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 | ₩82,639 | ₩85,118 | ₩81,621 | ₩84,314 | +2.03% | 201.1만 |
| 2026.10.08 | ₩81,071 | ₩82,103 | ₩80,093 | ₩81,621 | +0.68% | 182.4만 |
| 2026.10.07 | ₩86,619 | ₩87,048 | ₩80,468 | ₩82,023 | -5.31% | 293.5만 |
| 2026.10.06 | ₩86,914 | ₩89,259 | ₩86,297 | ₩88,910 | +2.30% | 191만 |
| 2026.10.05 | ₩87,369 | ₩88,013 | ₩85,587 | ₩86,257 | -1.27% | 228.3만 |
| 2026.10.02 | ₩84,997 | ₩87,852 | ₩84,997 | ₩87,061 | +2.43% | 190.1만 |
| 2026.10.01 | ₩81,473 | ₩83,443 | ₩80,924 | ₩83,376 | +2.34% | 169.2만 |
| 2026.09.30 | ₩80,267 | ₩81,942 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,272 |
| +1.25% |
| 182.9만 |
| 2026.09.29 | ₩79,758 | ₩79,999 | ₩78,391 | ₩79,959 | +0.25% | 87만 |
|---|
| 2026.09.28 | ₩77,681 | ₩79,544 | ₩77,453 | ₩78,726 | +1.35% | 155.5만 |
|---|
| 2026.09.25 | ₩77,440 | ₩78,981 | ₩77,185 | ₩78,606 | +1.51% | 168.9만 |
|---|
| 2026.09.24 | ₩76,810 | ₩78,096 | ₩76,515 | ₩77,319 | +0.66% | 130.2만 |
|---|
| 2026.09.23 | ₩78,070 | ₩79,544 | ₩77,105 | ₩77,976 | -0.12% | 184.6만 |
|---|
| 2026.09.22 | ₩84,944 | ₩84,944 | ₩77,828 | ₩79,021 | -6.97% | 241.7만 |
|---|
| 2026.09.21 | ₩84,314 | ₩84,368 | ₩82,130 | ₩83,068 | -1.48% | 155.3만 |
|---|
| 2026.09.18 | ₩82,425 | ₩82,840 | ₩81,701 | ₩82,492 | +0.08% | 190.4만 |
|---|
| 2026.09.17 | ₩83,081 | ₩83,095 | ₩81,165 | ₩81,540 | -1.85% | 104.2만 |
|---|
| 2026.09.16 | ₩80,602 | ₩81,728 | ₩79,544 | ₩80,535 | -0.08% | 141.8만 |
|---|
| 2026.09.15 | ₩81,152 | ₩82,317 | ₩77,453 | ₩79,262 | -2.33% | 178.7만 |
|---|
| 2026.09.14 | ₩81,889 | ₩82,719 | ₩79,664 | ₩80,267 | -1.98% | 185.9만 |
|---|
| 2026.09.11 | ₩83,805 | ₩86,217 | ₩83,805 | ₩86,056 | +2.69% | 137.4만 |
|---|
| 2026.09.10 | ₩81,915 | ₩82,827 | ₩81,366 | ₩82,666 | +0.92% | 114.9만 |
|---|
| 2026.09.09 | ₩82,639 | ₩84,421 | ₩82,572 | ₩82,907 | +0.32% | 121.6만 |
|---|
| 2026.09.08 | ₩83,738 | ₩84,703 | ₩83,095 | ₩83,389 | -0.42% | 141.8만 |
|---|
| 2026.09.04 | ₩81,688 | ₩83,684 | ₩81,460 | ₩83,416 | +2.12% | 124.6만 |
|---|
| 2026.09.03 | ₩80,348 | ₩81,647 | ₩78,498 | ₩81,460 | +1.38% | 125.6만 |
|---|
| 2026.09.02 | ₩80,897 | ₩82,224 | ₩79,852 | ₩80,321 | -0.71% | 157.5만 |
|---|
| 2026.09.01 | ₩80,026 | ₩80,669 | ₩79,075 | ₩80,508 | +0.60% | 154.3만 |
|---|
| 2026.08.31 | ₩81,018 | ₩81,781 | ₩80,549 | ₩81,688 | +0.83% | 163.2만 |
|---|
| 2026.08.28 | ₩84,180 | ₩84,890 | ₩80,977 | ₩81,018 | -3.76% | 108.8만 |
|---|
| 2026.08.27 | ₩84,153 | ₩84,609 | ₩83,175 | ₩84,381 | +0.27% | 99.7만 |
|---|
