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 | ₩82,650 | ₩85,130 | ₩81,632 | ₩84,325 | +2.03% | 201.1만 |
| 2026.10.08 | ₩81,082 | ₩82,114 | ₩80,104 | ₩81,632 | +0.68% | 182.4만 |
| 2026.10.07 | ₩86,631 | ₩87,059 | ₩80,479 | ₩82,034 | -5.31% | 293.5만 |
| 2026.10.06 | ₩86,925 | ₩89,271 | ₩86,309 | ₩88,922 | +2.30% | 191만 |
| 2026.10.05 | ₩87,381 | ₩88,024 | ₩85,599 | ₩86,269 | -1.27% | 228.3만 |
| 2026.10.02 | ₩85,009 | ₩87,864 | ₩85,009 | ₩87,073 | +2.43% | 190.1만 |
| 2026.10.01 | ₩81,484 | ₩83,454 | ₩80,935 | ₩83,387 | +2.34% | 169.2만 |
| 2026.09.30 | ₩80,278 | ₩81,953 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,283 |
| +1.25% |
| 182.9만 |
| 2026.09.29 | ₩79,769 | ₩80,010 | ₩78,402 | ₩79,970 | +0.25% | 87만 |
|---|
| 2026.09.28 | ₩77,691 | ₩79,554 | ₩77,464 | ₩78,737 | +1.35% | 155.5만 |
|---|
| 2026.09.25 | ₩77,450 | ₩78,991 | ₩77,196 | ₩78,616 | +1.51% | 168.9만 |
|---|
| 2026.09.24 | ₩76,820 | ₩78,107 | ₩76,525 | ₩77,330 | +0.66% | 130.2만 |
|---|
| 2026.09.23 | ₩78,080 | ₩79,554 | ₩77,115 | ₩77,986 | -0.12% | 184.6만 |
|---|
| 2026.09.22 | ₩84,955 | ₩84,955 | ₩77,839 | ₩79,032 | -6.97% | 241.7만 |
|---|
| 2026.09.21 | ₩84,325 | ₩84,379 | ₩82,141 | ₩83,079 | -1.48% | 155.3만 |
|---|
| 2026.09.18 | ₩82,436 | ₩82,851 | ₩81,712 | ₩82,503 | +0.08% | 190.4만 |
|---|
| 2026.09.17 | ₩83,092 | ₩83,106 | ₩81,176 | ₩81,551 | -1.85% | 104.2만 |
|---|
| 2026.09.16 | ₩80,613 | ₩81,739 | ₩79,554 | ₩80,546 | -0.08% | 141.8만 |
|---|
| 2026.09.15 | ₩81,163 | ₩82,328 | ₩77,464 | ₩79,273 | -2.33% | 178.7만 |
|---|
| 2026.09.14 | ₩81,900 | ₩82,731 | ₩79,675 | ₩80,278 | -1.98% | 185.9만 |
|---|
| 2026.09.11 | ₩83,816 | ₩86,228 | ₩83,816 | ₩86,068 | +2.69% | 137.4만 |
|---|
| 2026.09.10 | ₩81,926 | ₩82,838 | ₩81,377 | ₩82,677 | +0.92% | 114.9만 |
|---|
| 2026.09.09 | ₩82,650 | ₩84,433 | ₩82,583 | ₩82,918 | +0.32% | 121.6만 |
|---|
| 2026.09.08 | ₩83,749 | ₩84,714 | ₩83,106 | ₩83,401 | -0.42% | 141.8만 |
|---|
| 2026.09.04 | ₩81,699 | ₩83,695 | ₩81,471 | ₩83,427 | +2.12% | 124.6만 |
|---|
| 2026.09.03 | ₩80,358 | ₩81,658 | ₩78,509 | ₩81,471 | +1.38% | 125.6만 |
|---|
| 2026.09.02 | ₩80,908 | ₩82,235 | ₩79,863 | ₩80,332 | -0.71% | 157.5만 |
|---|
| 2026.09.01 | ₩80,037 | ₩80,680 | ₩79,085 | ₩80,519 | +0.60% | 154.3만 |
|---|
| 2026.08.31 | ₩81,028 | ₩81,792 | ₩80,559 | ₩81,699 | +0.83% | 163.2만 |
|---|
| 2026.08.28 | ₩84,191 | ₩84,902 | ₩80,988 | ₩81,028 | -3.76% | 108.8만 |
|---|
| 2026.08.27 | ₩84,165 | ₩84,620 | ₩83,186 | ₩84,392 | +0.27% | 99.7만 |
|---|
