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 | ₩93,794 | ₩94,769 | ₩90,417 | ₩91,031 | -2.95% | 66.7만 |
| 2026.10.08 | ₩92,726 | ₩96,010 | ₩89,456 | ₩91,271 | -1.57% | 104.9만 |
| 2026.10.07 | ₩94,715 | ₩96,731 | ₩93,327 | ₩94,488 | -0.24% | 141.4만 |
| 2026.10.06 | ₩99,908 | ₩99,908 | ₩96,518 | ₩97,586 | -2.32% | 116.7만 |
| 2026.10.05 | ₩97,599 | ₩101,083 | ₩95,663 | ₩98,427 | +0.85% | 113.8만 |
| 2026.10.02 | ₩97,439 | ₩99,708 | ₩96,571 | ₩98,093 | +0.67% | 135만 |
| 2026.10.01 | ₩91,258 | ₩94,368 | ₩89,936 | ₩93,901 | +2.90% | 118.4만 |
| 2026.09.30 | ₩89,376 | ₩91,431 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,964 |
| +1.78% |
| 116.1만 |
| 2026.09.29 | ₩90,177 | ₩91,138 | ₩87,386 | ₩88,067 | -2.34% | 66.1만 |
|---|
| 2026.09.28 | ₩89,082 | ₩89,442 | ₩85,264 | ₩88,201 | -0.99% | 68.9만 |
|---|
| 2026.09.25 | ₩86,772 | ₩89,789 | ₩85,130 | ₩89,442 | +3.08% | 104.4만 |
|---|
| 2026.09.24 | ₩84,263 | ₩85,785 | ₩82,447 | ₩85,037 | +0.92% | 53.5만 |
|---|
| 2026.09.23 | ₩85,384 | ₩86,652 | ₩83,395 | ₩86,078 | +0.81% | 62.2만 |
|---|
| 2026.09.22 | ₩79,403 | ₩86,452 | ₩78,536 | ₩86,158 | +8.51% | 107.3만 |
|---|
| 2026.09.21 | ₩79,977 | ₩82,020 | ₩77,534 | ₩80,925 | +1.19% | 138.7만 |
|---|
| 2026.09.18 | ₩74,491 | ₩77,388 | ₩74,451 | ₩77,094 | +3.49% | 130.9만 |
|---|
| 2026.09.17 | ₩71,060 | ₩73,636 | ₩70,780 | ₩73,423 | +3.33% | 97.7만 |
|---|
| 2026.09.16 | ₩68,470 | ₩69,712 | ₩66,441 | ₩68,163 | -0.45% | 159.7만 |
|---|
| 2026.09.15 | ₩68,176 | ₩68,297 | ₩64,265 | ₩66,708 | -2.15% | 111.6만 |
|---|
| 2026.09.14 | ₩69,725 | ₩72,034 | ₩66,441 | ₩66,708 | -4.33% | 98.4만 |
|---|
| 2026.09.11 | ₩74,878 | ₩78,376 | ₩74,397 | ₩76,200 | +1.77% | 61.4만 |
|---|
| 2026.09.10 | ₩72,969 | ₩75,065 | ₩71,741 | ₩73,062 | +0.13% | 111.8만 |
|---|
| 2026.09.09 | ₩70,165 | ₩76,280 | ₩70,045 | ₩75,666 | +7.84% | 149.4만 |
|---|
| 2026.09.08 | ₩68,403 | ₩71,033 | ₩68,030 | ₩70,980 | +3.77% | 85.7만 |
|---|
| 2026.09.04 | ₩62,943 | ₩67,856 | ₩62,650 | ₩67,709 | +7.57% | 87.2만 |
|---|
| 2026.09.03 | ₩60,500 | ₩61,395 | ₩57,857 | ₩61,381 | +1.46% | 62.5만 |
|---|
| 2026.09.02 | ₩58,511 | ₩61,181 | ₩57,764 | ₩61,074 | +4.38% | 108.1만 |
|---|
| 2026.09.01 | ₩60,006 | ₩61,301 | ₩57,991 | ₩58,952 | -1.76% | 139.6만 |
|---|
| 2026.08.31 | ₩64,345 | ₩64,959 | ₩61,368 | ₩61,542 | -4.36% | 82.3만 |
|---|
| 2026.08.28 | ₩68,190 | ₩68,190 | ₩63,838 | ₩64,078 | -6.03% | 64.8만 |
|---|
| 2026.08.27 | ₩71,140 | ₩71,634 | ₩68,070 | ₩69,004 | -3.00% | 70.6만 |