| 2026.08.26 | ₩80,227 | ₩83,135 | ₩80,227 | ₩82,706 | +3.09% | 159.2만 |
|---|
| 2026.08.25 | ₩80,401 | ₩80,709 | ₩79,302 | ₩80,160 | -0.30% | 143.6만 |
|---|
| 2026.08.24 | ₩79,986 | ₩80,066 | ₩78,016 | ₩78,445 | -1.93% | 171.5만 |
|---|
| 2026.08.21 | ₩80,884 | ₩81,634 | ₩79,101 | ₩81,125 | +0.30% | 169.7만 |
|---|
| 2026.08.20 | ₩81,031 | ₩81,031 | ₩79,410 | ₩80,039 | -1.22% | 152만 |
|---|
| 2026.08.19 | ₩84,944 | ₩85,292 | ₩81,018 | ₩81,259 | -4.34% | 259.4만 |
|---|
| 2026.08.18 | ₩86,726 | ₩87,517 | ₩84,180 | ₩84,971 | -2.02% | 260.6만 |
|---|
| 2026.08.17 | ₩87,972 | ₩90,224 | ₩86,940 | ₩89,245 | +1.45% | 203.4만 |
|---|
| 2026.08.14 | ₩82,425 | ₩87,986 | ₩82,411 | ₩87,946 | +6.70% | 239.5만 |
|---|
| 2026.08.13 | ₩81,219 | ₩83,550 | ₩81,004 | ₩82,532 | +1.62% | 280만 |
|---|
| 2026.08.12 | ₩86,083 | ₩86,083 | ₩81,018 | ₩81,299 | -5.56% | 553.6만 |
|---|
| 2026.08.11 | ₩87,584 | ₩87,959 | ₩84,153 | ₩84,287 | -3.76% | 191.5만 |
|---|
| 2026.08.10 | ₩89,085 | ₩89,085 | ₩85,332 | ₩86,244 | -3.19% | 336.6만 |
|---|
| 2026.08.07 | ₩91,644 | ₩93,989 | ₩89,500 | ₩89,634 | -2.19% | 238.2만 |
|---|
| 2026.08.06 | ₩96,682 | ₩96,950 | ₩89,647 | ₩90,291 | -6.61% | 392만 |
|---|
| 2026.08.05 | ₩95,838 | ₩97,419 | ₩94,364 | ₩94,753 | -1.13% | 289.9만 |
|---|
| 2026.08.04 | ₩94,002 | ₩96,763 | ₩93,038 | ₩95,838 | +1.95% | 286.4만 |
|---|
| 2026.08.03 | ₩86,605 | ₩90,518 | ₩86,096 | ₩90,371 | +4.35% | 141.6만 |
|---|
| 2026.07.31 | ₩86,498 | ₩88,401 | ₩84,796 | ₩87,423 | +1.07% | 183.1만 |
|---|
| 2026.07.30 | ₩80,683 | ₩84,046 | ₩80,267 | ₩83,912 | +4.00% | 204.1만 |
|---|
| 2026.07.29 | ₩79,972 | ₩80,964 | ₩76,609 | ₩77,480 | -3.12% | 195.9만 |
|---|
| 2026.07.28 | ₩80,080 | ₩81,393 | ₩77,319 | ₩80,884 | +1.00% | 187.9만 |
|---|
| 2026.07.27 | ₩83,858 | ₩84,327 | ₩80,093 | ₩82,130 | -2.06% | 153.2만 |
|---|
| 2026.07.24 | ₩85,038 | ₩85,547 | ₩82,398 | ₩83,148 | -2.22% | 164.9만 |
|---|
| 2026.07.23 | ₩82,840 | ₩85,105 | ₩81,982 | ₩85,011 | +2.62% | 202.9만 |
|---|
| 2026.07.22 | ₩82,813 | ₩85,091 | ₩82,813 | ₩83,805 | +1.20% | 168.5만 |
|---|
| 2026.07.21 | ₩86,110 | ₩86,766 | ₩83,912 | ₩84,341 | -2.05% | 179만 |
|---|
| 2026.07.20 | ₩86,780 | ₩86,833 | ₩84,059 | ₩84,528 | -2.59% | 123.6만 |
|---|
| 2026.07.17 | ₩83,121 | ₩86,659 | ₩81,379 | ₩85,855 | +3.29% | 137.2만 |
|---|
| 2026.07.16 | ₩82,103 | ₩86,418 | ₩82,103 | ₩85,614 | +4.28% | 165.4만 |
|---|
| 2026.07.15 | ₩87,088 | ₩87,423 | ₩82,183 | ₩84,743 | -2.69% | 264.5만 |
|---|
