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 | ₩93,754 | ₩94,728 | ₩90,378 | ₩90,991 | -2.95% | 66.7만 |
| 2026.10.08 | ₩92,686 | ₩95,969 | ₩89,417 | ₩91,232 | -1.57% | 104.9만 |
| 2026.10.07 | ₩94,674 | ₩96,689 | ₩93,287 | ₩94,447 | -0.24% | 141.4만 |
| 2026.10.06 | ₩99,865 | ₩99,865 | ₩96,476 | ₩97,543 | -2.32% | 116.7만 |
| 2026.10.05 | ₩97,557 | ₩101,039 | ₩95,622 | ₩98,384 | +0.85% | 113.8만 |
| 2026.10.02 | ₩97,396 | ₩99,665 | ₩96,529 | ₩98,050 | +0.67% | 135만 |
| 2026.10.01 | ₩91,218 | ₩94,327 | ₩89,897 | ₩93,860 | +2.90% | 118.4만 |
| 2026.09.30 | ₩89,337 | ₩91,392 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,925 |
| +1.78% |
| 116.1만 |
| 2026.09.29 | ₩90,137 | ₩91,098 | ₩87,349 | ₩88,029 | -2.34% | 66.1만 |
|---|
| 2026.09.28 | ₩89,043 | ₩89,403 | ₩85,227 | ₩88,162 | -0.99% | 68.9만 |
|---|
| 2026.09.25 | ₩86,735 | ₩89,750 | ₩85,093 | ₩89,403 | +3.08% | 104.4만 |
|---|
| 2026.09.24 | ₩84,226 | ₩85,747 | ₩82,411 | ₩85,000 | +0.92% | 53.5만 |
|---|
| 2026.09.23 | ₩85,347 | ₩86,615 | ₩83,359 | ₩86,041 | +0.81% | 62.2만 |
|---|
| 2026.09.22 | ₩79,369 | ₩86,414 | ₩78,502 | ₩86,121 | +8.51% | 107.3만 |
|---|
| 2026.09.21 | ₩79,943 | ₩81,984 | ₩77,501 | ₩80,890 | +1.19% | 138.7만 |
|---|
| 2026.09.18 | ₩74,458 | ₩77,354 | ₩74,418 | ₩77,060 | +3.49% | 130.9만 |
|---|
| 2026.09.17 | ₩71,029 | ₩73,604 | ₩70,749 | ₩73,391 | +3.33% | 97.7만 |
|---|
| 2026.09.16 | ₩68,440 | ₩69,681 | ₩66,412 | ₩68,133 | -0.45% | 159.7만 |
|---|
| 2026.09.15 | ₩68,147 | ₩68,267 | ₩64,237 | ₩66,679 | -2.15% | 111.6만 |
|---|
| 2026.09.14 | ₩69,695 | ₩72,003 | ₩66,412 | ₩66,679 | -4.33% | 98.4만 |
|---|
| 2026.09.11 | ₩74,845 | ₩78,341 | ₩74,365 | ₩76,166 | +1.77% | 61.4만 |
|---|
| 2026.09.10 | ₩72,937 | ₩75,032 | ₩71,710 | ₩73,031 | +0.13% | 111.8만 |
|---|
| 2026.09.09 | ₩70,135 | ₩76,246 | ₩70,015 | ₩75,633 | +7.84% | 149.4만 |
|---|
| 2026.09.08 | ₩68,374 | ₩71,002 | ₩68,000 | ₩70,949 | +3.77% | 85.7만 |
|---|
| 2026.09.04 | ₩62,916 | ₩67,827 | ₩62,622 | ₩67,680 | +7.57% | 87.2만 |
|---|
| 2026.09.03 | ₩60,474 | ₩61,368 | ₩57,832 | ₩61,355 | +1.46% | 62.5만 |
|---|
| 2026.09.02 | ₩58,486 | ₩61,155 | ₩57,739 | ₩61,048 | +4.38% | 108.1만 |
|---|
| 2026.09.01 | ₩59,980 | ₩61,275 | ₩57,965 | ₩58,926 | -1.76% | 139.6만 |
|---|
| 2026.08.31 | ₩64,317 | ₩64,931 | ₩61,341 | ₩61,515 | -4.36% | 82.3만 |
|---|
| 2026.08.28 | ₩68,160 | ₩68,160 | ₩63,810 | ₩64,050 | -6.03% | 64.8만 |
|---|
| 2026.08.27 | ₩71,109 | ₩71,603 | ₩68,040 | ₩68,974 | -3.00% | 70.6만 |
