시장 데이터를 불러오는 중
전체 종목
코후 과거 주가
Cohu, Inc. - Common Stock · COHU · NASDAQ
주요 사업 분야는 전기기기·전기제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cohu, Inc. - Common Stock · COHU · NASDAQ
주요 사업 분야는 전기기기·전기제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩94,212 | ₩95,190 | ₩90,819 | ₩91,436 | -2.95% | 66.7만 |
| 2026.10.08 | ₩93,139 | ₩96,438 | ₩89,854 | ₩91,677 | -1.57% | 104.9만 |
| 2026.10.07 | ₩95,137 | ₩97,162 | ₩93,742 | ₩94,909 | -0.24% | 141.4만 |
| 2026.10.06 | ₩100,353 | ₩100,353 | ₩96,947 | ₩98,020 | -2.32% | 116.7만 |
| 2026.10.05 | ₩98,033 | ₩101,533 | ₩96,089 | ₩98,865 | +0.85% | 113.8만 |
| 2026.10.02 | ₩97,872 | ₩100,152 | ₩97,001 | ₩98,529 | +0.67% | 135만 |
| 2026.10.01 | ₩91,664 | ₩94,788 | ₩90,336 | ₩94,319 | +2.90% | 118.4만 |
| 2026.09.30 | ₩89,773 | ₩91,838 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩89,411 |
| ₩91,369 |
| +1.78% |
| 116.1만 |
| 2026.09.29 | ₩90,578 | ₩91,543 | ₩87,775 | ₩88,459 | -2.34% | 66.1만 |
|---|
| 2026.09.28 | ₩89,478 | ₩89,840 | ₩85,643 | ₩88,593 | -0.99% | 68.9만 |
|---|
| 2026.09.25 | ₩87,159 | ₩90,189 | ₩85,509 | ₩89,840 | +3.08% | 104.4만 |
|---|
| 2026.09.24 | ₩84,638 | ₩86,166 | ₩82,814 | ₩85,415 | +0.92% | 53.5만 |
|---|
| 2026.09.23 | ₩85,764 | ₩87,038 | ₩83,766 | ₩86,461 | +0.81% | 62.2만 |
|---|
| 2026.09.22 | ₩79,757 | ₩86,837 | ₩78,885 | ₩86,542 | +8.51% | 107.3만 |
|---|
| 2026.09.21 | ₩80,333 | ₩82,385 | ₩77,879 | ₩81,285 | +1.19% | 138.7만 |
|---|
| 2026.09.18 | ₩74,822 | ₩77,732 | ₩74,782 | ₩77,437 | +3.49% | 130.9만 |
|---|
| 2026.09.17 | ₩71,376 | ₩73,964 | ₩71,095 | ₩73,750 | +3.33% | 97.7만 |
|---|
| 2026.09.16 | ₩68,775 | ₩70,022 | ₩66,737 | ₩68,466 | -0.45% | 159.7만 |
|---|
| 2026.09.15 | ₩68,480 | ₩68,600 | ₩64,551 | ₩67,005 | -2.15% | 111.6만 |
|---|
| 2026.09.14 | ₩70,035 | ₩72,355 | ₩66,737 | ₩67,005 | -4.33% | 98.4만 |
|---|
| 2026.09.11 | ₩75,211 | ₩78,724 | ₩74,728 | ₩76,539 | +1.77% | 61.4만 |
|---|
| 2026.09.10 | ₩73,294 | ₩75,399 | ₩72,060 | ₩73,387 | +0.13% | 111.8만 |
|---|
| 2026.09.09 | ₩70,478 | ₩76,619 | ₩70,357 | ₩76,002 | +7.84% | 149.4만 |
|---|
| 2026.09.08 | ₩68,708 | ₩71,349 | ₩68,332 | ₩71,296 | +3.77% | 85.7만 |
|---|
| 2026.09.04 | ₩63,223 | ₩68,158 | ₩62,928 | ₩68,010 | +7.57% | 87.2만 |
|---|
| 2026.09.03 | ₩60,770 | ₩61,668 | ₩58,115 | ₩61,655 | +1.46% | 62.5만 |
|---|
| 2026.09.02 | ₩58,772 | ₩61,453 | ₩58,021 | ₩61,346 | +4.38% | 108.1만 |
|---|
| 2026.09.01 | ₩60,273 | ₩61,574 | ₩58,249 | ₩59,214 | -1.76% | 139.6만 |
|---|