| 2026.08.26 | ₩80,238 | ₩83,146 | ₩80,238 | ₩82,717 | +3.09% | 159.2만 |
|---|
| 2026.08.25 | ₩80,412 | ₩80,720 | ₩79,313 | ₩80,171 | -0.30% | 143.6만 |
|---|
| 2026.08.24 | ₩79,997 | ₩80,077 | ₩78,026 | ₩78,455 | -1.93% | 171.5만 |
|---|
| 2026.08.21 | ₩80,894 | ₩81,645 | ₩79,112 | ₩81,136 | +0.30% | 169.7만 |
|---|
| 2026.08.20 | ₩81,042 | ₩81,042 | ₩79,420 | ₩80,050 | -1.22% | 152만 |
|---|
| 2026.08.19 | ₩84,955 | ₩85,304 | ₩81,028 | ₩81,270 | -4.34% | 259.4만 |
|---|
| 2026.08.18 | ₩86,738 | ₩87,528 | ₩84,191 | ₩84,982 | -2.02% | 260.6만 |
|---|
| 2026.08.17 | ₩87,984 | ₩90,236 | ₩86,952 | ₩89,257 | +1.45% | 203.4만 |
|---|
| 2026.08.14 | ₩82,436 | ₩87,998 | ₩82,422 | ₩87,957 | +6.70% | 239.5만 |
|---|
| 2026.08.13 | ₩81,230 | ₩83,561 | ₩81,015 | ₩82,543 | +1.62% | 280만 |
|---|
| 2026.08.12 | ₩86,094 | ₩86,094 | ₩81,028 | ₩81,310 | -5.56% | 553.6만 |
|---|
| 2026.08.11 | ₩87,595 | ₩87,971 | ₩84,165 | ₩84,299 | -3.76% | 191.5만 |
|---|
| 2026.08.10 | ₩89,097 | ₩89,097 | ₩85,344 | ₩86,255 | -3.19% | 336.6만 |
|---|
| 2026.08.07 | ₩91,656 | ₩94,002 | ₩89,512 | ₩89,646 | -2.19% | 238.2만 |
|---|
| 2026.08.06 | ₩96,695 | ₩96,963 | ₩89,659 | ₩90,303 | -6.61% | 392만 |
|---|
| 2026.08.05 | ₩95,851 | ₩97,433 | ₩94,377 | ₩94,766 | -1.13% | 289.9만 |
|---|
| 2026.08.04 | ₩94,015 | ₩96,776 | ₩93,050 | ₩95,851 | +1.95% | 286.4만 |
|---|
| 2026.08.03 | ₩86,617 | ₩90,531 | ₩86,108 | ₩90,383 | +4.35% | 141.6만 |
|---|
| 2026.07.31 | ₩86,510 | ₩88,413 | ₩84,808 | ₩87,435 | +1.07% | 183.1만 |
|---|
| 2026.07.30 | ₩80,693 | ₩84,057 | ₩80,278 | ₩83,923 | +4.00% | 204.1만 |
|---|
| 2026.07.29 | ₩79,983 | ₩80,975 | ₩76,619 | ₩77,490 | -3.12% | 195.9만 |
|---|
| 2026.07.28 | ₩80,090 | ₩81,404 | ₩77,330 | ₩80,894 | +1.00% | 187.9만 |
|---|
| 2026.07.27 | ₩83,870 | ₩84,339 | ₩80,104 | ₩82,141 | -2.06% | 153.2만 |
|---|
| 2026.07.24 | ₩85,049 | ₩85,558 | ₩82,409 | ₩83,159 | -2.22% | 164.9만 |
|---|
| 2026.07.23 | ₩82,851 | ₩85,116 | ₩81,993 | ₩85,022 | +2.62% | 202.9만 |
|---|
| 2026.07.22 | ₩82,824 | ₩85,103 | ₩82,824 | ₩83,816 | +1.20% | 168.5만 |
|---|
| 2026.07.21 | ₩86,121 | ₩86,778 | ₩83,923 | ₩84,352 | -2.05% | 179만 |
|---|
| 2026.07.20 | ₩86,791 | ₩86,845 | ₩84,071 | ₩84,540 | -2.59% | 123.6만 |
|---|
| 2026.07.17 | ₩83,133 | ₩86,671 | ₩81,390 | ₩85,867 | +3.29% | 137.2만 |
|---|
| 2026.07.16 | ₩82,114 | ₩86,429 | ₩82,114 | ₩85,625 | +4.28% | 165.4만 |
|---|
| 2026.07.15 | ₩87,100 | ₩87,435 | ₩82,194 | ₩84,754 | -2.69% | 264.5만 |
|---|