|---|
| 2026.08.26 | ₩67,375 | ₩68,750 | ₩66,494 | ₩68,163 | +1.17% | 106.2만 |
|---|
| 2026.08.25 | ₩70,873 | ₩70,873 | ₩67,189 | ₩67,562 | -4.67% | 57.5만 |
|---|
| 2026.08.24 | ₩70,179 | ₩70,246 | ₩67,415 | ₩68,483 | -2.42% | 64.6만 |
|---|
| 2026.08.21 | ₩73,837 | ₩74,064 | ₩69,979 | ₩72,582 | -1.70% | 78.9만 |
|---|
| 2026.08.20 | ₩72,942 | ₩74,224 | ₩70,886 | ₩72,235 | -0.97% | 104.3만 |
|---|
| 2026.08.19 | ₩79,550 | ₩80,204 | ₩72,088 | ₩73,676 | -7.38% | 97.7만 |
|---|
| 2026.08.18 | ₩78,469 | ₩81,085 | ₩75,946 | ₩79,056 | +0.75% | 183.7만 |
|---|
| 2026.08.17 | ₩82,634 | ₩84,810 | ₩80,511 | ₩83,595 | +1.16% | 85.5만 |
|---|
| 2026.08.14 | ₩76,707 | ₩79,937 | ₩75,399 | ₩79,163 | +3.20% | 60.9만 |
|---|
| 2026.08.13 | ₩74,611 | ₩79,430 | ₩74,184 | ₩77,882 | +4.38% | 97.4만 |
|---|
| 2026.08.12 | ₩73,596 | ₩79,363 | ₩72,742 | ₩74,945 | +1.83% | 226.3만 |
|---|
| 2026.08.11 | ₩68,257 | ₩70,673 | ₩66,681 | ₩70,513 | +3.31% | 56.1만 |
|---|
| 2026.08.10 | ₩72,074 | ₩72,074 | ₩65,960 | ₩66,040 | -8.37% | 55.4만 |
|---|
| 2026.08.07 | ₩71,367 | ₩72,341 | ₩69,685 | ₩70,593 | -1.08% | 41.5만 |
|---|
| 2026.08.06 | ₩67,522 | ₩71,180 | ₩65,093 | ₩69,138 | +2.39% | 65.4만 |
|---|
| 2026.08.05 | ₩68,804 | ₩70,913 | ₩67,415 | ₩69,057 | +0.37% | 111.2만 |
|---|
| 2026.08.04 | ₩69,298 | ₩70,900 | ₩67,148 | ₩70,539 | +1.79% | 98.4만 |
|---|
| 2026.08.03 | ₩62,142 | ₩66,748 | ₩60,794 | ₩65,199 | +4.92% | 113.3만 |
|---|
| 2026.07.31 | ₩77,027 | ₩77,267 | ₩62,636 | ₩64,065 | -16.83% | 261.4만 |
|---|
| 2026.07.30 | ₩58,084 | ₩63,798 | ₩56,482 | ₩62,009 | +6.76% | 240.9만 |
|---|
| 2026.07.29 | ₩55,414 | ₩57,310 | ₩52,330 | ₩52,517 | -5.23% | 179.1만 |
|---|
| 2026.07.28 | ₩59,766 | ₩60,434 | ₩55,534 | ₩56,696 | -5.14% | 131.4만 |
|---|
| 2026.07.27 | ₩67,482 | ₩68,096 | ₩61,542 | ₩63,824 | -5.42% | 112.8만 |
|---|
| 2026.07.24 | ₩72,088 | ₩72,341 | ₩66,988 | ₩67,682 | -6.11% | 40.3만 |
|---|
| 2026.07.23 | ₩72,715 | ₩74,985 | ₩71,727 | ₩72,769 | +0.07% | 41.4만 |
|---|
| 2026.07.22 | ₩72,221 | ₩75,265 | ₩72,221 | ₩73,436 | +1.68% | 48.3만 |
|---|
| 2026.07.21 | ₩72,916 | ₩75,265 | ₩71,888 | ₩75,051 | +2.93% | 69.1만 |
|---|
| 2026.07.20 | ₩70,446 | ₩71,047 | ₩67,709 | ₩68,817 | -2.31% | 47.1만 |
|---|
| 2026.07.17 | ₩64,519 | ₩69,124 | ₩61,475 | ₩68,337 | +5.92% | 100.9만 |
|---|
| 2026.07.16 | ₩69,858 | ₩72,034 | ₩67,135 | ₩68,764 | -1.57% | 101.6만 |
|---|
| 2026.07.15 | ₩77,321 | ₩78,335 | ₩69,511 | ₩73,449 | -5.01% | 74.4만 |
|---|
