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 | ₩82,708 | ₩85,189 | ₩81,689 | ₩84,385 | +2.03% | 201.1만 |
| 2026.10.08 | ₩81,139 | ₩82,172 | ₩80,160 | ₩81,689 | +0.68% | 182.4만 |
| 2026.10.07 | ₩86,691 | ₩87,120 | ₩80,535 | ₩82,091 | -5.31% | 293.5만 |
| 2026.10.06 | ₩86,986 | ₩89,333 | ₩86,369 | ₩88,985 | +2.30% | 191만 |
| 2026.10.05 | ₩87,442 | ₩88,086 | ₩85,659 | ₩86,329 | -1.27% | 228.3만 |
| 2026.10.02 | ₩85,069 | ₩87,925 | ₩85,069 | ₩87,134 | +2.43% | 190.1만 |
| 2026.10.01 | ₩81,541 | ₩83,513 | ₩80,991 | ₩83,446 | +2.34% | 169.2만 |
| 2026.09.30 | ₩80,334 | ₩82,011 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,340 |
| +1.25% |
| 182.9만 |
| 2026.09.29 | ₩79,825 | ₩80,066 | ₩78,457 | ₩80,026 | +0.25% | 87만 |
|---|
| 2026.09.28 | ₩77,746 | ₩79,610 | ₩77,518 | ₩78,792 | +1.35% | 155.5만 |
|---|
| 2026.09.25 | ₩77,504 | ₩79,047 | ₩77,250 | ₩78,671 | +1.51% | 168.9만 |
|---|
| 2026.09.24 | ₩76,874 | ₩78,162 | ₩76,579 | ₩77,384 | +0.66% | 130.2만 |
|---|
| 2026.09.23 | ₩78,135 | ₩79,610 | ₩77,169 | ₩78,041 | -0.12% | 184.6만 |
|---|
| 2026.09.22 | ₩85,015 | ₩85,015 | ₩77,893 | ₩79,087 | -6.97% | 241.7만 |
|---|
| 2026.09.21 | ₩84,385 | ₩84,438 | ₩82,198 | ₩83,137 | -1.48% | 155.3만 |
|---|
| 2026.09.18 | ₩82,494 | ₩82,909 | ₩81,769 | ₩82,561 | +0.08% | 190.4만 |
|---|
| 2026.09.17 | ₩83,151 | ₩83,164 | ₩81,233 | ₩81,608 | -1.85% | 104.2만 |
|---|
| 2026.09.16 | ₩80,670 | ₩81,796 | ₩79,610 | ₩80,603 | -0.08% | 141.8만 |
|---|
| 2026.09.15 | ₩81,219 | ₩82,386 | ₩77,518 | ₩79,328 | -2.33% | 178.7만 |
|---|
| 2026.09.14 | ₩81,957 | ₩82,789 | ₩79,731 | ₩80,334 | -1.98% | 185.9만 |
|---|
| 2026.09.11 | ₩83,875 | ₩86,289 | ₩83,875 | ₩86,128 | +2.69% | 137.4만 |
|---|
| 2026.09.10 | ₩81,984 | ₩82,896 | ₩81,434 | ₩82,735 | +0.92% | 114.9만 |
|---|
| 2026.09.09 | ₩82,708 | ₩84,492 | ₩82,641 | ₩82,976 | +0.32% | 121.6만 |
|---|
| 2026.09.08 | ₩83,808 | ₩84,773 | ₩83,164 | ₩83,459 | -0.42% | 141.8만 |
|---|
| 2026.09.04 | ₩81,756 | ₩83,754 | ₩81,528 | ₩83,486 | +2.12% | 124.6만 |
|---|
| 2026.09.03 | ₩80,415 | ₩81,716 | ₩78,564 | ₩81,528 | +1.38% | 125.6만 |
|---|
| 2026.09.02 | ₩80,965 | ₩82,292 | ₩79,919 | ₩80,388 | -0.71% | 157.5만 |
|---|
| 2026.09.01 | ₩80,093 | ₩80,737 | ₩79,141 | ₩80,576 | +0.60% | 154.3만 |
|---|
| 2026.08.31 | ₩81,085 | ₩81,850 | ₩80,616 | ₩81,756 | +0.83% | 163.2만 |
|---|
| 2026.08.28 | ₩84,250 | ₩84,961 | ₩81,045 | ₩81,085 | -3.76% | 108.8만 |
|---|
| 2026.08.27 | ₩84,224 | ₩84,680 | ₩83,245 | ₩84,452 | +0.27% | 99.7만 |
|---|