| 2026.07.14 | ₩88,132 | ₩89,043 | ₩85,223 | ₩87,153 | -1.11% | 169.7만 |
|---|
| 2026.07.13 | ₩87,354 | ₩88,306 | ₩85,156 | ₩85,652 | -1.95% | 138.9만 |
|---|
| 2026.07.10 | ₩88,038 | ₩90,544 | ₩86,711 | ₩89,525 | +1.69% | 169.6만 |
|---|
| 2026.07.09 | ₩88,534 | ₩89,673 | ₩87,475 | ₩88,132 | -0.45% | 216.6만 |
|---|
| 2026.07.08 | ₩83,816 | ₩86,295 | ₩83,776 | ₩85,920 | +2.51% | 211.4만 |
|---|
| 2026.07.07 | ₩90,450 | ₩90,745 | ₩83,763 | ₩86,054 | -4.86% | 337.1만 |
|---|
| 2026.07.06 | ₩92,166 | ₩96,133 | ₩91,536 | ₩93,130 | +1.05% | 202.4만 |
|---|
| 2026.07.02 | ₩95,570 | ₩96,226 | ₩88,895 | ₩90,866 | -4.92% | 331.8만 |
|---|
| 2026.07.01 | ₩94,122 | ₩97,660 | ₩91,134 | ₩95,570 | +1.54% | 341.3만 |
|---|
| 2026.06.30 | ₩92,554 | ₩97,674 | ₩91,026 | ₩97,057 | +4.87% | 414.9만 |
|---|
| 2026.06.29 | ₩91,013 | ₩93,519 | ₩87,783 | ₩91,616 | +0.66% | 363.5만 |
|---|
| 2026.06.26 | ₩87,582 | ₩89,485 | ₩86,215 | ₩89,204 | +1.85% | 435.2만 |
|---|
| 2026.06.25 | ₩87,488 | ₩90,745 | ₩87,126 | ₩89,177 | +1.93% | 218.8만 |
|---|
| 2026.06.24 | ₩85,746 | ₩86,952 | ₩84,111 | ₩85,290 | -0.53% | 139만 |
|---|
| 2026.06.23 | ₩86,751 | ₩87,555 | ₩85,250 | ₩85,719 | -1.19% | 190.6만 |
|---|
| 2026.06.22 | ₩90,182 | ₩90,825 | ₩88,922 | ₩90,598 | +0.46% | 163.2만 |
|---|
| 2026.06.18 | ₩89,204 | ₩90,008 | ₩88,038 | ₩88,587 | -0.69% | 383.4만 |
|---|
| 2026.06.17 | ₩88,587 | ₩90,370 | ₩86,577 | ₩86,805 | -2.01% | 195.3만 |
|---|
| 2026.06.16 | ₩90,142 | ₩91,562 | ₩87,555 | ₩87,662 | -2.75% | 204.7만 |
|---|
| 2026.06.15 | ₩88,520 | ₩90,571 | ₩87,944 | ₩88,319 | -0.23% | 154.6만 |
|---|
| 2026.06.12 | ₩83,548 | ₩85,759 | ₩83,307 | ₩85,250 | +2.04% | 130.3만 |
|---|
| 2026.06.11 | ₩79,997 | ₩83,293 | ₩79,192 | ₩83,240 | +4.05% | 199.4만 |
|---|
| 2026.06.10 | ₩80,680 | ₩82,154 | ₩77,812 | ₩78,656 | -2.51% | 255.1만 |
|---|
| 2026.06.09 | ₩84,848 | ₩86,175 | ₩78,991 | ₩82,181 | -3.14% | 218.3만 |
|---|
| 2026.06.08 | ₩82,744 | ₩84,607 | ₩81,779 | ₩83,615 | +1.05% | 181.6만 |
|---|
| 2026.06.05 | ₩85,773 | ₩85,773 | ₩81,095 | ₩81,511 | -4.97% | 181.7만 |
|---|
| 2026.06.04 | ₩86,751 | ₩88,319 | ₩86,094 | ₩86,671 | -0.09% | 184.1만 |
|---|
| 2026.06.03 | ₩88,869 | ₩91,576 | ₩87,515 | ₩88,534 | -0.38% | 237.2만 |
|---|
| 2026.06.02 | ₩87,301 | ₩90,303 | ₩87,100 | ₩88,560 | +1.44% | 313.6만 |
|---|
| 2026.06.01 | ₩87,582 | ₩87,609 | ₩85,411 | ₩86,631 | -1.09% | 149.2만 |
|---|
| 2026.05.29 | ₩88,748 | ₩89,365 | ₩85,893 | ₩88,252 | -0.56% | 267.6만 |
|---|
| 2026.05.28 | ₩88,426 | ₩89,231 | ₩86,751 | ₩88,467 | +0.05% | 198.2만 |
