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 | ₩82,735 | ₩85,217 | ₩81,715 | ₩84,412 | +2.03% | 201.1만 |
| 2026.10.08 | ₩81,165 | ₩82,198 | ₩80,186 | ₩81,715 | +0.68% | 182.4만 |
| 2026.10.07 | ₩86,719 | ₩87,148 | ₩80,561 | ₩82,117 | -5.31% | 293.5만 |
| 2026.10.06 | ₩87,014 | ₩89,362 | ₩86,397 | ₩89,013 | +2.30% | 191만 |
| 2026.10.05 | ₩87,470 | ₩88,114 | ₩85,686 | ₩86,357 | -1.27% | 228.3만 |
| 2026.10.02 | ₩85,096 | ₩87,953 | ₩85,096 | ₩87,162 | +2.43% | 190.1만 |
| 2026.10.01 | ₩81,567 | ₩83,540 | ₩81,017 | ₩83,472 | +2.34% | 169.2만 |
| 2026.09.30 | ₩80,360 | ₩82,037 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,366 |
| +1.25% |
| 182.9만 |
| 2026.09.29 | ₩79,850 | ₩80,092 | ₩78,482 | ₩80,051 | +0.25% | 87만 |
|---|
| 2026.09.28 | ₩77,771 | ₩79,636 | ₩77,543 | ₩78,817 | +1.35% | 155.5만 |
|---|
| 2026.09.25 | ₩77,529 | ₩79,072 | ₩77,274 | ₩78,696 | +1.51% | 168.9만 |
|---|
| 2026.09.24 | ₩76,899 | ₩78,187 | ₩76,604 | ₩77,409 | +0.66% | 130.2만 |
|---|
| 2026.09.23 | ₩78,160 | ₩79,636 | ₩77,194 | ₩78,066 | -0.12% | 184.6만 |
|---|
| 2026.09.22 | ₩85,042 | ₩85,042 | ₩77,918 | ₩79,112 | -6.97% | 241.7만 |
|---|
| 2026.09.21 | ₩84,412 | ₩84,465 | ₩82,225 | ₩83,164 | -1.48% | 155.3만 |
|---|
| 2026.09.18 | ₩82,520 | ₩82,936 | ₩81,796 | ₩82,587 | +0.08% | 190.4만 |
|---|
| 2026.09.17 | ₩83,177 | ₩83,191 | ₩81,259 | ₩81,635 | -1.85% | 104.2만 |
|---|
| 2026.09.16 | ₩80,695 | ₩81,822 | ₩79,636 | ₩80,628 | -0.08% | 141.8만 |
|---|
| 2026.09.15 | ₩81,245 | ₩82,413 | ₩77,543 | ₩79,354 | -2.33% | 178.7만 |
|---|
| 2026.09.14 | ₩81,983 | ₩82,815 | ₩79,756 | ₩80,360 | -1.98% | 185.9만 |
|---|
| 2026.09.11 | ₩83,902 | ₩86,317 | ₩83,902 | ₩86,156 | +2.69% | 137.4만 |
|---|
| 2026.09.10 | ₩82,010 | ₩82,922 | ₩81,460 | ₩82,761 | +0.92% | 114.9만 |
|---|
| 2026.09.09 | ₩82,735 | ₩84,519 | ₩82,668 | ₩83,003 | +0.32% | 121.6만 |
|---|
| 2026.09.08 | ₩83,835 | ₩84,801 | ₩83,191 | ₩83,486 | -0.42% | 141.8만 |
|---|
| 2026.09.04 | ₩81,782 | ₩83,781 | ₩81,554 | ₩83,513 | +2.12% | 124.6만 |
|---|
| 2026.09.03 | ₩80,441 | ₩81,742 | ₩78,589 | ₩81,554 | +1.38% | 125.6만 |
|---|
| 2026.09.02 | ₩80,991 | ₩82,319 | ₩79,944 | ₩80,414 | -0.71% | 157.5만 |
|---|
| 2026.09.01 | ₩80,119 | ₩80,763 | ₩79,166 | ₩80,602 | +0.60% | 154.3만 |
|---|
| 2026.08.31 | ₩81,111 | ₩81,876 | ₩80,642 | ₩81,782 | +0.83% | 163.2만 |
|---|
| 2026.08.28 | ₩84,277 | ₩84,988 | ₩81,071 | ₩81,111 | -3.76% | 108.8만 |
|---|
| 2026.08.27 | ₩84,251 | ₩84,707 | ₩83,271 | ₩84,479 | +0.27% | 99.7만 |
|---|
