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 | ₩93,775 | ₩94,750 | ₩90,399 | ₩91,013 | -2.95% | 66.7만 |
| 2026.10.08 | ₩92,708 | ₩95,991 | ₩89,438 | ₩91,253 | -1.57% | 104.9만 |
| 2026.10.07 | ₩94,696 | ₩96,712 | ₩93,308 | ₩94,469 | -0.24% | 141.4만 |
| 2026.10.06 | ₩99,888 | ₩99,888 | ₩96,498 | ₩97,566 | -2.32% | 116.7만 |
| 2026.10.05 | ₩97,579 | ₩101,063 | ₩95,644 | ₩98,407 | +0.85% | 113.8만 |
| 2026.10.02 | ₩97,419 | ₩99,688 | ₩96,551 | ₩98,073 | +0.67% | 135만 |
| 2026.10.01 | ₩91,239 | ₩94,349 | ₩89,918 | ₩93,882 | +2.90% | 118.4만 |
| 2026.09.30 | ₩89,357 | ₩91,413 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,946 |
| +1.78% |
| 116.1만 |
| 2026.09.29 | ₩90,158 | ₩91,119 | ₩87,369 | ₩88,050 | -2.34% | 66.1만 |
|---|
| 2026.09.28 | ₩89,064 | ₩89,424 | ₩85,247 | ₩88,183 | -0.99% | 68.9만 |
|---|
| 2026.09.25 | ₩86,755 | ₩89,771 | ₩85,113 | ₩89,424 | +3.08% | 104.4만 |
|---|
| 2026.09.24 | ₩84,246 | ₩85,767 | ₩82,430 | ₩85,020 | +0.92% | 53.5만 |
|---|
| 2026.09.23 | ₩85,367 | ₩86,635 | ₩83,378 | ₩86,061 | +0.81% | 62.2만 |
|---|
| 2026.09.22 | ₩79,387 | ₩86,435 | ₩78,520 | ₩86,141 | +8.51% | 107.3만 |
|---|
| 2026.09.21 | ₩79,961 | ₩82,003 | ₩77,519 | ₩80,909 | +1.19% | 138.7만 |
|---|
| 2026.09.18 | ₩74,476 | ₩77,372 | ₩74,436 | ₩77,078 | +3.49% | 130.9만 |
|---|
| 2026.09.17 | ₩71,046 | ₩73,622 | ₩70,765 | ₩73,408 | +3.33% | 97.7만 |
|---|
| 2026.09.16 | ₩68,456 | ₩69,698 | ₩66,428 | ₩68,149 | -0.45% | 159.7만 |
|---|
| 2026.09.15 | ₩68,163 | ₩68,283 | ₩64,252 | ₩66,694 | -2.15% | 111.6만 |
|---|
| 2026.09.14 | ₩69,711 | ₩72,020 | ₩66,428 | ₩66,694 | -4.33% | 98.4만 |
|---|
| 2026.09.11 | ₩74,863 | ₩78,360 | ₩74,382 | ₩76,184 | +1.77% | 61.4만 |
|---|
| 2026.09.10 | ₩72,954 | ₩75,050 | ₩71,726 | ₩73,048 | +0.13% | 111.8만 |
|---|
| 2026.09.09 | ₩70,151 | ₩76,264 | ₩70,031 | ₩75,650 | +7.84% | 149.4만 |
|---|
| 2026.09.08 | ₩68,390 | ₩71,019 | ₩68,016 | ₩70,965 | +3.77% | 85.7만 |
|---|
| 2026.09.04 | ₩62,931 | ₩67,842 | ₩62,637 | ₩67,695 | +7.57% | 87.2만 |
|---|
| 2026.09.03 | ₩60,488 | ₩61,382 | ₩57,845 | ₩61,369 | +1.46% | 62.5만 |
|---|
| 2026.09.02 | ₩58,499 | ₩61,169 | ₩57,752 | ₩61,062 | +4.38% | 108.1만 |
|---|
| 2026.09.01 | ₩59,994 | ₩61,289 | ₩57,979 | ₩58,940 | -1.76% | 139.6만 |
|---|
| 2026.08.31 | ₩64,332 | ₩64,946 | ₩61,356 | ₩61,529 | -4.36% | 82.3만 |
|---|
| 2026.08.28 | ₩68,176 | ₩68,176 | ₩63,825 | ₩64,065 | -6.03% | 64.8만 |
|---|
| 2026.08.27 | ₩71,126 | ₩71,619 | ₩68,056 | ₩68,990 | -3.00% | 70.6만 |
