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 | ₩93,880 | ₩94,855 | ₩90,499 | ₩91,114 | -2.95% | 66.7만 |
| 2026.10.08 | ₩92,811 | ₩96,098 | ₩89,537 | ₩91,355 | -1.57% | 104.9만 |
| 2026.10.07 | ₩94,802 | ₩96,820 | ₩93,412 | ₩94,575 | -0.24% | 141.4만 |
| 2026.10.06 | ₩100,000 | ₩100,000 | ₩96,606 | ₩97,675 | -2.32% | 116.7만 |
| 2026.10.05 | ₩97,688 | ₩101,176 | ₩95,751 | ₩98,517 | +0.85% | 113.8만 |
| 2026.10.02 | ₩97,528 | ₩99,799 | ₩96,659 | ₩98,183 | +0.67% | 135만 |
| 2026.10.01 | ₩91,341 | ₩94,455 | ₩90,018 | ₩93,987 | +2.90% | 118.4만 |
| 2026.09.30 | ₩89,457 | ₩91,515 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,047 |
| +1.78% |
| 116.1만 |
| 2026.09.29 | ₩90,259 | ₩91,221 | ₩87,466 | ₩88,148 | -2.34% | 66.1만 |
|---|
| 2026.09.28 | ₩89,163 | ₩89,524 | ₩85,342 | ₩88,281 | -0.99% | 68.9만 |
|---|
| 2026.09.25 | ₩86,852 | ₩89,871 | ₩85,208 | ₩89,524 | +3.08% | 104.4만 |
|---|
| 2026.09.24 | ₩84,340 | ₩85,863 | ₩82,522 | ₩85,115 | +0.92% | 53.5만 |
|---|
| 2026.09.23 | ₩85,462 | ₩86,731 | ₩83,471 | ₩86,157 | +0.81% | 62.2만 |
|---|
| 2026.09.22 | ₩79,476 | ₩86,531 | ₩78,607 | ₩86,237 | +8.51% | 107.3만 |
|---|
| 2026.09.21 | ₩80,051 | ₩82,095 | ₩77,605 | ₩80,999 | +1.19% | 138.7만 |
|---|
| 2026.09.18 | ₩74,559 | ₩77,458 | ₩74,519 | ₩77,164 | +3.49% | 130.9만 |
|---|
| 2026.09.17 | ₩71,125 | ₩73,704 | ₩70,844 | ₩73,490 | +3.33% | 97.7만 |
|---|
| 2026.09.16 | ₩68,533 | ₩69,775 | ₩66,502 | ₩68,225 | -0.45% | 159.7만 |
|---|
| 2026.09.15 | ₩68,239 | ₩68,359 | ₩64,324 | ₩66,769 | -2.15% | 111.6만 |
|---|
| 2026.09.14 | ₩69,789 | ₩72,100 | ₩66,502 | ₩66,769 | -4.33% | 98.4만 |
|---|
| 2026.09.11 | ₩74,946 | ₩78,447 | ₩74,465 | ₩76,269 | +1.77% | 61.4만 |
|---|
| 2026.09.10 | ₩73,036 | ₩75,133 | ₩71,806 | ₩73,129 | +0.13% | 111.8만 |
|---|
| 2026.09.09 | ₩70,230 | ₩76,349 | ₩70,109 | ₩75,735 | +7.84% | 149.4만 |
|---|
| 2026.09.08 | ₩68,466 | ₩71,098 | ₩68,092 | ₩71,045 | +3.77% | 85.7만 |
|---|
| 2026.09.04 | ₩63,001 | ₩67,918 | ₩62,707 | ₩67,771 | +7.57% | 87.2만 |
|---|
| 2026.09.03 | ₩60,556 | ₩61,451 | ₩57,910 | ₩61,438 | +1.46% | 62.5만 |
|---|
| 2026.09.02 | ₩58,565 | ₩61,237 | ₩57,817 | ₩61,130 | +4.38% | 108.1만 |
|---|
| 2026.09.01 | ₩60,061 | ₩61,357 | ₩58,044 | ₩59,006 | -1.76% | 139.6만 |
|---|
| 2026.08.31 | ₩64,404 | ₩65,019 | ₩61,424 | ₩61,598 | -4.36% | 82.3만 |