| 2026.08.26 | ₩80,320 | ₩83,231 | ₩80,320 | ₩82,802 | +3.09% | 159.2만 |
|---|
| 2026.08.25 | ₩80,494 | ₩80,803 | ₩79,394 | ₩80,253 | -0.30% | 143.6만 |
|---|
| 2026.08.24 | ₩80,078 | ₩80,159 | ₩78,106 | ₩78,536 | -1.93% | 171.5만 |
|---|
| 2026.08.21 | ₩80,977 | ₩81,728 | ₩79,193 | ₩81,219 | +0.30% | 169.7만 |
|---|
| 2026.08.20 | ₩81,125 | ₩81,125 | ₩79,501 | ₩80,132 | -1.22% | 152만 |
|---|
| 2026.08.19 | ₩85,042 | ₩85,391 | ₩81,111 | ₩81,353 | -4.34% | 259.4만 |
|---|
| 2026.08.18 | ₩86,826 | ₩87,618 | ₩84,277 | ₩85,069 | -2.02% | 260.6만 |
|---|
| 2026.08.17 | ₩88,074 | ₩90,328 | ₩87,041 | ₩89,349 | +1.45% | 203.4만 |
|---|
| 2026.08.14 | ₩82,520 | ₩88,087 | ₩82,507 | ₩88,047 | +6.70% | 239.5만 |
|---|
| 2026.08.13 | ₩81,313 | ₩83,647 | ₩81,098 | ₩82,627 | +1.62% | 280만 |
|---|
| 2026.08.12 | ₩86,182 | ₩86,182 | ₩81,111 | ₩81,393 | -5.56% | 553.6만 |
|---|
| 2026.08.11 | ₩87,685 | ₩88,061 | ₩84,251 | ₩84,385 | -3.76% | 191.5만 |
|---|
| 2026.08.10 | ₩89,188 | ₩89,188 | ₩85,431 | ₩86,343 | -3.19% | 336.6만 |
|---|
| 2026.08.07 | ₩91,750 | ₩94,098 | ₩89,603 | ₩89,738 | -2.19% | 238.2만 |
|---|
| 2026.08.06 | ₩96,794 | ₩97,063 | ₩89,751 | ₩90,395 | -6.61% | 392만 |
|---|
| 2026.08.05 | ₩95,949 | ₩97,532 | ₩94,473 | ₩94,862 | -1.13% | 289.9만 |
|---|
| 2026.08.04 | ₩94,111 | ₩96,875 | ₩93,145 | ₩95,949 | +1.95% | 286.4만 |
|---|
| 2026.08.03 | ₩86,706 | ₩90,623 | ₩86,196 | ₩90,475 | +4.35% | 141.6만 |
|---|
| 2026.07.31 | ₩86,598 | ₩88,503 | ₩84,895 | ₩87,524 | +1.07% | 183.1만 |
|---|
| 2026.07.30 | ₩80,776 | ₩84,143 | ₩80,360 | ₩84,009 | +4.00% | 204.1만 |
|---|
| 2026.07.29 | ₩80,065 | ₩81,058 | ₩76,698 | ₩77,570 | -3.12% | 195.9만 |
|---|
| 2026.07.28 | ₩80,172 | ₩81,487 | ₩77,409 | ₩80,977 | +1.00% | 187.9만 |
|---|
| 2026.07.27 | ₩83,955 | ₩84,425 | ₩80,186 | ₩82,225 | -2.06% | 153.2만 |
|---|
| 2026.07.24 | ₩85,136 | ₩85,646 | ₩82,493 | ₩83,244 | -2.22% | 164.9만 |
|---|
| 2026.07.23 | ₩82,936 | ₩85,203 | ₩82,077 | ₩85,109 | +2.62% | 202.9만 |
|---|
| 2026.07.22 | ₩82,909 | ₩85,190 | ₩82,909 | ₩83,902 | +1.20% | 168.5만 |
|---|
| 2026.07.21 | ₩86,209 | ₩86,867 | ₩84,009 | ₩84,438 | -2.05% | 179만 |
|---|
| 2026.07.20 | ₩86,880 | ₩86,934 | ₩84,157 | ₩84,626 | -2.59% | 123.6만 |
|---|
| 2026.07.17 | ₩83,218 | ₩86,759 | ₩81,474 | ₩85,954 | +3.29% | 137.2만 |
|---|
| 2026.07.16 | ₩82,198 | ₩86,518 | ₩82,198 | ₩85,713 | +4.28% | 165.4만 |
|---|
| 2026.07.15 | ₩87,189 | ₩87,524 | ₩82,278 | ₩84,841 | -2.69% | 264.5만 |
|---|