|---|
| 2026.05.27 | ₩92,474 | ₩92,474 | ₩87,944 | ₩89,391 | -3.33% | 245.9만 |
|---|
| 2026.05.26 | ₩91,201 | ₩92,112 | ₩88,802 | ₩91,576 | +0.41% | 200.7만 |
|---|
| 2026.05.22 | ₩87,100 | ₩89,257 | ₩86,456 | ₩88,574 | +1.69% | 204만 |
|---|
| 2026.05.21 | ₩84,205 | ₩86,349 | ₩83,923 | ₩86,135 | +2.29% | 212.8만 |
|---|
| 2026.05.20 | ₩82,637 | ₩85,746 | ₩81,685 | ₩84,928 | +2.77% | 219.9만 |
|---|
| 2026.05.19 | ₩82,650 | ₩82,757 | ₩80,345 | ₩81,283 | -1.65% | 171.2만 |
|---|
| 2026.05.18 | ₩86,765 | ₩87,421 | ₩82,597 | ₩82,972 | -4.37% | 157만 |
|---|
| 2026.05.15 | ₩86,497 | ₩87,180 | ₩85,062 | ₩86,121 | -0.43% | 153.1만 |
|---|
| 2026.05.14 | ₩85,692 | ₩88,788 | ₩84,942 | ₩88,574 | +3.36% | 268.7만 |
|---|
| 2026.05.13 | ₩88,681 | ₩89,003 | ₩84,714 | ₩85,290 | -3.82% | 275만 |
|---|
| 2026.05.12 | ₩89,659 | ₩89,834 | ₩86,148 | ₩88,024 | -1.82% | 235.9만 |
|---|
| 2026.05.11 | ₩88,641 | ₩90,892 | ₩88,359 | ₩90,142 | +1.69% | 307.8만 |
|---|
| 2026.05.08 | ₩89,485 | ₩91,830 | ₩86,550 | ₩87,998 | -1.66% | 425.7만 |
|---|
| 2026.05.07 | ₩86,644 | ₩96,360 | ₩86,188 | ₩88,346 | +1.96% | 801.3만 |
|---|
| 2026.05.06 | ₩80,157 | ₩84,446 | ₩79,219 | ₩83,441 | +4.10% | 693.6만 |
|---|
| 2026.05.05 | ₩76,566 | ₩78,938 | ₩75,721 | ₩78,844 | +2.98% | 338.1만 |
|---|
| 2026.05.04 | ₩75,158 | ₩76,566 | ₩74,381 | ₩75,453 | +0.39% | 242.2만 |
|---|
| 2026.05.01 | ₩74,274 | ₩75,574 | ₩73,068 | ₩74,971 | +0.94% | 161만 |
|---|
| 2026.04.30 | ₩72,987 | ₩74,797 | ₩72,371 | ₩74,394 | +1.93% | 217.8만 |
|---|
| 2026.04.29 | ₩71,728 | ₩72,237 | ₩70,173 | ₩71,728 | 0.00% | 159만 |
|---|
| 2026.04.28 | ₩72,759 | ₩73,349 | ₩71,044 | ₩72,022 | -1.01% | 181만 |
|---|
| 2026.04.27 | ₩74,649 | ₩76,793 | ₩71,795 | ₩73,832 | -1.10% | 237.6만 |
|---|
| 2026.04.24 | ₩73,229 | ₩73,631 | ₩72,089 | ₩72,719 | -0.70% | 112.7만 |
|---|
| 2026.04.23 | ₩73,389 | ₩73,604 | ₩70,803 | ₩72,505 | -1.21% | 124.5만 |
|---|
| 2026.04.22 | ₩73,470 | ₩73,470 | ₩71,526 | ₩72,411 | -1.44% | 110.9만 |
|---|
| 2026.04.21 | ₩74,797 | ₩75,560 | ₩71,754 | ₩71,996 | -3.74% | 182.8만 |
|---|
| 2026.04.20 | ₩74,220 | ₩74,971 | ₩73,617 | ₩74,354 | +0.18% | 117.9만 |
|---|
| 2026.04.17 | ₩74,046 | ₩75,051 | ₩73,805 | ₩74,381 | +0.45% | 216만 |
|---|
| 2026.04.16 | ₩73,322 | ₩73,818 | ₩72,451 | ₩73,671 | +0.48% | 104.9만 |
|---|
| 2026.04.15 | ₩73,858 | ₩74,354 | ₩72,143 | ₩73,229 | -0.85% | 140.7만 |
|---|
| 2026.04.14 | ₩73,577 | ₩75,775 | ₩72,786 | ₩74,488 | +1.24% | 259만 |
|---|