| 2026.07.14 | ₩74,704 | ₩75,158 | ₩71,914 | ₩74,464 | -0.32% | 116.3만 |
|---|
| 2026.07.13 | ₩71,794 | ₩72,769 | ₩69,899 | ₩70,499 | -1.80% | 77.5만 |
|---|
| 2026.07.10 | ₩73,223 | ₩76,734 | ₩71,954 | ₩74,985 | +2.41% | 94.8만 |
|---|
| 2026.07.09 | ₩75,412 | ₩78,536 | ₩73,530 | ₩73,610 | -2.39% | 118.7만 |
|---|
| 2026.07.08 | ₩66,962 | ₩70,299 | ₩66,281 | ₩69,578 | +3.91% | 127.7만 |
|---|
| 2026.07.07 | ₩72,782 | ₩74,170 | ₩67,896 | ₩68,043 | -6.51% | 269.1만 |
|---|
| 2026.07.06 | ₩81,179 | ₩84,209 | ₩78,082 | ₩78,362 | -3.47% | 119.7만 |
|---|
| 2026.07.02 | ₩91,645 | ₩91,765 | ₩76,600 | ₩79,123 | -13.66% | 226.2만 |
|---|
| 2026.07.01 | ₩93,794 | ₩96,851 | ₩91,552 | ₩92,259 | -1.64% | 118.7만 |
|---|
| 2026.06.30 | ₩92,045 | ₩99,588 | ₩91,138 | ₩98,667 | +7.19% | 143.4만 |
|---|
| 2026.06.29 | ₩83,982 | ₩91,044 | ₩81,953 | ₩90,937 | +8.28% | 124.4만 |
|---|
| 2026.06.26 | ₩87,360 | ₩88,107 | ₩82,768 | ₩85,544 | -2.08% | 262만 |
|---|
| 2026.06.25 | ₩89,295 | ₩91,565 | ₩85,090 | ₩89,923 | +0.70% | 189.2만 |
|---|
| 2026.06.24 | ₩87,520 | ₩88,174 | ₩82,834 | ₩84,984 | -2.90% | 127.6만 |
|---|
| 2026.06.23 | ₩86,252 | ₩88,041 | ₩84,196 | ₩85,931 | -0.37% | 141.8만 |
|---|
| 2026.06.22 | ₩93,995 | ₩94,675 | ₩91,779 | ₩93,541 | -0.48% | 89.8만 |
|---|
| 2026.06.18 | ₩91,258 | ₩94,075 | ₩90,777 | ₩92,646 | +1.52% | 164.4만 |
|---|
| 2026.06.17 | ₩85,651 | ₩89,976 | ₩84,450 | ₩87,373 | +2.01% | 140.4만 |
|---|
| 2026.06.16 | ₩86,185 | ₩92,953 | ₩82,941 | ₩83,315 | -3.33% | 195.8만 |
|---|
| 2026.06.15 | ₩85,277 | ₩87,079 | ₩83,328 | ₩85,504 | +0.27% | 127.3만 |
|---|
| 2026.06.12 | ₩78,135 | ₩82,501 | ₩77,321 | ₩81,873 | +4.78% | 116.8만 |
|---|
| 2026.06.11 | ₩75,519 | ₩78,362 | ₩73,316 | ₩78,189 | +3.54% | 143.4만 |
|---|
| 2026.06.10 | ₩72,395 | ₩76,480 | ₩71,207 | ₩72,715 | +0.44% | 180.4만 |
|---|
| 2026.06.09 | ₩74,104 | ₩76,774 | ₩68,230 | ₩73,409 | -0.94% | 189.7만 |
|---|
| 2026.06.08 | ₩69,712 | ₩72,128 | ₩68,497 | ₩70,099 | +0.56% | 95.8만 |
|---|
| 2026.06.05 | ₩71,981 | ₩72,809 | ₩65,920 | ₩66,494 | -7.62% | 160.8만 |
|---|
| 2026.06.04 | ₩72,088 | ₩76,653 | ₩71,420 | ₩74,598 | +3.48% | 122.7만 |
|---|
| 2026.06.03 | ₩76,520 | ₩78,042 | ₩74,291 | ₩74,918 | -2.09% | 113.5만 |
|---|
| 2026.06.02 | ₩74,157 | ₩78,055 | ₩73,863 | ₩76,880 | +3.67% | 465.8만 |
|---|
| 2026.06.01 | ₩68,871 | ₩72,795 | ₩68,083 | ₩72,755 | +5.64% | 163.3만 |
|---|
| 2026.05.29 | ₩72,689 | ₩73,596 | ₩69,324 | ₩70,419 | -3.12% | 208.8만 |
|---|
