시장 데이터를 불러오는 중
전체 종목
Cohen & Company Inc. 과거 주가
Cohen & Company Inc. · COHN · NYSE American
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cohen & Company Inc. · COHN · NYSE American
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,565 | ₩14,565 | ₩14,203 | ₩14,283 | -1.93% | 4천 |
| 2026.10.08 | ₩14,082 | ₩14,618 | ₩13,921 | ₩14,444 | +2.57% | 7.5천 |
| 2026.10.07 | ₩14,297 | ₩14,484 | ₩14,002 | ₩14,377 | +0.56% | 5.6천 |
| 2026.10.06 | ₩13,277 | ₩14,377 | ₩13,277 | ₩14,377 | +8.28% | 9.1천 |
| 2026.10.05 | ₩13,116 | ₩13,666 | ₩13,116 | ₩13,277 | +1.23% | 1만 |
| 2026.10.02 | ₩12,835 | ₩13,170 | ₩12,741 | ₩13,116 | +2.19% | 7.3천 |
| 2026.10.01 | ₩12,620 | ₩12,888 | ₩12,473 | ₩12,848 | +1.81% | 1.2만 |
| 2026.09.30 | ₩12,875 | ₩12,942 | ₩12,473 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,607 |
| -2.08% |
| 2만 |
| 2026.09.29 | ₩13,143 | ₩13,157 | ₩12,741 | ₩12,741 | -3.06% | 1.4만 |
|---|
| 2026.09.28 | ₩13,599 | ₩13,599 | ₩12,875 | ₩12,875 | -5.33% | 2.9만 |
|---|
| 2026.09.25 | ₩13,680 | ₩13,787 | ₩13,411 | ₩13,559 | -0.88% | 1.4만 |
|---|
| 2026.09.24 | ₩13,532 | ₩13,760 | ₩13,425 | ₩13,559 | +0.20% | 7.9천 |
|---|
| 2026.09.23 | ₩13,613 | ₩13,747 | ₩13,613 | ₩13,747 | +0.99% | 2.6천 |
|---|
| 2026.09.22 | ₩13,586 | ₩13,841 | ₩13,586 | ₩13,613 | +0.20% | 3.6천 |
|---|
| 2026.09.21 | ₩13,733 | ₩13,800 | ₩13,411 | ₩13,546 | -1.37% | 9.6천 |
|---|
| 2026.09.18 | ₩13,599 | ₩13,666 | ₩13,411 | ₩13,411 | -1.38% | 1.6만 |
|---|
| 2026.09.17 | ₩13,800 | ₩13,854 | ₩13,465 | ₩13,546 | -1.85% | 1.1만 |
|---|
| 2026.09.16 | ₩14,122 | ₩14,122 | ₩13,291 | ₩13,411 | -5.03% | 1.8만 |
|---|
| 2026.09.15 | ₩14,364 | ₩14,511 | ₩13,854 | ₩13,854 | -3.55% | 9천 |
|---|
| 2026.09.14 | ₩14,498 | ₩15,074 | ₩14,216 | ₩14,551 | +0.37% | 3.6만 |
|---|
| 2026.09.11 | ₩14,739 | ₩15,182 | ₩13,841 | ₩14,498 | -1.64% | 9.5만 |
|---|
| 2026.09.10 | ₩15,141 | ₩15,276 | ₩14,310 | ₩14,645 | -3.28% | 14.5만 |
|---|
| 2026.09.09 | ₩14,793 | ₩15,088 | ₩14,793 | ₩14,820 | +0.18% | 5.7천 |
|---|
| 2026.09.08 | ₩15,222 | ₩15,222 | ₩14,766 | ₩14,981 | -1.59% | 2.3만 |
|---|
| 2026.09.04 | ₩15,209 | ₩15,222 | ₩15,034 | ₩15,222 | +0.09% | 4.8천 |
|---|
| 2026.09.03 | ₩15,155 | ₩15,302 | ₩14,887 | ₩15,302 | +0.97% | 6.4천 |
|---|
| 2026.09.02 | ₩15,101 | ₩15,101 | ₩14,766 | ₩14,779 | -2.13% | 1.3만 |
|---|
| 2026.09.01 | ₩15,021 | ₩15,396 | ₩14,753 | ₩15,061 | +0.27% | 1.3만 |
|---|
| 2026.08.31 | ₩15,074 | ₩15,289 | ₩14,833 | ₩15,007 | -0.44% | 1.9만 |