|---|
| 2026.08.26 | ₩67,362 | ₩68,737 | ₩66,481 | ₩68,149 | +1.17% | 106.2만 |
|---|
| 2026.08.25 | ₩70,859 | ₩70,859 | ₩67,175 | ₩67,549 | -4.67% | 57.5만 |
|---|
| 2026.08.24 | ₩70,165 | ₩70,231 | ₩67,402 | ₩68,470 | -2.42% | 64.6만 |
|---|
| 2026.08.21 | ₩73,822 | ₩74,049 | ₩69,964 | ₩72,567 | -1.70% | 78.9만 |
|---|
| 2026.08.20 | ₩72,927 | ₩74,209 | ₩70,872 | ₩72,220 | -0.97% | 104.3만 |
|---|
| 2026.08.19 | ₩79,534 | ₩80,188 | ₩72,073 | ₩73,662 | -7.38% | 97.7만 |
|---|
| 2026.08.18 | ₩78,453 | ₩81,069 | ₩75,931 | ₩79,040 | +0.75% | 183.7만 |
|---|
| 2026.08.17 | ₩82,617 | ₩84,793 | ₩80,495 | ₩83,578 | +1.16% | 85.5만 |
|---|
| 2026.08.14 | ₩76,691 | ₩79,921 | ₩75,383 | ₩79,147 | +3.20% | 60.9만 |
|---|
| 2026.08.13 | ₩74,596 | ₩79,414 | ₩74,169 | ₩77,866 | +4.38% | 97.4만 |
|---|
| 2026.08.12 | ₩73,581 | ₩79,347 | ₩72,727 | ₩74,929 | +1.83% | 226.3만 |
|---|
| 2026.08.11 | ₩68,243 | ₩70,658 | ₩66,668 | ₩70,498 | +3.31% | 56.1만 |
|---|
| 2026.08.10 | ₩72,060 | ₩72,060 | ₩65,947 | ₩66,027 | -8.37% | 55.4만 |
|---|
| 2026.08.07 | ₩71,353 | ₩72,327 | ₩69,671 | ₩70,578 | -1.08% | 41.5만 |
|---|
| 2026.08.06 | ₩67,509 | ₩71,166 | ₩65,079 | ₩69,124 | +2.39% | 65.4만 |
|---|
| 2026.08.05 | ₩68,790 | ₩70,899 | ₩67,402 | ₩69,044 | +0.37% | 111.2만 |
|---|
| 2026.08.04 | ₩69,284 | ₩70,885 | ₩67,135 | ₩70,525 | +1.79% | 98.4만 |
|---|
| 2026.08.03 | ₩62,130 | ₩66,735 | ₩60,782 | ₩65,186 | +4.92% | 113.3만 |
|---|
| 2026.07.31 | ₩77,012 | ₩77,252 | ₩62,624 | ₩64,052 | -16.83% | 261.4만 |
|---|
| 2026.07.30 | ₩58,072 | ₩63,785 | ₩56,471 | ₩61,996 | +6.76% | 240.9만 |
|---|
| 2026.07.29 | ₩55,403 | ₩57,298 | ₩52,320 | ₩52,507 | -5.23% | 179.1만 |
|---|
| 2026.07.28 | ₩59,754 | ₩60,421 | ₩55,523 | ₩56,684 | -5.14% | 131.4만 |
|---|
| 2026.07.27 | ₩67,469 | ₩68,083 | ₩61,529 | ₩63,812 | -5.42% | 112.8만 |
|---|
| 2026.07.24 | ₩72,073 | ₩72,327 | ₩66,975 | ₩67,669 | -6.11% | 40.3만 |
|---|
| 2026.07.23 | ₩72,701 | ₩74,970 | ₩71,713 | ₩72,754 | +0.07% | 41.4만 |
|---|
| 2026.07.22 | ₩72,207 | ₩75,250 | ₩72,207 | ₩73,421 | +1.68% | 48.3만 |
|---|
| 2026.07.21 | ₩72,901 | ₩75,250 | ₩71,873 | ₩75,036 | +2.93% | 69.1만 |
|---|
| 2026.07.20 | ₩70,432 | ₩71,032 | ₩67,695 | ₩68,803 | -2.31% | 47.1만 |
|---|
| 2026.07.17 | ₩64,506 | ₩69,110 | ₩61,462 | ₩68,323 | +5.92% | 100.9만 |
|---|
| 2026.07.16 | ₩69,844 | ₩72,020 | ₩67,122 | ₩68,750 | -1.57% | 101.6만 |
|---|
| 2026.07.15 | ₩77,305 | ₩78,320 | ₩69,497 | ₩73,435 | -5.01% | 74.4만 |
|---|