| 2026.07.14 | ₩88,222 | ₩89,134 | ₩85,310 | ₩87,242 | -1.11% | 169.7만 |
|---|
| 2026.07.13 | ₩87,444 | ₩88,396 | ₩85,243 | ₩85,740 | -1.95% | 138.9만 |
|---|
| 2026.07.10 | ₩88,128 | ₩90,636 | ₩86,800 | ₩89,617 | +1.69% | 169.6만 |
|---|
| 2026.07.09 | ₩88,624 | ₩89,764 | ₩87,564 | ₩88,222 | -0.45% | 216.6만 |
|---|
| 2026.07.08 | ₩83,902 | ₩86,384 | ₩83,862 | ₩86,008 | +2.51% | 211.4만 |
|---|
| 2026.07.07 | ₩90,543 | ₩90,838 | ₩83,848 | ₩86,142 | -4.86% | 337.1만 |
|---|
| 2026.07.06 | ₩92,260 | ₩96,231 | ₩91,629 | ₩93,226 | +1.05% | 202.4만 |
|---|
| 2026.07.02 | ₩95,667 | ₩96,325 | ₩88,986 | ₩90,958 | -4.92% | 331.8만 |
|---|
| 2026.07.01 | ₩94,218 | ₩97,760 | ₩91,227 | ₩95,667 | +1.54% | 341.3만 |
|---|
| 2026.06.30 | ₩92,649 | ₩97,774 | ₩91,119 | ₩97,156 | +4.87% | 414.9만 |
|---|
| 2026.06.29 | ₩91,106 | ₩93,615 | ₩87,873 | ₩91,710 | +0.66% | 363.5만 |
|---|
| 2026.06.26 | ₩87,672 | ₩89,577 | ₩86,303 | ₩89,295 | +1.85% | 435.2만 |
|---|
| 2026.06.25 | ₩87,578 | ₩90,838 | ₩87,215 | ₩89,268 | +1.93% | 218.8만 |
|---|
| 2026.06.24 | ₩85,834 | ₩87,041 | ₩84,197 | ₩85,378 | -0.53% | 139만 |
|---|
| 2026.06.23 | ₩86,840 | ₩87,645 | ₩85,337 | ₩85,807 | -1.19% | 190.6만 |
|---|
| 2026.06.22 | ₩90,274 | ₩90,918 | ₩89,013 | ₩90,690 | +0.46% | 163.2만 |
|---|
| 2026.06.18 | ₩89,295 | ₩90,100 | ₩88,128 | ₩88,678 | -0.69% | 383.4만 |
|---|
| 2026.06.17 | ₩88,678 | ₩90,462 | ₩86,665 | ₩86,893 | -2.01% | 195.3만 |
|---|
| 2026.06.16 | ₩90,234 | ₩91,656 | ₩87,645 | ₩87,752 | -2.75% | 204.7만 |
|---|
| 2026.06.15 | ₩88,611 | ₩90,663 | ₩88,034 | ₩88,409 | -0.23% | 154.6만 |
|---|
| 2026.06.12 | ₩83,633 | ₩85,847 | ₩83,392 | ₩85,337 | +2.04% | 130.3만 |
|---|
| 2026.06.11 | ₩80,078 | ₩83,379 | ₩79,273 | ₩83,325 | +4.05% | 199.4만 |
|---|
| 2026.06.10 | ₩80,763 | ₩82,238 | ₩77,892 | ₩78,737 | -2.51% | 255.1만 |
|---|
| 2026.06.09 | ₩84,935 | ₩86,263 | ₩79,072 | ₩82,265 | -3.14% | 218.3만 |
|---|
| 2026.06.08 | ₩82,829 | ₩84,693 | ₩81,863 | ₩83,701 | +1.05% | 181.6만 |
|---|
| 2026.06.05 | ₩85,860 | ₩85,860 | ₩81,178 | ₩81,594 | -4.97% | 181.7만 |
|---|
| 2026.06.04 | ₩86,840 | ₩88,409 | ₩86,182 | ₩86,759 | -0.09% | 184.1만 |
|---|
| 2026.06.03 | ₩88,960 | ₩91,669 | ₩87,605 | ₩88,624 | -0.38% | 237.2만 |
|---|
| 2026.06.02 | ₩87,390 | ₩90,395 | ₩87,189 | ₩88,651 | +1.44% | 313.6만 |
|---|
| 2026.06.01 | ₩87,672 | ₩87,698 | ₩85,498 | ₩86,719 | -1.09% | 149.2만 |
|---|
| 2026.05.29 | ₩88,839 | ₩89,456 | ₩85,981 | ₩88,342 | -0.56% | 267.6만 |
|---|
| 2026.05.28 | ₩88,517 | ₩89,322 | ₩86,840 | ₩88,557 | +0.05% | 198.2만 |