|---|
| 2026.08.28 | ₩14,820 | ₩15,396 | ₩14,820 | ₩15,182 | +2.44% | 7.2천 |
|---|
| 2026.08.27 | ₩14,873 | ₩15,074 | ₩14,820 | ₩14,820 | -0.36% | 5.3천 |
|---|
| 2026.08.26 | ₩14,806 | ₩15,195 | ₩14,753 | ₩14,779 | -0.18% | 1.2만 |
|---|
| 2026.08.25 | ₩14,900 | ₩15,141 | ₩14,753 | ₩14,954 | +0.36% | 1.4만 |
|---|
| 2026.08.24 | ₩15,302 | ₩15,356 | ₩14,753 | ₩14,753 | -3.59% | 8.5천 |
|---|
| 2026.08.21 | ₩15,289 | ₩15,329 | ₩14,820 | ₩15,209 | -0.53% | 1.2만 |
|---|
| 2026.08.20 | ₩15,852 | ₩15,852 | ₩14,820 | ₩15,168 | -4.31% | 2.4만 |
|---|
| 2026.08.19 | ₩15,799 | ₩16,590 | ₩15,182 | ₩15,866 | +0.42% | 1.8만 |
|---|
| 2026.08.18 | ₩16,483 | ₩16,483 | ₩15,960 | ₩16,375 | -0.65% | 1.8만 |
|---|
| 2026.08.17 | ₩16,804 | ₩16,858 | ₩16,094 | ₩16,348 | -2.71% | 2만 |
|---|
| 2026.08.14 | ₩16,080 | ₩16,630 | ₩16,027 | ₩16,630 | +3.42% | 1.9만 |
|---|
| 2026.08.13 | ₩15,960 | ₩16,067 | ₩15,571 | ₩16,053 | +0.59% | 5.4천 |
|---|
| 2026.08.12 | ₩16,067 | ₩16,080 | ₩15,423 | ₩16,080 | +0.08% | 1.1만 |
|---|
| 2026.08.11 | ₩15,651 | ₩15,933 | ₩15,302 | ₩15,919 | +1.71% | 7.1천 |
|---|
| 2026.08.10 | ₩16,241 | ₩16,241 | ₩15,101 | ₩15,638 | -3.72% | 2만 |
|---|
| 2026.08.07 | ₩15,557 | ₩15,973 | ₩15,101 | ₩15,101 | -2.93% | 1.5만 |
|---|
| 2026.08.06 | ₩15,423 | ₩15,423 | ₩14,913 | ₩15,101 | -2.09% | 2.1만 |
|---|
| 2026.08.05 | ₩16,791 | ₩17,354 | ₩15,182 | ₩15,262 | -9.11% | 5.2만 |
|---|
| 2026.08.04 | ₩18,763 | ₩19,715 | ₩16,751 | ₩16,791 | -10.51% | 7.5만 |
|---|
| 2026.08.03 | ₩18,682 | ₩21,257 | ₩18,615 | ₩19,406 | +3.88% | 7.2만 |
|---|
| 2026.07.31 | ₩17,810 | ₩18,414 | ₩17,770 | ₩17,770 | -0.23% | 5.6천 |
|---|
| 2026.07.30 | ₩18,213 | ₩18,387 | ₩17,676 | ₩18,105 | -0.59% | 6천 |
|---|
| 2026.07.29 | ₩18,079 | ₩18,253 | ₩18,025 | ₩18,038 | -0.22% | 2.5천 |
|---|
| 2026.07.28 | ₩18,374 | ₩18,400 | ₩17,810 | ₩18,266 | -0.58% | 4.9천 |
|---|
| 2026.07.27 | ₩17,971 | ₩18,240 | ₩17,770 | ₩18,038 | +0.37% | 8.2천 |
|---|
| 2026.07.24 | ₩17,743 | ₩18,052 | ₩17,220 | ₩18,052 | +1.74% | 5.6천 |
|---|
| 2026.07.23 | ₩17,824 | ₩18,065 | ₩17,824 | ₩18,065 | +1.35% | 1.8천 |
|---|
| 2026.07.22 | ₩17,435 | ₩18,079 | ₩17,435 | ₩17,998 | +3.23% | 6.4천 |
|---|
| 2026.07.21 | ₩16,831 | ₩18,105 | ₩16,831 | ₩17,851 | +6.06% | 1.1만 |
|---|
| 2026.07.20 | ₩18,776 | ₩18,776 | ₩16,684 | ₩17,019 | -9.36% | 3.1만 |
|---|
| 2026.07.17 | ₩18,575 | ₩18,776 | ₩18,387 | ₩18,642 | +0.36% | 5천 |
|---|
| 2026.07.16 | ₩19,111 | ₩19,111 | ₩18,521 | ₩18,830 | -1.47% | 7.7천 |