| 2026.05.28 | ₩73,570 | ₩73,690 | ₩70,820 | ₩72,155 | -1.92% | 166.4만 |
|---|
| 2026.05.27 | ₩69,138 | ₩73,503 | ₩68,216 | ₩73,343 | +6.08% | 236만 |
|---|
| 2026.05.26 | ₩63,878 | ₩66,748 | ₩62,503 | ₩66,655 | +4.35% | 263.2만 |
|---|
| 2026.05.22 | ₩61,381 | ₩62,917 | ₩60,060 | ₩62,116 | +1.20% | 73.5만 |
|---|
| 2026.05.21 | ₩59,860 | ₩62,076 | ₩59,646 | ₩60,941 | +1.81% | 76.3만 |
|---|
| 2026.05.20 | ₩58,538 | ₩60,233 | ₩58,057 | ₩60,047 | +2.58% | 108.4만 |
|---|
| 2026.05.19 | ₩57,523 | ₩58,138 | ₩55,468 | ₩57,096 | -0.74% | 197.2만 |
|---|
| 2026.05.18 | ₩63,611 | ₩63,998 | ₩58,191 | ₩59,005 | -7.24% | 130.5만 |
|---|
| 2026.05.15 | ₩62,182 | ₩63,317 | ₩61,408 | ₩62,930 | +1.20% | 90.4만 |
|---|
| 2026.05.14 | ₩66,321 | ₩67,415 | ₩64,025 | ₩65,360 | -1.45% | 166.1만 |
|---|
| 2026.05.13 | ₩67,122 | ₩67,576 | ₩64,372 | ₩65,627 | -2.23% | 94.4만 |
|---|
| 2026.05.12 | ₩67,042 | ₩67,042 | ₩63,184 | ₩65,840 | -1.79% | 97.2만 |
|---|
| 2026.05.11 | ₩67,362 | ₩69,992 | ₩66,588 | ₩68,457 | +1.63% | 125만 |
|---|
| 2026.05.08 | ₩64,826 | ₩66,748 | ₩64,078 | ₩66,134 | +2.02% | 75.1만 |
|---|
| 2026.05.07 | ₩66,454 | ₩66,695 | ₩63,130 | ₩63,384 | -4.62% | 130.1만 |
|---|
| 2026.05.06 | ₩65,667 | ₩67,656 | ₩63,704 | ₩66,241 | +0.87% | 122.5만 |
|---|
| 2026.05.05 | ₩63,397 | ₩66,014 | ₩62,756 | ₩64,679 | +2.02% | 152.6만 |
|---|
| 2026.05.04 | ₩61,675 | ₩62,610 | ₩60,380 | ₩62,329 | +1.06% | 171.1만 |
|---|
| 2026.05.01 | ₩65,280 | ₩65,867 | ₩59,179 | ₩60,861 | -6.77% | 336.7만 |
|---|
| 2026.04.30 | ₩62,036 | ₩64,305 | ₩60,794 | ₩63,210 | +1.89% | 249.3만 |
|---|
| 2026.04.29 | ₩59,633 | ₩61,074 | ₩57,830 | ₩59,686 | +0.09% | 134.1만 |
|---|
| 2026.04.28 | ₩58,938 | ₩60,941 | ₩58,164 | ₩58,938 | 0.00% | 140.6만 |
|---|
| 2026.04.27 | ₩63,090 | ₩63,664 | ₩59,900 | ₩61,662 | -2.26% | 197.6만 |
|---|
| 2026.04.24 | ₩63,197 | ₩63,517 | ₩60,407 | ₩62,650 | -0.87% | 370.4만 |
|---|
| 2026.04.23 | ₩59,686 | ₩62,356 | ₩59,499 | ₩60,834 | +1.92% | 82.8만 |
|---|
| 2026.04.22 | ₩60,861 | ₩61,048 | ₩58,578 | ₩59,820 | -1.71% | 95.6만 |
|---|
| 2026.04.21 | ₩59,980 | ₩62,249 | ₩59,246 | ₩59,913 | -0.11% | 181.7만 |
|---|
| 2026.04.20 | ₩55,174 | ₩59,299 | ₩54,840 | ₩59,099 | +7.11% | 169.2만 |
|---|
| 2026.04.17 | ₩54,386 | ₩56,295 | ₩52,998 | ₩55,080 | +1.28% | 110.9만 |
|---|
| 2026.04.16 | ₩51,930 | ₩52,771 | ₩51,383 | ₩52,557 | +1.21% | 94.3만 |
|---|
| 2026.04.15 | ₩50,728 | ₩52,050 | ₩50,448 | ₩51,997 | +2.50% | 47.8만 |
|---|
| 2026.04.14 | ₩50,982 | ₩52,384 | ₩50,194 | ₩51,409 | +0.84% | 97.2만 |