| 2026.07.14 | ₩74,689 | ₩75,143 | ₩71,900 | ₩74,449 | -0.32% | 116.3만 |
|---|
| 2026.07.13 | ₩71,780 | ₩72,754 | ₩69,884 | ₩70,485 | -1.80% | 77.5만 |
|---|
| 2026.07.10 | ₩73,208 | ₩76,718 | ₩71,940 | ₩74,970 | +2.41% | 94.8만 |
|---|
| 2026.07.09 | ₩75,397 | ₩78,520 | ₩73,515 | ₩73,595 | -2.39% | 118.7만 |
|---|
| 2026.07.08 | ₩66,948 | ₩70,285 | ₩66,267 | ₩69,564 | +3.91% | 127.7만 |
|---|
| 2026.07.07 | ₩72,767 | ₩74,155 | ₩67,882 | ₩68,029 | -6.51% | 269.1만 |
|---|
| 2026.07.06 | ₩81,163 | ₩84,192 | ₩78,066 | ₩78,346 | -3.47% | 119.7만 |
|---|
| 2026.07.02 | ₩91,626 | ₩91,747 | ₩76,585 | ₩79,107 | -13.66% | 226.2만 |
|---|
| 2026.07.01 | ₩93,775 | ₩96,832 | ₩91,533 | ₩92,240 | -1.64% | 118.7만 |
|---|
| 2026.06.30 | ₩92,027 | ₩99,568 | ₩91,119 | ₩98,647 | +7.19% | 143.4만 |
|---|
| 2026.06.29 | ₩83,965 | ₩91,026 | ₩81,937 | ₩90,919 | +8.28% | 124.4만 |
|---|
| 2026.06.26 | ₩87,342 | ₩88,090 | ₩82,751 | ₩85,527 | -2.08% | 262만 |
|---|
| 2026.06.25 | ₩89,277 | ₩91,546 | ₩85,073 | ₩89,905 | +0.70% | 189.2만 |
|---|
| 2026.06.24 | ₩87,502 | ₩88,156 | ₩82,818 | ₩84,966 | -2.90% | 127.6만 |
|---|
| 2026.06.23 | ₩86,234 | ₩88,023 | ₩84,179 | ₩85,914 | -0.37% | 141.8만 |
|---|
| 2026.06.22 | ₩93,976 | ₩94,656 | ₩91,760 | ₩93,522 | -0.48% | 89.8만 |
|---|
| 2026.06.18 | ₩91,239 | ₩94,056 | ₩90,759 | ₩92,627 | +1.52% | 164.4만 |
|---|
| 2026.06.17 | ₩85,634 | ₩89,958 | ₩84,432 | ₩87,355 | +2.01% | 140.4만 |
|---|
| 2026.06.16 | ₩86,168 | ₩92,934 | ₩82,924 | ₩83,298 | -3.33% | 195.8만 |
|---|
| 2026.06.15 | ₩85,260 | ₩87,062 | ₩83,311 | ₩85,487 | +0.27% | 127.3만 |
|---|
| 2026.06.12 | ₩78,119 | ₩82,484 | ₩77,305 | ₩81,857 | +4.78% | 116.8만 |
|---|
| 2026.06.11 | ₩75,503 | ₩78,346 | ₩73,301 | ₩78,173 | +3.54% | 143.4만 |
|---|
| 2026.06.10 | ₩72,380 | ₩76,464 | ₩71,192 | ₩72,701 | +0.44% | 180.4만 |
|---|
| 2026.06.09 | ₩74,089 | ₩76,758 | ₩68,216 | ₩73,395 | -0.94% | 189.7만 |
|---|
| 2026.06.08 | ₩69,698 | ₩72,113 | ₩68,483 | ₩70,085 | +0.56% | 95.8만 |
|---|
| 2026.06.05 | ₩71,966 | ₩72,794 | ₩65,907 | ₩66,481 | -7.62% | 160.8만 |
|---|
| 2026.06.04 | ₩72,073 | ₩76,638 | ₩71,406 | ₩74,582 | +3.48% | 122.7만 |
|---|
| 2026.06.03 | ₩76,504 | ₩78,026 | ₩74,276 | ₩74,903 | -2.09% | 113.5만 |
|---|
| 2026.06.02 | ₩74,142 | ₩78,039 | ₩73,848 | ₩76,865 | +3.67% | 465.8만 |
|---|
| 2026.06.01 | ₩68,857 | ₩72,781 | ₩68,069 | ₩72,741 | +5.64% | 163.3만 |
|---|
| 2026.05.29 | ₩72,674 | ₩73,581 | ₩69,310 | ₩70,405 | -3.12% | 208.8만 |
|---|