|---|
| 2026.05.27 | ₩92,568 | ₩92,568 | ₩88,034 | ₩89,483 | -3.33% | 245.9만 |
|---|
| 2026.05.26 | ₩91,294 | ₩92,206 | ₩88,892 | ₩91,669 | +0.41% | 200.7만 |
|---|
| 2026.05.22 | ₩87,189 | ₩89,349 | ₩86,545 | ₩88,664 | +1.69% | 204만 |
|---|
| 2026.05.21 | ₩84,291 | ₩86,437 | ₩84,009 | ₩86,223 | +2.29% | 212.8만 |
|---|
| 2026.05.20 | ₩82,721 | ₩85,834 | ₩81,769 | ₩85,015 | +2.77% | 219.9만 |
|---|
| 2026.05.19 | ₩82,735 | ₩82,842 | ₩80,427 | ₩81,366 | -1.65% | 171.2만 |
|---|
| 2026.05.18 | ₩86,853 | ₩87,511 | ₩82,681 | ₩83,057 | -4.37% | 157만 |
|---|
| 2026.05.15 | ₩86,585 | ₩87,269 | ₩85,149 | ₩86,209 | -0.43% | 153.1만 |
|---|
| 2026.05.14 | ₩85,780 | ₩88,879 | ₩85,029 | ₩88,664 | +3.36% | 268.7만 |
|---|
| 2026.05.13 | ₩88,772 | ₩89,094 | ₩84,801 | ₩85,378 | -3.82% | 275만 |
|---|
| 2026.05.12 | ₩89,751 | ₩89,925 | ₩86,236 | ₩88,114 | -1.82% | 235.9만 |
|---|
| 2026.05.11 | ₩88,731 | ₩90,985 | ₩88,450 | ₩90,234 | +1.69% | 307.8만 |
|---|
| 2026.05.08 | ₩89,577 | ₩91,924 | ₩86,639 | ₩88,087 | -1.66% | 425.7만 |
|---|
| 2026.05.07 | ₩86,733 | ₩96,459 | ₩86,276 | ₩88,436 | +1.96% | 801.3만 |
|---|
| 2026.05.06 | ₩80,239 | ₩84,532 | ₩79,300 | ₩83,526 | +4.10% | 693.6만 |
|---|
| 2026.05.05 | ₩76,644 | ₩79,018 | ₩75,799 | ₩78,925 | +2.98% | 338.1만 |
|---|
| 2026.05.04 | ₩75,235 | ₩76,644 | ₩74,457 | ₩75,530 | +0.39% | 242.2만 |
|---|
| 2026.05.01 | ₩74,350 | ₩75,651 | ₩73,142 | ₩75,047 | +0.94% | 161만 |
|---|
| 2026.04.30 | ₩73,062 | ₩74,873 | ₩72,445 | ₩74,471 | +1.93% | 217.8만 |
|---|
| 2026.04.29 | ₩71,801 | ₩72,311 | ₩70,245 | ₩71,801 | 0.00% | 159만 |
|---|
| 2026.04.28 | ₩72,834 | ₩73,424 | ₩71,117 | ₩72,096 | -1.01% | 181만 |
|---|
| 2026.04.27 | ₩74,725 | ₩76,872 | ₩71,868 | ₩73,907 | -1.10% | 237.6만 |
|---|
| 2026.04.24 | ₩73,303 | ₩73,706 | ₩72,163 | ₩72,794 | -0.70% | 112.7만 |
|---|
| 2026.04.23 | ₩73,464 | ₩73,679 | ₩70,875 | ₩72,579 | -1.21% | 124.5만 |
|---|
| 2026.04.22 | ₩73,545 | ₩73,545 | ₩71,600 | ₩72,485 | -1.44% | 110.9만 |
|---|
| 2026.04.21 | ₩74,873 | ₩75,638 | ₩71,828 | ₩72,069 | -3.74% | 182.8만 |
|---|
| 2026.04.20 | ₩74,296 | ₩75,047 | ₩73,692 | ₩74,430 | +0.18% | 117.9만 |
|---|
| 2026.04.17 | ₩74,122 | ₩75,128 | ₩73,880 | ₩74,457 | +0.45% | 216만 |
|---|
| 2026.04.16 | ₩73,397 | ₩73,894 | ₩72,525 | ₩73,746 | +0.48% | 104.9만 |
|---|
| 2026.04.15 | ₩73,934 | ₩74,430 | ₩72,217 | ₩73,303 | -0.85% | 140.7만 |
|---|
| 2026.04.14 | ₩73,652 | ₩75,852 | ₩72,861 | ₩74,564 | +1.24% | 259만 |
|---|