|---|
| 2026.08.26 | ₩67,346 | ₩68,721 | ₩66,465 | ₩68,133 | +1.17% | 106.2만 |
|---|
| 2026.08.25 | ₩70,842 | ₩70,842 | ₩67,159 | ₩67,533 | -4.67% | 57.5만 |
|---|
| 2026.08.24 | ₩70,148 | ₩70,215 | ₩67,386 | ₩68,454 | -2.42% | 64.6만 |
|---|
| 2026.08.21 | ₩73,805 | ₩74,031 | ₩69,948 | ₩72,550 | -1.70% | 78.9만 |
|---|
| 2026.08.20 | ₩72,911 | ₩74,192 | ₩70,856 | ₩72,203 | -0.97% | 104.3만 |
|---|
| 2026.08.19 | ₩79,516 | ₩80,170 | ₩72,057 | ₩73,644 | -7.38% | 97.7만 |
|---|
| 2026.08.18 | ₩78,435 | ₩81,050 | ₩75,913 | ₩79,022 | +0.75% | 183.7만 |
|---|
| 2026.08.17 | ₩82,598 | ₩84,773 | ₩80,476 | ₩83,559 | +1.16% | 85.5만 |
|---|
| 2026.08.14 | ₩76,673 | ₩79,903 | ₩75,366 | ₩79,129 | +3.20% | 60.9만 |
|---|
| 2026.08.13 | ₩74,578 | ₩79,396 | ₩74,151 | ₩77,848 | +4.38% | 97.4만 |
|---|
| 2026.08.12 | ₩73,564 | ₩79,329 | ₩72,710 | ₩74,912 | +1.83% | 226.3만 |
|---|
| 2026.08.11 | ₩68,227 | ₩70,642 | ₩66,652 | ₩70,482 | +3.31% | 56.1만 |
|---|
| 2026.08.10 | ₩72,043 | ₩72,043 | ₩65,932 | ₩66,012 | -8.37% | 55.4만 |
|---|
| 2026.08.07 | ₩71,336 | ₩72,310 | ₩69,655 | ₩70,562 | -1.08% | 41.5만 |
|---|
| 2026.08.06 | ₩67,493 | ₩71,149 | ₩65,064 | ₩69,108 | +2.39% | 65.4만 |
|---|
| 2026.08.05 | ₩68,774 | ₩70,882 | ₩67,386 | ₩69,027 | +0.37% | 111.2만 |
|---|
| 2026.08.04 | ₩69,268 | ₩70,869 | ₩67,119 | ₩70,509 | +1.79% | 98.4만 |
|---|
| 2026.08.03 | ₩62,115 | ₩66,719 | ₩60,768 | ₩65,171 | +4.92% | 113.3만 |
|---|
| 2026.07.31 | ₩76,994 | ₩77,234 | ₩62,609 | ₩64,037 | -16.83% | 261.4만 |
|---|
| 2026.07.30 | ₩58,059 | ₩63,770 | ₩56,458 | ₩61,982 | +6.76% | 240.9만 |
|---|
| 2026.07.29 | ₩55,390 | ₩57,285 | ₩52,308 | ₩52,495 | -5.23% | 179.1만 |
|---|
| 2026.07.28 | ₩59,740 | ₩60,407 | ₩55,510 | ₩56,671 | -5.14% | 131.4만 |
|---|
| 2026.07.27 | ₩67,453 | ₩68,067 | ₩61,515 | ₩63,797 | -5.42% | 112.8만 |
|---|
| 2026.07.24 | ₩72,057 | ₩72,310 | ₩66,959 | ₩67,653 | -6.11% | 40.3만 |
|---|
| 2026.07.23 | ₩72,684 | ₩74,952 | ₩71,696 | ₩72,737 | +0.07% | 41.4만 |
|---|
| 2026.07.22 | ₩72,190 | ₩75,232 | ₩72,190 | ₩73,404 | +1.68% | 48.3만 |
|---|
| 2026.07.21 | ₩72,884 | ₩75,232 | ₩71,856 | ₩75,019 | +2.93% | 69.1만 |
|---|
| 2026.07.20 | ₩70,415 | ₩71,016 | ₩67,680 | ₩68,787 | -2.31% | 47.1만 |
|---|
| 2026.07.17 | ₩64,491 | ₩69,094 | ₩61,448 | ₩68,307 | +5.92% | 100.9만 |
|---|
| 2026.07.16 | ₩69,828 | ₩72,003 | ₩67,106 | ₩68,734 | -1.57% | 101.6만 |
|---|
| 2026.07.15 | ₩77,287 | ₩78,301 | ₩69,481 | ₩73,418 | -5.01% | 74.4만 |
|---|