| 2026.05.28 | ₩73,555 | ₩73,675 | ₩70,805 | ₩72,140 | -1.92% | 166.4만 |
|---|
| 2026.05.27 | ₩69,124 | ₩73,488 | ₩68,203 | ₩73,328 | +6.08% | 236만 |
|---|
| 2026.05.26 | ₩63,865 | ₩66,735 | ₩62,490 | ₩66,641 | +4.35% | 263.2만 |
|---|
| 2026.05.22 | ₩61,369 | ₩62,904 | ₩60,048 | ₩62,103 | +1.20% | 73.5만 |
|---|
| 2026.05.21 | ₩59,847 | ₩62,063 | ₩59,634 | ₩60,929 | +1.81% | 76.3만 |
|---|
| 2026.05.20 | ₩58,526 | ₩60,221 | ₩58,046 | ₩60,034 | +2.58% | 108.4만 |
|---|
| 2026.05.19 | ₩57,512 | ₩58,126 | ₩55,456 | ₩57,085 | -0.74% | 197.2만 |
|---|
| 2026.05.18 | ₩63,598 | ₩63,985 | ₩58,179 | ₩58,993 | -7.24% | 130.5만 |
|---|
| 2026.05.15 | ₩62,170 | ₩63,304 | ₩61,396 | ₩62,917 | +1.20% | 90.4만 |
|---|
| 2026.05.14 | ₩66,307 | ₩67,402 | ₩64,012 | ₩65,346 | -1.45% | 166.1만 |
|---|
| 2026.05.13 | ₩67,108 | ₩67,562 | ₩64,359 | ₩65,613 | -2.23% | 94.4만 |
|---|
| 2026.05.12 | ₩67,028 | ₩67,028 | ₩63,171 | ₩65,827 | -1.79% | 97.2만 |
|---|
| 2026.05.11 | ₩67,348 | ₩69,978 | ₩66,574 | ₩68,443 | +1.63% | 125만 |
|---|
| 2026.05.08 | ₩64,813 | ₩66,735 | ₩64,065 | ₩66,121 | +2.02% | 75.1만 |
|---|
| 2026.05.07 | ₩66,441 | ₩66,681 | ₩63,117 | ₩63,371 | -4.62% | 130.1만 |
|---|
| 2026.05.06 | ₩65,653 | ₩67,642 | ₩63,691 | ₩66,227 | +0.87% | 122.5만 |
|---|
| 2026.05.05 | ₩63,384 | ₩66,000 | ₩62,744 | ₩64,666 | +2.02% | 152.6만 |
|---|
| 2026.05.04 | ₩61,663 | ₩62,597 | ₩60,368 | ₩62,317 | +1.06% | 171.1만 |
|---|
| 2026.05.01 | ₩65,266 | ₩65,854 | ₩59,167 | ₩60,849 | -6.77% | 336.7만 |
|---|
| 2026.04.30 | ₩62,023 | ₩64,292 | ₩60,782 | ₩63,198 | +1.89% | 249.3만 |
|---|
| 2026.04.29 | ₩59,621 | ₩61,062 | ₩57,819 | ₩59,674 | +0.09% | 134.1만 |
|---|
| 2026.04.28 | ₩58,927 | ₩60,929 | ₩58,152 | ₩58,927 | 0.00% | 140.6만 |
|---|
| 2026.04.27 | ₩63,077 | ₩63,651 | ₩59,888 | ₩61,649 | -2.26% | 197.6만 |
|---|
| 2026.04.24 | ₩63,184 | ₩63,505 | ₩60,395 | ₩62,637 | -0.87% | 370.4만 |
|---|
| 2026.04.23 | ₩59,674 | ₩62,343 | ₩59,487 | ₩60,822 | +1.92% | 82.8만 |
|---|
| 2026.04.22 | ₩60,849 | ₩61,035 | ₩58,566 | ₩59,807 | -1.71% | 95.6만 |
|---|
| 2026.04.21 | ₩59,968 | ₩62,237 | ₩59,234 | ₩59,901 | -0.11% | 181.7만 |
|---|
| 2026.04.20 | ₩55,163 | ₩59,287 | ₩54,829 | ₩59,087 | +7.11% | 169.2만 |
|---|
| 2026.04.17 | ₩54,375 | ₩56,284 | ₩52,987 | ₩55,069 | +1.28% | 110.9만 |
|---|
| 2026.04.16 | ₩51,919 | ₩52,760 | ₩51,372 | ₩52,547 | +1.21% | 94.3만 |
|---|
| 2026.04.15 | ₩50,718 | ₩52,040 | ₩50,438 | ₩51,986 | +2.50% | 47.8만 |
|---|
| 2026.04.14 | ₩50,972 | ₩52,373 | ₩50,184 | ₩51,399 | +0.84% | 97.2만 |