|---|
| 2026.04.13 | ₩48,726 | ₩50,301 | ₩48,726 | ₩50,221 | +3.07% | 75.7만 |
|---|
| 2026.04.10 | ₩48,045 | ₩50,635 | ₩47,565 | ₩49,847 | +3.75% | 108.9만 |
|---|
| 2026.04.09 | ₩45,976 | ₩47,711 | ₩45,869 | ₩47,258 | +2.79% | 67.7만 |
|---|
| 2026.04.08 | ₩46,724 | ₩47,671 | ₩44,948 | ₩45,923 | -1.71% | 141.2만 |
|---|
| 2026.04.07 | ₩43,052 | ₩44,387 | ₩42,732 | ₩44,054 | +2.33% | 49.8만 |
|---|
| 2026.04.06 | ₩43,239 | ₩43,760 | ₩42,625 | ₩43,360 | +0.28% | 37.3만 |
|---|
| 2026.04.02 | ₩40,249 | ₩43,880 | ₩40,249 | ₩42,906 | +6.60% | 46만 |
|---|
| 2026.04.01 | ₩41,851 | ₩42,919 | ₩41,531 | ₩42,478 | +1.50% | 46.3만 |
|---|
| 2026.03.31 | ₩38,861 | ₩41,170 | ₩38,620 | ₩40,876 | +5.19% | 65.8만 |
|---|
| 2026.03.30 | ₩40,716 | ₩40,850 | ₩37,566 | ₩38,153 | -6.30% | 54만 |
|---|
| 2026.03.27 | ₩39,635 | ₩40,476 | ₩39,341 | ₩40,022 | +0.98% | 38.7만 |
|---|
| 2026.03.26 | ₩41,437 | ₩42,425 | ₩40,142 | ₩40,356 | -2.61% | 55.6만 |
|---|
| 2026.03.25 | ₩42,879 | ₩43,386 | ₩41,958 | ₩42,612 | -0.62% | 76.8만 |
|---|
| 2026.03.24 | ₩40,236 | ₩42,866 | ₩39,662 | ₩42,559 | +5.77% | 59.4만 |
|---|
| 2026.03.23 | ₩40,796 | ₩41,317 | ₩39,942 | ₩40,369 | -1.05% | 52.7만 |
|---|
| 2026.03.20 | ₩40,476 | ₩40,623 | ₩38,714 | ₩39,408 | -2.64% | 122.1만 |
|---|
| 2026.03.19 | ₩39,088 | ₩41,077 | ₩38,300 | ₩40,516 | +3.65% | 43.2만 |
|---|
| 2026.03.18 | ₩39,408 | ₩41,544 | ₩38,634 | ₩40,663 | +3.18% | 93.4만 |
|---|
| 2026.03.17 | ₩38,327 | ₩39,234 | ₩37,592 | ₩38,554 | +0.59% | 95.7만 |
|---|
| 2026.03.16 | ₩38,140 | ₩38,954 | ₩37,312 | ₩38,153 | +0.04% | 60.5만 |
|---|
| 2026.03.13 | ₩37,139 | ₩37,859 | ₩36,164 | ₩36,378 | -2.05% | 36만 |
|---|
| 2026.03.12 | ₩37,392 | ₩37,526 | ₩36,244 | ₩36,685 | -1.89% | 36만 |
|---|
| 2026.03.11 | ₩38,153 | ₩38,554 | ₩37,325 | ₩38,233 | +0.21% | 50.8만 |
|---|
| 2026.03.10 | ₩37,058 | ₩39,088 | ₩37,045 | ₩38,207 | +3.10% | 53.3만 |
|---|
| 2026.03.09 | ₩35,937 | ₩37,579 | ₩35,550 | ₩37,379 | +4.01% | 61.6만 |
|---|
| 2026.03.06 | ₩36,725 | ₩37,806 | ₩36,231 | ₩36,925 | +0.55% | 71.4만 |
|---|
| 2026.03.05 | ₩39,021 | ₩39,969 | ₩37,472 | ₩38,393 | -1.61% | 56.7만 |
|---|
| 2026.03.04 | ₩40,302 | ₩40,302 | ₩39,275 | ₩39,755 | -1.36% | 42.6만 |
|---|
| 2026.03.03 | ₩39,715 | ₩40,169 | ₩38,634 | ₩39,448 | -0.67% | 52.8만 |
|---|
| 2026.03.02 | ₩39,168 | ₩41,597 | ₩39,168 | ₩41,584 | +6.17% | 53만 |
|---|
| 2026.02.27 | ₩39,915 | ₩41,077 | ₩39,448 | ₩40,316 | +1.00% | 92.7만 |
|---|