| 2026.08.31 | ₩64,631 | ₩65,248 | ₩61,641 | ₩61,815 | -4.36% | 82.3만 |
|---|
| 2026.08.28 | ₩68,493 | ₩68,493 | ₩64,122 | ₩64,363 | -6.03% | 64.8만 |
|---|
| 2026.08.27 | ₩71,457 | ₩71,953 | ₩68,372 | ₩69,311 | -3.00% | 70.6만 |
|---|
| 2026.08.26 | ₩67,675 | ₩69,056 | ₩66,790 | ₩68,466 | +1.17% | 106.2만 |
|---|
| 2026.08.25 | ₩71,188 | ₩71,188 | ₩67,487 | ₩67,863 | -4.67% | 57.5만 |
|---|
| 2026.08.24 | ₩70,491 | ₩70,558 | ₩67,715 | ₩68,788 | -2.42% | 64.6만 |
|---|
| 2026.08.21 | ₩74,165 | ₩74,393 | ₩70,290 | ₩72,905 | -1.70% | 78.9만 |
|---|
| 2026.08.20 | ₩73,267 | ₩74,554 | ₩71,202 | ₩72,556 | -0.97% | 104.3만 |
|---|
| 2026.08.19 | ₩79,904 | ₩80,561 | ₩72,409 | ₩74,004 | -7.38% | 97.7만 |
|---|
| 2026.08.18 | ₩78,818 | ₩81,446 | ₩76,284 | ₩79,408 | +0.75% | 183.7만 |
|---|
| 2026.08.17 | ₩83,002 | ₩85,187 | ₩80,870 | ₩83,967 | +1.16% | 85.5만 |
|---|
| 2026.08.14 | ₩77,048 | ₩80,293 | ₩75,734 | ₩79,515 | +3.20% | 60.9만 |
|---|
| 2026.08.13 | ₩74,943 | ₩79,784 | ₩74,514 | ₩78,228 | +4.38% | 97.4만 |
|---|
| 2026.08.12 | ₩73,924 | ₩79,717 | ₩73,066 | ₩75,278 | +1.83% | 226.3만 |
|---|
| 2026.08.11 | ₩68,560 | ₩70,987 | ₩66,978 | ₩70,826 | +3.31% | 56.1만 |
|---|
| 2026.08.10 | ₩72,395 | ₩72,395 | ₩66,254 | ₩66,334 | -8.37% | 55.4만 |
|---|
| 2026.08.07 | ₩71,685 | ₩72,663 | ₩69,995 | ₩70,907 | -1.08% | 41.5만 |
|---|
| 2026.08.06 | ₩67,823 | ₩71,497 | ₩65,382 | ₩69,445 | +2.39% | 65.4만 |
|---|
| 2026.08.05 | ₩69,110 | ₩71,229 | ₩67,715 | ₩69,365 | +0.37% | 111.2만 |
|---|
| 2026.08.04 | ₩69,606 | ₩71,215 | ₩67,447 | ₩70,853 | +1.79% | 98.4만 |
|---|
| 2026.08.03 | ₩62,419 | ₩67,045 | ₩61,065 | ₩65,490 | +4.92% | 113.3만 |
|---|
| 2026.07.31 | ₩77,370 | ₩77,611 | ₩62,915 | ₩64,350 | -16.83% | 261.4만 |
|---|
| 2026.07.30 | ₩58,343 | ₩64,082 | ₩56,733 | ₩62,285 | +6.76% | 240.9만 |
|---|
| 2026.07.29 | ₩55,661 | ₩57,565 | ₩52,563 | ₩52,751 | -5.23% | 179.1만 |
|---|
| 2026.07.28 | ₩60,032 | ₩60,703 | ₩55,781 | ₩56,948 | -5.14% | 131.4만 |
|---|
| 2026.07.27 | ₩67,782 | ₩68,399 | ₩61,815 | ₩64,108 | -5.42% | 112.8만 |
|---|
| 2026.07.24 | ₩72,409 | ₩72,663 | ₩67,286 | ₩67,984 | -6.11% | 40.3만 |
|---|
| 2026.07.23 | ₩73,039 | ₩75,318 | ₩72,047 | ₩73,092 | +0.07% | 41.4만 |
|---|
| 2026.07.22 | ₩72,543 | ₩75,600 | ₩72,543 | ₩73,763 | +1.68% | 48.3만 |
|---|
| 2026.07.21 | ₩73,240 | ₩75,600 | ₩72,207 | ₩75,385 | +2.93% | 69.1만 |
|---|
| 2026.07.20 | ₩70,759 | ₩71,363 | ₩68,010 | ₩69,123 | -2.31% | 47.1만 |
|---|
| 2026.07.17 | ₩64,806 | ₩69,432 | ₩61,748 | ₩68,641 | +5.92% | 100.9만 |
|---|