| 2026.07.14 | ₩74,672 | ₩75,126 | ₩71,883 | ₩74,432 | -0.32% | 116.3만 |
|---|
| 2026.07.13 | ₩71,763 | ₩72,737 | ₩69,868 | ₩70,469 | -1.80% | 77.5만 |
|---|
| 2026.07.10 | ₩73,191 | ₩76,700 | ₩71,923 | ₩74,952 | +2.41% | 94.8만 |
|---|
| 2026.07.09 | ₩75,379 | ₩78,502 | ₩73,498 | ₩73,578 | -2.39% | 118.7만 |
|---|
| 2026.07.08 | ₩66,933 | ₩70,268 | ₩66,252 | ₩69,548 | +3.91% | 127.7만 |
|---|
| 2026.07.07 | ₩72,750 | ₩74,138 | ₩67,867 | ₩68,013 | -6.51% | 269.1만 |
|---|
| 2026.07.06 | ₩81,144 | ₩84,173 | ₩78,048 | ₩78,328 | -3.47% | 119.7만 |
|---|
| 2026.07.02 | ₩91,605 | ₩91,725 | ₩76,567 | ₩79,089 | -13.66% | 226.2만 |
|---|
| 2026.07.01 | ₩93,754 | ₩96,809 | ₩91,512 | ₩92,219 | -1.64% | 118.7만 |
|---|
| 2026.06.30 | ₩92,005 | ₩99,545 | ₩91,098 | ₩98,624 | +7.19% | 143.4만 |
|---|
| 2026.06.29 | ₩83,946 | ₩91,005 | ₩81,918 | ₩90,898 | +8.28% | 124.4만 |
|---|
| 2026.06.26 | ₩87,322 | ₩88,069 | ₩82,732 | ₩85,507 | -2.08% | 262만 |
|---|
| 2026.06.25 | ₩89,257 | ₩91,525 | ₩85,053 | ₩89,884 | +0.70% | 189.2만 |
|---|
| 2026.06.24 | ₩87,482 | ₩88,136 | ₩82,798 | ₩84,947 | -2.90% | 127.6만 |
|---|
| 2026.06.23 | ₩86,214 | ₩88,002 | ₩84,159 | ₩85,894 | -0.37% | 141.8만 |
|---|
| 2026.06.22 | ₩93,954 | ₩94,634 | ₩91,739 | ₩93,500 | -0.48% | 89.8만 |
|---|
| 2026.06.18 | ₩91,218 | ₩94,034 | ₩90,738 | ₩92,606 | +1.52% | 164.4만 |
|---|
| 2026.06.17 | ₩85,614 | ₩89,937 | ₩84,413 | ₩87,335 | +2.01% | 140.4만 |
|---|
| 2026.06.16 | ₩86,148 | ₩92,913 | ₩82,905 | ₩83,279 | -3.33% | 195.8만 |
|---|
| 2026.06.15 | ₩85,240 | ₩87,042 | ₩83,292 | ₩85,467 | +0.27% | 127.3만 |
|---|
| 2026.06.12 | ₩78,101 | ₩82,465 | ₩77,287 | ₩81,838 | +4.78% | 116.8만 |
|---|
| 2026.06.11 | ₩75,486 | ₩78,328 | ₩73,284 | ₩78,155 | +3.54% | 143.4만 |
|---|
| 2026.06.10 | ₩72,363 | ₩76,447 | ₩71,176 | ₩72,684 | +0.44% | 180.4만 |
|---|
| 2026.06.09 | ₩74,071 | ₩76,740 | ₩68,200 | ₩73,378 | -0.94% | 189.7만 |
|---|
| 2026.06.08 | ₩69,681 | ₩72,097 | ₩68,467 | ₩70,068 | +0.56% | 95.8만 |
|---|
| 2026.06.05 | ₩71,950 | ₩72,777 | ₩65,892 | ₩66,465 | -7.62% | 160.8만 |
|---|
| 2026.06.04 | ₩72,057 | ₩76,620 | ₩71,389 | ₩74,565 | +3.48% | 122.7만 |
|---|
| 2026.06.03 | ₩76,487 | ₩78,008 | ₩74,258 | ₩74,885 | -2.09% | 113.5만 |
|---|
| 2026.06.02 | ₩74,125 | ₩78,021 | ₩73,831 | ₩76,847 | +3.67% | 465.8만 |
|---|
| 2026.06.01 | ₩68,841 | ₩72,764 | ₩68,053 | ₩72,724 | +5.64% | 163.3만 |
|---|
| 2026.05.29 | ₩72,657 | ₩73,564 | ₩69,294 | ₩70,389 | -3.12% | 208.8만 |
|---|