| 2026.08.26 | ₩80,294 | ₩83,204 | ₩80,294 | ₩82,775 | +3.09% | 159.2만 |
|---|
| 2026.08.25 | ₩80,468 | ₩80,777 | ₩79,369 | ₩80,227 | -0.30% | 143.6만 |
|---|
| 2026.08.24 | ₩80,053 | ₩80,133 | ₩78,081 | ₩78,510 | -1.93% | 171.5만 |
|---|
| 2026.08.21 | ₩80,951 | ₩81,702 | ₩79,167 | ₩81,193 | +0.30% | 169.7만 |
|---|
| 2026.08.20 | ₩81,099 | ₩81,099 | ₩79,476 | ₩80,106 | -1.22% | 152만 |
|---|
| 2026.08.19 | ₩85,015 | ₩85,364 | ₩81,085 | ₩81,327 | -4.34% | 259.4만 |
|---|
| 2026.08.18 | ₩86,799 | ₩87,590 | ₩84,250 | ₩85,042 | -2.02% | 260.6만 |
|---|
| 2026.08.17 | ₩88,046 | ₩90,299 | ₩87,013 | ₩89,320 | +1.45% | 203.4만 |
|---|
| 2026.08.14 | ₩82,494 | ₩88,059 | ₩82,480 | ₩88,019 | +6.70% | 239.5만 |
|---|
| 2026.08.13 | ₩81,286 | ₩83,620 | ₩81,072 | ₩82,601 | +1.62% | 280만 |
|---|
| 2026.08.12 | ₩86,155 | ₩86,155 | ₩81,085 | ₩81,367 | -5.56% | 553.6만 |
|---|
| 2026.08.11 | ₩87,657 | ₩88,032 | ₩84,224 | ₩84,358 | -3.76% | 191.5만 |
|---|
| 2026.08.10 | ₩89,159 | ₩89,159 | ₩85,404 | ₩86,316 | -3.19% | 336.6만 |
|---|
| 2026.08.07 | ₩91,721 | ₩94,068 | ₩89,575 | ₩89,709 | -2.19% | 238.2만 |
|---|
| 2026.08.06 | ₩96,763 | ₩97,031 | ₩89,722 | ₩90,366 | -6.61% | 392만 |
|---|
| 2026.08.05 | ₩95,918 | ₩97,501 | ₩94,443 | ₩94,832 | -1.13% | 289.9만 |
|---|
| 2026.08.04 | ₩94,081 | ₩96,844 | ₩93,115 | ₩95,918 | +1.95% | 286.4만 |
|---|
| 2026.08.03 | ₩86,678 | ₩90,594 | ₩86,168 | ₩90,446 | +4.35% | 141.6만 |
|---|
| 2026.07.31 | ₩86,571 | ₩88,475 | ₩84,867 | ₩87,496 | +1.07% | 183.1만 |
|---|
| 2026.07.30 | ₩80,750 | ₩84,116 | ₩80,334 | ₩83,982 | +4.00% | 204.1만 |
|---|
| 2026.07.29 | ₩80,039 | ₩81,032 | ₩76,673 | ₩77,545 | -3.12% | 195.9만 |
|---|
| 2026.07.28 | ₩80,147 | ₩81,461 | ₩77,384 | ₩80,951 | +1.00% | 187.9만 |
|---|
| 2026.07.27 | ₩83,929 | ₩84,398 | ₩80,160 | ₩82,198 | -2.06% | 153.2만 |
|---|
| 2026.07.24 | ₩85,109 | ₩85,618 | ₩82,467 | ₩83,218 | -2.22% | 164.9만 |
|---|
| 2026.07.23 | ₩82,909 | ₩85,176 | ₩82,051 | ₩85,082 | +2.62% | 202.9만 |
|---|
| 2026.07.22 | ₩82,882 | ₩85,162 | ₩82,882 | ₩83,875 | +1.20% | 168.5만 |
|---|
| 2026.07.21 | ₩86,182 | ₩86,839 | ₩83,982 | ₩84,411 | -2.05% | 179만 |
|---|
| 2026.07.20 | ₩86,852 | ₩86,906 | ₩84,130 | ₩84,599 | -2.59% | 123.6만 |
|---|
| 2026.07.17 | ₩83,191 | ₩86,732 | ₩81,447 | ₩85,927 | +3.29% | 137.2만 |
|---|
| 2026.07.16 | ₩82,172 | ₩86,490 | ₩82,172 | ₩85,685 | +4.28% | 165.4만 |
|---|
| 2026.07.15 | ₩87,161 | ₩87,496 | ₩82,252 | ₩84,814 | -2.69% | 264.5만 |
|---|
