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 | ₩93,761 | ₩94,735 | ₩90,384 | ₩90,998 | -2.95% | 66.7만 |
| 2026.10.08 | ₩92,693 | ₩95,976 | ₩89,424 | ₩91,238 | -1.57% | 104.9만 |
| 2026.10.07 | ₩94,681 | ₩96,696 | ₩93,294 | ₩94,454 | -0.24% | 141.4만 |
| 2026.10.06 | ₩99,872 | ₩99,872 | ₩96,483 | ₩97,550 | -2.32% | 116.7만 |
| 2026.10.05 | ₩97,564 | ₩101,047 | ₩95,629 | ₩98,391 | +0.85% | 113.8만 |
| 2026.10.02 | ₩97,404 | ₩99,672 | ₩96,536 | ₩98,058 | +0.67% | 135만 |
| 2026.10.01 | ₩91,225 | ₩94,334 | ₩89,904 | ₩93,867 | +2.90% | 118.4만 |
| 2026.09.30 | ₩89,343 | ₩91,399 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,931 |
| +1.78% |
| 116.1만 |
| 2026.09.29 | ₩90,144 | ₩91,105 | ₩87,355 | ₩88,036 | -2.34% | 66.1만 |
|---|
| 2026.09.28 | ₩89,050 | ₩89,410 | ₩85,233 | ₩88,169 | -0.99% | 68.9만 |
|---|
| 2026.09.25 | ₩86,741 | ₩89,757 | ₩85,100 | ₩89,410 | +3.08% | 104.4만 |
|---|
| 2026.09.24 | ₩84,232 | ₩85,754 | ₩82,417 | ₩85,006 | +0.92% | 53.5만 |
|---|
| 2026.09.23 | ₩85,353 | ₩86,621 | ₩83,365 | ₩86,047 | +0.81% | 62.2만 |
|---|
| 2026.09.22 | ₩79,375 | ₩86,421 | ₩78,507 | ₩86,127 | +8.51% | 107.3만 |
|---|
| 2026.09.21 | ₩79,949 | ₩81,990 | ₩77,507 | ₩80,896 | +1.19% | 138.7만 |
|---|
| 2026.09.18 | ₩74,464 | ₩77,360 | ₩74,424 | ₩77,066 | +3.49% | 130.9만 |
|---|
| 2026.09.17 | ₩71,034 | ₩73,610 | ₩70,754 | ₩73,396 | +3.33% | 97.7만 |
|---|
| 2026.09.16 | ₩68,445 | ₩69,687 | ₩66,417 | ₩68,139 | -0.45% | 159.7만 |
|---|
| 2026.09.15 | ₩68,152 | ₩68,272 | ₩64,242 | ₩66,684 | -2.15% | 111.6만 |
|---|
| 2026.09.14 | ₩69,700 | ₩72,009 | ₩66,417 | ₩66,684 | -4.33% | 98.4만 |
|---|
| 2026.09.11 | ₩74,851 | ₩78,347 | ₩74,371 | ₩76,172 | +1.77% | 61.4만 |
|---|
| 2026.09.10 | ₩72,943 | ₩75,038 | ₩71,715 | ₩73,036 | +0.13% | 111.8만 |
|---|
| 2026.09.09 | ₩70,140 | ₩76,252 | ₩70,020 | ₩75,638 | +7.84% | 149.4만 |
|---|
| 2026.09.08 | ₩68,379 | ₩71,008 | ₩68,005 | ₩70,954 | +3.77% | 85.7만 |
|---|
| 2026.09.04 | ₩62,921 | ₩67,832 | ₩62,627 | ₩67,685 | +7.57% | 87.2만 |
|---|
| 2026.09.03 | ₩60,479 | ₩61,373 | ₩57,836 | ₩61,359 | +1.46% | 62.5만 |
|---|
| 2026.09.02 | ₩58,490 | ₩61,159 | ₩57,743 | ₩61,052 | +4.38% | 108.1만 |
|---|
| 2026.09.01 | ₩59,985 | ₩61,279 | ₩57,970 | ₩58,931 | -1.76% | 139.6만 |
|---|
| 2026.08.31 | ₩64,322 | ₩64,936 | ₩61,346 | ₩61,520 | -4.36% | 82.3만 |
|---|
| 2026.08.28 | ₩68,165 | ₩68,165 | ₩63,815 | ₩64,055 | -6.03% | 64.8만 |
|---|
| 2026.08.27 | ₩71,114 | ₩71,608 | ₩68,045 | ₩68,979 | -3.00% | 70.6만 |