| 2026.05.28 | ₩73,538 | ₩73,658 | ₩70,789 | ₩72,123 | -1.92% | 166.4만 |
|---|
| 2026.05.27 | ₩69,108 | ₩73,471 | ₩68,187 | ₩73,311 | +6.08% | 236만 |
|---|
| 2026.05.26 | ₩63,850 | ₩66,719 | ₩62,476 | ₩66,626 | +4.35% | 263.2만 |
|---|
| 2026.05.22 | ₩61,355 | ₩62,889 | ₩60,034 | ₩62,089 | +1.20% | 73.5만 |
|---|
| 2026.05.21 | ₩59,834 | ₩62,049 | ₩59,620 | ₩60,914 | +1.81% | 76.3만 |
|---|
| 2026.05.20 | ₩58,513 | ₩60,207 | ₩58,032 | ₩60,020 | +2.58% | 108.4만 |
|---|
| 2026.05.19 | ₩57,498 | ₩58,112 | ₩55,443 | ₩57,071 | -0.74% | 197.2만 |
|---|
| 2026.05.18 | ₩63,583 | ₩63,970 | ₩58,166 | ₩58,980 | -7.24% | 130.5만 |
|---|
| 2026.05.15 | ₩62,155 | ₩63,290 | ₩61,381 | ₩62,903 | +1.20% | 90.4만 |
|---|
| 2026.05.14 | ₩66,292 | ₩67,386 | ₩63,997 | ₩65,331 | -1.45% | 166.1만 |
|---|
| 2026.05.13 | ₩67,093 | ₩67,546 | ₩64,344 | ₩65,598 | -2.23% | 94.4만 |
|---|
| 2026.05.12 | ₩67,013 | ₩67,013 | ₩63,156 | ₩65,812 | -1.79% | 97.2만 |
|---|
| 2026.05.11 | ₩67,333 | ₩69,962 | ₩66,559 | ₩68,427 | +1.63% | 125만 |
|---|
| 2026.05.08 | ₩64,797 | ₩66,719 | ₩64,050 | ₩66,105 | +2.02% | 75.1만 |
|---|
| 2026.05.07 | ₩66,425 | ₩66,666 | ₩63,103 | ₩63,356 | -4.62% | 130.1만 |
|---|
| 2026.05.06 | ₩65,638 | ₩67,626 | ₩63,677 | ₩66,212 | +0.87% | 122.5만 |
|---|
| 2026.05.05 | ₩63,370 | ₩65,985 | ₩62,729 | ₩64,651 | +2.02% | 152.6만 |
|---|
| 2026.05.04 | ₩61,648 | ₩62,582 | ₩60,354 | ₩62,302 | +1.06% | 171.1만 |
|---|
| 2026.05.01 | ₩65,251 | ₩65,838 | ₩59,153 | ₩60,834 | -6.77% | 336.7만 |
|---|
| 2026.04.30 | ₩62,009 | ₩64,277 | ₩60,768 | ₩63,183 | +1.89% | 249.3만 |
|---|
| 2026.04.29 | ₩59,607 | ₩61,048 | ₩57,805 | ₩59,660 | +0.09% | 134.1만 |
|---|
| 2026.04.28 | ₩58,913 | ₩60,914 | ₩58,139 | ₩58,913 | 0.00% | 140.6만 |
|---|
| 2026.04.27 | ₩63,063 | ₩63,637 | ₩59,874 | ₩61,635 | -2.26% | 197.6만 |
|---|
| 2026.04.24 | ₩63,170 | ₩63,490 | ₩60,381 | ₩62,622 | -0.87% | 370.4만 |
|---|
| 2026.04.23 | ₩59,660 | ₩62,329 | ₩59,473 | ₩60,808 | +1.92% | 82.8만 |
|---|
| 2026.04.22 | ₩60,834 | ₩61,021 | ₩58,553 | ₩59,794 | -1.71% | 95.6만 |
|---|
| 2026.04.21 | ₩59,954 | ₩62,222 | ₩59,220 | ₩59,887 | -0.11% | 181.7만 |
|---|
| 2026.04.20 | ₩55,150 | ₩59,273 | ₩54,816 | ₩59,073 | +7.11% | 169.2만 |
|---|
| 2026.04.17 | ₩54,363 | ₩56,271 | ₩52,975 | ₩55,057 | +1.28% | 110.9만 |
|---|
| 2026.04.16 | ₩51,907 | ₩52,748 | ₩51,360 | ₩52,535 | +1.21% | 94.3만 |
|---|
| 2026.04.15 | ₩50,706 | ₩52,027 | ₩50,426 | ₩51,974 | +2.50% | 47.8만 |
|---|
| 2026.04.14 | ₩50,960 | ₩52,361 | ₩50,173 | ₩51,387 | +0.84% | 97.2만 |