| 2026.07.14 | ₩88,193 | ₩89,105 | ₩85,283 | ₩87,214 | -1.11% | 169.7만 |
|---|
| 2026.07.13 | ₩87,416 | ₩88,368 | ₩85,216 | ₩85,712 | -1.95% | 138.9만 |
|---|
| 2026.07.10 | ₩88,099 | ₩90,607 | ₩86,772 | ₩89,588 | +1.69% | 169.6만 |
|---|
| 2026.07.09 | ₩88,596 | ₩89,736 | ₩87,536 | ₩88,193 | -0.45% | 216.6만 |
|---|
| 2026.07.08 | ₩83,875 | ₩86,356 | ₩83,835 | ₩85,980 | +2.51% | 211.4만 |
|---|
| 2026.07.07 | ₩90,514 | ₩90,809 | ₩83,821 | ₩86,115 | -4.86% | 337.1만 |
|---|
| 2026.07.06 | ₩92,230 | ₩96,200 | ₩91,600 | ₩93,196 | +1.05% | 202.4만 |
|---|
| 2026.07.02 | ₩95,637 | ₩96,294 | ₩88,958 | ₩90,929 | -4.92% | 331.8만 |
|---|
| 2026.07.01 | ₩94,188 | ₩97,729 | ₩91,198 | ₩95,637 | +1.54% | 341.3만 |
|---|
| 2026.06.30 | ₩92,619 | ₩97,742 | ₩91,090 | ₩97,125 | +4.87% | 414.9만 |
|---|
| 2026.06.29 | ₩91,077 | ₩93,585 | ₩87,845 | ₩91,680 | +0.66% | 363.5만 |
|---|
| 2026.06.26 | ₩87,643 | ₩89,548 | ₩86,276 | ₩89,266 | +1.85% | 435.2만 |
|---|
| 2026.06.25 | ₩87,550 | ₩90,809 | ₩87,188 | ₩89,239 | +1.93% | 218.8만 |
|---|
| 2026.06.24 | ₩85,806 | ₩87,013 | ₩84,170 | ₩85,350 | -0.53% | 139만 |
|---|
| 2026.06.23 | ₩86,812 | ₩87,617 | ₩85,310 | ₩85,779 | -1.19% | 190.6만 |
|---|
| 2026.06.22 | ₩90,245 | ₩90,889 | ₩88,985 | ₩90,661 | +0.46% | 163.2만 |
|---|
| 2026.06.18 | ₩89,266 | ₩90,071 | ₩88,099 | ₩88,649 | -0.69% | 383.4만 |
|---|
| 2026.06.17 | ₩88,649 | ₩90,433 | ₩86,638 | ₩86,866 | -2.01% | 195.3만 |
|---|
| 2026.06.16 | ₩90,205 | ₩91,627 | ₩87,617 | ₩87,724 | -2.75% | 204.7만 |
|---|
| 2026.06.15 | ₩88,582 | ₩90,634 | ₩88,006 | ₩88,381 | -0.23% | 154.6만 |
|---|
| 2026.06.12 | ₩83,607 | ₩85,820 | ₩83,365 | ₩85,310 | +2.04% | 130.3만 |
|---|
| 2026.06.11 | ₩80,053 | ₩83,352 | ₩79,248 | ₩83,298 | +4.05% | 199.4만 |
|---|
| 2026.06.10 | ₩80,737 | ₩82,212 | ₩77,867 | ₩78,712 | -2.51% | 255.1만 |
|---|
| 2026.06.09 | ₩84,908 | ₩86,235 | ₩79,047 | ₩82,239 | -3.14% | 218.3만 |
|---|
| 2026.06.08 | ₩82,802 | ₩84,666 | ₩81,836 | ₩83,674 | +1.05% | 181.6만 |
|---|
| 2026.06.05 | ₩85,833 | ₩85,833 | ₩81,152 | ₩81,568 | -4.97% | 181.7만 |
|---|
| 2026.06.04 | ₩86,812 | ₩88,381 | ₩86,155 | ₩86,732 | -0.09% | 184.1만 |
|---|
| 2026.06.03 | ₩88,931 | ₩91,640 | ₩87,576 | ₩88,596 | -0.38% | 237.2만 |
|---|
| 2026.06.02 | ₩87,362 | ₩90,366 | ₩87,161 | ₩88,623 | +1.44% | 313.6만 |
|---|
| 2026.06.01 | ₩87,643 | ₩87,670 | ₩85,471 | ₩86,691 | -1.09% | 149.2만 |
|---|
| 2026.05.29 | ₩88,810 | ₩89,427 | ₩85,954 | ₩88,314 | -0.56% | 267.6만 |
|---|
| 2026.05.28 | ₩88,488 | ₩89,293 | ₩86,812 | ₩88,529 | +0.05% | 198.2만 |