|---|
| 2026.04.13 | ₩48,716 | ₩50,291 | ₩48,716 | ₩50,211 | +3.07% | 75.7만 |
|---|
| 2026.04.10 | ₩48,035 | ₩50,625 | ₩47,555 | ₩49,837 | +3.75% | 108.9만 |
|---|
| 2026.04.09 | ₩45,967 | ₩47,702 | ₩45,860 | ₩47,248 | +2.79% | 67.7만 |
|---|
| 2026.04.08 | ₩46,714 | ₩47,662 | ₩44,939 | ₩45,913 | -1.71% | 141.2만 |
|---|
| 2026.04.07 | ₩43,044 | ₩44,378 | ₩42,723 | ₩44,045 | +2.33% | 49.8만 |
|---|
| 2026.04.06 | ₩43,231 | ₩43,751 | ₩42,617 | ₩43,351 | +0.28% | 37.3만 |
|---|
| 2026.04.02 | ₩40,241 | ₩43,871 | ₩40,241 | ₩42,897 | +6.60% | 46만 |
|---|
| 2026.04.01 | ₩41,843 | ₩42,910 | ₩41,522 | ₩42,470 | +1.50% | 46.3만 |
|---|
| 2026.03.31 | ₩38,853 | ₩41,162 | ₩38,613 | ₩40,868 | +5.19% | 65.8만 |
|---|
| 2026.03.30 | ₩40,708 | ₩40,842 | ₩37,558 | ₩38,145 | -6.30% | 54만 |
|---|
| 2026.03.27 | ₩39,627 | ₩40,468 | ₩39,333 | ₩40,014 | +0.98% | 38.7만 |
|---|
| 2026.03.26 | ₩41,429 | ₩42,416 | ₩40,134 | ₩40,348 | -2.61% | 55.6만 |
|---|
| 2026.03.25 | ₩42,870 | ₩43,377 | ₩41,949 | ₩42,603 | -0.62% | 76.8만 |
|---|
| 2026.03.24 | ₩40,228 | ₩42,857 | ₩39,654 | ₩42,550 | +5.77% | 59.4만 |
|---|
| 2026.03.23 | ₩40,788 | ₩41,309 | ₩39,934 | ₩40,361 | -1.05% | 52.7만 |
|---|
| 2026.03.20 | ₩40,468 | ₩40,615 | ₩38,706 | ₩39,400 | -2.64% | 122.1만 |
|---|
| 2026.03.19 | ₩39,080 | ₩41,068 | ₩38,292 | ₩40,508 | +3.65% | 43.2만 |
|---|
| 2026.03.18 | ₩39,400 | ₩41,536 | ₩38,626 | ₩40,655 | +3.18% | 93.4만 |
|---|
| 2026.03.17 | ₩38,319 | ₩39,227 | ₩37,585 | ₩38,546 | +0.59% | 95.7만 |
|---|
| 2026.03.16 | ₩38,132 | ₩38,946 | ₩37,305 | ₩38,145 | +0.04% | 60.5만 |
|---|
| 2026.03.13 | ₩37,131 | ₩37,852 | ₩36,157 | ₩36,370 | -2.05% | 36만 |
|---|
| 2026.03.12 | ₩37,385 | ₩37,518 | ₩36,237 | ₩36,677 | -1.89% | 36만 |
|---|
| 2026.03.11 | ₩38,145 | ₩38,546 | ₩37,318 | ₩38,226 | +0.21% | 50.8만 |
|---|
| 2026.03.10 | ₩37,051 | ₩39,080 | ₩37,038 | ₩38,199 | +3.10% | 53.3만 |
|---|
| 2026.03.09 | ₩35,930 | ₩37,572 | ₩35,543 | ₩37,371 | +4.01% | 61.6만 |
|---|
| 2026.03.06 | ₩36,717 | ₩37,798 | ₩36,223 | ₩36,918 | +0.55% | 71.4만 |
|---|
| 2026.03.05 | ₩39,013 | ₩39,961 | ₩37,465 | ₩38,386 | -1.61% | 56.7만 |
|---|
| 2026.03.04 | ₩40,294 | ₩40,294 | ₩39,267 | ₩39,747 | -1.36% | 42.6만 |
|---|
| 2026.03.03 | ₩39,707 | ₩40,161 | ₩38,626 | ₩39,440 | -0.67% | 52.8만 |
|---|
| 2026.03.02 | ₩39,160 | ₩41,589 | ₩39,160 | ₩41,576 | +6.17% | 53만 |
|---|
| 2026.02.27 | ₩39,907 | ₩41,068 | ₩39,440 | ₩40,308 | +1.00% | 92.7만 |
|---|