|---|
| 2026.04.13 | ₩48,705 | ₩50,279 | ₩48,705 | ₩50,199 | +3.07% | 75.7만 |
|---|
| 2026.04.10 | ₩48,024 | ₩50,613 | ₩47,544 | ₩49,826 | +3.75% | 108.9만 |
|---|
| 2026.04.09 | ₩45,956 | ₩47,691 | ₩45,849 | ₩47,237 | +2.79% | 67.7만 |
|---|
| 2026.04.08 | ₩46,703 | ₩47,651 | ₩44,929 | ₩45,903 | -1.71% | 141.2만 |
|---|
| 2026.04.07 | ₩43,034 | ₩44,368 | ₩42,714 | ₩44,035 | +2.33% | 49.8만 |
|---|
| 2026.04.06 | ₩43,221 | ₩43,741 | ₩42,607 | ₩43,341 | +0.28% | 37.3만 |
|---|
| 2026.04.02 | ₩40,232 | ₩43,861 | ₩40,232 | ₩42,887 | +6.60% | 46만 |
|---|
| 2026.04.01 | ₩41,833 | ₩42,900 | ₩41,513 | ₩42,460 | +1.50% | 46.3만 |
|---|
| 2026.03.31 | ₩38,844 | ₩41,152 | ₩38,604 | ₩40,859 | +5.19% | 65.8만 |
|---|
| 2026.03.30 | ₩40,699 | ₩40,832 | ₩37,549 | ₩38,137 | -6.30% | 54만 |
|---|
| 2026.03.27 | ₩39,618 | ₩40,458 | ₩39,324 | ₩40,005 | +0.98% | 38.7만 |
|---|
| 2026.03.26 | ₩41,419 | ₩42,407 | ₩40,125 | ₩40,338 | -2.61% | 55.6만 |
|---|
| 2026.03.25 | ₩42,860 | ₩43,367 | ₩41,940 | ₩42,593 | -0.62% | 76.8만 |
|---|
| 2026.03.24 | ₩40,218 | ₩42,847 | ₩39,644 | ₩42,540 | +5.77% | 59.4만 |
|---|
| 2026.03.23 | ₩40,779 | ₩41,299 | ₩39,925 | ₩40,352 | -1.05% | 52.7만 |
|---|
| 2026.03.20 | ₩40,458 | ₩40,605 | ₩38,697 | ₩39,391 | -2.64% | 122.1만 |
|---|
| 2026.03.19 | ₩39,071 | ₩41,059 | ₩38,283 | ₩40,498 | +3.65% | 43.2만 |
|---|
| 2026.03.18 | ₩39,391 | ₩41,526 | ₩38,617 | ₩40,645 | +3.18% | 93.4만 |
|---|
| 2026.03.17 | ₩38,310 | ₩39,217 | ₩37,576 | ₩38,537 | +0.59% | 95.7만 |
|---|
| 2026.03.16 | ₩38,123 | ₩38,937 | ₩37,296 | ₩38,137 | +0.04% | 60.5만 |
|---|
| 2026.03.13 | ₩37,122 | ₩37,843 | ₩36,148 | ₩36,362 | -2.05% | 36만 |
|---|
| 2026.03.12 | ₩37,376 | ₩37,509 | ₩36,228 | ₩36,669 | -1.89% | 36만 |
|---|
| 2026.03.11 | ₩38,137 | ₩38,537 | ₩37,309 | ₩38,217 | +0.21% | 50.8만 |
|---|
| 2026.03.10 | ₩37,042 | ₩39,071 | ₩37,029 | ₩38,190 | +3.10% | 53.3만 |
|---|
| 2026.03.09 | ₩35,922 | ₩37,563 | ₩35,535 | ₩37,363 | +4.01% | 61.6만 |
|---|
| 2026.03.06 | ₩36,709 | ₩37,790 | ₩36,215 | ₩36,909 | +0.55% | 71.4만 |
|---|
| 2026.03.05 | ₩39,004 | ₩39,951 | ₩37,456 | ₩38,377 | -1.61% | 56.7만 |
|---|
| 2026.03.04 | ₩40,285 | ₩40,285 | ₩39,257 | ₩39,738 | -1.36% | 42.6만 |
|---|
| 2026.03.03 | ₩39,698 | ₩40,151 | ₩38,617 | ₩39,431 | -0.67% | 52.8만 |
|---|
| 2026.03.02 | ₩39,151 | ₩41,579 | ₩39,151 | ₩41,566 | +6.17% | 53만 |
|---|
| 2026.02.27 | ₩39,898 | ₩41,059 | ₩39,431 | ₩40,298 | +1.00% | 92.7만 |
|---|