|---|
| 2026.08.26 | ₩67,351 | ₩68,726 | ₩66,470 | ₩68,139 | +1.17% | 106.2만 |
|---|
| 2026.08.25 | ₩70,848 | ₩70,848 | ₩67,164 | ₩67,538 | -4.67% | 57.5만 |
|---|
| 2026.08.24 | ₩70,154 | ₩70,220 | ₩67,391 | ₩68,459 | -2.42% | 64.6만 |
|---|
| 2026.08.21 | ₩73,810 | ₩74,037 | ₩69,953 | ₩72,556 | -1.70% | 78.9만 |
|---|
| 2026.08.20 | ₩72,916 | ₩74,197 | ₩70,861 | ₩72,209 | -0.97% | 104.3만 |
|---|
| 2026.08.19 | ₩79,522 | ₩80,176 | ₩72,062 | ₩73,650 | -7.38% | 97.7만 |
|---|
| 2026.08.18 | ₩78,441 | ₩81,056 | ₩75,919 | ₩79,028 | +0.75% | 183.7만 |
|---|
| 2026.08.17 | ₩82,604 | ₩84,780 | ₩80,482 | ₩83,565 | +1.16% | 85.5만 |
|---|
| 2026.08.14 | ₩76,679 | ₩79,909 | ₩75,371 | ₩79,135 | +3.20% | 60.9만 |
|---|
| 2026.08.13 | ₩74,584 | ₩79,402 | ₩74,157 | ₩77,854 | +4.38% | 97.4만 |
|---|
| 2026.08.12 | ₩73,570 | ₩79,335 | ₩72,716 | ₩74,918 | +1.83% | 226.3만 |
|---|
| 2026.08.11 | ₩68,232 | ₩70,647 | ₩66,657 | ₩70,487 | +3.31% | 56.1만 |
|---|
| 2026.08.10 | ₩72,049 | ₩72,049 | ₩65,937 | ₩66,017 | -8.37% | 55.4만 |
|---|
| 2026.08.07 | ₩71,341 | ₩72,315 | ₩69,660 | ₩70,567 | -1.08% | 41.5만 |
|---|
| 2026.08.06 | ₩67,498 | ₩71,154 | ₩65,069 | ₩69,113 | +2.39% | 65.4만 |
|---|
| 2026.08.05 | ₩68,779 | ₩70,888 | ₩67,391 | ₩69,033 | +0.37% | 111.2만 |
|---|
| 2026.08.04 | ₩69,273 | ₩70,874 | ₩67,124 | ₩70,514 | +1.79% | 98.4만 |
|---|
| 2026.08.03 | ₩62,120 | ₩66,724 | ₩60,772 | ₩65,176 | +4.92% | 113.3만 |
|---|
| 2026.07.31 | ₩76,999 | ₩77,240 | ₩62,614 | ₩64,042 | -16.83% | 261.4만 |
|---|
| 2026.07.30 | ₩58,063 | ₩63,775 | ₩56,462 | ₩61,987 | +6.76% | 240.9만 |
|---|
| 2026.07.29 | ₩55,394 | ₩57,289 | ₩52,312 | ₩52,498 | -5.23% | 179.1만 |
|---|
| 2026.07.28 | ₩59,745 | ₩60,412 | ₩55,514 | ₩56,675 | -5.14% | 131.4만 |
|---|
| 2026.07.27 | ₩67,458 | ₩68,072 | ₩61,520 | ₩63,801 | -5.42% | 112.8만 |
|---|
| 2026.07.24 | ₩72,062 | ₩72,315 | ₩66,964 | ₩67,658 | -6.11% | 40.3만 |
|---|
| 2026.07.23 | ₩72,689 | ₩74,958 | ₩71,702 | ₩72,743 | +0.07% | 41.4만 |
|---|
| 2026.07.22 | ₩72,195 | ₩75,238 | ₩72,195 | ₩73,410 | +1.68% | 48.3만 |
|---|
| 2026.07.21 | ₩72,889 | ₩75,238 | ₩71,862 | ₩75,024 | +2.93% | 69.1만 |
|---|
| 2026.07.20 | ₩70,421 | ₩71,021 | ₩67,685 | ₩68,792 | -2.31% | 47.1만 |
|---|
| 2026.07.17 | ₩64,495 | ₩69,099 | ₩61,453 | ₩68,312 | +5.92% | 100.9만 |
|---|
| 2026.07.16 | ₩69,833 | ₩72,009 | ₩67,111 | ₩68,739 | -1.57% | 101.6만 |
|---|
| 2026.07.15 | ₩77,293 | ₩78,307 | ₩69,486 | ₩73,423 | -5.01% | 74.4만 |
|---|