|---|
| 2026.07.15 | ₩18,749 | ₩19,098 | ₩18,441 | ₩19,098 | +1.86% | 8.3천 |
|---|
| 2026.07.14 | ₩18,387 | ₩19,111 | ₩18,320 | ₩18,763 | +2.04% | 1.6만 |
|---|
| 2026.07.13 | ₩17,649 | ₩18,776 | ₩17,649 | ₩18,240 | +3.34% | 4.5만 |
|---|
| 2026.07.10 | ₩18,856 | ₩19,111 | ₩18,508 | ₩18,843 | -0.07% | 1.5만 |
|---|
| 2026.07.09 | ₩17,837 | ₩19,447 | ₩17,837 | ₩18,642 | +4.51% | 3.5만 |
|---|
| 2026.07.08 | ₩17,220 | ₩18,240 | ₩17,220 | ₩17,569 | +2.02% | 1.1만 |
|---|
| 2026.07.07 | ₩17,663 | ₩18,012 | ₩17,354 | ₩17,354 | -1.75% | 7.9천 |
|---|
| 2026.07.06 | ₩17,435 | ₩18,105 | ₩17,274 | ₩17,435 | 0.00% | 1.8만 |
|---|
| 2026.07.02 | ₩18,119 | ₩18,146 | ₩17,596 | ₩17,596 | -2.89% | 7.5천 |
|---|
| 2026.07.01 | ₩18,400 | ₩18,776 | ₩18,213 | ₩18,226 | -0.95% | 9.9천 |
|---|
| 2026.06.30 | ₩17,757 | ₩18,374 | ₩17,435 | ₩18,213 | +2.57% | 8.8천 |
|---|
| 2026.06.29 | ₩17,851 | ₩17,851 | ₩16,979 | ₩17,569 | -1.58% | 1.8만 |
|---|
| 2026.06.26 | ₩16,094 | ₩18,172 | ₩15,946 | ₩17,851 | +10.92% | 2.1만 |
|---|
| 2026.06.25 | ₩16,188 | ₩16,389 | ₩16,121 | ₩16,121 | -0.41% | 2.5천 |
|---|
| 2026.06.24 | ₩16,375 | ₩16,483 | ₩15,960 | ₩16,483 | +0.66% | 9.4천 |
|---|
| 2026.06.23 | ₩16,483 | ₩16,872 | ₩16,121 | ₩16,174 | -1.87% | 5.9천 |
|---|
| 2026.06.22 | ₩15,960 | ₩16,939 | ₩15,933 | ₩16,496 | +3.36% | 2.8만 |
|---|
| 2026.06.18 | ₩15,691 | ₩16,134 | ₩14,994 | ₩15,960 | +1.71% | 4.1만 |
|---|
| 2026.06.17 | ₩15,369 | ₩16,362 | ₩15,369 | ₩15,423 | +0.35% | 1.7만 |
|---|
| 2026.06.16 | ₩16,281 | ₩16,281 | ₩15,423 | ₩15,423 | -5.27% | 1.7만 |
|---|
| 2026.06.15 | ₩16,416 | ₩16,536 | ₩15,825 | ₩16,281 | -0.82% | 2.4만 |
|---|
| 2026.06.12 | ₩15,879 | ₩16,764 | ₩15,691 | ₩16,684 | +5.07% | 3.1만 |
|---|
| 2026.06.11 | ₩15,530 | ₩15,986 | ₩15,289 | ₩15,758 | +1.47% | 1.5만 |
|---|
| 2026.06.10 | ₩15,329 | ₩15,597 | ₩15,222 | ₩15,356 | +0.17% | 1.2만 |
|---|
| 2026.06.09 | ₩15,235 | ₩15,517 | ₩14,860 | ₩15,088 | -0.97% | 2.4만 |
|---|
| 2026.06.08 | ₩15,530 | ₩15,530 | ₩14,793 | ₩15,155 | -2.42% | 1.8만 |
|---|
| 2026.06.05 | ₩15,343 | ₩15,584 | ₩15,061 | ₩15,383 | +0.26% | 9.3천 |
|---|
| 2026.06.04 | ₩15,182 | ₩15,477 | ₩14,900 | ₩15,302 | +0.80% | 1.2만 |
|---|
| 2026.06.03 | ₩15,276 | ₩15,597 | ₩14,806 | ₩15,141 | -0.88% | 1.1만 |
|---|
| 2026.06.02 | ₩15,691 | ₩15,745 | ₩14,860 | ₩15,463 | -1.45% | 1.6만 |
|---|
| 2026.06.01 | ₩14,753 | ₩15,839 | ₩14,739 | ₩15,477 | +4.91% | 2.7만 |
|---|