| 2026.02.26 | ₩41,766 | ₩41,860 | ₩39,845 | ₩41,005 | -1.82% | 43.6만 |
|---|
| 2026.02.25 | ₩41,406 | ₩42,180 | ₩41,032 | ₩41,726 | +0.77% | 41.2만 |
|---|
| 2026.02.24 | ₩41,005 | ₩42,300 | ₩40,645 | ₩40,832 | -0.42% | 67.5만 |
|---|
| 2026.02.23 | ₩41,673 | ₩41,739 | ₩40,071 | ₩40,578 | -2.63% | 80.2만 |
|---|
| 2026.02.20 | ₩40,338 | ₩42,580 | ₩40,125 | ₩42,113 | +4.40% | 91.6만 |
|---|
| 2026.02.19 | ₩39,111 | ₩40,565 | ₩38,857 | ₩40,445 | +3.41% | 112만 |
|---|
| 2026.02.18 | ₩40,178 | ₩40,538 | ₩38,964 | ₩39,778 | -1.00% | 113.9만 |
|---|
| 2026.02.17 | ₩40,098 | ₩41,179 | ₩38,764 | ₩40,392 | +0.73% | 120.2만 |
|---|
| 2026.02.13 | ₩38,710 | ₩42,687 | ₩37,696 | ₩40,832 | +5.48% | 345.4만 |
|---|
| 2026.02.12 | ₩45,969 | ₩46,650 | ₩43,207 | ₩43,768 | -4.79% | 169.8만 |
|---|
| 2026.02.11 | ₩44,808 | ₩45,903 | ₩43,634 | ₩45,582 | +1.73% | 148만 |
|---|
| 2026.02.10 | ₩42,834 | ₩44,008 | ₩42,327 | ₩43,407 | +1.34% | 77.4만 |
|---|
| 2026.02.09 | ₩41,126 | ₩42,820 | ₩40,312 | ₩42,260 | +2.76% | 89.9만 |
|---|
| 2026.02.06 | ₩39,378 | ₩41,366 | ₩39,044 | ₩41,166 | +4.54% | 82.9만 |
|---|
| 2026.02.05 | ₩38,390 | ₩39,071 | ₩37,683 | ₩38,604 | +0.56% | 73.1만 |
|---|
| 2026.02.04 | ₩40,298 | ₩41,286 | ₩37,376 | ₩38,283 | -5.00% | 103.4만 |
|---|
| 2026.02.03 | ₩40,018 | ₩41,139 | ₩38,524 | ₩39,724 | -0.73% | 126.5만 |
|---|
| 2026.02.02 | ₩37,363 | ₩39,284 | ₩36,615 | ₩39,164 | +4.82% | 57.7만 |
|---|
| 2026.01.30 | ₩38,297 | ₩39,538 | ₩37,856 | ₩38,083 | -0.56% | 56.2만 |
|---|
| 2026.01.29 | ₩38,790 | ₩39,738 | ₩37,830 | ₩39,177 | +1.00% | 103.4만 |
|---|
| 2026.01.28 | ₩39,297 | ₩39,511 | ₩37,990 | ₩38,684 | -1.56% | 52.2만 |
|---|
| 2026.01.27 | ₩39,031 | ₩39,751 | ₩38,537 | ₩38,684 | -0.89% | 40.1만 |
|---|
| 2026.01.26 | ₩38,537 | ₩39,311 | ₩37,936 | ₩38,657 | +0.31% | 81만 |
|---|
| 2026.01.23 | ₩39,004 | ₩39,111 | ₩37,456 | ₩37,670 | -3.42% | 79.1만 |
|---|
| 2026.01.22 | ₩40,605 | ₩40,899 | ₩38,937 | ₩39,324 | -3.15% | 41.6만 |
|---|
| 2026.01.21 | ₩38,630 | ₩40,178 | ₩37,750 | ₩39,738 | +2.87% | 135.8만 |
|---|
| 2026.01.20 | ₩36,589 | ₩38,644 | ₩36,522 | ₩38,043 | +3.98% | 75.4만 |
|---|
| 2026.01.16 | ₩39,351 | ₩39,805 | ₩37,616 | ₩37,696 | -4.20% | 63.8만 |
|---|
| 2026.01.15 | ₩39,164 | ₩40,779 | ₩38,737 | ₩38,884 | -0.72% | 95.2만 |
|---|
| 2026.01.14 | ₩36,762 | ₩37,576 | ₩36,549 | ₩37,509 | +2.03% | 78.4만 |
|---|
| 2026.01.13 | ₩37,082 | ₩37,443 | ₩36,682 | ₩37,149 | +0.18% | 122.3만 |
|---|
| 2026.01.12 | ₩35,601 | ₩37,149 | ₩35,308 | ₩36,856 | +3.52% | 102.9만 |