| 2026.02.26 | ₩41,776 | ₩41,869 | ₩39,854 | ₩41,015 | -1.82% | 43.6만 |
|---|
| 2026.02.25 | ₩41,415 | ₩42,190 | ₩41,042 | ₩41,736 | +0.77% | 41.2만 |
|---|
| 2026.02.24 | ₩41,015 | ₩42,310 | ₩40,655 | ₩40,842 | -0.42% | 67.5만 |
|---|
| 2026.02.23 | ₩41,682 | ₩41,749 | ₩40,081 | ₩40,588 | -2.63% | 80.2만 |
|---|
| 2026.02.20 | ₩40,348 | ₩42,590 | ₩40,134 | ₩42,123 | +4.40% | 91.6만 |
|---|
| 2026.02.19 | ₩39,120 | ₩40,575 | ₩38,866 | ₩40,454 | +3.41% | 112만 |
|---|
| 2026.02.18 | ₩40,188 | ₩40,548 | ₩38,973 | ₩39,787 | -1.00% | 113.9만 |
|---|
| 2026.02.17 | ₩40,107 | ₩41,189 | ₩38,773 | ₩40,401 | +0.73% | 120.2만 |
|---|
| 2026.02.13 | ₩38,719 | ₩42,697 | ₩37,705 | ₩40,842 | +5.48% | 345.4만 |
|---|
| 2026.02.12 | ₩45,980 | ₩46,661 | ₩43,217 | ₩43,778 | -4.79% | 169.8만 |
|---|
| 2026.02.11 | ₩44,819 | ₩45,913 | ₩43,644 | ₩45,593 | +1.73% | 148만 |
|---|
| 2026.02.10 | ₩42,844 | ₩44,018 | ₩42,336 | ₩43,417 | +1.34% | 77.4만 |
|---|
| 2026.02.09 | ₩41,135 | ₩42,830 | ₩40,321 | ₩42,270 | +2.76% | 89.9만 |
|---|
| 2026.02.06 | ₩39,387 | ₩41,375 | ₩39,053 | ₩41,175 | +4.54% | 82.9만 |
|---|
| 2026.02.05 | ₩38,399 | ₩39,080 | ₩37,692 | ₩38,613 | +0.56% | 73.1만 |
|---|
| 2026.02.04 | ₩40,308 | ₩41,295 | ₩37,385 | ₩38,292 | -5.00% | 103.4만 |
|---|
| 2026.02.03 | ₩40,027 | ₩41,148 | ₩38,533 | ₩39,734 | -0.73% | 126.5만 |
|---|
| 2026.02.02 | ₩37,371 | ₩39,293 | ₩36,624 | ₩39,173 | +4.82% | 57.7만 |
|---|
| 2026.01.30 | ₩38,306 | ₩39,547 | ₩37,865 | ₩38,092 | -0.56% | 56.2만 |
|---|
| 2026.01.29 | ₩38,799 | ₩39,747 | ₩37,838 | ₩39,186 | +1.00% | 103.4만 |
|---|
| 2026.01.28 | ₩39,307 | ₩39,520 | ₩37,999 | ₩38,693 | -1.56% | 52.2만 |
|---|
| 2026.01.27 | ₩39,040 | ₩39,760 | ₩38,546 | ₩38,693 | -0.89% | 40.1만 |
|---|
| 2026.01.26 | ₩38,546 | ₩39,320 | ₩37,945 | ₩38,666 | +0.31% | 81만 |
|---|
| 2026.01.23 | ₩39,013 | ₩39,120 | ₩37,465 | ₩37,678 | -3.42% | 79.1만 |
|---|
| 2026.01.22 | ₩40,615 | ₩40,908 | ₩38,946 | ₩39,333 | -3.15% | 41.6만 |
|---|
| 2026.01.21 | ₩38,639 | ₩40,188 | ₩37,758 | ₩39,747 | +2.87% | 135.8만 |
|---|
| 2026.01.20 | ₩36,597 | ₩38,653 | ₩36,530 | ₩38,052 | +3.98% | 75.4만 |
|---|
| 2026.01.16 | ₩39,360 | ₩39,814 | ₩37,625 | ₩37,705 | -4.20% | 63.8만 |
|---|
| 2026.01.15 | ₩39,173 | ₩40,788 | ₩38,746 | ₩38,893 | -0.72% | 95.2만 |
|---|
| 2026.01.14 | ₩36,771 | ₩37,585 | ₩36,557 | ₩37,518 | +2.03% | 78.4만 |
|---|
| 2026.01.13 | ₩37,091 | ₩37,451 | ₩36,691 | ₩37,158 | +0.18% | 122.3만 |
|---|
| 2026.01.12 | ₩35,610 | ₩37,158 | ₩35,316 | ₩36,864 | +3.52% | 102.9만 |