| 2026.07.16 | ₩70,169 | ₩72,355 | ₩67,434 | ₩69,070 | -1.57% | 101.6만 |
|---|
| 2026.07.15 | ₩77,665 | ₩78,684 | ₩69,821 | ₩73,776 | -5.01% | 74.4만 |
|---|
| 2026.07.14 | ₩75,037 | ₩75,493 | ₩72,234 | ₩74,795 | -0.32% | 116.3만 |
|---|
| 2026.07.13 | ₩72,114 | ₩73,092 | ₩70,210 | ₩70,813 | -1.80% | 77.5만 |
|---|
| 2026.07.10 | ₩73,548 | ₩77,075 | ₩72,275 | ₩75,318 | +2.41% | 94.8만 |
|---|
| 2026.07.09 | ₩75,747 | ₩78,885 | ₩73,857 | ₩73,937 | -2.39% | 118.7만 |
|---|
| 2026.07.08 | ₩67,260 | ₩70,612 | ₩66,576 | ₩69,888 | +3.91% | 127.7만 |
|---|
| 2026.07.07 | ₩73,106 | ₩74,500 | ₩68,198 | ₩68,346 | -6.51% | 269.1만 |
|---|
| 2026.07.06 | ₩81,540 | ₩84,584 | ₩78,429 | ₩78,711 | -3.47% | 119.7만 |
|---|
| 2026.07.02 | ₩92,053 | ₩92,173 | ₩76,941 | ₩79,475 | -13.66% | 226.2만 |
|---|
| 2026.07.01 | ₩94,212 | ₩97,282 | ₩91,959 | ₩92,670 | -1.64% | 118.7만 |
|---|
| 2026.06.30 | ₩92,455 | ₩100,031 | ₩91,543 | ₩99,106 | +7.19% | 143.4만 |
|---|
| 2026.06.29 | ₩84,356 | ₩91,449 | ₩82,318 | ₩91,342 | +8.28% | 124.4만 |
|---|
| 2026.06.26 | ₩87,748 | ₩88,499 | ₩83,136 | ₩85,925 | -2.08% | 262만 |
|---|
| 2026.06.25 | ₩89,693 | ₩91,972 | ₩85,469 | ₩90,323 | +0.70% | 189.2만 |
|---|
| 2026.06.24 | ₩87,909 | ₩88,566 | ₩83,203 | ₩85,362 | -2.90% | 127.6만 |
|---|
| 2026.06.23 | ₩86,636 | ₩88,432 | ₩84,571 | ₩86,314 | -0.37% | 141.8만 |
|---|
| 2026.06.22 | ₩94,413 | ₩95,097 | ₩92,187 | ₩93,957 | -0.48% | 89.8만 |
|---|
| 2026.06.18 | ₩91,664 | ₩94,493 | ₩91,181 | ₩93,058 | +1.52% | 164.4만 |
|---|
| 2026.06.17 | ₩86,032 | ₩90,377 | ₩84,825 | ₩87,762 | +2.01% | 140.4만 |
|---|
| 2026.06.16 | ₩86,569 | ₩93,367 | ₩83,310 | ₩83,686 | -3.33% | 195.8만 |
|---|
| 2026.06.15 | ₩85,657 | ₩87,467 | ₩83,699 | ₩85,885 | +0.27% | 127.3만 |
|---|
| 2026.06.12 | ₩78,483 | ₩82,868 | ₩77,665 | ₩82,237 | +4.78% | 116.8만 |
|---|
| 2026.06.11 | ₩75,855 | ₩78,711 | ₩73,642 | ₩78,537 | +3.54% | 143.4만 |
|---|
| 2026.06.10 | ₩72,717 | ₩76,820 | ₩71,524 | ₩73,039 | +0.44% | 180.4만 |
|---|
| 2026.06.09 | ₩74,433 | ₩77,115 | ₩68,533 | ₩73,736 | -0.94% | 189.7만 |
|---|
| 2026.06.08 | ₩70,022 | ₩72,449 | ₩68,802 | ₩70,411 | +0.56% | 95.8만 |
|---|
| 2026.06.05 | ₩72,301 | ₩73,133 | ₩66,214 | ₩66,790 | -7.62% | 160.8만 |
|---|
| 2026.06.04 | ₩72,409 | ₩76,994 | ₩71,738 | ₩74,929 | +3.48% | 122.7만 |
|---|
| 2026.06.03 | ₩76,860 | ₩78,389 | ₩74,621 | ₩75,251 | -2.09% | 113.5만 |
|---|
| 2026.06.02 | ₩74,487 | ₩78,402 | ₩74,192 | ₩77,222 | +3.67% | 465.8만 |
|---|
| 2026.06.01 | ₩69,177 | ₩73,119 | ₩68,386 | ₩73,079 | +5.64% | 163.3만 |