|---|
| 2026.01.09 | ₩35,094 | ₩35,948 | ₩34,961 | ₩35,841 | +2.13% | 31만 |
|---|
| 2026.01.08 | ₩35,361 | ₩35,548 | ₩33,800 | ₩34,774 | -1.66% | 60만 |
|---|
| 2026.01.07 | ₩35,575 | ₩36,242 | ₩35,361 | ₩35,735 | +0.45% | 82만 |
|---|
| 2026.01.06 | ₩34,961 | ₩36,228 | ₩34,694 | ₩36,042 | +3.09% | 177.5만 |
|---|
| 2026.01.05 | ₩33,560 | ₩34,080 | ₩33,119 | ₩33,493 | -0.20% | 68.4만 |
|---|
| 2026.01.02 | ₩31,945 | ₩33,533 | ₩31,878 | ₩32,839 | +2.80% | 47만 |
|---|
| 2025.12.31 | ₩31,732 | ₩32,132 | ₩30,971 | ₩31,051 | -2.14% | 28.6만 |
|---|
| 2025.12.30 | ₩31,358 | ₩31,825 | ₩31,104 | ₩31,665 | +0.98% | 28.1만 |
|---|
| 2025.12.29 | ₩31,038 | ₩31,385 | ₩30,918 | ₩31,291 | +0.82% | 22.9만 |
|---|
| 2025.12.26 | ₩31,545 | ₩31,545 | ₩31,238 | ₩31,345 | -0.63% | 17.2만 |
|---|
| 2025.12.24 | ₩31,705 | ₩31,758 | ₩31,118 | ₩31,425 | -0.88% | 12.1만 |
|---|
| 2025.12.23 | ₩31,291 | ₩31,892 | ₩31,211 | ₩31,692 | +1.28% | 23.5만 |
|---|
| 2025.12.22 | ₩32,012 | ₩32,012 | ₩31,411 | ₩31,425 | -1.83% | 27.4만 |
|---|
| 2025.12.19 | ₩31,104 | ₩31,718 | ₩31,104 | ₩31,385 | +0.90% | 74.3만 |
|---|
| 2025.12.18 | ₩31,745 | ₩31,865 | ₩30,851 | ₩31,091 | -2.06% | 43.1만 |
|---|
| 2025.12.17 | ₩31,158 | ₩31,491 | ₩30,424 | ₩30,677 | -1.54% | 39.5만 |
|---|
| 2025.12.16 | ₩31,278 | ₩31,638 | ₩30,477 | ₩30,998 | -0.90% | 94.4만 |
|---|
| 2025.12.15 | ₩32,078 | ₩32,145 | ₩31,064 | ₩31,505 | -1.79% | 51.7만 |
|---|
| 2025.12.12 | ₩32,866 | ₩32,946 | ₩31,585 | ₩31,865 | -3.05% | 48.8만 |
|---|
| 2025.12.11 | ₩33,680 | ₩33,840 | ₩32,786 | ₩33,239 | -1.31% | 39.9만 |
|---|
| 2025.12.10 | ₩33,613 | ₩34,200 | ₩33,173 | ₩33,827 | +0.64% | 39.5만 |
|---|
| 2025.12.09 | ₩33,346 | ₩33,827 | ₩32,892 | ₩33,600 | +0.76% | 36.8만 |
|---|
| 2025.12.08 | ₩33,773 | ₩33,987 | ₩33,333 | ₩33,560 | -0.63% | 41.9만 |
|---|
| 2025.12.05 | ₩33,827 | ₩33,973 | ₩33,119 | ₩33,333 | -1.46% | 39.2만 |
|---|
| 2025.12.04 | ₩33,159 | ₩33,640 | ₩32,852 | ₩33,533 | +1.13% | 53.9만 |
|---|
| 2025.12.03 | ₩32,479 | ₩33,746 | ₩32,199 | ₩33,480 | +3.08% | 72.8만 |
|---|
| 2025.12.02 | ₩32,239 | ₩32,799 | ₩32,078 | ₩32,292 | +0.17% | 60.1만 |
|---|
| 2025.12.01 | ₩31,812 | ₩32,706 | ₩31,758 | ₩32,025 | +0.67% | 60.5만 |
|---|
| 2025.11.28 | ₩32,065 | ₩32,479 | ₩31,758 | ₩32,452 | +1.21% | 16.3만 |
|---|
| 2025.11.26 | ₩31,505 | ₩32,559 | ₩31,385 | ₩32,078 | +1.82% | 82.3만 |
|---|
| 2025.11.25 | ₩30,424 | ₩31,745 | ₩30,130 | ₩31,531 | +3.64% | 41.9만 |
|---|
| 2025.11.24 | ₩29,930 | ₩31,038 | ₩29,823 | ₩30,451 | +1.74% | 46.8만 |