| 2026.04.13 | ₩71,385 | ₩73,035 | ₩70,620 | ₩72,968 | +2.22% | 136.9만 |
|---|
| 2026.04.10 | ₩72,633 | ₩73,035 | ₩71,358 | ₩71,653 | -1.35% | 113.8만 |
|---|
| 2026.04.09 | ₩71,747 | ₩73,357 | ₩71,291 | ₩72,324 | +0.80% | 182.2만 |
|---|
| 2026.04.08 | ₩72,431 | ₩74,028 | ₩71,036 | ₩72,150 | -0.39% | 218.1만 |
|---|
| 2026.04.07 | ₩66,824 | ₩69,681 | ₩66,193 | ₩69,346 | +3.77% | 236.3만 |
|---|
| 2026.04.06 | ₩65,764 | ₩66,515 | ₩64,771 | ₩66,435 | +1.02% | 131.4만 |
|---|
| 2026.04.02 | ₩63,550 | ₩67,213 | ₩62,933 | ₩65,965 | +3.80% | 109.8만 |
|---|
| 2026.04.01 | ₩66,274 | ₩67,119 | ₩66,139 | ₩66,193 | -0.12% | 135.7만 |
|---|
| 2026.03.31 | ₩62,678 | ₩65,911 | ₩62,638 | ₩65,724 | +4.86% | 188.2만 |
|---|
| 2026.03.30 | ₩64,731 | ₩64,731 | ₩61,189 | ₩61,632 | -4.79% | 150.3만 |
|---|
| 2026.03.27 | ₩65,791 | ₩66,233 | ₩63,537 | ₩63,845 | -2.96% | 148.9만 |
|---|
| 2026.03.26 | ₩68,098 | ₩68,930 | ₩66,005 | ₩66,180 | -2.82% | 168.1만 |
|---|
| 2026.03.25 | ₩69,158 | ₩69,735 | ₩68,085 | ₩69,238 | +0.12% | 159.1만 |
|---|
| 2026.03.24 | ₩67,119 | ₩69,118 | ₩67,119 | ₩68,433 | +1.96% | 176.5만 |
|---|
| 2026.03.23 | ₩67,521 | ₩69,292 | ₩67,521 | ₩68,152 | +0.93% | 159.8만 |
|---|
| 2026.03.20 | ₩67,092 | ₩67,736 | ₩65,321 | ₩66,059 | -1.54% | 370.9만 |
|---|
| 2026.03.19 | ₩65,334 | ₩67,924 | ₩65,120 | ₩67,414 | +3.18% | 156.7만 |
|---|
| 2026.03.18 | ₩67,146 | ₩68,179 | ₩66,743 | ₩66,904 | -0.36% | 158.2만 |
|---|
| 2026.03.17 | ₩66,488 | ₩68,836 | ₩66,408 | ₩67,239 | +1.13% | 186.5만 |
|---|
| 2026.03.16 | ₩65,992 | ₩66,528 | ₩65,415 | ₩66,488 | +0.75% | 173.7만 |
|---|
| 2026.03.13 | ₩65,710 | ₩66,341 | ₩63,993 | ₩64,369 | -2.04% | 277.4만 |
|---|
| 2026.03.12 | ₩67,092 | ₩67,159 | ₩64,087 | ₩65,428 | -2.48% | 211.5만 |
|---|
| 2026.03.11 | ₩68,044 | ₩68,594 | ₩67,602 | ₩68,407 | +0.53% | 134.3만 |
|---|
| 2026.03.10 | ₩68,205 | ₩69,560 | ₩67,561 | ₩67,857 | -0.51% | 179.8만 |
|---|
| 2026.03.09 | ₩65,670 | ₩68,286 | ₩64,784 | ₩68,179 | +3.82% | 295.4만 |
|---|
| 2026.03.06 | ₩67,079 | ₩67,360 | ₩65,710 | ₩66,341 | -1.10% | 226.3만 |
|---|
| 2026.03.05 | ₩70,070 | ₩72,069 | ₩67,870 | ₩68,755 | -1.88% | 153.6만 |
|---|
| 2026.03.04 | ₩72,257 | ₩73,156 | ₩70,915 | ₩71,331 | -1.28% | 152.6만 |
|---|
| 2026.03.03 | ₩70,312 | ₩72,794 | ₩69,158 | ₩71,922 | +2.29% | 205.9만 |
|---|
| 2026.03.02 | ₩72,136 | ₩73,223 | ₩71,559 | ₩72,217 | +0.11% | 263.4만 |
|---|
| 2026.02.27 | ₩73,464 | ₩73,760 | ₩71,278 | ₩72,981 | -0.66% | 409.5만 |
|---|
| 2026.02.26 | ₩76,885 | ₩77,033 | ₩73,545 | ₩74,269 | -3.40% | 207.8만 |