|---|
| 2026.05.27 | ₩92,539 | ₩92,539 | ₩88,006 | ₩89,454 | -3.33% | 245.9만 |
|---|
| 2026.05.26 | ₩91,265 | ₩92,177 | ₩88,864 | ₩91,640 | +0.41% | 200.7만 |
|---|
| 2026.05.22 | ₩87,161 | ₩89,320 | ₩86,517 | ₩88,636 | +1.69% | 204만 |
|---|
| 2026.05.21 | ₩84,264 | ₩86,410 | ₩83,982 | ₩86,195 | +2.29% | 212.8만 |
|---|
| 2026.05.20 | ₩82,695 | ₩85,806 | ₩81,742 | ₩84,988 | +2.77% | 219.9만 |
|---|
| 2026.05.19 | ₩82,708 | ₩82,815 | ₩80,401 | ₩81,340 | -1.65% | 171.2만 |
|---|
| 2026.05.18 | ₩86,825 | ₩87,483 | ₩82,654 | ₩83,030 | -4.37% | 157만 |
|---|
| 2026.05.15 | ₩86,557 | ₩87,241 | ₩85,122 | ₩86,182 | -0.43% | 153.1만 |
|---|
| 2026.05.14 | ₩85,752 | ₩88,851 | ₩85,001 | ₩88,636 | +3.36% | 268.7만 |
|---|
| 2026.05.13 | ₩88,743 | ₩89,065 | ₩84,773 | ₩85,350 | -3.82% | 275만 |
|---|
| 2026.05.12 | ₩89,722 | ₩89,897 | ₩86,208 | ₩88,086 | -1.82% | 235.9만 |
|---|
| 2026.05.11 | ₩88,703 | ₩90,956 | ₩88,421 | ₩90,205 | +1.69% | 307.8만 |
|---|
| 2026.05.08 | ₩89,548 | ₩91,895 | ₩86,611 | ₩88,059 | -1.66% | 425.7만 |
|---|
| 2026.05.07 | ₩86,705 | ₩96,428 | ₩86,249 | ₩88,408 | +1.96% | 801.3만 |
|---|
| 2026.05.06 | ₩80,214 | ₩84,505 | ₩79,275 | ₩83,499 | +4.10% | 693.6만 |
|---|
| 2026.05.05 | ₩76,619 | ₩78,993 | ₩75,774 | ₩78,899 | +2.98% | 338.1만 |
|---|
| 2026.05.04 | ₩75,211 | ₩76,619 | ₩74,433 | ₩75,506 | +0.39% | 242.2만 |
|---|
| 2026.05.01 | ₩74,326 | ₩75,627 | ₩73,119 | ₩75,023 | +0.94% | 161만 |
|---|
| 2026.04.30 | ₩73,038 | ₩74,849 | ₩72,422 | ₩74,447 | +1.93% | 217.8만 |
|---|
| 2026.04.29 | ₩71,778 | ₩72,287 | ₩70,222 | ₩71,778 | 0.00% | 159만 |
|---|
| 2026.04.28 | ₩72,810 | ₩73,401 | ₩71,094 | ₩72,073 | -1.01% | 181만 |
|---|
| 2026.04.27 | ₩74,701 | ₩76,847 | ₩71,845 | ₩73,883 | -1.10% | 237.6만 |
|---|
| 2026.04.24 | ₩73,280 | ₩73,682 | ₩72,140 | ₩72,770 | -0.70% | 112.7만 |
|---|
| 2026.04.23 | ₩73,441 | ₩73,655 | ₩70,852 | ₩72,556 | -1.21% | 124.5만 |
|---|
| 2026.04.22 | ₩73,521 | ₩73,521 | ₩71,577 | ₩72,462 | -1.44% | 110.9만 |
|---|
| 2026.04.21 | ₩74,849 | ₩75,613 | ₩71,805 | ₩72,046 | -3.74% | 182.8만 |
|---|
| 2026.04.20 | ₩74,272 | ₩75,023 | ₩73,669 | ₩74,406 | +0.18% | 117.9만 |
|---|
| 2026.04.17 | ₩74,098 | ₩75,104 | ₩73,857 | ₩74,433 | +0.45% | 216만 |
|---|
| 2026.04.16 | ₩73,374 | ₩73,870 | ₩72,502 | ₩73,722 | +0.48% | 104.9만 |
|---|
| 2026.04.15 | ₩73,910 | ₩74,406 | ₩72,194 | ₩73,280 | -0.85% | 140.7만 |
|---|
| 2026.04.14 | ₩73,629 | ₩75,828 | ₩72,837 | ₩74,541 | +1.24% | 259만 |
|---|