| 2026.07.14 | ₩88,120 | ₩89,031 | ₩85,212 | ₩87,141 | -1.11% | 169.7만 |
|---|
| 2026.07.13 | ₩87,343 | ₩88,294 | ₩85,145 | ₩85,641 | -1.95% | 138.9만 |
|---|
| 2026.07.10 | ₩88,026 | ₩90,532 | ₩86,699 | ₩89,513 | +1.69% | 169.6만 |
|---|
| 2026.07.09 | ₩88,522 | ₩89,661 | ₩87,463 | ₩88,120 | -0.45% | 216.6만 |
|---|
| 2026.07.08 | ₩83,805 | ₩86,284 | ₩83,765 | ₩85,909 | +2.51% | 211.4만 |
|---|
| 2026.07.07 | ₩90,438 | ₩90,733 | ₩83,751 | ₩86,043 | -4.86% | 337.1만 |
|---|
| 2026.07.06 | ₩92,153 | ₩96,120 | ₩91,523 | ₩93,118 | +1.05% | 202.4만 |
|---|
| 2026.07.02 | ₩95,557 | ₩96,213 | ₩88,884 | ₩90,853 | -4.92% | 331.8만 |
|---|
| 2026.07.01 | ₩94,110 | ₩97,647 | ₩91,121 | ₩95,557 | +1.54% | 341.3만 |
|---|
| 2026.06.30 | ₩92,542 | ₩97,661 | ₩91,014 | ₩97,044 | +4.87% | 414.9만 |
|---|
| 2026.06.29 | ₩91,001 | ₩93,507 | ₩87,771 | ₩91,604 | +0.66% | 363.5만 |
|---|
| 2026.06.26 | ₩87,570 | ₩89,473 | ₩86,203 | ₩89,192 | +1.85% | 435.2만 |
|---|
| 2026.06.25 | ₩87,477 | ₩90,733 | ₩87,115 | ₩89,165 | +1.93% | 218.8만 |
|---|
| 2026.06.24 | ₩85,734 | ₩86,940 | ₩84,100 | ₩85,279 | -0.53% | 139만 |
|---|
| 2026.06.23 | ₩86,739 | ₩87,544 | ₩85,239 | ₩85,708 | -1.19% | 190.6만 |
|---|
| 2026.06.22 | ₩90,170 | ₩90,813 | ₩88,910 | ₩90,585 | +0.46% | 163.2만 |
|---|
| 2026.06.18 | ₩89,192 | ₩89,996 | ₩88,026 | ₩88,575 | -0.69% | 383.4만 |
|---|
| 2026.06.17 | ₩88,575 | ₩90,358 | ₩86,565 | ₩86,793 | -2.01% | 195.3만 |
|---|
| 2026.06.16 | ₩90,130 | ₩91,550 | ₩87,544 | ₩87,651 | -2.75% | 204.7만 |
|---|
| 2026.06.15 | ₩88,508 | ₩90,559 | ₩87,932 | ₩88,307 | -0.23% | 154.6만 |
|---|
| 2026.06.12 | ₩83,537 | ₩85,748 | ₩83,296 | ₩85,239 | +2.04% | 130.3만 |
|---|
| 2026.06.11 | ₩79,986 | ₩83,282 | ₩79,182 | ₩83,229 | +4.05% | 199.4만 |
|---|
| 2026.06.10 | ₩80,669 | ₩82,143 | ₩77,802 | ₩78,646 | -2.51% | 255.1만 |
|---|
| 2026.06.09 | ₩84,837 | ₩86,163 | ₩78,981 | ₩82,170 | -3.14% | 218.3만 |
|---|
| 2026.06.08 | ₩82,733 | ₩84,595 | ₩81,768 | ₩83,604 | +1.05% | 181.6만 |
|---|
| 2026.06.05 | ₩85,761 | ₩85,761 | ₩81,085 | ₩81,500 | -4.97% | 181.7만 |
|---|
| 2026.06.04 | ₩86,739 | ₩88,307 | ₩86,083 | ₩86,659 | -0.09% | 184.1만 |
|---|
| 2026.06.03 | ₩88,857 | ₩91,564 | ₩87,503 | ₩88,522 | -0.38% | 237.2만 |
|---|
| 2026.06.02 | ₩87,289 | ₩90,291 | ₩87,088 | ₩88,549 | +1.44% | 313.6만 |
|---|
| 2026.06.01 | ₩87,570 | ₩87,597 | ₩85,399 | ₩86,619 | -1.09% | 149.2만 |
|---|
| 2026.05.29 | ₩88,736 | ₩89,353 | ₩85,882 | ₩88,240 | -0.56% | 267.6만 |
|---|
| 2026.05.28 | ₩88,415 | ₩89,219 | ₩86,739 | ₩88,455 | +0.05% | 198.2만 |