|---|
| 2026.02.25 | ₩78,026 | ₩78,267 | ₩76,161 | ₩77,033 | -1.27% | 207.6만 |
|---|
| 2026.02.24 | ₩76,228 | ₩78,173 | ₩75,799 | ₩77,650 | +1.87% | 253.1만 |
|---|
| 2026.02.23 | ₩74,377 | ₩76,456 | ₩74,122 | ₩75,758 | +1.86% | 260.6만 |
|---|
| 2026.02.20 | ₩75,115 | ₩76,174 | ₩73,961 | ₩75,168 | +0.07% | 290.7만 |
|---|
| 2026.02.19 | ₩76,054 | ₩76,469 | ₩74,283 | ₩75,047 | -1.32% | 192.1만 |
|---|
| 2026.02.18 | ₩76,496 | ₩77,623 | ₩75,490 | ₩76,094 | -0.53% | 227.5만 |
|---|
| 2026.02.17 | ₩77,811 | ₩78,764 | ₩75,987 | ₩76,590 | -1.57% | 357.2만 |
|---|
| 2026.02.13 | ₩78,683 | ₩79,877 | ₩75,141 | ₩78,871 | +0.24% | 479.2만 |
|---|
| 2026.02.12 | ₩75,799 | ₩80,333 | ₩73,786 | ₩78,710 | +3.84% | 1261.3만 |
|---|
| 2026.02.11 | ₩59,163 | ₩60,076 | ₩56,453 | ₩57,728 | -2.43% | 307.5만 |
|---|
| 2026.02.10 | ₩58,895 | ₩59,338 | ₩58,251 | ₩58,466 | -0.73% | 147만 |
|---|
| 2026.02.09 | ₩56,802 | ₩59,391 | ₩56,400 | ₩58,653 | +3.26% | 262.1만 |
|---|
| 2026.02.06 | ₩53,837 | ₩57,218 | ₩53,837 | ₩56,842 | +5.58% | 223.2만 |
|---|
| 2026.02.05 | ₩53,529 | ₩54,119 | ₩52,160 | ₩52,979 | -1.03% | 170.4만 |
|---|
| 2026.02.04 | ₩55,098 | ₩56,453 | ₩53,582 | ₩54,642 | -0.83% | 221.7만 |
|---|
| 2026.02.03 | ₩53,757 | ₩55,635 | ₩53,341 | ₩54,803 | +1.95% | 280.9만 |
|---|
| 2026.02.02 | ₩51,677 | ₩53,864 | ₩51,288 | ₩53,341 | +3.22% | 188.2만 |
|---|
| 2026.01.30 | ₩51,744 | ₩53,032 | ₩51,744 | ₩51,972 | +0.44% | 154.3만 |
|---|
| 2026.01.29 | ₩52,670 | ₩53,287 | ₩51,422 | ₩52,442 | -0.43% | 163.6만 |
|---|
| 2026.01.28 | ₩53,435 | ₩53,649 | ₩52,133 | ₩52,388 | -1.96% | 124.4만 |
|---|
| 2026.01.27 | ₩52,992 | ₩53,421 | ₩52,590 | ₩52,938 | -0.10% | 149.1만 |
|---|
| 2026.01.26 | ₩53,341 | ₩53,649 | ₩52,482 | ₩52,818 | -0.98% | 137.3만 |
|---|
| 2026.01.23 | ₩55,689 | ₩56,011 | ₩52,925 | ₩53,341 | -4.22% | 148만 |
|---|
| 2026.01.22 | ₩54,964 | ₩56,789 | ₩54,924 | ₩55,957 | +1.81% | 303.9만 |
|---|
| 2026.01.21 | ₩52,979 | ₩54,468 | ₩52,563 | ₩54,213 | +2.33% | 127.6만 |
|---|
| 2026.01.20 | ₩53,032 | ₩53,998 | ₩51,785 | ₩52,214 | -1.54% | 189.5만 |
|---|
| 2026.01.16 | ₩54,199 | ₩54,991 | ₩53,448 | ₩54,897 | +1.29% | 212.6만 |
|---|
| 2026.01.15 | ₩54,521 | ₩54,964 | ₩53,596 | ₩54,454 | -0.12% | 116만 |
|---|
| 2026.01.14 | ₩53,073 | ₩53,851 | ₩52,871 | ₩53,743 | +1.26% | 135.8만 |
|---|
| 2026.01.13 | ₩53,019 | ₩53,408 | ₩52,630 | ₩53,166 | +0.28% | 147.2만 |
|---|
| 2026.01.12 | ₩52,147 | ₩53,153 | ₩51,650 | ₩52,898 | +1.44% | 175.7만 |
|---|