| 2026.05.29 | ₩15,155 | ₩15,182 | ₩14,659 | ₩14,753 | -2.65% | 2만 |
|---|
| 2026.05.28 | ₩14,753 | ₩15,155 | ₩14,618 | ₩15,155 | +2.73% | 1.3만 |
|---|
| 2026.05.27 | ₩15,209 | ₩15,235 | ₩14,618 | ₩14,739 | -3.09% | 1.5만 |
|---|
| 2026.05.26 | ₩15,530 | ₩15,530 | ₩14,726 | ₩15,128 | -2.59% | 2.2만 |
|---|
| 2026.05.22 | ₩14,498 | ₩15,383 | ₩14,377 | ₩15,155 | +4.53% | 2.3만 |
|---|
| 2026.05.21 | ₩15,061 | ₩15,329 | ₩14,431 | ₩14,538 | -3.47% | 2.8만 |
|---|
| 2026.05.20 | ₩14,900 | ₩15,732 | ₩14,605 | ₩15,101 | +1.35% | 7.6만 |
|---|
| 2026.05.19 | ₩14,457 | ₩15,678 | ₩14,457 | ₩14,753 | +2.04% | 2.7만 |
|---|
| 2026.05.18 | ₩15,262 | ₩15,517 | ₩13,934 | ₩14,082 | -7.73% | 7.2만 |
|---|
| 2026.05.15 | ₩17,193 | ₩17,354 | ₩15,557 | ₩15,946 | -7.25% | 5만 |
|---|
| 2026.05.14 | ₩17,435 | ₩17,690 | ₩17,100 | ₩17,368 | -0.38% | 1.5만 |
|---|
| 2026.05.13 | ₩17,395 | ₩17,395 | ₩16,402 | ₩17,234 | -0.93% | 2.7만 |
|---|
| 2026.05.12 | ₩16,778 | ₩17,703 | ₩16,764 | ₩17,435 | +3.92% | 2.2만 |
|---|
| 2026.05.11 | ₩19,849 | ₩19,903 | ₩16,000 | ₩16,429 | -17.23% | 12.7만 |
|---|
| 2026.05.08 | ₩19,017 | ₩20,131 | ₩19,017 | ₩19,996 | +5.15% | 2.3만 |
|---|
| 2026.05.07 | ₩18,803 | ₩20,251 | ₩18,186 | ₩19,058 | +1.36% | 3.7만 |
|---|
| 2026.05.06 | ₩19,339 | ₩20,050 | ₩18,669 | ₩18,669 | -3.47% | 3.2만 |
|---|
| 2026.05.05 | ₩20,466 | ₩21,190 | ₩18,776 | ₩19,232 | -6.03% | 5.6만 |
|---|
| 2026.05.04 | ₩24,208 | ₩24,637 | ₩20,452 | ₩20,466 | -15.46% | 4.9만 |
|---|
| 2026.05.01 | ₩29,907 | ₩29,907 | ₩24,704 | ₩24,704 | -17.40% | 7.7만 |
|---|
| 2026.04.30 | ₩31,503 | ₩32,187 | ₩30,229 | ₩31,490 | -0.04% | 3.5만 |
|---|
| 2026.04.29 | ₩31,651 | ₩32,254 | ₩30,846 | ₩30,860 | -2.50% | 1.3만 |
|---|
| 2026.04.28 | ₩32,174 | ₩32,254 | ₩30,980 | ₩31,141 | -3.21% | 1.1만 |
|---|
| 2026.04.27 | ₩29,746 | ₩33,005 | ₩29,586 | ₩31,302 | +5.23% | 15.7만 |
|---|
| 2026.04.24 | ₩30,350 | ₩31,369 | ₩29,344 | ₩29,344 | -3.31% | 2.2만 |
|---|
| 2026.04.23 | ₩30,819 | ₩32,013 | ₩29,760 | ₩30,886 | +0.22% | 1.1만 |
|---|
| 2026.04.22 | ₩30,176 | ₩31,262 | ₩29,921 | ₩30,565 | +1.29% | 8.9천 |
|---|
| 2026.04.21 | ₩31,637 | ₩31,637 | ₩29,411 | ₩29,411 | -7.04% | 2.2만 |
|---|
| 2026.04.20 | ₩30,793 | ₩33,622 | ₩29,277 | ₩30,846 | +0.17% | 4.6만 |
|---|
| 2026.04.17 | ₩32,107 | ₩32,107 | ₩30,068 | ₩31,570 | -1.67% | 5.3만 |
|---|
| 2026.04.16 | ₩27,869 | ₩31,852 | ₩27,775 | ₩31,128 | +11.69% | 4.6만 |
|---|
| 2026.04.15 | ₩26,528 | ₩27,882 | ₩26,273 | ₩27,869 | +5.06% | 1.6만 |
|---|