|---|
| 2026.05.27 | ₩92,461 | ₩92,461 | ₩87,932 | ₩89,379 | -3.33% | 245.9만 |
|---|
| 2026.05.26 | ₩91,188 | ₩92,100 | ₩88,790 | ₩91,564 | +0.41% | 200.7만 |
|---|
| 2026.05.22 | ₩87,088 | ₩89,245 | ₩86,445 | ₩88,562 | +1.69% | 204만 |
|---|
| 2026.05.21 | ₩84,193 | ₩86,337 | ₩83,912 | ₩86,123 | +2.29% | 212.8만 |
|---|
| 2026.05.20 | ₩82,626 | ₩85,734 | ₩81,674 | ₩84,917 | +2.77% | 219.9만 |
|---|
| 2026.05.19 | ₩82,639 | ₩82,746 | ₩80,334 | ₩81,272 | -1.65% | 171.2만 |
|---|
| 2026.05.18 | ₩86,753 | ₩87,410 | ₩82,585 | ₩82,961 | -4.37% | 157만 |
|---|
| 2026.05.15 | ₩86,485 | ₩87,168 | ₩85,051 | ₩86,110 | -0.43% | 153.1만 |
|---|
| 2026.05.14 | ₩85,681 | ₩88,776 | ₩84,930 | ₩88,562 | +3.36% | 268.7만 |
|---|
| 2026.05.13 | ₩88,669 | ₩88,991 | ₩84,703 | ₩85,279 | -3.82% | 275만 |
|---|
| 2026.05.12 | ₩89,647 | ₩89,822 | ₩86,136 | ₩88,013 | -1.82% | 235.9만 |
|---|
| 2026.05.11 | ₩88,629 | ₩90,880 | ₩88,348 | ₩90,130 | +1.69% | 307.8만 |
|---|
| 2026.05.08 | ₩89,473 | ₩91,818 | ₩86,538 | ₩87,986 | -1.66% | 425.7만 |
|---|
| 2026.05.07 | ₩86,632 | ₩96,347 | ₩86,177 | ₩88,334 | +1.96% | 801.3만 |
|---|
| 2026.05.06 | ₩80,147 | ₩84,435 | ₩79,209 | ₩83,430 | +4.10% | 693.6만 |
|---|
| 2026.05.05 | ₩76,555 | ₩78,927 | ₩75,711 | ₩78,833 | +2.98% | 338.1만 |
|---|
| 2026.05.04 | ₩75,148 | ₩76,555 | ₩74,371 | ₩75,443 | +0.39% | 242.2만 |
|---|
| 2026.05.01 | ₩74,264 | ₩75,564 | ₩73,058 | ₩74,961 | +0.94% | 161만 |
|---|
| 2026.04.30 | ₩72,977 | ₩74,787 | ₩72,361 | ₩74,385 | +1.93% | 217.8만 |
|---|
| 2026.04.29 | ₩71,718 | ₩72,227 | ₩70,163 | ₩71,718 | 0.00% | 159만 |
|---|
| 2026.04.28 | ₩72,750 | ₩73,339 | ₩71,034 | ₩72,013 | -1.01% | 181만 |
|---|
| 2026.04.27 | ₩74,639 | ₩76,783 | ₩71,785 | ₩73,822 | -1.10% | 237.6만 |
|---|
| 2026.04.24 | ₩73,219 | ₩73,621 | ₩72,080 | ₩72,709 | -0.70% | 112.7만 |
|---|
| 2026.04.23 | ₩73,379 | ₩73,594 | ₩70,793 | ₩72,495 | -1.21% | 124.5만 |
|---|
| 2026.04.22 | ₩73,460 | ₩73,460 | ₩71,517 | ₩72,401 | -1.44% | 110.9만 |
|---|
| 2026.04.21 | ₩74,787 | ₩75,550 | ₩71,745 | ₩71,986 | -3.74% | 182.8만 |
|---|
| 2026.04.20 | ₩74,210 | ₩74,961 | ₩73,607 | ₩74,344 | +0.18% | 117.9만 |
|---|
| 2026.04.17 | ₩74,036 | ₩75,041 | ₩73,795 | ₩74,371 | +0.45% | 216만 |
|---|
| 2026.04.16 | ₩73,312 | ₩73,808 | ₩72,441 | ₩73,661 | +0.48% | 104.9만 |
|---|
| 2026.04.15 | ₩73,849 | ₩74,344 | ₩72,133 | ₩73,219 | -0.85% | 140.7만 |
|---|
| 2026.04.14 | ₩73,567 | ₩75,765 | ₩72,776 | ₩74,478 | +1.24% | 259만 |
|---|