|---|
| 2026.05.29 | ₩73,012 | ₩73,924 | ₩69,633 | ₩70,732 | -3.12% | 208.8만 |
|---|
| 2026.05.28 | ₩73,897 | ₩74,018 | ₩71,135 | ₩72,476 | -1.92% | 166.4만 |
|---|
| 2026.05.27 | ₩69,445 | ₩73,830 | ₩68,520 | ₩73,669 | +6.08% | 236만 |
|---|
| 2026.05.26 | ₩64,162 | ₩67,045 | ₩62,781 | ₩66,951 | +4.35% | 263.2만 |
|---|
| 2026.05.22 | ₩61,655 | ₩63,197 | ₩60,327 | ₩62,392 | +1.20% | 73.5만 |
|---|
| 2026.05.21 | ₩60,126 | ₩62,352 | ₩59,911 | ₩61,212 | +1.81% | 76.3만 |
|---|
| 2026.05.20 | ₩58,798 | ₩60,501 | ₩58,316 | ₩60,314 | +2.58% | 108.4만 |
|---|
| 2026.05.19 | ₩57,779 | ₩58,396 | ₩55,714 | ₩57,350 | -0.74% | 197.2만 |
|---|
| 2026.05.18 | ₩63,894 | ₩64,283 | ₩58,450 | ₩59,268 | -7.24% | 130.5만 |
|---|
| 2026.05.15 | ₩62,459 | ₩63,599 | ₩61,681 | ₩63,210 | +1.20% | 90.4만 |
|---|
| 2026.05.14 | ₩66,616 | ₩67,715 | ₩64,310 | ₩65,650 | -1.45% | 166.1만 |
|---|
| 2026.05.13 | ₩67,420 | ₩67,876 | ₩64,658 | ₩65,919 | -2.23% | 94.4만 |
|---|
| 2026.05.12 | ₩67,340 | ₩67,340 | ₩63,465 | ₩66,133 | -1.79% | 97.2만 |
|---|
| 2026.05.11 | ₩67,662 | ₩70,303 | ₩66,884 | ₩68,761 | +1.63% | 125만 |
|---|
| 2026.05.08 | ₩65,114 | ₩67,045 | ₩64,363 | ₩66,428 | +2.02% | 75.1만 |
|---|
| 2026.05.07 | ₩66,750 | ₩66,991 | ₩63,411 | ₩63,666 | -4.62% | 130.1만 |
|---|
| 2026.05.06 | ₩65,959 | ₩67,957 | ₩63,988 | ₩66,535 | +0.87% | 122.5만 |
|---|
| 2026.05.05 | ₩63,679 | ₩66,308 | ₩63,036 | ₩64,967 | +2.02% | 152.6만 |
|---|
| 2026.05.04 | ₩61,950 | ₩62,888 | ₩60,649 | ₩62,607 | +1.06% | 171.1만 |
|---|
| 2026.05.01 | ₩65,570 | ₩66,160 | ₩59,442 | ₩61,132 | -6.77% | 336.7만 |
|---|
| 2026.04.30 | ₩62,312 | ₩64,591 | ₩61,065 | ₩63,492 | +1.89% | 249.3만 |
|---|
| 2026.04.29 | ₩59,898 | ₩61,346 | ₩58,088 | ₩59,952 | +0.09% | 134.1만 |
|---|
| 2026.04.28 | ₩59,201 | ₩61,212 | ₩58,423 | ₩59,201 | 0.00% | 140.6만 |
|---|
| 2026.04.27 | ₩63,371 | ₩63,948 | ₩60,166 | ₩61,936 | -2.26% | 197.6만 |
|---|
| 2026.04.24 | ₩63,478 | ₩63,800 | ₩60,676 | ₩62,928 | -0.87% | 370.4만 |
|---|
| 2026.04.23 | ₩59,952 | ₩62,633 | ₩59,764 | ₩61,105 | +1.92% | 82.8만 |
|---|
| 2026.04.22 | ₩61,132 | ₩61,319 | ₩58,839 | ₩60,086 | -1.71% | 95.6만 |
|---|
| 2026.04.21 | ₩60,247 | ₩62,526 | ₩59,509 | ₩60,180 | -0.11% | 181.7만 |
|---|
| 2026.04.20 | ₩55,419 | ₩59,563 | ₩55,084 | ₩59,362 | +7.11% | 169.2만 |
|---|
| 2026.04.17 | ₩54,628 | ₩56,546 | ₩53,234 | ₩55,326 | +1.28% | 110.9만 |
|---|
| 2026.04.16 | ₩52,161 | ₩53,006 | ₩51,611 | ₩52,791 | +1.21% | 94.3만 |
|---|