| 2026.04.14 | ₩26,206 | ₩26,716 | ₩25,871 | ₩25,871 | -1.28% | 7.8천 |
|---|
| 2026.04.13 | ₩25,294 | ₩26,675 | ₩25,200 | ₩26,434 | +4.51% | 2.5만 |
|---|
| 2026.04.10 | ₩22,558 | ₩25,482 | ₩21,901 | ₩25,227 | +11.83% | 4.5만 |
|---|
| 2026.04.09 | ₩21,552 | ₩22,330 | ₩21,552 | ₩22,263 | +3.30% | 9.8천 |
|---|
| 2026.04.08 | ₩21,230 | ₩21,753 | ₩20,734 | ₩21,136 | -0.44% | 9.5천 |
|---|
| 2026.04.07 | ₩21,592 | ₩22,196 | ₩20,345 | ₩20,734 | -3.98% | 2.2만 |
|---|
| 2026.04.06 | ₩22,303 | ₩22,625 | ₩21,405 | ₩22,317 | +0.06% | 4.4만 |
|---|
| 2026.04.02 | ₩20,345 | ₩22,276 | ₩20,117 | ₩22,276 | +9.49% | 2.2만 |
|---|
| 2026.04.01 | ₩20,426 | ₩21,042 | ₩20,144 | ₩20,600 | +0.85% | 1.1만 |
|---|
| 2026.03.31 | ₩20,278 | ₩20,962 | ₩20,023 | ₩20,238 | -0.20% | 6.6천 |
|---|
| 2026.03.30 | ₩22,451 | ₩22,451 | ₩19,903 | ₩20,801 | -7.35% | 2.8만 |
|---|
| 2026.03.27 | ₩21,177 | ₩21,364 | ₩19,983 | ₩20,412 | -3.61% | 1.7만 |
|---|
| 2026.03.26 | ₩21,217 | ₩21,713 | ₩20,882 | ₩21,311 | +0.44% | 6.8천 |
|---|
| 2026.03.25 | ₩20,654 | ₩22,558 | ₩20,654 | ₩21,914 | +6.10% | 2.2만 |
|---|
| 2026.03.24 | ₩19,567 | ₩20,667 | ₩19,527 | ₩20,667 | +5.62% | 1.5만 |
|---|
| 2026.03.23 | ₩19,312 | ₩20,426 | ₩19,205 | ₩19,835 | +2.71% | 1.2만 |
|---|
| 2026.03.20 | ₩21,136 | ₩21,297 | ₩19,245 | ₩19,460 | -7.93% | 3.6만 |
|---|
| 2026.03.19 | ₩22,625 | ₩23,819 | ₩21,981 | ₩22,974 | +1.54% | 4.6만 |
|---|
| 2026.03.18 | ₩22,692 | ₩23,041 | ₩21,713 | ₩22,397 | -1.30% | 2.4만 |
|---|
| 2026.03.17 | ₩22,813 | ₩23,416 | ₩22,410 | ₩22,437 | -1.65% | 1.1만 |
|---|
| 2026.03.16 | ₩24,127 | ₩24,127 | ₩22,156 | ₩22,813 | -5.45% | 2.8만 |
|---|
| 2026.03.13 | ₩22,518 | ₩23,778 | ₩22,478 | ₩22,987 | +2.08% | 1.2만 |
|---|
| 2026.03.12 | ₩24,811 | ₩25,187 | ₩21,458 | ₩22,464 | -9.46% | 2.4만 |
|---|
| 2026.03.11 | ₩25,173 | ₩25,173 | ₩23,403 | ₩24,127 | -4.16% | 1.2만 |
|---|
| 2026.03.10 | ₩25,146 | ₩25,374 | ₩23,242 | ₩24,731 | -1.65% | 1.8만 |
|---|
| 2026.03.09 | ₩26,555 | ₩28,405 | ₩21,968 | ₩23,202 | -12.63% | 8.2만 |
|---|
| 2026.03.06 | ₩20,788 | ₩26,555 | ₩20,788 | ₩26,555 | +27.74% | 8.1만 |
|---|
| 2026.03.05 | ₩18,977 | ₩20,117 | ₩18,977 | ₩19,487 | +2.69% | 6.1천 |
|---|
| 2026.03.04 | ₩18,655 | ₩19,634 | ₩18,655 | ₩19,594 | +5.03% | 5.9천 |
|---|
| 2026.03.03 | ₩18,950 | ₩19,876 | ₩18,789 | ₩18,789 | -0.85% | 3.2천 |
|---|
| 2026.03.02 | ₩19,044 | ₩19,728 | ₩18,950 | ₩19,420 | +1.97% | 7.5천 |
|---|
| 2026.02.27 | ₩19,943 | ₩20,104 | ₩18,991 | ₩19,433 | -2.56% | 6.5천 |