| 2026.04.13 | ₩71,362 | ₩73,012 | ₩70,598 | ₩72,945 | +2.22% | 136.9만 |
|---|
| 2026.04.10 | ₩72,609 | ₩73,012 | ₩71,335 | ₩71,630 | -1.35% | 113.8만 |
|---|
| 2026.04.09 | ₩71,724 | ₩73,334 | ₩71,268 | ₩72,301 | +0.80% | 182.2만 |
|---|
| 2026.04.08 | ₩72,408 | ₩74,004 | ₩71,013 | ₩72,127 | -0.39% | 218.1만 |
|---|
| 2026.04.07 | ₩66,802 | ₩69,659 | ₩66,172 | ₩69,324 | +3.77% | 236.3만 |
|---|
| 2026.04.06 | ₩65,743 | ₩66,494 | ₩64,750 | ₩66,413 | +1.02% | 131.4만 |
|---|
| 2026.04.02 | ₩63,530 | ₩67,191 | ₩62,913 | ₩65,944 | +3.80% | 109.8만 |
|---|
| 2026.04.01 | ₩66,252 | ₩67,097 | ₩66,118 | ₩66,172 | -0.12% | 135.7만 |
|---|
| 2026.03.31 | ₩62,658 | ₩65,890 | ₩62,618 | ₩65,702 | +4.86% | 188.2만 |
|---|
| 2026.03.30 | ₩64,710 | ₩64,710 | ₩61,169 | ₩61,612 | -4.79% | 150.3만 |
|---|
| 2026.03.27 | ₩65,770 | ₩66,212 | ₩63,516 | ₩63,825 | -2.96% | 148.9만 |
|---|
| 2026.03.26 | ₩68,076 | ₩68,908 | ₩65,984 | ₩66,158 | -2.82% | 168.1만 |
|---|
| 2026.03.25 | ₩69,136 | ₩69,712 | ₩68,063 | ₩69,216 | +0.12% | 159.1만 |
|---|
| 2026.03.24 | ₩67,097 | ₩69,096 | ₩67,097 | ₩68,412 | +1.96% | 176.5만 |
|---|
| 2026.03.23 | ₩67,500 | ₩69,270 | ₩67,500 | ₩68,130 | +0.93% | 159.8만 |
|---|
| 2026.03.20 | ₩67,070 | ₩67,714 | ₩65,300 | ₩66,038 | -1.54% | 370.9만 |
|---|
| 2026.03.19 | ₩65,314 | ₩67,902 | ₩65,099 | ₩67,392 | +3.18% | 156.7만 |
|---|
| 2026.03.18 | ₩67,124 | ₩68,157 | ₩66,722 | ₩66,883 | -0.36% | 158.2만 |
|---|
| 2026.03.17 | ₩66,467 | ₩68,814 | ₩66,386 | ₩67,218 | +1.13% | 186.5만 |
|---|
| 2026.03.16 | ₩65,971 | ₩66,507 | ₩65,394 | ₩66,467 | +0.75% | 173.7만 |
|---|
| 2026.03.13 | ₩65,689 | ₩66,319 | ₩63,972 | ₩64,348 | -2.04% | 277.4만 |
|---|
| 2026.03.12 | ₩67,070 | ₩67,137 | ₩64,066 | ₩65,407 | -2.48% | 211.5만 |
|---|
| 2026.03.11 | ₩68,023 | ₩68,572 | ₩67,580 | ₩68,385 | +0.53% | 134.3만 |
|---|
| 2026.03.10 | ₩68,184 | ₩69,538 | ₩67,540 | ₩67,835 | -0.51% | 179.8만 |
|---|
| 2026.03.09 | ₩65,649 | ₩68,264 | ₩64,764 | ₩68,157 | +3.82% | 295.4만 |
|---|
| 2026.03.06 | ₩67,057 | ₩67,339 | ₩65,689 | ₩66,319 | -1.10% | 226.3만 |
|---|
| 2026.03.05 | ₩70,048 | ₩72,046 | ₩67,848 | ₩68,733 | -1.88% | 153.6만 |
|---|
| 2026.03.04 | ₩72,234 | ₩73,132 | ₩70,893 | ₩71,308 | -1.28% | 152.6만 |
|---|
| 2026.03.03 | ₩70,289 | ₩72,770 | ₩69,136 | ₩71,899 | +2.29% | 205.9만 |
|---|
| 2026.03.02 | ₩72,113 | ₩73,199 | ₩71,536 | ₩72,194 | +0.11% | 263.4만 |
|---|
| 2026.02.27 | ₩73,441 | ₩73,736 | ₩71,255 | ₩72,958 | -0.66% | 409.5만 |
|---|
| 2026.02.26 | ₩76,861 | ₩77,008 | ₩73,521 | ₩74,246 | -3.40% | 207.8만 |