| 2026.02.26 | ₩41,784 | ₩41,878 | ₩39,862 | ₩41,023 | -1.82% | 43.6만 |
|---|
| 2026.02.25 | ₩41,424 | ₩42,198 | ₩41,050 | ₩41,744 | +0.77% | 41.2만 |
|---|
| 2026.02.24 | ₩41,023 | ₩42,318 | ₩40,663 | ₩40,850 | -0.42% | 67.5만 |
|---|
| 2026.02.23 | ₩41,691 | ₩41,758 | ₩40,089 | ₩40,596 | -2.63% | 80.2만 |
|---|
| 2026.02.20 | ₩40,356 | ₩42,599 | ₩40,142 | ₩42,131 | +4.40% | 91.6만 |
|---|
| 2026.02.19 | ₩39,128 | ₩40,583 | ₩38,874 | ₩40,463 | +3.41% | 112만 |
|---|
| 2026.02.18 | ₩40,196 | ₩40,556 | ₩38,981 | ₩39,795 | -1.00% | 113.9만 |
|---|
| 2026.02.17 | ₩40,116 | ₩41,197 | ₩38,781 | ₩40,409 | +0.73% | 120.2만 |
|---|
| 2026.02.13 | ₩38,727 | ₩42,705 | ₩37,713 | ₩40,850 | +5.48% | 345.4만 |
|---|
| 2026.02.12 | ₩45,989 | ₩46,670 | ₩43,226 | ₩43,787 | -4.79% | 169.8만 |
|---|
| 2026.02.11 | ₩44,828 | ₩45,923 | ₩43,653 | ₩45,602 | +1.73% | 148만 |
|---|
| 2026.02.10 | ₩42,852 | ₩44,027 | ₩42,345 | ₩43,426 | +1.34% | 77.4만 |
|---|
| 2026.02.09 | ₩41,143 | ₩42,839 | ₩40,329 | ₩42,278 | +2.76% | 89.9만 |
|---|
| 2026.02.06 | ₩39,395 | ₩41,384 | ₩39,061 | ₩41,184 | +4.54% | 82.9만 |
|---|
| 2026.02.05 | ₩38,407 | ₩39,088 | ₩37,699 | ₩38,620 | +0.56% | 73.1만 |
|---|
| 2026.02.04 | ₩40,316 | ₩41,304 | ₩37,392 | ₩38,300 | -5.00% | 103.4만 |
|---|
| 2026.02.03 | ₩40,035 | ₩41,157 | ₩38,540 | ₩39,742 | -0.73% | 126.5만 |
|---|
| 2026.02.02 | ₩37,379 | ₩39,301 | ₩36,631 | ₩39,181 | +4.82% | 57.7만 |
|---|
| 2026.01.30 | ₩38,313 | ₩39,555 | ₩37,873 | ₩38,100 | -0.56% | 56.2만 |
|---|
| 2026.01.29 | ₩38,807 | ₩39,755 | ₩37,846 | ₩39,194 | +1.00% | 103.4만 |
|---|
| 2026.01.28 | ₩39,315 | ₩39,528 | ₩38,006 | ₩38,700 | -1.56% | 52.2만 |
|---|
| 2026.01.27 | ₩39,048 | ₩39,768 | ₩38,554 | ₩38,700 | -0.89% | 40.1만 |
|---|
| 2026.01.26 | ₩38,554 | ₩39,328 | ₩37,953 | ₩38,674 | +0.31% | 81만 |
|---|
| 2026.01.23 | ₩39,021 | ₩39,128 | ₩37,472 | ₩37,686 | -3.42% | 79.1만 |
|---|
| 2026.01.22 | ₩40,623 | ₩40,917 | ₩38,954 | ₩39,341 | -3.15% | 41.6만 |
|---|
| 2026.01.21 | ₩38,647 | ₩40,196 | ₩37,766 | ₩39,755 | +2.87% | 135.8만 |
|---|
| 2026.01.20 | ₩36,605 | ₩38,660 | ₩36,538 | ₩38,060 | +3.98% | 75.4만 |
|---|
| 2026.01.16 | ₩39,368 | ₩39,822 | ₩37,633 | ₩37,713 | -4.20% | 63.8만 |
|---|
| 2026.01.15 | ₩39,181 | ₩40,796 | ₩38,754 | ₩38,901 | -0.72% | 95.2만 |
|---|
| 2026.01.14 | ₩36,778 | ₩37,592 | ₩36,565 | ₩37,526 | +2.03% | 78.4만 |
|---|
| 2026.01.13 | ₩37,099 | ₩37,459 | ₩36,698 | ₩37,165 | +0.18% | 122.3만 |
|---|
| 2026.01.12 | ₩35,617 | ₩37,165 | ₩35,323 | ₩36,872 | +3.52% | 102.9만 |