|---|
| 2026.02.26 | ₩19,178 | ₩20,090 | ₩18,830 | ₩19,996 | +4.27% | 6.5천 |
|---|
| 2026.02.25 | ₩19,286 | ₩19,406 | ₩18,548 | ₩19,178 | -0.56% | 4.8천 |
|---|
| 2026.02.24 | ₩18,776 | ₩19,943 | ₩18,776 | ₩19,500 | +3.86% | 7.6천 |
|---|
| 2026.02.23 | ₩18,575 | ₩19,916 | ₩18,548 | ₩19,326 | +4.04% | 1.6만 |
|---|
| 2026.02.20 | ₩19,889 | ₩20,399 | ₩19,245 | ₩20,117 | +1.15% | 1.6만 |
|---|
| 2026.02.19 | ₩20,721 | ₩21,405 | ₩19,701 | ₩20,385 | -1.62% | 3.1만 |
|---|
| 2026.02.18 | ₩21,029 | ₩21,767 | ₩20,600 | ₩21,767 | +3.51% | 4.6천 |
|---|
| 2026.02.17 | ₩23,188 | ₩23,188 | ₩21,042 | ₩21,284 | -8.21% | 2.1만 |
|---|
| 2026.02.13 | ₩23,550 | ₩23,644 | ₩22,799 | ₩23,577 | +0.11% | 9.1천 |
|---|
| 2026.02.12 | ₩23,336 | ₩23,832 | ₩22,196 | ₩23,443 | +0.46% | 1만 |
|---|
| 2026.02.11 | ₩23,081 | ₩23,443 | ₩23,081 | ₩23,336 | +1.10% | 5.2천 |
|---|
| 2026.02.10 | ₩23,309 | ₩24,489 | ₩22,960 | ₩22,960 | -1.50% | 1.3만 |
|---|
| 2026.02.09 | ₩24,462 | ₩24,892 | ₩23,403 | ₩23,416 | -4.28% | 1.3만 |
|---|
| 2026.02.06 | ₩25,079 | ₩25,817 | ₩24,261 | ₩24,275 | -3.21% | 7.1천 |
|---|
| 2026.02.05 | ₩24,167 | ₩25,535 | ₩24,114 | ₩25,187 | +4.22% | 2.8만 |
|---|
| 2026.02.04 | ₩24,489 | ₩24,637 | ₩23,255 | ₩24,060 | -1.75% | 1.1만 |
|---|
| 2026.02.03 | ₩25,374 | ₩25,871 | ₩24,503 | ₩24,811 | -2.22% | 8.5천 |
|---|
| 2026.02.02 | ₩24,892 | ₩25,884 | ₩24,637 | ₩24,918 | +0.11% | 2.5만 |
|---|
| 2026.01.30 | ₩25,629 | ₩26,756 | ₩25,066 | ₩25,066 | -2.20% | 2.1만 |
|---|
| 2026.01.29 | ₩24,677 | ₩26,233 | ₩23,819 | ₩26,233 | +6.30% | 2.7만 |
|---|
| 2026.01.28 | ₩23,161 | ₩24,731 | ₩23,161 | ₩24,154 | +4.28% | 3.2만 |
|---|
| 2026.01.27 | ₩23,175 | ₩24,543 | ₩22,893 | ₩23,497 | +1.39% | 2.4만 |
|---|
| 2026.01.26 | ₩25,857 | ₩26,246 | ₩22,545 | ₩22,866 | -11.57% | 4만 |
|---|
| 2026.01.23 | ₩27,332 | ₩27,976 | ₩25,857 | ₩25,857 | -5.40% | 2.7만 |
|---|
| 2026.01.22 | ₩29,894 | ₩29,894 | ₩26,823 | ₩27,145 | -9.20% | 4.5만 |
|---|
| 2026.01.21 | ₩27,695 | ₩29,170 | ₩27,507 | ₩29,170 | +5.33% | 2.9만 |
|---|
| 2026.01.20 | ₩30,310 | ₩30,310 | ₩26,152 | ₩27,413 | -9.56% | 5.8만 |
|---|
| 2026.01.16 | ₩26,407 | ₩31,047 | ₩26,407 | ₩30,310 | +14.78% | 7.5만 |
|---|
| 2026.01.15 | ₩24,985 | ₩26,716 | ₩24,985 | ₩26,702 | +6.87% | 3만 |
|---|
| 2026.01.14 | ₩24,677 | ₩26,555 | ₩24,141 | ₩24,664 | -0.05% | 4.1만 |
|---|
| 2026.01.13 | ₩23,376 | ₩25,294 | ₩23,376 | ₩24,717 | +5.74% | 2.3만 |
|---|
| 2026.01.12 | ₩24,141 | ₩25,388 | ₩23,296 | ₩24,999 | +3.56% | 4.6만 |