| 2026.07.14 | ₩74,677 | ₩75,131 | ₩71,888 | ₩74,437 | -0.32% | 116.3만 |
|---|
| 2026.07.13 | ₩71,768 | ₩72,743 | ₩69,873 | ₩70,474 | -1.80% | 77.5만 |
|---|
| 2026.07.10 | ₩73,196 | ₩76,706 | ₩71,928 | ₩74,958 | +2.41% | 94.8만 |
|---|
| 2026.07.09 | ₩75,385 | ₩78,507 | ₩73,503 | ₩73,583 | -2.39% | 118.7만 |
|---|
| 2026.07.08 | ₩66,938 | ₩70,274 | ₩66,257 | ₩69,553 | +3.91% | 127.7만 |
|---|
| 2026.07.07 | ₩72,756 | ₩74,144 | ₩67,872 | ₩68,018 | -6.51% | 269.1만 |
|---|
| 2026.07.06 | ₩81,150 | ₩84,179 | ₩78,054 | ₩78,334 | -3.47% | 119.7만 |
|---|
| 2026.07.02 | ₩91,612 | ₩91,732 | ₩76,572 | ₩79,095 | -13.66% | 226.2만 |
|---|
| 2026.07.01 | ₩93,761 | ₩96,817 | ₩91,519 | ₩92,226 | -1.64% | 118.7만 |
|---|
| 2026.06.30 | ₩92,012 | ₩99,552 | ₩91,105 | ₩98,631 | +7.19% | 143.4만 |
|---|
| 2026.06.29 | ₩83,952 | ₩91,012 | ₩81,924 | ₩90,905 | +8.28% | 124.4만 |
|---|
| 2026.06.26 | ₩87,328 | ₩88,076 | ₩82,738 | ₩85,513 | -2.08% | 262만 |
|---|
| 2026.06.25 | ₩89,263 | ₩91,532 | ₩85,060 | ₩89,891 | +0.70% | 189.2만 |
|---|
| 2026.06.24 | ₩87,489 | ₩88,142 | ₩82,804 | ₩84,953 | -2.90% | 127.6만 |
|---|
| 2026.06.23 | ₩86,221 | ₩88,009 | ₩84,166 | ₩85,900 | -0.37% | 141.8만 |
|---|
| 2026.06.22 | ₩93,961 | ₩94,641 | ₩91,746 | ₩93,507 | -0.48% | 89.8만 |
|---|
| 2026.06.18 | ₩91,225 | ₩94,041 | ₩90,745 | ₩92,613 | +1.52% | 164.4만 |
|---|
| 2026.06.17 | ₩85,620 | ₩89,944 | ₩84,419 | ₩87,342 | +2.01% | 140.4만 |
|---|
| 2026.06.16 | ₩86,154 | ₩92,920 | ₩82,911 | ₩83,285 | -3.33% | 195.8만 |
|---|
| 2026.06.15 | ₩85,247 | ₩87,048 | ₩83,298 | ₩85,473 | +0.27% | 127.3만 |
|---|
| 2026.06.12 | ₩78,107 | ₩82,471 | ₩77,293 | ₩81,844 | +4.78% | 116.8만 |
|---|
| 2026.06.11 | ₩75,492 | ₩78,334 | ₩73,290 | ₩78,160 | +3.54% | 143.4만 |
|---|
| 2026.06.10 | ₩72,369 | ₩76,452 | ₩71,181 | ₩72,689 | +0.44% | 180.4만 |
|---|
| 2026.06.09 | ₩74,077 | ₩76,746 | ₩68,205 | ₩73,383 | -0.94% | 189.7만 |
|---|
| 2026.06.08 | ₩69,687 | ₩72,102 | ₩68,472 | ₩70,074 | +0.56% | 95.8만 |
|---|
| 2026.06.05 | ₩71,955 | ₩72,783 | ₩65,897 | ₩66,470 | -7.62% | 160.8만 |
|---|
| 2026.06.04 | ₩72,062 | ₩76,626 | ₩71,395 | ₩74,571 | +3.48% | 122.7만 |
|---|
| 2026.06.03 | ₩76,492 | ₩78,014 | ₩74,264 | ₩74,891 | -2.09% | 113.5만 |
|---|
| 2026.06.02 | ₩74,130 | ₩78,027 | ₩73,837 | ₩76,853 | +3.67% | 465.8만 |
|---|
| 2026.06.01 | ₩68,846 | ₩72,769 | ₩68,058 | ₩72,729 | +5.64% | 163.3만 |
|---|
| 2026.05.29 | ₩72,662 | ₩73,570 | ₩69,300 | ₩70,394 | -3.12% | 208.8만 |
|---|