| 2026.04.15 | ₩50,954 | ₩52,282 | ₩50,673 | ₩52,228 | +2.50% | 47.8만 |
|---|
| 2026.04.14 | ₩51,209 | ₩52,617 | ₩50,418 | ₩51,638 | +0.84% | 97.2만 |
|---|
| 2026.04.13 | ₩48,943 | ₩50,525 | ₩48,943 | ₩50,445 | +3.07% | 75.7만 |
|---|
| 2026.04.10 | ₩48,259 | ₩50,860 | ₩47,776 | ₩50,069 | +3.75% | 108.9만 |
|---|
| 2026.04.09 | ₩46,181 | ₩47,924 | ₩46,073 | ₩47,468 | +2.79% | 67.7만 |
|---|
| 2026.04.08 | ₩46,932 | ₩47,884 | ₩45,148 | ₩46,127 | -1.71% | 141.2만 |
|---|
| 2026.04.07 | ₩43,244 | ₩44,585 | ₩42,922 | ₩44,250 | +2.33% | 49.8만 |
|---|
| 2026.04.06 | ₩43,432 | ₩43,955 | ₩42,815 | ₩43,552 | +0.28% | 37.3만 |
|---|
| 2026.04.02 | ₩40,428 | ₩44,075 | ₩40,428 | ₩43,097 | +6.60% | 46만 |
|---|
| 2026.04.01 | ₩42,037 | ₩43,110 | ₩41,715 | ₩42,667 | +1.50% | 46.3만 |
|---|
| 2026.03.31 | ₩39,034 | ₩41,353 | ₩38,792 | ₩41,058 | +5.19% | 65.8만 |
|---|
| 2026.03.30 | ₩40,897 | ₩41,032 | ₩37,733 | ₩38,323 | -6.30% | 54만 |
|---|
| 2026.03.27 | ₩39,811 | ₩40,656 | ₩39,516 | ₩40,200 | +0.98% | 38.7만 |
|---|
| 2026.03.26 | ₩41,622 | ₩42,614 | ₩40,321 | ₩40,535 | -2.61% | 55.6만 |
|---|
| 2026.03.25 | ₩43,070 | ₩43,579 | ₩42,144 | ₩42,802 | -0.62% | 76.8만 |
|---|
| 2026.03.24 | ₩40,415 | ₩43,056 | ₩39,838 | ₩42,748 | +5.77% | 59.4만 |
|---|
| 2026.03.23 | ₩40,978 | ₩41,501 | ₩40,120 | ₩40,549 | -1.05% | 52.7만 |
|---|
| 2026.03.20 | ₩40,656 | ₩40,804 | ₩38,886 | ₩39,583 | -2.64% | 122.1만 |
|---|
| 2026.03.19 | ₩39,262 | ₩41,259 | ₩38,470 | ₩40,696 | +3.65% | 43.2만 |
|---|
| 2026.03.18 | ₩39,583 | ₩41,729 | ₩38,806 | ₩40,844 | +3.18% | 93.4만 |
|---|
| 2026.03.17 | ₩38,497 | ₩39,409 | ₩37,760 | ₩38,725 | +0.59% | 95.7만 |
|---|
| 2026.03.16 | ₩38,310 | ₩39,127 | ₩37,478 | ₩38,323 | +0.04% | 60.5만 |
|---|
| 2026.03.13 | ₩37,304 | ₩38,028 | ₩36,325 | ₩36,540 | -2.05% | 36만 |
|---|
| 2026.03.12 | ₩37,559 | ₩37,693 | ₩36,405 | ₩36,848 | -1.89% | 36만 |
|---|
| 2026.03.11 | ₩38,323 | ₩38,725 | ₩37,492 | ₩38,403 | +0.21% | 50.8만 |
|---|
| 2026.03.10 | ₩37,223 | ₩39,262 | ₩37,210 | ₩38,377 | +3.10% | 53.3만 |
|---|
| 2026.03.09 | ₩36,097 | ₩37,746 | ₩35,708 | ₩37,545 | +4.01% | 61.6만 |
|---|
| 2026.03.06 | ₩36,888 | ₩37,974 | ₩36,392 | ₩37,089 | +0.55% | 71.4만 |
|---|
| 2026.03.05 | ₩39,195 | ₩40,147 | ₩37,639 | ₩38,564 | -1.61% | 56.7만 |
|---|
| 2026.03.04 | ₩40,482 | ₩40,482 | ₩39,449 | ₩39,932 | -1.36% | 42.6만 |
|---|
| 2026.03.03 | ₩39,892 | ₩40,348 | ₩38,806 | ₩39,624 | -0.67% | 52.8만 |
|---|
| 2026.03.02 | ₩39,342 | ₩41,782 | ₩39,342 | ₩41,769 | +6.17% | 53만 |
|---|