|---|
| 2026.01.09 | ₩25,830 | ₩26,367 | ₩23,792 | ₩23,913 | -7.42% | 6.1만 |
|---|
| 2026.01.08 | ₩26,836 | ₩27,534 | ₩24,597 | ₩26,903 | +0.25% | 10.7만 |
|---|
| 2026.01.07 | ₩35,661 | ₩36,922 | ₩28,164 | ₩29,116 | -18.35% | 25.4만 |
|---|
| 2026.01.06 | ₩38,638 | ₩43,721 | ₩35,916 | ₩43,440 | +12.43% | 16.2만 |
|---|
| 2026.01.05 | ₩35,446 | ₩40,100 | ₩34,145 | ₩38,826 | +9.53% | 15.5만 |
|---|
| 2026.01.02 | ₩31,597 | ₩35,299 | ₩31,249 | ₩33,515 | +6.07% | 13.7만 |
|---|
| 2025.12.31 | ₩29,451 | ₩31,812 | ₩28,191 | ₩31,611 | +7.33% | 11.3만 |
|---|
| 2025.12.30 | ₩27,051 | ₩29,505 | ₩26,783 | ₩29,451 | +8.87% | 8.4만 |
|---|
| 2025.12.29 | ₩24,141 | ₩27,118 | ₩24,087 | ₩26,568 | +10.06% | 8만 |
|---|
| 2025.12.26 | ₩23,188 | ₩23,953 | ₩22,491 | ₩23,322 | +0.58% | 2.3만 |
|---|
| 2025.12.24 | ₩21,794 | ₩23,443 | ₩21,753 | ₩22,799 | +4.62% | 4.4만 |
|---|
| 2025.12.23 | ₩20,774 | ₩21,995 | ₩20,774 | ₩21,794 | +4.91% | 2.1만 |
|---|
| 2025.12.22 | ₩21,498 | ₩22,773 | ₩20,506 | ₩20,788 | -3.31% | 5.7만 |
|---|
| 2025.12.19 | ₩22,665 | ₩22,706 | ₩20,426 | ₩20,707 | -8.64% | 4.2만 |
|---|
| 2025.12.18 | ₩25,629 | ₩25,629 | ₩22,531 | ₩22,545 | -12.04% | 5.6만 |
|---|
| 2025.12.17 | ₩26,286 | ₩27,762 | ₩25,361 | ₩25,871 | -1.58% | 13.5만 |
|---|
| 2025.12.16 | ₩25,106 | ₩26,501 | ₩23,845 | ₩26,219 | +4.43% | 5.9만 |
|---|
| 2025.12.15 | ₩25,522 | ₩26,420 | ₩24,811 | ₩25,227 | -1.16% | 4.2만 |
|---|
| 2025.12.12 | ₩26,541 | ₩27,158 | ₩24,167 | ₩25,508 | -3.89% | 6.5만 |
|---|
| 2025.12.11 | ₩26,367 | ₩27,091 | ₩25,696 | ₩27,091 | +2.75% | 3.5만 |
|---|
| 2025.12.10 | ₩24,409 | ₩25,884 | ₩24,181 | ₩25,884 | +6.04% | 4.9만 |
|---|
| 2025.12.09 | ₩23,711 | ₩25,213 | ₩23,202 | ₩24,690 | +4.13% | 1.9만 |
|---|
| 2025.12.08 | ₩21,995 | ₩23,363 | ₩21,606 | ₩23,135 | +5.18% | 2.9만 |
|---|
| 2025.12.05 | ₩21,606 | ₩22,799 | ₩21,445 | ₩22,478 | +4.03% | 4.8만 |
|---|
| 2025.12.04 | ₩22,290 | ₩23,014 | ₩22,290 | ₩22,679 | +1.74% | 8.7천 |
|---|
| 2025.12.03 | ₩25,777 | ₩25,777 | ₩21,874 | ₩22,840 | -11.39% | 5만 |
|---|
| 2025.12.02 | ₩22,491 | ₩24,811 | ₩22,491 | ₩24,811 | +10.32% | 5.4만 |
|---|
| 2025.12.01 | ₩20,613 | ₩22,384 | ₩20,479 | ₩22,223 | +7.81% | 3.9만 |
|---|
| 2025.11.28 | ₩19,970 | ₩20,734 | ₩19,970 | ₩20,600 | +3.16% | 6.6천 |
|---|
| 2025.11.26 | ₩19,862 | ₩20,359 | ₩19,607 | ₩19,970 | +0.54% | 5.4천 |
|---|
| 2025.11.25 | ₩19,178 | ₩20,627 | ₩18,816 | ₩19,970 | +4.13% | 1.7만 |
|---|