| 2026.05.28 | ₩73,543 | ₩73,663 | ₩70,794 | ₩72,129 | -1.92% | 166.4만 |
|---|
| 2026.05.27 | ₩69,113 | ₩73,476 | ₩68,192 | ₩73,316 | +6.08% | 236만 |
|---|
| 2026.05.26 | ₩63,855 | ₩66,724 | ₩62,480 | ₩66,631 | +4.35% | 263.2만 |
|---|
| 2026.05.22 | ₩61,359 | ₩62,894 | ₩60,038 | ₩62,093 | +1.20% | 73.5만 |
|---|
| 2026.05.21 | ₩59,838 | ₩62,053 | ₩59,625 | ₩60,919 | +1.81% | 76.3만 |
|---|
| 2026.05.20 | ₩58,517 | ₩60,212 | ₩58,037 | ₩60,025 | +2.58% | 108.4만 |
|---|
| 2026.05.19 | ₩57,503 | ₩58,117 | ₩55,448 | ₩57,076 | -0.74% | 197.2만 |
|---|
| 2026.05.18 | ₩63,588 | ₩63,975 | ₩58,170 | ₩58,984 | -7.24% | 130.5만 |
|---|
| 2026.05.15 | ₩62,160 | ₩63,294 | ₩61,386 | ₩62,907 | +1.20% | 90.4만 |
|---|
| 2026.05.14 | ₩66,297 | ₩67,391 | ₩64,002 | ₩65,336 | -1.45% | 166.1만 |
|---|
| 2026.05.13 | ₩67,098 | ₩67,551 | ₩64,349 | ₩65,603 | -2.23% | 94.4만 |
|---|
| 2026.05.12 | ₩67,018 | ₩67,018 | ₩63,161 | ₩65,817 | -1.79% | 97.2만 |
|---|
| 2026.05.11 | ₩67,338 | ₩69,967 | ₩66,564 | ₩68,432 | +1.63% | 125만 |
|---|
| 2026.05.08 | ₩64,802 | ₩66,724 | ₩64,055 | ₩66,110 | +2.02% | 75.1만 |
|---|
| 2026.05.07 | ₩66,430 | ₩66,671 | ₩63,108 | ₩63,361 | -4.62% | 130.1만 |
|---|
| 2026.05.06 | ₩65,643 | ₩67,631 | ₩63,681 | ₩66,217 | +0.87% | 122.5만 |
|---|
| 2026.05.05 | ₩63,374 | ₩65,990 | ₩62,734 | ₩64,656 | +2.02% | 152.6만 |
|---|
| 2026.05.04 | ₩61,653 | ₩62,587 | ₩60,359 | ₩62,307 | +1.06% | 171.1만 |
|---|
| 2026.05.01 | ₩65,256 | ₩65,843 | ₩59,158 | ₩60,839 | -6.77% | 336.7만 |
|---|
| 2026.04.30 | ₩62,013 | ₩64,282 | ₩60,772 | ₩63,188 | +1.89% | 249.3만 |
|---|
| 2026.04.29 | ₩59,611 | ₩61,052 | ₩57,810 | ₩59,665 | +0.09% | 134.1만 |
|---|
| 2026.04.28 | ₩58,917 | ₩60,919 | ₩58,143 | ₩58,917 | 0.00% | 140.6만 |
|---|
| 2026.04.27 | ₩63,068 | ₩63,641 | ₩59,878 | ₩61,640 | -2.26% | 197.6만 |
|---|
| 2026.04.24 | ₩63,174 | ₩63,495 | ₩60,385 | ₩62,627 | -0.87% | 370.4만 |
|---|
| 2026.04.23 | ₩59,665 | ₩62,334 | ₩59,478 | ₩60,812 | +1.92% | 82.8만 |
|---|
| 2026.04.22 | ₩60,839 | ₩61,026 | ₩58,557 | ₩59,798 | -1.71% | 95.6만 |
|---|
| 2026.04.21 | ₩59,958 | ₩62,227 | ₩59,224 | ₩59,891 | -0.11% | 181.7만 |
|---|
| 2026.04.20 | ₩55,154 | ₩59,278 | ₩54,820 | ₩59,077 | +7.11% | 169.2만 |
|---|
| 2026.04.17 | ₩54,367 | ₩56,275 | ₩52,979 | ₩55,061 | +1.28% | 110.9만 |
|---|
| 2026.04.16 | ₩51,911 | ₩52,752 | ₩51,364 | ₩52,538 | +1.21% | 94.3만 |
|---|
| 2026.04.15 | ₩50,710 | ₩52,031 | ₩50,430 | ₩51,978 | +2.50% | 47.8만 |
|---|
| 2026.04.14 | ₩50,964 | ₩52,365 | ₩50,176 | ₩51,391 | +0.84% | 97.2만 |