|---|
| 2026.01.09 | ₩35,102 | ₩35,957 | ₩34,969 | ₩35,850 | +2.13% | 31만 |
|---|
| 2026.01.08 | ₩35,369 | ₩35,556 | ₩33,808 | ₩34,782 | -1.66% | 60만 |
|---|
| 2026.01.07 | ₩35,583 | ₩36,250 | ₩35,369 | ₩35,743 | +0.45% | 82만 |
|---|
| 2026.01.06 | ₩34,969 | ₩36,237 | ₩34,702 | ₩36,050 | +3.09% | 177.5만 |
|---|
| 2026.01.05 | ₩33,567 | ₩34,088 | ₩33,127 | ₩33,501 | -0.20% | 68.4만 |
|---|
| 2026.01.02 | ₩31,952 | ₩33,541 | ₩31,886 | ₩32,847 | +2.80% | 47만 |
|---|
| 2025.12.31 | ₩31,739 | ₩32,139 | ₩30,978 | ₩31,058 | -2.14% | 28.6만 |
|---|
| 2025.12.30 | ₩31,365 | ₩31,832 | ₩31,112 | ₩31,672 | +0.98% | 28.1만 |
|---|
| 2025.12.29 | ₩31,045 | ₩31,392 | ₩30,925 | ₩31,298 | +0.82% | 22.9만 |
|---|
| 2025.12.26 | ₩31,552 | ₩31,552 | ₩31,245 | ₩31,352 | -0.63% | 17.2만 |
|---|
| 2025.12.24 | ₩31,712 | ₩31,766 | ₩31,125 | ₩31,432 | -0.88% | 12.1만 |
|---|
| 2025.12.23 | ₩31,298 | ₩31,899 | ₩31,218 | ₩31,699 | +1.28% | 23.5만 |
|---|
| 2025.12.22 | ₩32,019 | ₩32,019 | ₩31,419 | ₩31,432 | -1.83% | 27.4만 |
|---|
| 2025.12.19 | ₩31,112 | ₩31,726 | ₩31,112 | ₩31,392 | +0.90% | 74.3만 |
|---|
| 2025.12.18 | ₩31,752 | ₩31,872 | ₩30,858 | ₩31,098 | -2.06% | 43.1만 |
|---|
| 2025.12.17 | ₩31,165 | ₩31,499 | ₩30,431 | ₩30,685 | -1.54% | 39.5만 |
|---|
| 2025.12.16 | ₩31,285 | ₩31,645 | ₩30,484 | ₩31,005 | -0.90% | 94.4만 |
|---|
| 2025.12.15 | ₩32,086 | ₩32,153 | ₩31,072 | ₩31,512 | -1.79% | 51.7만 |
|---|
| 2025.12.12 | ₩32,873 | ₩32,953 | ₩31,592 | ₩31,872 | -3.05% | 48.8만 |
|---|
| 2025.12.11 | ₩33,688 | ₩33,848 | ₩32,793 | ₩33,247 | -1.31% | 39.9만 |
|---|
| 2025.12.10 | ₩33,621 | ₩34,208 | ₩33,180 | ₩33,834 | +0.64% | 39.5만 |
|---|
| 2025.12.09 | ₩33,354 | ₩33,834 | ₩32,900 | ₩33,607 | +0.76% | 36.8만 |
|---|
| 2025.12.08 | ₩33,781 | ₩33,995 | ₩33,341 | ₩33,567 | -0.63% | 41.9만 |
|---|
| 2025.12.05 | ₩33,834 | ₩33,981 | ₩33,127 | ₩33,341 | -1.46% | 39.2만 |
|---|
| 2025.12.04 | ₩33,167 | ₩33,648 | ₩32,860 | ₩33,541 | +1.13% | 53.9만 |
|---|
| 2025.12.03 | ₩32,486 | ₩33,754 | ₩32,206 | ₩33,487 | +3.08% | 72.8만 |
|---|
| 2025.12.02 | ₩32,246 | ₩32,807 | ₩32,086 | ₩32,299 | +0.17% | 60.1만 |
|---|
| 2025.12.01 | ₩31,819 | ₩32,713 | ₩31,766 | ₩32,033 | +0.67% | 60.5만 |
|---|
| 2025.11.28 | ₩32,073 | ₩32,486 | ₩31,766 | ₩32,460 | +1.21% | 16.3만 |
|---|
| 2025.11.26 | ₩31,512 | ₩32,566 | ₩31,392 | ₩32,086 | +1.82% | 82.3만 |
|---|
| 2025.11.25 | ₩30,431 | ₩31,752 | ₩30,137 | ₩31,539 | +3.64% | 41.9만 |
|---|
| 2025.11.24 | ₩29,937 | ₩31,045 | ₩29,830 | ₩30,458 | +1.74% | 46.8만 |