|---|
| 2026.02.25 | ₩78,001 | ₩78,242 | ₩76,137 | ₩77,008 | -1.27% | 207.6만 |
|---|
| 2026.02.24 | ₩76,204 | ₩78,148 | ₩75,774 | ₩77,625 | +1.87% | 253.1만 |
|---|
| 2026.02.23 | ₩74,353 | ₩76,432 | ₩74,098 | ₩75,734 | +1.86% | 260.6만 |
|---|
| 2026.02.20 | ₩75,090 | ₩76,150 | ₩73,937 | ₩75,144 | +0.07% | 290.7만 |
|---|
| 2026.02.19 | ₩76,029 | ₩76,445 | ₩74,259 | ₩75,023 | -1.32% | 192.1만 |
|---|
| 2026.02.18 | ₩76,472 | ₩77,598 | ₩75,466 | ₩76,069 | -0.53% | 227.5만 |
|---|
| 2026.02.17 | ₩77,786 | ₩78,738 | ₩75,962 | ₩76,566 | -1.57% | 357.2만 |
|---|
| 2026.02.13 | ₩78,658 | ₩79,851 | ₩75,117 | ₩78,846 | +0.24% | 479.2만 |
|---|
| 2026.02.12 | ₩75,774 | ₩80,307 | ₩73,763 | ₩78,685 | +3.84% | 1261.3만 |
|---|
| 2026.02.11 | ₩59,144 | ₩60,056 | ₩56,435 | ₩57,709 | -2.43% | 307.5만 |
|---|
| 2026.02.10 | ₩58,876 | ₩59,319 | ₩58,232 | ₩58,447 | -0.73% | 147만 |
|---|
| 2026.02.09 | ₩56,784 | ₩59,372 | ₩56,382 | ₩58,635 | +3.26% | 262.1만 |
|---|
| 2026.02.06 | ₩53,820 | ₩57,200 | ₩53,820 | ₩56,824 | +5.58% | 223.2만 |
|---|
| 2026.02.05 | ₩53,511 | ₩54,102 | ₩52,144 | ₩52,962 | -1.03% | 170.4만 |
|---|
| 2026.02.04 | ₩55,081 | ₩56,435 | ₩53,565 | ₩54,625 | -0.83% | 221.7만 |
|---|
| 2026.02.03 | ₩53,739 | ₩55,617 | ₩53,324 | ₩54,786 | +1.95% | 280.9만 |
|---|
| 2026.02.02 | ₩51,661 | ₩53,847 | ₩51,272 | ₩53,324 | +3.22% | 188.2만 |
|---|
| 2026.01.30 | ₩51,728 | ₩53,015 | ₩51,728 | ₩51,956 | +0.44% | 154.3만 |
|---|
| 2026.01.29 | ₩52,653 | ₩53,270 | ₩51,406 | ₩52,425 | -0.43% | 163.6만 |
|---|
| 2026.01.28 | ₩53,418 | ₩53,632 | ₩52,117 | ₩52,372 | -1.96% | 124.4만 |
|---|
| 2026.01.27 | ₩52,975 | ₩53,404 | ₩52,573 | ₩52,921 | -0.10% | 149.1만 |
|---|
| 2026.01.26 | ₩53,324 | ₩53,632 | ₩52,465 | ₩52,801 | -0.98% | 137.3만 |
|---|
| 2026.01.23 | ₩55,671 | ₩55,993 | ₩52,908 | ₩53,324 | -4.22% | 148만 |
|---|
| 2026.01.22 | ₩54,947 | ₩56,770 | ₩54,906 | ₩55,939 | +1.81% | 303.9만 |
|---|
| 2026.01.21 | ₩52,962 | ₩54,450 | ₩52,546 | ₩54,195 | +2.33% | 127.6만 |
|---|
| 2026.01.20 | ₩53,015 | ₩53,981 | ₩51,768 | ₩52,197 | -1.54% | 189.5만 |
|---|
| 2026.01.16 | ₩54,182 | ₩54,973 | ₩53,431 | ₩54,879 | +1.29% | 212.6만 |
|---|
| 2026.01.15 | ₩54,504 | ₩54,947 | ₩53,579 | ₩54,437 | -0.12% | 116만 |
|---|
| 2026.01.14 | ₩53,056 | ₩53,833 | ₩52,854 | ₩53,726 | +1.26% | 135.8만 |
|---|
| 2026.01.13 | ₩53,002 | ₩53,391 | ₩52,613 | ₩53,149 | +0.28% | 147.2만 |
|---|
| 2026.01.12 | ₩52,130 | ₩53,136 | ₩51,634 | ₩52,881 | +1.44% | 175.7만 |
|---|