|---|
| 2026.04.13 | ₩48,709 | ₩50,283 | ₩48,709 | ₩50,203 | +3.07% | 75.7만 |
|---|
| 2026.04.10 | ₩48,028 | ₩50,617 | ₩47,548 | ₩49,829 | +3.75% | 108.9만 |
|---|
| 2026.04.09 | ₩45,959 | ₩47,694 | ₩45,853 | ₩47,241 | +2.79% | 67.7만 |
|---|
| 2026.04.08 | ₩46,707 | ₩47,654 | ₩44,932 | ₩45,906 | -1.71% | 141.2만 |
|---|
| 2026.04.07 | ₩43,037 | ₩44,371 | ₩42,717 | ₩44,038 | +2.33% | 49.8만 |
|---|
| 2026.04.06 | ₩43,224 | ₩43,744 | ₩42,610 | ₩43,344 | +0.28% | 37.3만 |
|---|
| 2026.04.02 | ₩40,235 | ₩43,864 | ₩40,235 | ₩42,890 | +6.60% | 46만 |
|---|
| 2026.04.01 | ₩41,836 | ₩42,904 | ₩41,516 | ₩42,463 | +1.50% | 46.3만 |
|---|
| 2026.03.31 | ₩38,847 | ₩41,155 | ₩38,607 | ₩40,862 | +5.19% | 65.8만 |
|---|
| 2026.03.30 | ₩40,702 | ₩40,835 | ₩37,552 | ₩38,139 | -6.30% | 54만 |
|---|
| 2026.03.27 | ₩39,621 | ₩40,461 | ₩39,327 | ₩40,008 | +0.98% | 38.7만 |
|---|
| 2026.03.26 | ₩41,422 | ₩42,410 | ₩40,128 | ₩40,341 | -2.61% | 55.6만 |
|---|
| 2026.03.25 | ₩42,863 | ₩43,371 | ₩41,943 | ₩42,597 | -0.62% | 76.8만 |
|---|
| 2026.03.24 | ₩40,221 | ₩42,850 | ₩39,647 | ₩42,543 | +5.77% | 59.4만 |
|---|
| 2026.03.23 | ₩40,782 | ₩41,302 | ₩39,928 | ₩40,355 | -1.05% | 52.7만 |
|---|
| 2026.03.20 | ₩40,461 | ₩40,608 | ₩38,700 | ₩39,394 | -2.64% | 122.1만 |
|---|
| 2026.03.19 | ₩39,074 | ₩41,062 | ₩38,286 | ₩40,501 | +3.65% | 43.2만 |
|---|
| 2026.03.18 | ₩39,394 | ₩41,529 | ₩38,620 | ₩40,648 | +3.18% | 93.4만 |
|---|
| 2026.03.17 | ₩38,313 | ₩39,220 | ₩37,579 | ₩38,540 | +0.59% | 95.7만 |
|---|
| 2026.03.16 | ₩38,126 | ₩38,940 | ₩37,299 | ₩38,139 | +0.04% | 60.5만 |
|---|
| 2026.03.13 | ₩37,125 | ₩37,846 | ₩36,151 | ₩36,365 | -2.05% | 36만 |
|---|
| 2026.03.12 | ₩37,379 | ₩37,512 | ₩36,231 | ₩36,672 | -1.89% | 36만 |
|---|
| 2026.03.11 | ₩38,139 | ₩38,540 | ₩37,312 | ₩38,220 | +0.21% | 50.8만 |
|---|
| 2026.03.10 | ₩37,045 | ₩39,074 | ₩37,032 | ₩38,193 | +3.10% | 53.3만 |
|---|
| 2026.03.09 | ₩35,924 | ₩37,566 | ₩35,537 | ₩37,365 | +4.01% | 61.6만 |
|---|
| 2026.03.06 | ₩36,712 | ₩37,792 | ₩36,218 | ₩36,912 | +0.55% | 71.4만 |
|---|
| 2026.03.05 | ₩39,007 | ₩39,954 | ₩37,459 | ₩38,380 | -1.61% | 56.7만 |
|---|
| 2026.03.04 | ₩40,288 | ₩40,288 | ₩39,260 | ₩39,741 | -1.36% | 42.6만 |
|---|
| 2026.03.03 | ₩39,701 | ₩40,155 | ₩38,620 | ₩39,434 | -0.67% | 52.8만 |
|---|
| 2026.03.02 | ₩39,154 | ₩41,582 | ₩39,154 | ₩41,569 | +6.17% | 53만 |
|---|
| 2026.02.27 | ₩39,901 | ₩41,062 | ₩39,434 | ₩40,301 | +1.00% | 92.7만 |
|---|