|---|
| 2026.01.09 | ₩35,109 | ₩35,964 | ₩34,976 | ₩35,857 | +2.13% | 31만 |
|---|
| 2026.01.08 | ₩35,376 | ₩35,563 | ₩33,815 | ₩34,789 | -1.66% | 60만 |
|---|
| 2026.01.07 | ₩35,590 | ₩36,258 | ₩35,376 | ₩35,750 | +0.45% | 82만 |
|---|
| 2026.01.06 | ₩34,976 | ₩36,244 | ₩34,709 | ₩36,057 | +3.09% | 177.5만 |
|---|
| 2026.01.05 | ₩33,574 | ₩34,095 | ₩33,134 | ₩33,507 | -0.20% | 68.4만 |
|---|
| 2026.01.02 | ₩31,959 | ₩33,548 | ₩31,892 | ₩32,853 | +2.80% | 47만 |
|---|
| 2025.12.31 | ₩31,745 | ₩32,146 | ₩30,984 | ₩31,065 | -2.14% | 28.6만 |
|---|
| 2025.12.30 | ₩31,372 | ₩31,839 | ₩31,118 | ₩31,679 | +0.98% | 28.1만 |
|---|
| 2025.12.29 | ₩31,051 | ₩31,398 | ₩30,931 | ₩31,305 | +0.82% | 22.9만 |
|---|
| 2025.12.26 | ₩31,558 | ₩31,558 | ₩31,251 | ₩31,358 | -0.63% | 17.2만 |
|---|
| 2025.12.24 | ₩31,719 | ₩31,772 | ₩31,131 | ₩31,438 | -0.88% | 12.1만 |
|---|
| 2025.12.23 | ₩31,305 | ₩31,906 | ₩31,225 | ₩31,705 | +1.28% | 23.5만 |
|---|
| 2025.12.22 | ₩32,026 | ₩32,026 | ₩31,425 | ₩31,438 | -1.83% | 27.4만 |
|---|
| 2025.12.19 | ₩31,118 | ₩31,732 | ₩31,118 | ₩31,398 | +0.90% | 74.3만 |
|---|
| 2025.12.18 | ₩31,759 | ₩31,879 | ₩30,864 | ₩31,105 | -2.06% | 43.1만 |
|---|
| 2025.12.17 | ₩31,171 | ₩31,505 | ₩30,437 | ₩30,691 | -1.54% | 39.5만 |
|---|
| 2025.12.16 | ₩31,291 | ₩31,652 | ₩30,490 | ₩31,011 | -0.90% | 94.4만 |
|---|
| 2025.12.15 | ₩32,092 | ₩32,159 | ₩31,078 | ₩31,518 | -1.79% | 51.7만 |
|---|
| 2025.12.12 | ₩32,880 | ₩32,960 | ₩31,599 | ₩31,879 | -3.05% | 48.8만 |
|---|
| 2025.12.11 | ₩33,694 | ₩33,855 | ₩32,800 | ₩33,254 | -1.31% | 39.9만 |
|---|
| 2025.12.10 | ₩33,628 | ₩34,215 | ₩33,187 | ₩33,841 | +0.64% | 39.5만 |
|---|
| 2025.12.09 | ₩33,361 | ₩33,841 | ₩32,907 | ₩33,614 | +0.76% | 36.8만 |
|---|
| 2025.12.08 | ₩33,788 | ₩34,001 | ₩33,347 | ₩33,574 | -0.63% | 41.9만 |
|---|
| 2025.12.05 | ₩33,841 | ₩33,988 | ₩33,134 | ₩33,347 | -1.46% | 39.2만 |
|---|
| 2025.12.04 | ₩33,174 | ₩33,654 | ₩32,867 | ₩33,548 | +1.13% | 53.9만 |
|---|
| 2025.12.03 | ₩32,493 | ₩33,761 | ₩32,213 | ₩33,494 | +3.08% | 72.8만 |
|---|
| 2025.12.02 | ₩32,253 | ₩32,813 | ₩32,092 | ₩32,306 | +0.17% | 60.1만 |
|---|
| 2025.12.01 | ₩31,825 | ₩32,720 | ₩31,772 | ₩32,039 | +0.67% | 60.5만 |
|---|
| 2025.11.28 | ₩32,079 | ₩32,493 | ₩31,772 | ₩32,466 | +1.21% | 16.3만 |
|---|
| 2025.11.26 | ₩31,518 | ₩32,573 | ₩31,398 | ₩32,092 | +1.82% | 82.3만 |
|---|
| 2025.11.25 | ₩30,437 | ₩31,759 | ₩30,143 | ₩31,545 | +3.64% | 41.9만 |
|---|
| 2025.11.24 | ₩29,943 | ₩31,051 | ₩29,836 | ₩30,464 | +1.74% | 46.8만 |