| 2026.01.09 | ₩50,963 | ₩52,573 | ₩50,735 | ₩52,318 | +2.66% | 186.1만 |
|---|
| 2026.01.08 | ₩50,655 | ₩51,218 | ₩50,360 | ₩50,615 | -0.08% | 141.6만 |
|---|
| 2026.01.07 | ₩51,647 | ₩51,701 | ₩50,387 | ₩50,869 | -1.51% | 118.7만 |
|---|
| 2026.01.06 | ₩50,092 | ₩52,050 | ₩49,971 | ₩51,768 | +3.35% | 177.1만 |
|---|
| 2026.01.05 | ₩49,998 | ₩51,111 | ₩49,756 | ₩50,118 | +0.24% | 148.7만 |
|---|
| 2026.01.02 | ₩48,858 | ₩49,622 | ₩48,549 | ₩49,528 | +1.37% | 120.2만 |
|---|
| 2025.12.31 | ₩48,804 | ₩49,139 | ₩48,187 | ₩48,254 | -1.13% | 95.5만 |
|---|
| 2025.12.30 | ₩48,965 | ₩49,153 | ₩48,630 | ₩48,777 | -0.38% | 132.8만 |
|---|
| 2025.12.29 | ₩48,938 | ₩49,193 | ₩48,442 | ₩48,911 | -0.05% | 131.3만 |
|---|
| 2025.12.26 | ₩49,086 | ₩49,354 | ₩48,643 | ₩49,019 | -0.14% | 81.6만 |
|---|
| 2025.12.24 | ₩49,206 | ₩49,300 | ₩48,616 | ₩49,086 | -0.25% | 40만 |
|---|
| 2025.12.23 | ₩48,804 | ₩49,354 | ₩48,563 | ₩49,166 | +0.74% | 151.3만 |
|---|
| 2025.12.22 | ₩50,025 | ₩50,025 | ₩48,925 | ₩49,059 | -1.93% | 127.2만 |
|---|
| 2025.12.19 | ₩48,938 | ₩49,542 | ₩48,080 | ₩49,354 | +0.85% | 450만 |
|---|
| 2025.12.18 | ₩48,482 | ₩49,113 | ₩48,335 | ₩48,509 | +0.06% | 232만 |
|---|
| 2025.12.17 | ₩49,273 | ₩49,689 | ₩47,838 | ₩47,959 | -2.67% | 129.7만 |
|---|
| 2025.12.16 | ₩49,314 | ₩49,837 | ₩47,047 | ₩49,394 | +0.16% | 323.3만 |
|---|
| 2025.12.15 | ₩48,294 | ₩48,294 | ₩46,403 | ₩46,672 | -3.36% | 263.1만 |
|---|
| 2025.12.12 | ₩49,569 | ₩49,917 | ₩47,396 | ₩47,812 | -3.54% | 231.8만 |
|---|
| 2025.12.11 | ₩50,668 | ₩50,668 | ₩48,885 | ₩49,461 | -2.38% | 312.3만 |
|---|
| 2025.12.10 | ₩51,299 | ₩51,553 | ₩48,978 | ₩50,843 | -0.89% | 236.6만 |
|---|
| 2025.12.09 | ₩51,138 | ₩51,835 | ₩51,044 | ₩51,258 | +0.24% | 133.2만 |
|---|
| 2025.12.08 | ₩51,701 | ₩52,559 | ₩51,218 | ₩51,527 | -0.34% | 144.2만 |
|---|
| 2025.12.05 | ₩52,144 | ₩52,546 | ₩51,392 | ₩51,527 | -1.18% | 146.6만 |
|---|
| 2025.12.04 | ₩50,507 | ₩52,492 | ₩50,360 | ₩52,170 | +3.29% | 172.9만 |
|---|
| 2025.12.03 | ₩49,850 | ₩50,910 | ₩49,850 | ₩50,548 | +1.40% | 243.8만 |
|---|
| 2025.12.02 | ₩51,366 | ₩51,674 | ₩50,802 | ₩51,218 | -0.29% | 111.1만 |
|---|
| 2025.12.01 | ₩50,735 | ₩51,527 | ₩50,440 | ₩50,896 | +0.32% | 137.8만 |
|---|
| 2025.11.28 | ₩51,285 | ₩51,768 | ₩51,044 | ₩51,097 | -0.37% | 65.9만 |
|---|
| 2025.11.26 | ₩50,641 | ₩51,889 | ₩50,588 | ₩51,245 | +1.19% | 148.7만 |
|---|
| 2025.11.25 | ₩49,810 | ₩51,030 | ₩49,528 | ₩50,641 | +1.67% | 160.3만 |
|---|
| 2025.11.24 | ₩49,797 | ₩50,320 | ₩49,193 | ₩49,783 | -0.03% | 159.9만 |