| 2026.02.26 | ₩41,769 | ₩41,863 | ₩39,848 | ₩41,009 | -1.82% | 43.6만 |
|---|
| 2026.02.25 | ₩41,409 | ₩42,183 | ₩41,035 | ₩41,729 | +0.77% | 41.2만 |
|---|
| 2026.02.24 | ₩41,009 | ₩42,303 | ₩40,648 | ₩40,835 | -0.42% | 67.5만 |
|---|
| 2026.02.23 | ₩41,676 | ₩41,743 | ₩40,074 | ₩40,582 | -2.63% | 80.2만 |
|---|
| 2026.02.20 | ₩40,341 | ₩42,583 | ₩40,128 | ₩42,116 | +4.40% | 91.6만 |
|---|
| 2026.02.19 | ₩39,114 | ₩40,568 | ₩38,860 | ₩40,448 | +3.41% | 112만 |
|---|
| 2026.02.18 | ₩40,181 | ₩40,542 | ₩38,967 | ₩39,781 | -1.00% | 113.9만 |
|---|
| 2026.02.17 | ₩40,101 | ₩41,182 | ₩38,767 | ₩40,395 | +0.73% | 120.2만 |
|---|
| 2026.02.13 | ₩38,713 | ₩42,690 | ₩37,699 | ₩40,835 | +5.48% | 345.4만 |
|---|
| 2026.02.12 | ₩45,973 | ₩46,653 | ₩43,210 | ₩43,771 | -4.79% | 169.8만 |
|---|
| 2026.02.11 | ₩44,812 | ₩45,906 | ₩43,637 | ₩45,586 | +1.73% | 148만 |
|---|
| 2026.02.10 | ₩42,837 | ₩44,011 | ₩42,330 | ₩43,411 | +1.34% | 77.4만 |
|---|
| 2026.02.09 | ₩41,129 | ₩42,823 | ₩40,315 | ₩42,263 | +2.76% | 89.9만 |
|---|
| 2026.02.06 | ₩39,381 | ₩41,369 | ₩39,047 | ₩41,169 | +4.54% | 82.9만 |
|---|
| 2026.02.05 | ₩38,393 | ₩39,074 | ₩37,686 | ₩38,607 | +0.56% | 73.1만 |
|---|
| 2026.02.04 | ₩40,301 | ₩41,289 | ₩37,379 | ₩38,286 | -5.00% | 103.4만 |
|---|
| 2026.02.03 | ₩40,021 | ₩41,142 | ₩38,526 | ₩39,727 | -0.73% | 126.5만 |
|---|
| 2026.02.02 | ₩37,365 | ₩39,287 | ₩36,618 | ₩39,167 | +4.82% | 57.7만 |
|---|
| 2026.01.30 | ₩38,300 | ₩39,541 | ₩37,859 | ₩38,086 | -0.56% | 56.2만 |
|---|
| 2026.01.29 | ₩38,793 | ₩39,741 | ₩37,833 | ₩39,180 | +1.00% | 103.4만 |
|---|
| 2026.01.28 | ₩39,300 | ₩39,514 | ₩37,993 | ₩38,687 | -1.56% | 52.2만 |
|---|
| 2026.01.27 | ₩39,034 | ₩39,754 | ₩38,540 | ₩38,687 | -0.89% | 40.1만 |
|---|
| 2026.01.26 | ₩38,540 | ₩39,314 | ₩37,939 | ₩38,660 | +0.31% | 81만 |
|---|
| 2026.01.23 | ₩39,007 | ₩39,114 | ₩37,459 | ₩37,672 | -3.42% | 79.1만 |
|---|
| 2026.01.22 | ₩40,608 | ₩40,902 | ₩38,940 | ₩39,327 | -3.15% | 41.6만 |
|---|
| 2026.01.21 | ₩38,633 | ₩40,181 | ₩37,752 | ₩39,741 | +2.87% | 135.8만 |
|---|
| 2026.01.20 | ₩36,591 | ₩38,647 | ₩36,525 | ₩38,046 | +3.98% | 75.4만 |
|---|
| 2026.01.16 | ₩39,354 | ₩39,808 | ₩37,619 | ₩37,699 | -4.20% | 63.8만 |
|---|
| 2026.01.15 | ₩39,167 | ₩40,782 | ₩38,740 | ₩38,887 | -0.72% | 95.2만 |
|---|
| 2026.01.14 | ₩36,765 | ₩37,579 | ₩36,551 | ₩37,512 | +2.03% | 78.4만 |
|---|
| 2026.01.13 | ₩37,085 | ₩37,446 | ₩36,685 | ₩37,152 | +0.18% | 122.3만 |
|---|
| 2026.01.12 | ₩35,604 | ₩37,152 | ₩35,310 | ₩36,858 | +3.52% | 102.9만 |