| 2026.01.09 | ₩50,980 | ₩52,590 | ₩50,752 | ₩52,335 | +2.66% | 186.1만 |
|---|
| 2026.01.08 | ₩50,671 | ₩51,235 | ₩50,376 | ₩50,631 | -0.08% | 141.6만 |
|---|
| 2026.01.07 | ₩51,664 | ₩51,718 | ₩50,403 | ₩50,886 | -1.51% | 118.7만 |
|---|
| 2026.01.06 | ₩50,108 | ₩52,066 | ₩49,987 | ₩51,785 | +3.35% | 177.1만 |
|---|
| 2026.01.05 | ₩50,014 | ₩51,127 | ₩49,772 | ₩50,134 | +0.24% | 148.7만 |
|---|
| 2026.01.02 | ₩48,873 | ₩49,638 | ₩48,565 | ₩49,544 | +1.37% | 120.2만 |
|---|
| 2025.12.31 | ₩48,820 | ₩49,155 | ₩48,203 | ₩48,270 | -1.13% | 95.5만 |
|---|
| 2025.12.30 | ₩48,981 | ₩49,169 | ₩48,645 | ₩48,793 | -0.38% | 132.8만 |
|---|
| 2025.12.29 | ₩48,954 | ₩49,209 | ₩48,458 | ₩48,927 | -0.05% | 131.3만 |
|---|
| 2025.12.26 | ₩49,101 | ₩49,370 | ₩48,659 | ₩49,034 | -0.14% | 81.6만 |
|---|
| 2025.12.24 | ₩49,222 | ₩49,316 | ₩48,632 | ₩49,101 | -0.25% | 40만 |
|---|
| 2025.12.23 | ₩48,820 | ₩49,370 | ₩48,578 | ₩49,182 | +0.74% | 151.3만 |
|---|
| 2025.12.22 | ₩50,041 | ₩50,041 | ₩48,940 | ₩49,075 | -1.93% | 127.2만 |
|---|
| 2025.12.19 | ₩48,954 | ₩49,558 | ₩48,095 | ₩49,370 | +0.85% | 450만 |
|---|
| 2025.12.18 | ₩48,498 | ₩49,128 | ₩48,350 | ₩48,525 | +0.06% | 232만 |
|---|
| 2025.12.17 | ₩49,289 | ₩49,705 | ₩47,854 | ₩47,975 | -2.67% | 129.7만 |
|---|
| 2025.12.16 | ₩49,330 | ₩49,853 | ₩47,062 | ₩49,410 | +0.16% | 323.3만 |
|---|
| 2025.12.15 | ₩48,310 | ₩48,310 | ₩46,418 | ₩46,687 | -3.36% | 263.1만 |
|---|
| 2025.12.12 | ₩49,584 | ₩49,933 | ₩47,411 | ₩47,827 | -3.54% | 231.8만 |
|---|
| 2025.12.11 | ₩50,685 | ₩50,685 | ₩48,900 | ₩49,477 | -2.38% | 312.3만 |
|---|
| 2025.12.10 | ₩51,315 | ₩51,570 | ₩48,994 | ₩50,859 | -0.89% | 236.6만 |
|---|
| 2025.12.09 | ₩51,154 | ₩51,852 | ₩51,060 | ₩51,275 | +0.24% | 133.2만 |
|---|
| 2025.12.08 | ₩51,718 | ₩52,576 | ₩51,235 | ₩51,543 | -0.34% | 144.2만 |
|---|
| 2025.12.05 | ₩52,160 | ₩52,563 | ₩51,409 | ₩51,543 | -1.18% | 146.6만 |
|---|
| 2025.12.04 | ₩50,524 | ₩52,509 | ₩50,376 | ₩52,187 | +3.29% | 172.9만 |
|---|
| 2025.12.03 | ₩49,866 | ₩50,926 | ₩49,866 | ₩50,564 | +1.40% | 243.8만 |
|---|
| 2025.12.02 | ₩51,382 | ₩51,691 | ₩50,819 | ₩51,235 | -0.29% | 111.1만 |
|---|
| 2025.12.01 | ₩50,752 | ₩51,543 | ₩50,456 | ₩50,913 | +0.32% | 137.8만 |
|---|
| 2025.11.28 | ₩51,302 | ₩51,785 | ₩51,060 | ₩51,114 | -0.37% | 65.9만 |
|---|
| 2025.11.26 | ₩50,658 | ₩51,905 | ₩50,604 | ₩51,261 | +1.19% | 148.7만 |
|---|
| 2025.11.25 | ₩49,826 | ₩51,047 | ₩49,544 | ₩50,658 | +1.67% | 160.3만 |
|---|
| 2025.11.24 | ₩49,812 | ₩50,336 | ₩49,209 | ₩49,799 | -0.03% | 159.9만 |