|---|
| 2025.11.21 | ₩28,448 | ₩29,983 | ₩28,221 | ₩29,543 | +3.85% | 50.2만 |
|---|
| 2025.11.20 | ₩29,690 | ₩30,384 | ₩28,274 | ₩28,541 | -3.87% | 48.2만 |
|---|
| 2025.11.19 | ₩28,982 | ₩29,636 | ₩28,782 | ₩29,209 | +0.78% | 40만 |
|---|
| 2025.11.18 | ₩28,288 | ₩28,875 | ₩28,168 | ₩28,622 | +1.18% | 59.8만 |
|---|
| 2025.11.17 | ₩29,196 | ₩29,676 | ₩28,181 | ₩28,541 | -2.24% | 44.3만 |
|---|
| 2025.11.14 | ₩28,555 | ₩30,063 | ₩28,555 | ₩29,489 | +3.27% | 48.9만 |
|---|
| 2025.11.13 | ₩30,330 | ₩30,557 | ₩29,423 | ₩29,916 | -1.36% | 50.4만 |
|---|
| 2025.11.12 | ₩31,278 | ₩31,572 | ₩30,624 | ₩30,744 | -1.71% | 67.1만 |
|---|
| 2025.11.11 | ₩32,253 | ₩32,279 | ₩30,637 | ₩30,931 | -4.10% | 51.5만 |
|---|
| 2025.11.10 | ₩32,893 | ₩33,387 | ₩31,972 | ₩32,466 | -1.30% | 107.5만 |
|---|
| 2025.11.07 | ₩30,344 | ₩31,972 | ₩29,943 | ₩31,946 | +5.28% | 149.6만 |
|---|
| 2025.11.06 | ₩32,173 | ₩32,173 | ₩30,864 | ₩31,051 | -3.49% | 89만 |
|---|
| 2025.11.05 | ₩30,304 | ₩32,373 | ₩30,277 | ₩32,146 | +6.08% | 79.1만 |
|---|
| 2025.11.04 | ₩31,305 | ₩31,545 | ₩30,237 | ₩30,264 | -3.33% | 94.7만 |
|---|
| 2025.11.03 | ₩31,732 | ₩32,333 | ₩30,931 | ₩32,319 | +1.85% | 104.7만 |
|---|
| 2025.10.31 | ₩32,119 | ₩32,533 | ₩30,971 | ₩31,759 | -1.12% | 149.4만 |
|---|
| 2025.10.30 | ₩33,454 | ₩33,454 | ₩29,810 | ₩32,119 | -3.99% | 237.8만 |
|---|
| 2025.10.29 | ₩32,239 | ₩32,440 | ₩31,412 | ₩32,052 | -0.58% | 168.6만 |
|---|
| 2025.10.28 | ₩31,692 | ₩31,825 | ₩30,717 | ₩31,345 | -1.10% | 104.9만 |
|---|
| 2025.10.27 | ₩30,864 | ₩31,599 | ₩30,637 | ₩31,385 | +1.69% | 83.3만 |
|---|
| 2025.10.24 | ₩30,490 | ₩31,065 | ₩30,170 | ₩30,504 | +0.04% | 57.9만 |
|---|
| 2025.10.23 | ₩28,662 | ₩30,183 | ₩28,662 | ₩30,010 | +4.70% | 43만 |
|---|
| 2025.10.22 | ₩29,649 | ₩30,050 | ₩28,315 | ₩29,035 | -2.07% | 41.8만 |
|---|
| 2025.10.21 | ₩30,317 | ₩30,317 | ₩29,756 | ₩30,077 | -0.79% | 32만 |
|---|
| 2025.10.20 | ₩29,449 | ₩30,677 | ₩29,316 | ₩30,410 | +3.26% | 38.1만 |
|---|
| 2025.10.17 | ₩29,409 | ₩29,876 | ₩28,862 | ₩28,995 | -1.41% | 75.4만 |
|---|
| 2025.10.16 | ₩30,571 | ₩30,624 | ₩29,636 | ₩29,743 | -2.71% | 73.4만 |
|---|
| 2025.10.15 | ₩29,636 | ₩30,624 | ₩29,022 | ₩30,290 | +2.21% | 125.6만 |
|---|
| 2025.10.14 | ₩27,554 | ₩29,609 | ₩27,393 | ₩28,929 | +4.99% | 91.5만 |
|---|
| 2025.10.13 | ₩27,740 | ₩28,448 | ₩27,487 | ₩28,408 | +2.41% | 91.9만 |
|---|
| 2025.10.10 | ₩28,034 | ₩28,355 | ₩26,459 | ₩26,619 | -5.05% | 142.6만 |
|---|