|---|
| 2026.01.09 | ₩35,097 | ₩35,951 | ₩34,963 | ₩35,844 | +2.13% | 31만 |
|---|
| 2026.01.08 | ₩35,364 | ₩35,551 | ₩33,802 | ₩34,777 | -1.66% | 60만 |
|---|
| 2026.01.07 | ₩35,577 | ₩36,244 | ₩35,364 | ₩35,737 | +0.45% | 82만 |
|---|
| 2026.01.06 | ₩34,963 | ₩36,231 | ₩34,696 | ₩36,044 | +3.09% | 177.5만 |
|---|
| 2026.01.05 | ₩33,562 | ₩34,083 | ₩33,122 | ₩33,495 | -0.20% | 68.4만 |
|---|
| 2026.01.02 | ₩31,947 | ₩33,535 | ₩31,881 | ₩32,842 | +2.80% | 47만 |
|---|
| 2025.12.31 | ₩31,734 | ₩32,134 | ₩30,973 | ₩31,053 | -2.14% | 28.6만 |
|---|
| 2025.12.30 | ₩31,360 | ₩31,827 | ₩31,107 | ₩31,667 | +0.98% | 28.1만 |
|---|
| 2025.12.29 | ₩31,040 | ₩31,387 | ₩30,920 | ₩31,294 | +0.82% | 22.9만 |
|---|
| 2025.12.26 | ₩31,547 | ₩31,547 | ₩31,240 | ₩31,347 | -0.63% | 17.2만 |
|---|
| 2025.12.24 | ₩31,707 | ₩31,761 | ₩31,120 | ₩31,427 | -0.88% | 12.1만 |
|---|
| 2025.12.23 | ₩31,294 | ₩31,894 | ₩31,213 | ₩31,694 | +1.28% | 23.5만 |
|---|
| 2025.12.22 | ₩32,014 | ₩32,014 | ₩31,414 | ₩31,427 | -1.83% | 27.4만 |
|---|
| 2025.12.19 | ₩31,107 | ₩31,721 | ₩31,107 | ₩31,387 | +0.90% | 74.3만 |
|---|
| 2025.12.18 | ₩31,747 | ₩31,867 | ₩30,853 | ₩31,093 | -2.06% | 43.1만 |
|---|
| 2025.12.17 | ₩31,160 | ₩31,494 | ₩30,426 | ₩30,680 | -1.54% | 39.5만 |
|---|
| 2025.12.16 | ₩31,280 | ₩31,641 | ₩30,480 | ₩31,000 | -0.90% | 94.4만 |
|---|
| 2025.12.15 | ₩32,081 | ₩32,148 | ₩31,067 | ₩31,507 | -1.79% | 51.7만 |
|---|
| 2025.12.12 | ₩32,868 | ₩32,948 | ₩31,587 | ₩31,867 | -3.05% | 48.8만 |
|---|
| 2025.12.11 | ₩33,682 | ₩33,842 | ₩32,788 | ₩33,242 | -1.31% | 39.9만 |
|---|
| 2025.12.10 | ₩33,616 | ₩34,203 | ₩33,175 | ₩33,829 | +0.64% | 39.5만 |
|---|
| 2025.12.09 | ₩33,349 | ₩33,829 | ₩32,895 | ₩33,602 | +0.76% | 36.8만 |
|---|
| 2025.12.08 | ₩33,776 | ₩33,989 | ₩33,335 | ₩33,562 | -0.63% | 41.9만 |
|---|
| 2025.12.05 | ₩33,829 | ₩33,976 | ₩33,122 | ₩33,335 | -1.46% | 39.2만 |
|---|
| 2025.12.04 | ₩33,162 | ₩33,642 | ₩32,855 | ₩33,535 | +1.13% | 53.9만 |
|---|
| 2025.12.03 | ₩32,481 | ₩33,749 | ₩32,201 | ₩33,482 | +3.08% | 72.8만 |
|---|
| 2025.12.02 | ₩32,241 | ₩32,802 | ₩32,081 | ₩32,294 | +0.17% | 60.1만 |
|---|
| 2025.12.01 | ₩31,814 | ₩32,708 | ₩31,761 | ₩32,028 | +0.67% | 60.5만 |
|---|
| 2025.11.28 | ₩32,068 | ₩32,481 | ₩31,761 | ₩32,455 | +1.21% | 16.3만 |
|---|
| 2025.11.26 | ₩31,507 | ₩32,561 | ₩31,387 | ₩32,081 | +1.82% | 82.3만 |
|---|
| 2025.11.25 | ₩30,426 | ₩31,747 | ₩30,133 | ₩31,534 | +3.64% | 41.9만 |
|---|
| 2025.11.24 | ₩29,932 | ₩31,040 | ₩29,826 | ₩30,453 | +1.74% | 46.8만 |