| 2026.04.13 | ₩71,312 | ₩72,960 | ₩70,548 | ₩72,893 | +2.22% | 136.9만 |
|---|
| 2026.04.10 | ₩72,558 | ₩72,960 | ₩71,285 | ₩71,580 | -1.35% | 113.8만 |
|---|
| 2026.04.09 | ₩71,674 | ₩73,282 | ₩71,218 | ₩72,250 | +0.80% | 182.2만 |
|---|
| 2026.04.08 | ₩72,357 | ₩73,952 | ₩70,964 | ₩72,076 | -0.39% | 218.1만 |
|---|
| 2026.04.07 | ₩66,755 | ₩69,610 | ₩66,125 | ₩69,275 | +3.77% | 236.3만 |
|---|
| 2026.04.06 | ₩65,697 | ₩66,447 | ₩64,705 | ₩66,367 | +1.02% | 131.4만 |
|---|
| 2026.04.02 | ₩63,485 | ₩67,144 | ₩62,869 | ₩65,898 | +3.80% | 109.8만 |
|---|
| 2026.04.01 | ₩66,206 | ₩67,050 | ₩66,072 | ₩66,125 | -0.12% | 135.7만 |
|---|
| 2026.03.31 | ₩62,614 | ₩65,844 | ₩62,574 | ₩65,656 | +4.86% | 188.2만 |
|---|
| 2026.03.30 | ₩64,665 | ₩64,665 | ₩61,127 | ₩61,569 | -4.79% | 150.3만 |
|---|
| 2026.03.27 | ₩65,723 | ₩66,166 | ₩63,472 | ₩63,780 | -2.96% | 148.9만 |
|---|
| 2026.03.26 | ₩68,029 | ₩68,859 | ₩65,938 | ₩66,112 | -2.82% | 168.1만 |
|---|
| 2026.03.25 | ₩69,087 | ₩69,664 | ₩68,015 | ₩69,168 | +0.12% | 159.1만 |
|---|
| 2026.03.24 | ₩67,050 | ₩69,047 | ₩67,050 | ₩68,364 | +1.96% | 176.5만 |
|---|
| 2026.03.23 | ₩67,452 | ₩69,221 | ₩67,452 | ₩68,082 | +0.93% | 159.8만 |
|---|
| 2026.03.20 | ₩67,023 | ₩67,667 | ₩65,254 | ₩65,991 | -1.54% | 370.9만 |
|---|
| 2026.03.19 | ₩65,268 | ₩67,854 | ₩65,053 | ₩67,345 | +3.18% | 156.7만 |
|---|
| 2026.03.18 | ₩67,077 | ₩68,109 | ₩66,675 | ₩66,836 | -0.36% | 158.2만 |
|---|
| 2026.03.17 | ₩66,420 | ₩68,766 | ₩66,340 | ₩67,171 | +1.13% | 186.5만 |
|---|
| 2026.03.16 | ₩65,924 | ₩66,461 | ₩65,348 | ₩66,420 | +0.75% | 173.7만 |
|---|
| 2026.03.13 | ₩65,643 | ₩66,273 | ₩63,928 | ₩64,303 | -2.04% | 277.4만 |
|---|
| 2026.03.12 | ₩67,023 | ₩67,090 | ₩64,021 | ₩65,362 | -2.48% | 211.5만 |
|---|
| 2026.03.11 | ₩67,975 | ₩68,524 | ₩67,533 | ₩68,337 | +0.53% | 134.3만 |
|---|
| 2026.03.10 | ₩68,136 | ₩69,489 | ₩67,492 | ₩67,787 | -0.51% | 179.8만 |
|---|
| 2026.03.09 | ₩65,603 | ₩68,216 | ₩64,718 | ₩68,109 | +3.82% | 295.4만 |
|---|
| 2026.03.06 | ₩67,010 | ₩67,291 | ₩65,643 | ₩66,273 | -1.10% | 226.3만 |
|---|
| 2026.03.05 | ₩69,999 | ₩71,996 | ₩67,801 | ₩68,685 | -1.88% | 153.6만 |
|---|
| 2026.03.04 | ₩72,183 | ₩73,081 | ₩70,843 | ₩71,258 | -1.28% | 152.6만 |
|---|
| 2026.03.03 | ₩70,240 | ₩72,719 | ₩69,087 | ₩71,848 | +2.29% | 205.9만 |
|---|
| 2026.03.02 | ₩72,063 | ₩73,148 | ₩71,486 | ₩72,143 | +0.11% | 263.4만 |
|---|
| 2026.02.27 | ₩73,389 | ₩73,684 | ₩71,205 | ₩72,907 | -0.66% | 409.5만 |
|---|
| 2026.02.26 | ₩76,807 | ₩76,954 | ₩73,470 | ₩74,193 | -3.40% | 207.8만 |