| 2026.02.27 | ₩40,093 | ₩41,259 | ₩39,624 | ₩40,495 | +1.00% | 92.7만 |
|---|
| 2026.02.26 | ₩41,970 | ₩42,064 | ₩40,039 | ₩41,206 | -1.82% | 43.6만 |
|---|
| 2026.02.25 | ₩41,608 | ₩42,386 | ₩41,233 | ₩41,930 | +0.77% | 41.2만 |
|---|
| 2026.02.24 | ₩41,206 | ₩42,507 | ₩40,844 | ₩41,032 | -0.42% | 67.5만 |
|---|
| 2026.02.23 | ₩41,876 | ₩41,943 | ₩40,267 | ₩40,777 | -2.63% | 80.2만 |
|---|
| 2026.02.20 | ₩40,535 | ₩42,788 | ₩40,321 | ₩42,319 | +4.40% | 91.6만 |
|---|
| 2026.02.19 | ₩39,302 | ₩40,763 | ₩39,047 | ₩40,643 | +3.41% | 112만 |
|---|
| 2026.02.18 | ₩40,374 | ₩40,737 | ₩39,154 | ₩39,972 | -1.00% | 113.9만 |
|---|
| 2026.02.17 | ₩40,294 | ₩41,380 | ₩38,953 | ₩40,589 | +0.73% | 120.2만 |
|---|
| 2026.02.13 | ₩38,900 | ₩42,895 | ₩37,880 | ₩41,032 | +5.48% | 345.4만 |
|---|
| 2026.02.12 | ₩46,194 | ₩46,878 | ₩43,418 | ₩43,982 | -4.79% | 169.8만 |
|---|
| 2026.02.11 | ₩45,027 | ₩46,127 | ₩43,847 | ₩45,805 | +1.73% | 148만 |
|---|
| 2026.02.10 | ₩43,043 | ₩44,223 | ₩42,533 | ₩43,619 | +1.34% | 77.4만 |
|---|
| 2026.02.09 | ₩41,327 | ₩43,029 | ₩40,509 | ₩42,466 | +2.76% | 89.9만 |
|---|
| 2026.02.06 | ₩39,570 | ₩41,568 | ₩39,235 | ₩41,367 | +4.54% | 82.9만 |
|---|
| 2026.02.05 | ₩38,578 | ₩39,262 | ₩37,867 | ₩38,792 | +0.56% | 73.1만 |
|---|
| 2026.02.04 | ₩40,495 | ₩41,487 | ₩37,559 | ₩38,470 | -5.00% | 103.4만 |
|---|
| 2026.02.03 | ₩40,214 | ₩41,340 | ₩38,712 | ₩39,919 | -0.73% | 126.5만 |
|---|
| 2026.02.02 | ₩37,545 | ₩39,476 | ₩36,794 | ₩39,355 | +4.82% | 57.7만 |
|---|
| 2026.01.30 | ₩38,484 | ₩39,731 | ₩38,041 | ₩38,269 | -0.56% | 56.2만 |
|---|
| 2026.01.29 | ₩38,980 | ₩39,932 | ₩38,015 | ₩39,369 | +1.00% | 103.4만 |
|---|
| 2026.01.28 | ₩39,490 | ₩39,704 | ₩38,175 | ₩38,873 | -1.56% | 52.2만 |
|---|
| 2026.01.27 | ₩39,221 | ₩39,945 | ₩38,725 | ₩38,873 | -0.89% | 40.1만 |
|---|
| 2026.01.26 | ₩38,725 | ₩39,503 | ₩38,122 | ₩38,846 | +0.31% | 81만 |
|---|
| 2026.01.23 | ₩39,195 | ₩39,302 | ₩37,639 | ₩37,854 | -3.42% | 79.1만 |
|---|
| 2026.01.22 | ₩40,804 | ₩41,099 | ₩39,127 | ₩39,516 | -3.15% | 41.6만 |
|---|
| 2026.01.21 | ₩38,819 | ₩40,374 | ₩37,934 | ₩39,932 | +2.87% | 135.8만 |
|---|
| 2026.01.20 | ₩36,767 | ₩38,832 | ₩36,700 | ₩38,229 | +3.98% | 75.4만 |
|---|
| 2026.01.16 | ₩39,543 | ₩39,999 | ₩37,800 | ₩37,880 | -4.20% | 63.8만 |
|---|
| 2026.01.15 | ₩39,355 | ₩40,978 | ₩38,926 | ₩39,074 | -0.72% | 95.2만 |
|---|
| 2026.01.14 | ₩36,942 | ₩37,760 | ₩36,727 | ₩37,693 | +2.03% | 78.4만 |
|---|
| 2026.01.13 | ₩37,264 | ₩37,626 | ₩36,861 | ₩37,331 | +0.18% | 122.3만 |
|---|