|---|
| 2025.11.21 | ₩28,442 | ₩29,977 | ₩28,215 | ₩29,537 | +3.85% | 50.2만 |
|---|
| 2025.11.20 | ₩29,684 | ₩30,378 | ₩28,269 | ₩28,536 | -3.87% | 48.2만 |
|---|
| 2025.11.19 | ₩28,976 | ₩29,630 | ₩28,776 | ₩29,203 | +0.78% | 40만 |
|---|
| 2025.11.18 | ₩28,282 | ₩28,869 | ₩28,162 | ₩28,616 | +1.18% | 59.8만 |
|---|
| 2025.11.17 | ₩29,190 | ₩29,670 | ₩28,175 | ₩28,536 | -2.24% | 44.3만 |
|---|
| 2025.11.14 | ₩28,549 | ₩30,057 | ₩28,549 | ₩29,483 | +3.27% | 48.9만 |
|---|
| 2025.11.13 | ₩30,324 | ₩30,551 | ₩29,417 | ₩29,910 | -1.36% | 50.4만 |
|---|
| 2025.11.12 | ₩31,272 | ₩31,565 | ₩30,618 | ₩30,738 | -1.71% | 67.1만 |
|---|
| 2025.11.11 | ₩32,246 | ₩32,273 | ₩30,631 | ₩30,925 | -4.10% | 51.5만 |
|---|
| 2025.11.10 | ₩32,887 | ₩33,381 | ₩31,966 | ₩32,460 | -1.30% | 107.5만 |
|---|
| 2025.11.07 | ₩30,338 | ₩31,966 | ₩29,937 | ₩31,939 | +5.28% | 149.6만 |
|---|
| 2025.11.06 | ₩32,166 | ₩32,166 | ₩30,858 | ₩31,045 | -3.49% | 89만 |
|---|
| 2025.11.05 | ₩30,297 | ₩32,366 | ₩30,271 | ₩32,139 | +6.08% | 79.1만 |
|---|
| 2025.11.04 | ₩31,298 | ₩31,539 | ₩30,231 | ₩30,257 | -3.33% | 94.7만 |
|---|
| 2025.11.03 | ₩31,726 | ₩32,326 | ₩30,925 | ₩32,313 | +1.85% | 104.7만 |
|---|
| 2025.10.31 | ₩32,113 | ₩32,526 | ₩30,965 | ₩31,752 | -1.12% | 149.4만 |
|---|
| 2025.10.30 | ₩33,447 | ₩33,447 | ₩29,804 | ₩32,113 | -3.99% | 237.8만 |
|---|
| 2025.10.29 | ₩32,233 | ₩32,433 | ₩31,405 | ₩32,046 | -0.58% | 168.6만 |
|---|
| 2025.10.28 | ₩31,686 | ₩31,819 | ₩30,711 | ₩31,339 | -1.10% | 104.9만 |
|---|
| 2025.10.27 | ₩30,858 | ₩31,592 | ₩30,631 | ₩31,379 | +1.69% | 83.3만 |
|---|
| 2025.10.24 | ₩30,484 | ₩31,058 | ₩30,164 | ₩30,498 | +0.04% | 57.9만 |
|---|
| 2025.10.23 | ₩28,656 | ₩30,177 | ₩28,656 | ₩30,004 | +4.70% | 43만 |
|---|
| 2025.10.22 | ₩29,643 | ₩30,044 | ₩28,309 | ₩29,030 | -2.07% | 41.8만 |
|---|
| 2025.10.21 | ₩30,311 | ₩30,311 | ₩29,750 | ₩30,071 | -0.79% | 32만 |
|---|
| 2025.10.20 | ₩29,443 | ₩30,671 | ₩29,310 | ₩30,404 | +3.26% | 38.1만 |
|---|
| 2025.10.17 | ₩29,403 | ₩29,870 | ₩28,856 | ₩28,989 | -1.41% | 75.4만 |
|---|
| 2025.10.16 | ₩30,564 | ₩30,618 | ₩29,630 | ₩29,737 | -2.71% | 73.4만 |
|---|
| 2025.10.15 | ₩29,630 | ₩30,618 | ₩29,016 | ₩30,284 | +2.21% | 125.6만 |
|---|
| 2025.10.14 | ₩27,548 | ₩29,603 | ₩27,388 | ₩28,923 | +4.99% | 91.5만 |
|---|
| 2025.10.13 | ₩27,735 | ₩28,442 | ₩27,481 | ₩28,402 | +2.41% | 91.9만 |
|---|
| 2025.10.10 | ₩28,028 | ₩28,349 | ₩26,454 | ₩26,614 | -5.05% | 142.6만 |
|---|