|---|
| 2026.02.25 | ₩77,946 | ₩78,187 | ₩76,083 | ₩76,954 | -1.27% | 207.6만 |
|---|
| 2026.02.24 | ₩76,150 | ₩78,093 | ₩75,721 | ₩77,571 | +1.87% | 253.1만 |
|---|
| 2026.02.23 | ₩74,301 | ₩76,378 | ₩74,046 | ₩75,681 | +1.86% | 260.6만 |
|---|
| 2026.02.20 | ₩75,038 | ₩76,097 | ₩73,885 | ₩75,091 | +0.07% | 290.7만 |
|---|
| 2026.02.19 | ₩75,976 | ₩76,391 | ₩74,207 | ₩74,971 | -1.32% | 192.1만 |
|---|
| 2026.02.18 | ₩76,418 | ₩77,544 | ₩75,413 | ₩76,016 | -0.53% | 227.5만 |
|---|
| 2026.02.17 | ₩77,732 | ₩78,683 | ₩75,909 | ₩76,512 | -1.57% | 357.2만 |
|---|
| 2026.02.13 | ₩78,603 | ₩79,796 | ₩75,065 | ₩78,790 | +0.24% | 479.2만 |
|---|
| 2026.02.12 | ₩75,721 | ₩80,251 | ₩73,711 | ₩78,630 | +3.84% | 1261.3만 |
|---|
| 2026.02.11 | ₩59,103 | ₩60,014 | ₩56,396 | ₩57,669 | -2.43% | 307.5만 |
|---|
| 2026.02.10 | ₩58,835 | ₩59,277 | ₩58,191 | ₩58,406 | -0.73% | 147만 |
|---|
| 2026.02.09 | ₩56,744 | ₩59,331 | ₩56,342 | ₩58,594 | +3.26% | 262.1만 |
|---|
| 2026.02.06 | ₩53,782 | ₩57,160 | ₩53,782 | ₩56,784 | +5.58% | 223.2만 |
|---|
| 2026.02.05 | ₩53,474 | ₩54,064 | ₩52,107 | ₩52,925 | -1.03% | 170.4만 |
|---|
| 2026.02.04 | ₩55,042 | ₩56,396 | ₩53,528 | ₩54,586 | -0.83% | 221.7만 |
|---|
| 2026.02.03 | ₩53,702 | ₩55,578 | ₩53,286 | ₩54,747 | +1.95% | 280.9만 |
|---|
| 2026.02.02 | ₩51,625 | ₩53,809 | ₩51,236 | ₩53,286 | +3.22% | 188.2만 |
|---|
| 2026.01.30 | ₩51,692 | ₩52,978 | ₩51,692 | ₩51,919 | +0.44% | 154.3만 |
|---|
| 2026.01.29 | ₩52,616 | ₩53,233 | ₩51,370 | ₩52,388 | -0.43% | 163.6만 |
|---|
| 2026.01.28 | ₩53,380 | ₩53,595 | ₩52,080 | ₩52,335 | -1.96% | 124.4만 |
|---|
| 2026.01.27 | ₩52,938 | ₩53,367 | ₩52,536 | ₩52,884 | -0.10% | 149.1만 |
|---|
| 2026.01.26 | ₩53,286 | ₩53,595 | ₩52,429 | ₩52,764 | -0.98% | 137.3만 |
|---|
| 2026.01.23 | ₩55,632 | ₩55,953 | ₩52,871 | ₩53,286 | -4.22% | 148만 |
|---|
| 2026.01.22 | ₩54,908 | ₩56,731 | ₩54,868 | ₩55,900 | +1.81% | 303.9만 |
|---|
| 2026.01.21 | ₩52,925 | ₩54,412 | ₩52,509 | ₩54,157 | +2.33% | 127.6만 |
|---|
| 2026.01.20 | ₩52,978 | ₩53,943 | ₩51,732 | ₩52,161 | -1.54% | 189.5만 |
|---|
| 2026.01.16 | ₩54,144 | ₩54,935 | ₩53,394 | ₩54,841 | +1.29% | 212.6만 |
|---|
| 2026.01.15 | ₩54,466 | ₩54,908 | ₩53,541 | ₩54,399 | -0.12% | 116만 |
|---|
| 2026.01.14 | ₩53,018 | ₩53,796 | ₩52,817 | ₩53,688 | +1.26% | 135.8만 |
|---|
| 2026.01.13 | ₩52,965 | ₩53,353 | ₩52,576 | ₩53,112 | +0.28% | 147.2만 |
|---|
| 2026.01.12 | ₩52,094 | ₩53,099 | ₩51,598 | ₩52,844 | +1.44% | 175.7만 |
|---|