| 2026.04.13 | ₩71,302 | ₩72,951 | ₩70,539 | ₩72,884 | +2.22% | 136.9만 |
|---|
| 2026.04.10 | ₩72,549 | ₩72,951 | ₩71,276 | ₩71,570 | -1.35% | 113.8만 |
|---|
| 2026.04.09 | ₩71,664 | ₩73,272 | ₩71,209 | ₩72,240 | +0.80% | 182.2만 |
|---|
| 2026.04.08 | ₩72,348 | ₩73,942 | ₩70,954 | ₩72,066 | -0.39% | 218.1만 |
|---|
| 2026.04.07 | ₩66,746 | ₩69,601 | ₩66,117 | ₩69,266 | +3.77% | 236.3만 |
|---|
| 2026.04.06 | ₩65,688 | ₩66,438 | ₩64,696 | ₩66,358 | +1.02% | 131.4만 |
|---|
| 2026.04.02 | ₩63,477 | ₩67,135 | ₩62,860 | ₩65,889 | +3.80% | 109.8만 |
|---|
| 2026.04.01 | ₩66,197 | ₩67,041 | ₩66,063 | ₩66,117 | -0.12% | 135.7만 |
|---|
| 2026.03.31 | ₩62,606 | ₩65,835 | ₩62,566 | ₩65,648 | +4.86% | 188.2만 |
|---|
| 2026.03.30 | ₩64,656 | ₩64,656 | ₩61,118 | ₩61,561 | -4.79% | 150.3만 |
|---|
| 2026.03.27 | ₩65,715 | ₩66,157 | ₩63,463 | ₩63,772 | -2.96% | 148.9만 |
|---|
| 2026.03.26 | ₩68,019 | ₩68,850 | ₩65,929 | ₩66,103 | -2.82% | 168.1만 |
|---|
| 2026.03.25 | ₩69,078 | ₩69,654 | ₩68,006 | ₩69,158 | +0.12% | 159.1만 |
|---|
| 2026.03.24 | ₩67,041 | ₩69,038 | ₩67,041 | ₩68,354 | +1.96% | 176.5만 |
|---|
| 2026.03.23 | ₩67,443 | ₩69,212 | ₩67,443 | ₩68,073 | +0.93% | 159.8만 |
|---|
| 2026.03.20 | ₩67,014 | ₩67,658 | ₩65,246 | ₩65,983 | -1.54% | 370.9만 |
|---|
| 2026.03.19 | ₩65,259 | ₩67,845 | ₩65,045 | ₩67,336 | +3.18% | 156.7만 |
|---|
| 2026.03.18 | ₩67,068 | ₩68,100 | ₩66,666 | ₩66,827 | -0.36% | 158.2만 |
|---|
| 2026.03.17 | ₩66,411 | ₩68,756 | ₩66,331 | ₩67,162 | +1.13% | 186.5만 |
|---|
| 2026.03.16 | ₩65,916 | ₩66,452 | ₩65,339 | ₩66,411 | +0.75% | 173.7만 |
|---|
| 2026.03.13 | ₩65,634 | ₩66,264 | ₩63,919 | ₩64,294 | -2.04% | 277.4만 |
|---|
| 2026.03.12 | ₩67,014 | ₩67,081 | ₩64,013 | ₩65,353 | -2.48% | 211.5만 |
|---|
| 2026.03.11 | ₩67,966 | ₩68,515 | ₩67,524 | ₩68,328 | +0.53% | 134.3만 |
|---|
| 2026.03.10 | ₩68,127 | ₩69,480 | ₩67,483 | ₩67,778 | -0.51% | 179.8만 |
|---|
| 2026.03.09 | ₩65,594 | ₩68,207 | ₩64,710 | ₩68,100 | +3.82% | 295.4만 |
|---|
| 2026.03.06 | ₩67,001 | ₩67,282 | ₩65,634 | ₩66,264 | -1.10% | 226.3만 |
|---|
| 2026.03.05 | ₩69,989 | ₩71,986 | ₩67,792 | ₩68,676 | -1.88% | 153.6만 |
|---|
| 2026.03.04 | ₩72,173 | ₩73,071 | ₩70,833 | ₩71,249 | -1.28% | 152.6만 |
|---|
| 2026.03.03 | ₩70,230 | ₩72,709 | ₩69,078 | ₩71,838 | +2.29% | 205.9만 |
|---|
| 2026.03.02 | ₩72,053 | ₩73,138 | ₩71,477 | ₩72,133 | +0.11% | 263.4만 |
|---|
| 2026.02.27 | ₩73,379 | ₩73,674 | ₩71,195 | ₩72,897 | -0.66% | 409.5만 |
|---|
| 2026.02.26 | ₩76,797 | ₩76,944 | ₩73,460 | ₩74,184 | -3.40% | 207.8만 |
