903 | ₩47,723 | ₩48,421 | +0.42% | 187.9만 |
|---|
| 2025.11.18 | ₩47,710 | ₩48,917 | ₩47,508 | ₩48,166 | +0.96% | 170.5만 |
|---|
| 2025.11.17 | ₩49,064 | ₩49,064 | ₩47,576 | ₩48,260 | -1.64% | 219.5만 |
|---|
| 2025.11.14 | ₩48,501 | ₩49,950 | ₩48,260 | ₩49,319 | +1.69% | 165.4만 |
|---|
| 2025.11.13 | ₩50,902 | ₩51,264 | ₩49,118 | ₩49,695 | -2.37% | 200.7만 |
|---|
| 2025.11.12 | ₩51,801 | ₩52,297 | ₩51,157 | ₩51,210 | -1.14% | 141.2만 |
|---|
| 2025.11.11 | ₩51,814 | ₩52,364 | ₩51,371 | ₩51,506 | -0.60% | 204.4만 |
|---|
| 2025.11.10 | ₩53,799 | ₩53,866 | ₩51,117 | ₩51,747 | -3.81% | 228.4만 |
|---|
| 2025.11.07 | ₩52,190 | ₩52,713 | ₩51,184 | ₩52,672 | +0.93% | 185.2만 |
|---|
| 2025.11.06 | ₩53,732 | ₩54,389 | ₩52,552 | ₩53,035 | -1.30% | 155.5만 |
|---|
| 2025.11.05 | ₩53,799 | ₩54,604 | ₩53,142 | ₩54,322 | +0.97% | 195.4만 |
|---|
| 2025.11.04 | ₩54,497 | ₩55,436 | ₩53,517 | ₩53,652 | -1.55% | 154.1만 |
|---|
| 2025.11.03 | ₩55,677 | ₩56,616 | ₩54,819 | ₩55,932 | +0.46% | 257.6만 |
|---|
| 2025.10.31 | ₩56,012 | ₩57,072 | ₩53,933 | ₩55,516 | -0.89% | 297.6만 |
|---|
| 2025.10.30 | ₩59,339 | ₩59,580 | ₩53,960 | ₩55,409 | -6.62% | 443만 |
|---|
| 2025.10.29 | ₩64,181 | ₩64,543 | ₩62,907 | ₩63,631 | -0.86% | 258.7만 |
|---|
| 2025.10.28 | ₩64,757 | ₩65,039 | ₩62,947 | ₩63,430 | -2.05% | 135.1만 |
|---|
| 2025.10.27 | ₩65,991 | ₩65,991 | ₩64,462 | ₩64,757 | -1.87% | 112.3만 |
|---|
| 2025.10.24 | ₩65,495 | ₩66,219 | ₩64,623 | ₩64,851 | -0.98% | 96.7만 |
|---|
| 2025.10.23 | ₩62,410 | ₩64,784 | ₩62,370 | ₩64,436 | +3.25% | 153.6만 |
|---|
| 2025.10.22 | ₩63,953 | ₩64,516 | ₩61,525 | ₩62,088 | -2.92% | 228.5만 |
|---|
| 2025.10.21 | ₩63,389 | ₩66,743 | ₩63,175 | ₩64,744 | +2.14% | 276.3만 |
|---|
| 2025.10.20 | ₩62,343 | ₩64,369 | ₩62,115 | ₩63,456 | +1.79% | 171.4만 |
|---|
| 2025.10.17 | ₩62,075 | ₩62,196 | ₩60,707 | ₩61,753 | -0.52% | 100.1만 |
|---|
| 2025.10.16 | ₩62,048 | ₩62,155 | ₩60,908 | ₩62,129 | +0.13% | 102.9만 |
|---|
| 2025.10.15 | ₩61,619 | ₩61,807 | ₩60,117 | ₩61,418 | -0.33% | 178.8만 |
|---|
| 2025.10.14 | ₩57,058 | ₩60,747 | ₩57,058 | ₩60,667 | +6.32% | 141.8만 |
|---|
| 2025.10.13 | ₩56,441 | ₩60,076 | ₩56,428 | ₩58,668 | +3.94% | 195만 |
|---|
| 2025.10.10 | ₩62,464 | ₩62,504 | ₩53,853 | ₩54,698 | -12.43% | 484.6만 |
|---|