|---|
| 2025.11.21 | ₩28,436 | ₩29,970 | ₩28,209 | ₩29,530 | +3.85% | 50.2만 |
|---|
| 2025.11.20 | ₩29,677 | ₩30,370 | ₩28,262 | ₩28,529 | -3.87% | 48.2만 |
|---|
| 2025.11.19 | ₩28,969 | ₩29,623 | ₩28,769 | ₩29,196 | +0.78% | 40만 |
|---|
| 2025.11.18 | ₩28,276 | ₩28,863 | ₩28,155 | ₩28,609 | +1.18% | 59.8만 |
|---|
| 2025.11.17 | ₩29,183 | ₩29,663 | ₩28,169 | ₩28,529 | -2.24% | 44.3만 |
|---|
| 2025.11.14 | ₩28,542 | ₩30,050 | ₩28,542 | ₩29,476 | +3.27% | 48.9만 |
|---|
| 2025.11.13 | ₩30,317 | ₩30,544 | ₩29,410 | ₩29,903 | -1.36% | 50.4만 |
|---|
| 2025.11.12 | ₩31,265 | ₩31,558 | ₩30,611 | ₩30,731 | -1.71% | 67.1만 |
|---|
| 2025.11.11 | ₩32,239 | ₩32,265 | ₩30,624 | ₩30,918 | -4.10% | 51.5만 |
|---|
| 2025.11.10 | ₩32,879 | ₩33,373 | ₩31,958 | ₩32,452 | -1.30% | 107.5만 |
|---|
| 2025.11.07 | ₩30,330 | ₩31,958 | ₩29,930 | ₩31,932 | +5.28% | 149.6만 |
|---|
| 2025.11.06 | ₩32,159 | ₩32,159 | ₩30,851 | ₩31,038 | -3.49% | 89만 |
|---|
| 2025.11.05 | ₩30,290 | ₩32,359 | ₩30,264 | ₩32,132 | +6.08% | 79.1만 |
|---|
| 2025.11.04 | ₩31,291 | ₩31,531 | ₩30,224 | ₩30,250 | -3.33% | 94.7만 |
|---|
| 2025.11.03 | ₩31,718 | ₩32,319 | ₩30,918 | ₩32,305 | +1.85% | 104.7만 |
|---|
| 2025.10.31 | ₩32,105 | ₩32,519 | ₩30,958 | ₩31,745 | -1.12% | 149.4만 |
|---|
| 2025.10.30 | ₩33,440 | ₩33,440 | ₩29,797 | ₩32,105 | -3.99% | 237.8만 |
|---|
| 2025.10.29 | ₩32,225 | ₩32,425 | ₩31,398 | ₩32,038 | -0.58% | 168.6만 |
|---|
| 2025.10.28 | ₩31,678 | ₩31,812 | ₩30,704 | ₩31,331 | -1.10% | 104.9만 |
|---|
| 2025.10.27 | ₩30,851 | ₩31,585 | ₩30,624 | ₩31,371 | +1.69% | 83.3만 |
|---|
| 2025.10.24 | ₩30,477 | ₩31,051 | ₩30,157 | ₩30,491 | +0.04% | 57.9만 |
|---|
| 2025.10.23 | ₩28,649 | ₩30,170 | ₩28,649 | ₩29,997 | +4.70% | 43만 |
|---|
| 2025.10.22 | ₩29,637 | ₩30,037 | ₩28,302 | ₩29,023 | -2.07% | 41.8만 |
|---|
| 2025.10.21 | ₩30,304 | ₩30,304 | ₩29,743 | ₩30,064 | -0.79% | 32만 |
|---|
| 2025.10.20 | ₩29,436 | ₩30,664 | ₩29,303 | ₩30,397 | +3.26% | 38.1만 |
|---|
| 2025.10.17 | ₩29,396 | ₩29,863 | ₩28,849 | ₩28,983 | -1.41% | 75.4만 |
|---|
| 2025.10.16 | ₩30,557 | ₩30,611 | ₩29,623 | ₩29,730 | -2.71% | 73.4만 |
|---|
| 2025.10.15 | ₩29,623 | ₩30,611 | ₩29,009 | ₩30,277 | +2.21% | 125.6만 |
|---|
| 2025.10.14 | ₩27,542 | ₩29,597 | ₩27,381 | ₩28,916 | +4.99% | 91.5만 |
|---|
| 2025.10.13 | ₩27,728 | ₩28,436 | ₩27,475 | ₩28,396 | +2.41% | 91.9만 |
|---|
| 2025.10.10 | ₩28,022 | ₩28,342 | ₩26,447 | ₩26,608 | -5.05% | 142.6만 |
|---|