|---|
| 2026.02.25 | ₩77,936 | ₩78,177 | ₩76,073 | ₩76,944 | -1.27% | 207.6만 |
|---|
| 2026.02.24 | ₩76,140 | ₩78,083 | ₩75,711 | ₩77,560 | +1.87% | 253.1만 |
|---|
| 2026.02.23 | ₩74,291 | ₩76,368 | ₩74,036 | ₩75,671 | +1.86% | 260.6만 |
|---|
| 2026.02.20 | ₩75,028 | ₩76,086 | ₩73,875 | ₩75,081 | +0.07% | 290.7만 |
|---|
| 2026.02.19 | ₩75,966 | ₩76,381 | ₩74,197 | ₩74,961 | -1.32% | 192.1만 |
|---|
| 2026.02.18 | ₩76,408 | ₩77,534 | ₩75,403 | ₩76,006 | -0.53% | 227.5만 |
|---|
| 2026.02.17 | ₩77,721 | ₩78,673 | ₩75,899 | ₩76,502 | -1.57% | 357.2만 |
|---|
| 2026.02.13 | ₩78,592 | ₩79,785 | ₩75,055 | ₩78,780 | +0.24% | 479.2만 |
|---|
| 2026.02.12 | ₩75,711 | ₩80,240 | ₩73,701 | ₩78,619 | +3.84% | 1261.3만 |
|---|
| 2026.02.11 | ₩59,095 | ₩60,006 | ₩56,388 | ₩57,661 | -2.43% | 307.5만 |
|---|
| 2026.02.10 | ₩58,827 | ₩59,269 | ₩58,184 | ₩58,398 | -0.73% | 147만 |
|---|
| 2026.02.09 | ₩56,736 | ₩59,323 | ₩56,334 | ₩58,586 | +3.26% | 262.1만 |
|---|
| 2026.02.06 | ₩53,775 | ₩57,152 | ₩53,775 | ₩56,777 | +5.58% | 223.2만 |
|---|
| 2026.02.05 | ₩53,467 | ₩54,056 | ₩52,100 | ₩52,917 | -1.03% | 170.4만 |
|---|
| 2026.02.04 | ₩55,035 | ₩56,388 | ₩53,520 | ₩54,579 | -0.83% | 221.7만 |
|---|
| 2026.02.03 | ₩53,695 | ₩55,571 | ₩53,279 | ₩54,740 | +1.95% | 280.9만 |
|---|
| 2026.02.02 | ₩51,618 | ₩53,802 | ₩51,229 | ₩53,279 | +3.22% | 188.2만 |
|---|
| 2026.01.30 | ₩51,685 | ₩52,971 | ₩51,685 | ₩51,912 | +0.44% | 154.3만 |
|---|
| 2026.01.29 | ₩52,609 | ₩53,226 | ₩51,363 | ₩52,381 | -0.43% | 163.6만 |
|---|
| 2026.01.28 | ₩53,373 | ₩53,587 | ₩52,073 | ₩52,328 | -1.96% | 124.4만 |
|---|
| 2026.01.27 | ₩52,931 | ₩53,360 | ₩52,529 | ₩52,877 | -0.10% | 149.1만 |
|---|
| 2026.01.26 | ₩53,279 | ₩53,587 | ₩52,422 | ₩52,757 | -0.98% | 137.3만 |
|---|
| 2026.01.23 | ₩55,624 | ₩55,946 | ₩52,864 | ₩53,279 | -4.22% | 148만 |
|---|
| 2026.01.22 | ₩54,901 | ₩56,723 | ₩54,860 | ₩55,892 | +1.81% | 303.9만 |
|---|
| 2026.01.21 | ₩52,917 | ₩54,405 | ₩52,502 | ₩54,150 | +2.33% | 127.6만 |
|---|
| 2026.01.20 | ₩52,971 | ₩53,936 | ₩51,725 | ₩52,154 | -1.54% | 189.5만 |
|---|
| 2026.01.16 | ₩54,137 | ₩54,927 | ₩53,386 | ₩54,834 | +1.29% | 212.6만 |
|---|
| 2026.01.15 | ₩54,458 | ₩54,901 | ₩53,534 | ₩54,391 | -0.12% | 116만 |
|---|
| 2026.01.14 | ₩53,011 | ₩53,788 | ₩52,810 | ₩53,681 | +1.26% | 135.8만 |
|---|
| 2026.01.13 | ₩52,958 | ₩53,346 | ₩52,569 | ₩53,105 | +0.28% | 147.2만 |
|---|
| 2026.01.12 | ₩52,087 | ₩53,092 | ₩51,591 | ₩52,837 | +1.44% | 175.7만 |
|---|