| 2025.11.24 | ₩18,347 | ₩19,701 | ₩18,347 | ₩19,366 | +5.56% | 2.2만 |
|---|
| 2025.11.21 | ₩18,669 | ₩18,669 | ₩17,582 | ₩18,172 | -2.66% | 2.4만 |
|---|
| 2025.11.20 | ₩19,138 | ₩19,500 | ₩18,213 | ₩18,213 | -4.84% | 1.7만 |
|---|
| 2025.11.19 | ₩20,493 | ₩20,694 | ₩18,977 | ₩19,339 | -5.63% | 1.1만 |
|---|
| 2025.11.18 | ₩21,954 | ₩22,102 | ₩20,667 | ₩21,297 | -2.99% | 2.5만 |
|---|
| 2025.11.17 | ₩18,843 | ₩21,244 | ₩18,843 | ₩21,150 | +12.24% | 6.4만 |
|---|
| 2025.11.14 | ₩18,092 | ₩18,736 | ₩17,502 | ₩18,655 | +3.11% | 2.9만 |
|---|
| 2025.11.13 | ₩17,877 | ₩17,904 | ₩16,845 | ₩17,904 | +0.15% | 1.3만 |
|---|
| 2025.11.12 | ₩17,193 | ₩17,918 | ₩17,086 | ₩17,556 | +2.11% | 1.3만 |
|---|
| 2025.11.11 | ₩15,893 | ₩18,186 | ₩15,758 | ₩17,140 | +7.85% | 5.6만 |
|---|
| 2025.11.10 | ₩13,411 | ₩16,536 | ₩13,130 | ₩15,758 | +17.50% | 11.9만 |
|---|
| 2025.11.07 | ₩12,875 | ₩12,942 | ₩12,607 | ₩12,821 | -0.42% | 1.4만 |
|---|
| 2025.11.06 | ₩13,143 | ₩13,143 | ₩12,741 | ₩12,754 | -2.96% | 1.1만 |
|---|
| 2025.11.05 | ₩13,546 | ₩13,961 | ₩12,942 | ₩12,942 | -4.46% | 2.9만 |
|---|
| 2025.11.04 | ₩13,747 | ₩14,095 | ₩12,406 | ₩13,733 | -0.10% | 11.9만 |
|---|
| 2025.11.03 | ₩13,170 | ₩13,304 | ₩12,325 | ₩12,473 | -5.30% | 1.4만 |
|---|
| 2025.10.31 | ₩13,318 | ₩13,318 | ₩12,862 | ₩12,875 | -3.32% | 1.5만 |
|---|
| 2025.10.30 | ₩13,774 | ₩13,774 | ₩12,741 | ₩12,969 | -5.84% | 2.4만 |
|---|
| 2025.10.29 | ₩13,827 | ₩13,827 | ₩13,277 | ₩13,559 | -1.94% | 5.3천 |
|---|
| 2025.10.28 | ₩13,666 | ₩13,881 | ₩13,559 | ₩13,599 | -0.49% | 9.1천 |
|---|
| 2025.10.27 | ₩13,747 | ₩14,015 | ₩13,411 | ₩13,747 | 0.00% | 1.1만 |
|---|
| 2025.10.24 | ₩14,015 | ₩14,015 | ₩13,559 | ₩13,666 | -2.49% | 1.2만 |
|---|
| 2025.10.23 | ₩14,525 | ₩14,578 | ₩13,854 | ₩14,015 | -3.51% | 9.8천 |
|---|
| 2025.10.22 | ₩14,578 | ₩14,833 | ₩13,841 | ₩14,229 | -2.39% | 3.5만 |
|---|
| 2025.10.21 | ₩14,431 | ₩15,302 | ₩14,431 | ₩14,766 | +2.32% | 8.5천 |
|---|
| 2025.10.20 | ₩14,484 | ₩14,605 | ₩14,484 | ₩14,605 | +0.83% | 5.2천 |
|---|
| 2025.10.17 | ₩14,471 | ₩14,551 | ₩14,149 | ₩14,216 | -1.76% | 4.4천 |
|---|
| 2025.10.16 | ₩14,471 | ₩14,645 | ₩14,323 | ₩14,645 | +1.20% | 8.7천 |
|---|
| 2025.10.15 | ₩14,484 | ₩14,672 | ₩14,457 | ₩14,457 | -0.19% | 3.5천 |
|---|
| 2025.10.14 | ₩14,551 | ₩14,605 | ₩14,471 | ₩14,605 | +0.37% | 1.7천 |
|---|
| 2025.10.13 | ₩14,431 | ₩14,498 | ₩14,431 | ₩14,498 | +0.46% | 1.2천 |
|---|
| 2025.10.10 | ₩14,565 | ₩14,753 | ₩14,551 | ₩14,753 | +1.29% | 2.5천 |
|---|