| 2026.01.12 | ₩35,775 | ₩37,331 | ₩35,480 | ₩37,036 | +3.52% | 102.9만 |
|---|
| 2026.01.09 | ₩35,266 | ₩36,124 | ₩35,132 | ₩36,017 | +2.13% | 31만 |
|---|
| 2026.01.08 | ₩35,534 | ₩35,722 | ₩33,965 | ₩34,944 | -1.66% | 60만 |
|---|
| 2026.01.07 | ₩35,748 | ₩36,419 | ₩35,534 | ₩35,909 | +0.45% | 82만 |
|---|
| 2026.01.06 | ₩35,132 | ₩36,405 | ₩34,863 | ₩36,218 | +3.09% | 177.5만 |
|---|
| 2026.01.05 | ₩33,724 | ₩34,247 | ₩33,281 | ₩33,657 | -0.20% | 68.4만 |
|---|
| 2026.01.02 | ₩32,101 | ₩33,697 | ₩32,034 | ₩33,000 | +2.80% | 47만 |
|---|
| 2025.12.31 | ₩31,887 | ₩32,289 | ₩31,122 | ₩31,203 | -2.14% | 28.6만 |
|---|
| 2025.12.30 | ₩31,511 | ₩31,980 | ₩31,256 | ₩31,820 | +0.98% | 28.1만 |
|---|
| 2025.12.29 | ₩31,189 | ₩31,538 | ₩31,069 | ₩31,444 | +0.82% | 22.9만 |
|---|
| 2025.12.26 | ₩31,699 | ₩31,699 | ₩31,390 | ₩31,498 | -0.63% | 17.2만 |
|---|
| 2025.12.24 | ₩31,860 | ₩31,913 | ₩31,270 | ₩31,578 | -0.88% | 12.1만 |
|---|
| 2025.12.23 | ₩31,444 | ₩32,048 | ₩31,364 | ₩31,846 | +1.28% | 23.5만 |
|---|
| 2025.12.22 | ₩32,168 | ₩32,168 | ₩31,565 | ₩31,578 | -1.83% | 27.4만 |
|---|
| 2025.12.19 | ₩31,256 | ₩31,873 | ₩31,256 | ₩31,538 | +0.90% | 74.3만 |
|---|
| 2025.12.18 | ₩31,900 | ₩32,021 | ₩31,002 | ₩31,243 | -2.06% | 43.1만 |
|---|
| 2025.12.17 | ₩31,310 | ₩31,645 | ₩30,573 | ₩30,827 | -1.54% | 39.5만 |
|---|
| 2025.12.16 | ₩31,431 | ₩31,793 | ₩30,626 | ₩31,149 | -0.90% | 94.4만 |
|---|
| 2025.12.15 | ₩32,235 | ₩32,302 | ₩31,216 | ₩31,659 | -1.79% | 51.7만 |
|---|
| 2025.12.12 | ₩33,026 | ₩33,107 | ₩31,739 | ₩32,021 | -3.05% | 48.8만 |
|---|
| 2025.12.11 | ₩33,844 | ₩34,005 | ₩32,946 | ₩33,402 | -1.31% | 39.9만 |
|---|
| 2025.12.10 | ₩33,777 | ₩34,367 | ₩33,335 | ₩33,992 | +0.64% | 39.5만 |
|---|
| 2025.12.09 | ₩33,509 | ₩33,992 | ₩33,053 | ₩33,764 | +0.76% | 36.8만 |
|---|
| 2025.12.08 | ₩33,938 | ₩34,153 | ₩33,496 | ₩33,724 | -0.63% | 41.9만 |
|---|
| 2025.12.05 | ₩33,992 | ₩34,139 | ₩33,281 | ₩33,496 | -1.46% | 39.2만 |
|---|
| 2025.12.04 | ₩33,321 | ₩33,804 | ₩33,013 | ₩33,697 | +1.13% | 53.9만 |
|---|
| 2025.12.03 | ₩32,638 | ₩33,911 | ₩32,356 | ₩33,643 | +3.08% | 72.8만 |
|---|
| 2025.12.02 | ₩32,396 | ₩32,959 | ₩32,235 | ₩32,450 | +0.17% | 60.1만 |
|---|
| 2025.12.01 | ₩31,967 | ₩32,865 | ₩31,913 | ₩32,182 | +0.67% | 60.5만 |
|---|
| 2025.11.28 | ₩32,222 | ₩32,638 | ₩31,913 | ₩32,611 | +1.21% | 16.3만 |
|---|
| 2025.11.26 | ₩31,659 | ₩32,718 | ₩31,538 | ₩32,235 | +1.82% | 82.3만 |
|---|
| 2025.11.25 | ₩30,573 | ₩31,900 | ₩30,278 | ₩31,685 | +3.64% | 41.9만 |
|---|