|---|
| 2025.11.21 | ₩28,438 | ₩29,972 | ₩28,211 | ₩29,532 | +3.85% | 50.2만 |
|---|
| 2025.11.20 | ₩29,679 | ₩30,373 | ₩28,264 | ₩28,531 | -3.87% | 48.2만 |
|---|
| 2025.11.19 | ₩28,972 | ₩29,625 | ₩28,771 | ₩29,198 | +0.78% | 40만 |
|---|
| 2025.11.18 | ₩28,278 | ₩28,865 | ₩28,158 | ₩28,611 | +1.18% | 59.8만 |
|---|
| 2025.11.17 | ₩29,185 | ₩29,665 | ₩28,171 | ₩28,531 | -2.24% | 44.3만 |
|---|
| 2025.11.14 | ₩28,545 | ₩30,052 | ₩28,545 | ₩29,479 | +3.27% | 48.9만 |
|---|
| 2025.11.13 | ₩30,319 | ₩30,546 | ₩29,412 | ₩29,906 | -1.36% | 50.4만 |
|---|
| 2025.11.12 | ₩31,267 | ₩31,560 | ₩30,613 | ₩30,733 | -1.71% | 67.1만 |
|---|
| 2025.11.11 | ₩32,241 | ₩32,268 | ₩30,626 | ₩30,920 | -4.10% | 51.5만 |
|---|
| 2025.11.10 | ₩32,882 | ₩33,375 | ₩31,961 | ₩32,455 | -1.30% | 107.5만 |
|---|
| 2025.11.07 | ₩30,333 | ₩31,961 | ₩29,932 | ₩31,934 | +5.28% | 149.6만 |
|---|
| 2025.11.06 | ₩32,161 | ₩32,161 | ₩30,853 | ₩31,040 | -3.49% | 89만 |
|---|
| 2025.11.05 | ₩30,293 | ₩32,361 | ₩30,266 | ₩32,134 | +6.08% | 79.1만 |
|---|
| 2025.11.04 | ₩31,294 | ₩31,534 | ₩30,226 | ₩30,253 | -3.33% | 94.7만 |
|---|
| 2025.11.03 | ₩31,721 | ₩32,321 | ₩30,920 | ₩32,308 | +1.85% | 104.7만 |
|---|
| 2025.10.31 | ₩32,108 | ₩32,521 | ₩30,960 | ₩31,747 | -1.12% | 149.4만 |
|---|
| 2025.10.30 | ₩33,442 | ₩33,442 | ₩29,799 | ₩32,108 | -3.99% | 237.8만 |
|---|
| 2025.10.29 | ₩32,228 | ₩32,428 | ₩31,400 | ₩32,041 | -0.58% | 168.6만 |
|---|
| 2025.10.28 | ₩31,681 | ₩31,814 | ₩30,706 | ₩31,334 | -1.10% | 104.9만 |
|---|
| 2025.10.27 | ₩30,853 | ₩31,587 | ₩30,626 | ₩31,374 | +1.69% | 83.3만 |
|---|
| 2025.10.24 | ₩30,480 | ₩31,053 | ₩30,159 | ₩30,493 | +0.04% | 57.9만 |
|---|
| 2025.10.23 | ₩28,651 | ₩30,173 | ₩28,651 | ₩29,999 | +4.70% | 43만 |
|---|
| 2025.10.22 | ₩29,639 | ₩30,039 | ₩28,304 | ₩29,025 | -2.07% | 41.8만 |
|---|
| 2025.10.21 | ₩30,306 | ₩30,306 | ₩29,746 | ₩30,066 | -0.79% | 32만 |
|---|
| 2025.10.20 | ₩29,439 | ₩30,666 | ₩29,305 | ₩30,399 | +3.26% | 38.1만 |
|---|
| 2025.10.17 | ₩29,399 | ₩29,866 | ₩28,851 | ₩28,985 | -1.41% | 75.4만 |
|---|
| 2025.10.16 | ₩30,560 | ₩30,613 | ₩29,625 | ₩29,732 | -2.71% | 73.4만 |
|---|
| 2025.10.15 | ₩29,625 | ₩30,613 | ₩29,012 | ₩30,279 | +2.21% | 125.6만 |
|---|
| 2025.10.14 | ₩27,544 | ₩29,599 | ₩27,384 | ₩28,918 | +4.99% | 91.5만 |
|---|
| 2025.10.13 | ₩27,730 | ₩28,438 | ₩27,477 | ₩28,398 | +2.41% | 91.9만 |
|---|
| 2025.10.10 | ₩28,024 | ₩28,344 | ₩26,449 | ₩26,610 | -5.05% | 142.6만 |
|---|