| 2026.01.09 | ₩50,921 | ₩52,529 | ₩50,693 | ₩52,274 | +2.66% | 186.1만 |
|---|
| 2026.01.08 | ₩50,613 | ₩51,175 | ₩50,318 | ₩50,572 | -0.08% | 141.6만 |
|---|
| 2026.01.07 | ₩51,604 | ₩51,658 | ₩50,345 | ₩50,827 | -1.51% | 118.7만 |
|---|
| 2026.01.06 | ₩50,050 | ₩52,006 | ₩49,929 | ₩51,725 | +3.35% | 177.1만 |
|---|
| 2026.01.05 | ₩49,956 | ₩51,068 | ₩49,715 | ₩50,077 | +0.24% | 148.7만 |
|---|
| 2026.01.02 | ₩48,817 | ₩49,581 | ₩48,509 | ₩49,487 | +1.37% | 120.2만 |
|---|
| 2025.12.31 | ₩48,763 | ₩49,098 | ₩48,147 | ₩48,214 | -1.13% | 95.5만 |
|---|
| 2025.12.30 | ₩48,924 | ₩49,112 | ₩48,589 | ₩48,737 | -0.38% | 132.8만 |
|---|
| 2025.12.29 | ₩48,897 | ₩49,152 | ₩48,402 | ₩48,871 | -0.05% | 131.3만 |
|---|
| 2025.12.26 | ₩49,045 | ₩49,313 | ₩48,603 | ₩48,978 | -0.14% | 81.6만 |
|---|
| 2025.12.24 | ₩49,165 | ₩49,259 | ₩48,576 | ₩49,045 | -0.25% | 40만 |
|---|
| 2025.12.23 | ₩48,763 | ₩49,313 | ₩48,522 | ₩49,125 | +0.74% | 151.3만 |
|---|
| 2025.12.22 | ₩49,983 | ₩49,983 | ₩48,884 | ₩49,018 | -1.93% | 127.2만 |
|---|
| 2025.12.19 | ₩48,897 | ₩49,500 | ₩48,040 | ₩49,313 | +0.85% | 450만 |
|---|
| 2025.12.18 | ₩48,442 | ₩49,072 | ₩48,294 | ₩48,469 | +0.06% | 232만 |
|---|
| 2025.12.17 | ₩49,232 | ₩49,648 | ₩47,799 | ₩47,919 | -2.67% | 129.7만 |
|---|
| 2025.12.16 | ₩49,273 | ₩49,795 | ₩47,008 | ₩49,353 | +0.16% | 323.3만 |
|---|
| 2025.12.15 | ₩48,254 | ₩48,254 | ₩46,365 | ₩46,633 | -3.36% | 263.1만 |
|---|
| 2025.12.12 | ₩49,527 | ₩49,876 | ₩47,356 | ₩47,772 | -3.54% | 231.8만 |
|---|
| 2025.12.11 | ₩50,626 | ₩50,626 | ₩48,844 | ₩49,420 | -2.38% | 312.3만 |
|---|
| 2025.12.10 | ₩51,256 | ₩51,510 | ₩48,938 | ₩50,800 | -0.89% | 236.6만 |
|---|
| 2025.12.09 | ₩51,095 | ₩51,792 | ₩51,001 | ₩51,216 | +0.24% | 133.2만 |
|---|
| 2025.12.08 | ₩51,658 | ₩52,515 | ₩51,175 | ₩51,484 | -0.34% | 144.2만 |
|---|
| 2025.12.05 | ₩52,100 | ₩52,502 | ₩51,350 | ₩51,484 | -1.18% | 146.6만 |
|---|
| 2025.12.04 | ₩50,465 | ₩52,448 | ₩50,318 | ₩52,127 | +3.29% | 172.9만 |
|---|
| 2025.12.03 | ₩49,809 | ₩50,867 | ₩49,809 | ₩50,505 | +1.40% | 243.8만 |
|---|
| 2025.12.02 | ₩51,323 | ₩51,631 | ₩50,760 | ₩51,175 | -0.29% | 111.1만 |
|---|
| 2025.12.01 | ₩50,693 | ₩51,484 | ₩50,398 | ₩50,854 | +0.32% | 137.8만 |
|---|
| 2025.11.28 | ₩51,242 | ₩51,725 | ₩51,001 | ₩51,055 | -0.37% | 65.9만 |
|---|
| 2025.11.26 | ₩50,599 | ₩51,845 | ₩50,546 | ₩51,202 | +1.19% | 148.7만 |
|---|
| 2025.11.25 | ₩49,768 | ₩50,988 | ₩49,487 | ₩50,599 | +1.67% | 160.3만 |
|---|
| 2025.11.24 | ₩49,755 | ₩50,278 | ₩49,152 | ₩49,742 | -0.03% | 159.9만 |