| 2026.01.09 | ₩50,928 | ₩52,536 | ₩50,700 | ₩52,281 | +2.66% | 186.1만 |
|---|
| 2026.01.08 | ₩50,619 | ₩51,182 | ₩50,325 | ₩50,579 | -0.08% | 141.6만 |
|---|
| 2026.01.07 | ₩51,611 | ₩51,665 | ₩50,351 | ₩50,834 | -1.51% | 118.7만 |
|---|
| 2026.01.06 | ₩50,056 | ₩52,013 | ₩49,936 | ₩51,732 | +3.35% | 177.1만 |
|---|
| 2026.01.05 | ₩49,963 | ₩51,075 | ₩49,721 | ₩50,083 | +0.24% | 148.7만 |
|---|
| 2026.01.02 | ₩48,823 | ₩49,587 | ₩48,515 | ₩49,494 | +1.37% | 120.2만 |
|---|
| 2025.12.31 | ₩48,770 | ₩49,105 | ₩48,153 | ₩48,220 | -1.13% | 95.5만 |
|---|
| 2025.12.30 | ₩48,931 | ₩49,118 | ₩48,596 | ₩48,743 | -0.38% | 132.8만 |
|---|
| 2025.12.29 | ₩48,904 | ₩49,159 | ₩48,408 | ₩48,877 | -0.05% | 131.3만 |
|---|
| 2025.12.26 | ₩49,051 | ₩49,319 | ₩48,609 | ₩48,984 | -0.14% | 81.6만 |
|---|
| 2025.12.24 | ₩49,172 | ₩49,266 | ₩48,582 | ₩49,051 | -0.25% | 40만 |
|---|
| 2025.12.23 | ₩48,770 | ₩49,319 | ₩48,529 | ₩49,132 | +0.74% | 151.3만 |
|---|
| 2025.12.22 | ₩49,989 | ₩49,989 | ₩48,890 | ₩49,025 | -1.93% | 127.2만 |
|---|
| 2025.12.19 | ₩48,904 | ₩49,507 | ₩48,046 | ₩49,319 | +0.85% | 450만 |
|---|
| 2025.12.18 | ₩48,448 | ₩49,078 | ₩48,301 | ₩48,475 | +0.06% | 232만 |
|---|
| 2025.12.17 | ₩49,239 | ₩49,654 | ₩47,805 | ₩47,926 | -2.67% | 129.7만 |
|---|
| 2025.12.16 | ₩49,279 | ₩49,802 | ₩47,014 | ₩49,360 | +0.16% | 323.3만 |
|---|
| 2025.12.15 | ₩48,261 | ₩48,261 | ₩46,371 | ₩46,639 | -3.36% | 263.1만 |
|---|
| 2025.12.12 | ₩49,534 | ₩49,882 | ₩47,363 | ₩47,778 | -3.54% | 231.8만 |
|---|
| 2025.12.11 | ₩50,633 | ₩50,633 | ₩48,850 | ₩49,427 | -2.38% | 312.3만 |
|---|
| 2025.12.10 | ₩51,263 | ₩51,517 | ₩48,944 | ₩50,807 | -0.89% | 236.6만 |
|---|
| 2025.12.09 | ₩51,102 | ₩51,799 | ₩51,008 | ₩51,222 | +0.24% | 133.2만 |
|---|
| 2025.12.08 | ₩51,665 | ₩52,522 | ₩51,182 | ₩51,490 | -0.34% | 144.2만 |
|---|
| 2025.12.05 | ₩52,107 | ₩52,509 | ₩51,356 | ₩51,490 | -1.18% | 146.6만 |
|---|
| 2025.12.04 | ₩50,472 | ₩52,455 | ₩50,325 | ₩52,134 | +3.29% | 172.9만 |
|---|
| 2025.12.03 | ₩49,815 | ₩50,874 | ₩49,815 | ₩50,512 | +1.40% | 243.8만 |
|---|
| 2025.12.02 | ₩51,330 | ₩51,638 | ₩50,767 | ₩51,182 | -0.29% | 111.1만 |
|---|
| 2025.12.01 | ₩50,700 | ₩51,490 | ₩50,405 | ₩50,861 | +0.32% | 137.8만 |
|---|
| 2025.11.28 | ₩51,249 | ₩51,732 | ₩51,008 | ₩51,062 | -0.37% | 65.9만 |
|---|
| 2025.11.26 | ₩50,606 | ₩51,852 | ₩50,552 | ₩51,209 | +1.19% | 148.7만 |
|---|
| 2025.11.25 | ₩49,775 | ₩50,995 | ₩49,494 | ₩50,606 | +1.67% | 160.3만 |
|---|
| 2025.11.24 | ₩49,762 | ₩50,284 | ₩49,159 | ₩49,748 | -0.03% | 159.9만 |