|---|
| 2025.11.21 | ₩47,047 | ₩49,555 | ₩46,779 | ₩49,475 | +5.16% | 175.7만 |
|---|
| 2025.11.20 | ₩49,636 | ₩49,931 | ₩46,511 | ₩46,752 | -5.81% | 153만 |
|---|
| 2025.11.19 | ₩48,214 | ₩48,898 | ₩47,718 | ₩48,415 | +0.42% | 187.9만 |
|---|
| 2025.11.18 | ₩47,704 | ₩48,911 | ₩47,503 | ₩48,160 | +0.96% | 170.5만 |
|---|
| 2025.11.17 | ₩49,059 | ₩49,059 | ₩47,570 | ₩48,254 | -1.64% | 219.5만 |
|---|
| 2025.11.14 | ₩48,496 | ₩49,944 | ₩48,254 | ₩49,314 | +1.69% | 165.4만 |
|---|
| 2025.11.13 | ₩50,896 | ₩51,258 | ₩49,113 | ₩49,689 | -2.37% | 200.7만 |
|---|
| 2025.11.12 | ₩51,795 | ₩52,291 | ₩51,151 | ₩51,205 | -1.14% | 141.2만 |
|---|
| 2025.11.11 | ₩51,808 | ₩52,358 | ₩51,366 | ₩51,500 | -0.60% | 204.4만 |
|---|
| 2025.11.10 | ₩53,793 | ₩53,860 | ₩51,111 | ₩51,741 | -3.81% | 228.4만 |
|---|
| 2025.11.07 | ₩52,184 | ₩52,707 | ₩51,178 | ₩52,667 | +0.93% | 185.2만 |
|---|
| 2025.11.06 | ₩53,726 | ₩54,383 | ₩52,546 | ₩53,029 | -1.30% | 155.5만 |
|---|
| 2025.11.05 | ₩53,793 | ₩54,598 | ₩53,136 | ₩54,316 | +0.97% | 195.4만 |
|---|
| 2025.11.04 | ₩54,491 | ₩55,429 | ₩53,511 | ₩53,646 | -1.55% | 154.1만 |
|---|
| 2025.11.03 | ₩55,671 | ₩56,610 | ₩54,812 | ₩55,926 | +0.46% | 257.6만 |
|---|
| 2025.10.31 | ₩56,006 | ₩57,066 | ₩53,927 | ₩55,510 | -0.89% | 297.6만 |
|---|
| 2025.10.30 | ₩59,332 | ₩59,573 | ₩53,954 | ₩55,402 | -6.62% | 443만 |
|---|
| 2025.10.29 | ₩64,174 | ₩64,536 | ₩62,899 | ₩63,624 | -0.86% | 258.7만 |
|---|
| 2025.10.28 | ₩64,750 | ₩65,032 | ₩62,940 | ₩63,423 | -2.05% | 135.1만 |
|---|
| 2025.10.27 | ₩65,984 | ₩65,984 | ₩64,455 | ₩64,750 | -1.87% | 112.3만 |
|---|
| 2025.10.24 | ₩65,488 | ₩66,212 | ₩64,616 | ₩64,844 | -0.98% | 96.7만 |
|---|
| 2025.10.23 | ₩62,403 | ₩64,777 | ₩62,363 | ₩64,428 | +3.25% | 153.6만 |
|---|
| 2025.10.22 | ₩63,946 | ₩64,509 | ₩61,518 | ₩62,081 | -2.92% | 228.5만 |
|---|
| 2025.10.21 | ₩63,382 | ₩66,735 | ₩63,168 | ₩64,737 | +2.14% | 276.3만 |
|---|
| 2025.10.20 | ₩62,336 | ₩64,361 | ₩62,108 | ₩63,449 | +1.79% | 171.4만 |
|---|
| 2025.10.17 | ₩62,068 | ₩62,189 | ₩60,700 | ₩61,746 | -0.52% | 100.1만 |
|---|
| 2025.10.16 | ₩62,041 | ₩62,148 | ₩60,901 | ₩62,122 | +0.13% | 102.9만 |
|---|
| 2025.10.15 | ₩61,612 | ₩61,800 | ₩60,110 | ₩61,411 | -0.33% | 178.8만 |
|---|
| 2025.10.14 | ₩57,052 | ₩60,740 | ₩57,052 | ₩60,660 | +6.32% | 141.8만 |
|---|
| 2025.10.13 | ₩56,435 | ₩60,070 | ₩56,422 | ₩58,661 | +3.94% | 195만 |
|---|
| 2025.10.10 | ₩62,457 | ₩62,497 | ₩53,847 | ₩54,692 | -12.43% | 484.6만 |
|---|