|---|
| 2025.11.21 | ₩47,008 | ₩49,514 | ₩46,740 | ₩49,433 | +5.16% | 175.7만 |
|---|
| 2025.11.20 | ₩49,594 | ₩49,889 | ₩46,472 | ₩46,713 | -5.81% | 153만 |
|---|
| 2025.11.19 | ₩48,174 | ₩48,857 | ₩47,678 | ₩48,375 | +0.42% | 187.9만 |
|---|
| 2025.11.18 | ₩47,665 | ₩48,871 | ₩47,464 | ₩48,120 | +0.96% | 170.5만 |
|---|
| 2025.11.17 | ₩49,018 | ₩49,018 | ₩47,531 | ₩48,214 | -1.64% | 219.5만 |
|---|
| 2025.11.14 | ₩48,455 | ₩49,902 | ₩48,214 | ₩49,273 | +1.69% | 165.4만 |
|---|
| 2025.11.13 | ₩50,854 | ₩51,216 | ₩49,072 | ₩49,648 | -2.37% | 200.7만 |
|---|
| 2025.11.12 | ₩51,752 | ₩52,247 | ₩51,108 | ₩51,162 | -1.14% | 141.2만 |
|---|
| 2025.11.11 | ₩51,765 | ₩52,314 | ₩51,323 | ₩51,457 | -0.60% | 204.4만 |
|---|
| 2025.11.10 | ₩53,748 | ₩53,815 | ₩51,068 | ₩51,698 | -3.81% | 228.4만 |
|---|
| 2025.11.07 | ₩52,140 | ₩52,663 | ₩51,135 | ₩52,623 | +0.93% | 185.2만 |
|---|
| 2025.11.06 | ₩53,681 | ₩54,338 | ₩52,502 | ₩52,984 | -1.30% | 155.5만 |
|---|
| 2025.11.05 | ₩53,748 | ₩54,552 | ₩53,092 | ₩54,271 | +0.97% | 195.4만 |
|---|
| 2025.11.04 | ₩54,445 | ₩55,383 | ₩53,467 | ₩53,601 | -1.55% | 154.1만 |
|---|
| 2025.11.03 | ₩55,624 | ₩56,562 | ₩54,767 | ₩55,879 | +0.46% | 257.6만 |
|---|
| 2025.10.31 | ₩55,959 | ₩57,018 | ₩53,882 | ₩55,463 | -0.89% | 297.6만 |
|---|
| 2025.10.30 | ₩59,282 | ₩59,524 | ₩53,909 | ₩55,356 | -6.62% | 443만 |
|---|
| 2025.10.29 | ₩64,120 | ₩64,482 | ₩62,847 | ₩63,571 | -0.86% | 258.7만 |
|---|
| 2025.10.28 | ₩64,696 | ₩64,978 | ₩62,887 | ₩63,370 | -2.05% | 135.1만 |
|---|
| 2025.10.27 | ₩65,929 | ₩65,929 | ₩64,401 | ₩64,696 | -1.87% | 112.3만 |
|---|
| 2025.10.24 | ₩65,433 | ₩66,157 | ₩64,562 | ₩64,790 | -0.98% | 96.7만 |
|---|
| 2025.10.23 | ₩62,351 | ₩64,723 | ₩62,311 | ₩64,375 | +3.25% | 153.6만 |
|---|
| 2025.10.22 | ₩63,892 | ₩64,455 | ₩61,467 | ₩62,030 | -2.92% | 228.5만 |
|---|
| 2025.10.21 | ₩63,329 | ₩66,679 | ₩63,115 | ₩64,683 | +2.14% | 276.3만 |
|---|
| 2025.10.20 | ₩62,284 | ₩64,308 | ₩62,056 | ₩63,396 | +1.79% | 171.4만 |
|---|
| 2025.10.17 | ₩62,016 | ₩62,137 | ₩60,649 | ₩61,695 | -0.52% | 100.1만 |
|---|
| 2025.10.16 | ₩61,989 | ₩62,097 | ₩60,850 | ₩62,070 | +0.13% | 102.9만 |
|---|
| 2025.10.15 | ₩61,561 | ₩61,748 | ₩60,060 | ₩61,360 | -0.33% | 178.8만 |
|---|
| 2025.10.14 | ₩57,004 | ₩60,690 | ₩57,004 | ₩60,609 | +6.32% | 141.8만 |
|---|
| 2025.10.13 | ₩56,388 | ₩60,019 | ₩56,375 | ₩58,612 | +3.94% | 195만 |
|---|
| 2025.10.10 | ₩62,405 | ₩62,445 | ₩53,802 | ₩54,646 | -12.43% | 484.6만 |
|---|