|---|
| 2025.11.21 | ₩47,014 | ₩49,520 | ₩46,746 | ₩49,440 | +5.16% | 175.7만 |
|---|
| 2025.11.20 | ₩49,601 | ₩49,896 | ₩46,478 | ₩46,719 | -5.81% | 153만 |
|---|
| 2025.11.19 | ₩48,180 | ₩48,864 | ₩47,684 | ₩48,381 | +0.42% | 187.9만 |
|---|
| 2025.11.18 | ₩47,671 | ₩48,877 | ₩47,470 | ₩48,127 | +0.96% | 170.5만 |
|---|
| 2025.11.17 | ₩49,025 | ₩49,025 | ₩47,537 | ₩48,220 | -1.64% | 219.5만 |
|---|
| 2025.11.14 | ₩48,462 | ₩49,909 | ₩48,220 | ₩49,279 | +1.69% | 165.4만 |
|---|
| 2025.11.13 | ₩50,861 | ₩51,222 | ₩49,078 | ₩49,654 | -2.37% | 200.7만 |
|---|
| 2025.11.12 | ₩51,759 | ₩52,254 | ₩51,115 | ₩51,169 | -1.14% | 141.2만 |
|---|
| 2025.11.11 | ₩51,772 | ₩52,321 | ₩51,330 | ₩51,464 | -0.60% | 204.4만 |
|---|
| 2025.11.10 | ₩53,755 | ₩53,822 | ₩51,075 | ₩51,705 | -3.81% | 228.4만 |
|---|
| 2025.11.07 | ₩52,147 | ₩52,670 | ₩51,142 | ₩52,630 | +0.93% | 185.2만 |
|---|
| 2025.11.06 | ₩53,688 | ₩54,345 | ₩52,509 | ₩52,992 | -1.30% | 155.5만 |
|---|
| 2025.11.05 | ₩53,755 | ₩54,560 | ₩53,099 | ₩54,278 | +0.97% | 195.4만 |
|---|
| 2025.11.04 | ₩54,452 | ₩55,390 | ₩53,474 | ₩53,608 | -1.55% | 154.1만 |
|---|
| 2025.11.03 | ₩55,632 | ₩56,570 | ₩54,774 | ₩55,886 | +0.46% | 257.6만 |
|---|
| 2025.10.31 | ₩55,967 | ₩57,026 | ₩53,889 | ₩55,471 | -0.89% | 297.6만 |
|---|
| 2025.10.30 | ₩59,290 | ₩59,532 | ₩53,916 | ₩55,364 | -6.62% | 443만 |
|---|
| 2025.10.29 | ₩64,129 | ₩64,490 | ₩62,855 | ₩63,579 | -0.86% | 258.7만 |
|---|
| 2025.10.28 | ₩64,705 | ₩64,986 | ₩62,896 | ₩63,378 | -2.05% | 135.1만 |
|---|
| 2025.10.27 | ₩65,938 | ₩65,938 | ₩64,410 | ₩64,705 | -1.87% | 112.3만 |
|---|
| 2025.10.24 | ₩65,442 | ₩66,166 | ₩64,571 | ₩64,799 | -0.98% | 96.7만 |
|---|
| 2025.10.23 | ₩62,360 | ₩64,732 | ₩62,319 | ₩64,383 | +3.25% | 153.6만 |
|---|
| 2025.10.22 | ₩63,901 | ₩64,464 | ₩61,475 | ₩62,038 | -2.92% | 228.5만 |
|---|
| 2025.10.21 | ₩63,338 | ₩66,688 | ₩63,123 | ₩64,691 | +2.14% | 276.3만 |
|---|
| 2025.10.20 | ₩62,292 | ₩64,316 | ₩62,065 | ₩63,405 | +1.79% | 171.4만 |
|---|
| 2025.10.17 | ₩62,024 | ₩62,145 | ₩60,657 | ₩61,703 | -0.52% | 100.1만 |
|---|
| 2025.10.16 | ₩61,998 | ₩62,105 | ₩60,858 | ₩62,078 | +0.13% | 102.9만 |
|---|
| 2025.10.15 | ₩61,569 | ₩61,756 | ₩60,068 | ₩61,368 | -0.33% | 178.8만 |
|---|
| 2025.10.14 | ₩57,012 | ₩60,698 | ₩57,012 | ₩60,617 | +6.32% | 141.8만 |
|---|
| 2025.10.13 | ₩56,396 | ₩60,028 | ₩56,382 | ₩58,620 | +3.94% | 195만 |
|---|
| 2025.10.10 | ₩62,413 | ₩62,453 | ₩53,809 | ₩54,653 | -12.43% | 484.6만 |
|---|