|---|
| 2025.11.21 | ₩47,062 | ₩49,571 | ₩46,794 | ₩49,491 | +5.16% | 175.7만 |
|---|
| 2025.11.20 | ₩49,652 | ₩49,947 | ₩46,526 | ₩46,767 | -5.81% | 153만 |
|---|
| 2025.11.19 | ₩48,229 | ₩48,914 | ₩47,733 | ₩48,431 | +0.42% | 187.9만 |
|---|
| 2025.11.18 | ₩47,720 | ₩48,927 | ₩47,518 | ₩48,176 | +0.96% | 170.5만 |
|---|
| 2025.11.17 | ₩49,075 | ₩49,075 | ₩47,585 | ₩48,270 | -1.64% | 219.5만 |
|---|
| 2025.11.14 | ₩48,511 | ₩49,960 | ₩48,270 | ₩49,330 | +1.69% | 165.4만 |
|---|
| 2025.11.13 | ₩50,913 | ₩51,275 | ₩49,128 | ₩49,705 | -2.37% | 200.7만 |
|---|
| 2025.11.12 | ₩51,811 | ₩52,308 | ₩51,167 | ₩51,221 | -1.14% | 141.2만 |
|---|
| 2025.11.11 | ₩51,825 | ₩52,375 | ₩51,382 | ₩51,516 | -0.60% | 204.4만 |
|---|
| 2025.11.10 | ₩53,810 | ₩53,877 | ₩51,127 | ₩51,758 | -3.81% | 228.4만 |
|---|
| 2025.11.07 | ₩52,200 | ₩52,724 | ₩51,194 | ₩52,683 | +0.93% | 185.2만 |
|---|
| 2025.11.06 | ₩53,743 | ₩54,401 | ₩52,563 | ₩53,046 | -1.30% | 155.5만 |
|---|
| 2025.11.05 | ₩53,810 | ₩54,615 | ₩53,153 | ₩54,334 | +0.97% | 195.4만 |
|---|
| 2025.11.04 | ₩54,508 | ₩55,447 | ₩53,529 | ₩53,663 | -1.55% | 154.1만 |
|---|
| 2025.11.03 | ₩55,689 | ₩56,628 | ₩54,830 | ₩55,943 | +0.46% | 257.6만 |
|---|
| 2025.10.31 | ₩56,024 | ₩57,084 | ₩53,945 | ₩55,528 | -0.89% | 297.6만 |
|---|
| 2025.10.30 | ₩59,351 | ₩59,593 | ₩53,971 | ₩55,420 | -6.62% | 443만 |
|---|
| 2025.10.29 | ₩64,194 | ₩64,556 | ₩62,920 | ₩63,644 | -0.86% | 258.7만 |
|---|
| 2025.10.28 | ₩64,771 | ₩65,053 | ₩62,960 | ₩63,443 | -2.05% | 135.1만 |
|---|
| 2025.10.27 | ₩66,005 | ₩66,005 | ₩64,476 | ₩64,771 | -1.87% | 112.3만 |
|---|
| 2025.10.24 | ₩65,509 | ₩66,233 | ₩64,637 | ₩64,865 | -0.98% | 96.7만 |
|---|
| 2025.10.23 | ₩62,423 | ₩64,798 | ₩62,383 | ₩64,449 | +3.25% | 153.6만 |
|---|
| 2025.10.22 | ₩63,966 | ₩64,530 | ₩61,538 | ₩62,101 | -2.92% | 228.5만 |
|---|
| 2025.10.21 | ₩63,403 | ₩66,757 | ₩63,188 | ₩64,758 | +2.14% | 276.3만 |
|---|
| 2025.10.20 | ₩62,356 | ₩64,382 | ₩62,128 | ₩63,470 | +1.79% | 171.4만 |
|---|
| 2025.10.17 | ₩62,088 | ₩62,209 | ₩60,719 | ₩61,766 | -0.52% | 100.1만 |
|---|
| 2025.10.16 | ₩62,061 | ₩62,168 | ₩60,921 | ₩62,142 | +0.13% | 102.9만 |
|---|
| 2025.10.15 | ₩61,632 | ₩61,820 | ₩60,129 | ₩61,430 | -0.33% | 178.8만 |
|---|
| 2025.10.14 | ₩57,070 | ₩60,760 | ₩57,070 | ₩60,679 | +6.32% | 141.8만 |
|---|
| 2025.10.13 | ₩56,453 | ₩60,089 | ₩56,440 | ₩58,680 | +3.94% | 195만 |
|---|
| 2025.10.10 | ₩62,477 | ₩62,517 | ₩53,864 | ₩54,709 | -12.43% | 484.6만 |
|---|