| 2025.11.24 | ₩30,076 | ₩31,189 | ₩29,969 | ₩30,599 | +1.74% | 46.8만 |
|---|
| 2025.11.21 | ₩28,575 | ₩30,117 | ₩28,347 | ₩29,674 | +3.85% | 50.2만 |
|---|
| 2025.11.20 | ₩29,822 | ₩30,519 | ₩28,400 | ₩28,668 | -3.87% | 48.2만 |
|---|
| 2025.11.19 | ₩29,111 | ₩29,768 | ₩28,910 | ₩29,339 | +0.78% | 40만 |
|---|
| 2025.11.18 | ₩28,414 | ₩29,004 | ₩28,293 | ₩28,749 | +1.18% | 59.8만 |
|---|
| 2025.11.17 | ₩29,325 | ₩29,808 | ₩28,306 | ₩28,668 | -2.24% | 44.3만 |
|---|
| 2025.11.14 | ₩28,682 | ₩30,197 | ₩28,682 | ₩29,620 | +3.27% | 48.9만 |
|---|
| 2025.11.13 | ₩30,465 | ₩30,693 | ₩29,553 | ₩30,050 | -1.36% | 50.4만 |
|---|
| 2025.11.12 | ₩31,417 | ₩31,712 | ₩30,760 | ₩30,881 | -1.71% | 67.1만 |
|---|
| 2025.11.11 | ₩32,396 | ₩32,423 | ₩30,774 | ₩31,069 | -4.10% | 51.5만 |
|---|
| 2025.11.10 | ₩33,040 | ₩33,536 | ₩32,115 | ₩32,611 | -1.30% | 107.5만 |
|---|
| 2025.11.07 | ₩30,479 | ₩32,115 | ₩30,076 | ₩32,088 | +5.28% | 149.6만 |
|---|
| 2025.11.06 | ₩32,316 | ₩32,316 | ₩31,002 | ₩31,189 | -3.49% | 89만 |
|---|
| 2025.11.05 | ₩30,438 | ₩32,517 | ₩30,412 | ₩32,289 | +6.08% | 79.1만 |
|---|
| 2025.11.04 | ₩31,444 | ₩31,685 | ₩30,371 | ₩30,398 | -3.33% | 94.7만 |
|---|
| 2025.11.03 | ₩31,873 | ₩32,477 | ₩31,069 | ₩32,463 | +1.85% | 104.7만 |
|---|
| 2025.10.31 | ₩32,262 | ₩32,678 | ₩31,109 | ₩31,900 | -1.12% | 149.4만 |
|---|
| 2025.10.30 | ₩33,603 | ₩33,603 | ₩29,942 | ₩32,262 | -3.99% | 237.8만 |
|---|
| 2025.10.29 | ₩32,383 | ₩32,584 | ₩31,551 | ₩32,195 | -0.58% | 168.6만 |
|---|
| 2025.10.28 | ₩31,833 | ₩31,967 | ₩30,854 | ₩31,484 | -1.10% | 104.9만 |
|---|
| 2025.10.27 | ₩31,002 | ₩31,739 | ₩30,774 | ₩31,525 | +1.69% | 83.3만 |
|---|
| 2025.10.24 | ₩30,626 | ₩31,203 | ₩30,304 | ₩30,640 | +0.04% | 57.9만 |
|---|
| 2025.10.23 | ₩28,789 | ₩30,318 | ₩28,789 | ₩30,143 | +4.70% | 43만 |
|---|
| 2025.10.22 | ₩29,781 | ₩30,184 | ₩28,440 | ₩29,165 | -2.07% | 41.8만 |
|---|
| 2025.10.21 | ₩30,452 | ₩30,452 | ₩29,889 | ₩30,210 | -0.79% | 32만 |
|---|
| 2025.10.20 | ₩29,580 | ₩30,814 | ₩29,446 | ₩30,546 | +3.26% | 38.1만 |
|---|
| 2025.10.17 | ₩29,540 | ₩30,009 | ₩28,990 | ₩29,124 | -1.41% | 75.4만 |
|---|
| 2025.10.16 | ₩30,707 | ₩30,760 | ₩29,768 | ₩29,875 | -2.71% | 73.4만 |
|---|
| 2025.10.15 | ₩29,768 | ₩30,760 | ₩29,151 | ₩30,425 | +2.21% | 125.6만 |
|---|
| 2025.10.14 | ₩27,676 | ₩29,741 | ₩27,515 | ₩29,057 | +4.99% | 91.5만 |
|---|
| 2025.10.13 | ₩27,864 | ₩28,575 | ₩27,609 | ₩28,534 | +2.41% | 91.9만 |
|---|
| 2025.10.10 | ₩28,159 | ₩28,481 | ₩26,577 | ₩26,738 | -5.05% | 142.6만 |
|---|