|---|
| 2026.08.28 | ₩68,252 | ₩68,252 | ₩63,896 | ₩64,137 | -6.03% | 64.8만 |
|---|
| 2026.08.27 | ₩71,205 | ₩71,699 | ₩68,132 | ₩69,067 | -3.00% | 70.6만 |
|---|
| 2026.08.26 | ₩67,437 | ₩68,813 | ₩66,555 | ₩68,225 | +1.17% | 106.2만 |
|---|
| 2026.08.25 | ₩70,938 | ₩70,938 | ₩67,250 | ₩67,624 | -4.67% | 57.5만 |
|---|
| 2026.08.24 | ₩70,243 | ₩70,310 | ₩67,477 | ₩68,546 | -2.42% | 64.6만 |
|---|
| 2026.08.21 | ₩73,904 | ₩74,131 | ₩70,043 | ₩72,648 | -1.70% | 78.9만 |
|---|
| 2026.08.20 | ₩73,009 | ₩74,292 | ₩70,951 | ₩72,301 | -0.97% | 104.3만 |
|---|
| 2026.08.19 | ₩79,623 | ₩80,278 | ₩72,154 | ₩73,744 | -7.38% | 97.7만 |
|---|
| 2026.08.18 | ₩78,541 | ₩81,160 | ₩76,015 | ₩79,129 | +0.75% | 183.7만 |
|---|
| 2026.08.17 | ₩82,710 | ₩84,888 | ₩80,585 | ₩83,672 | +1.16% | 85.5만 |
|---|
| 2026.08.14 | ₩76,777 | ₩80,010 | ₩75,467 | ₩79,235 | +3.20% | 60.9만 |
|---|
| 2026.08.13 | ₩74,679 | ₩79,503 | ₩74,252 | ₩77,953 | +4.38% | 97.4만 |
|---|
| 2026.08.12 | ₩73,664 | ₩79,436 | ₩72,808 | ₩75,013 | +1.83% | 226.3만 |
|---|
| 2026.08.11 | ₩68,319 | ₩70,737 | ₩66,742 | ₩70,577 | +3.31% | 56.1만 |
|---|
| 2026.08.10 | ₩72,140 | ₩72,140 | ₩66,021 | ₩66,101 | -8.37% | 55.4만 |
|---|
| 2026.08.07 | ₩71,432 | ₩72,408 | ₩69,749 | ₩70,657 | -1.08% | 41.5만 |
|---|
| 2026.08.06 | ₩67,584 | ₩71,245 | ₩65,152 | ₩69,201 | +2.39% | 65.4만 |
|---|
| 2026.08.05 | ₩68,867 | ₩70,978 | ₩67,477 | ₩69,121 | +0.37% | 111.2만 |
|---|
| 2026.08.04 | ₩69,361 | ₩70,965 | ₩67,210 | ₩70,604 | +1.79% | 98.4만 |
|---|
| 2026.08.03 | ₩62,199 | ₩66,809 | ₩60,850 | ₩65,259 | +4.92% | 113.3만 |
|---|
| 2026.07.31 | ₩77,098 | ₩77,338 | ₩62,694 | ₩64,123 | -16.83% | 261.4만 |
|---|
| 2026.07.30 | ₩58,137 | ₩63,856 | ₩56,534 | ₩62,066 | +6.76% | 240.9만 |
|---|
| 2026.07.29 | ₩55,465 | ₩57,362 | ₩52,378 | ₩52,565 | -5.23% | 179.1만 |
|---|
| 2026.07.28 | ₩59,821 | ₩60,489 | ₩55,585 | ₩56,748 | -5.14% | 131.4만 |
|---|
| 2026.07.27 | ₩67,544 | ₩68,159 | ₩61,598 | ₩63,883 | -5.42% | 112.8만 |
|---|
| 2026.07.24 | ₩72,154 | ₩72,408 | ₩67,050 | ₩67,744 | -6.11% | 40.3만 |
|---|
| 2026.07.23 | ₩72,782 | ₩75,053 | ₩71,793 | ₩72,835 | +0.07% | 41.4만 |
|---|
| 2026.07.22 | ₩72,287 | ₩75,334 | ₩72,287 | ₩73,503 | +1.68% | 48.3만 |
|---|
| 2026.07.21 | ₩72,982 | ₩75,334 | ₩71,953 | ₩75,120 | +2.93% | 69.1만 |
|---|
| 2026.07.20 | ₩70,510 | ₩71,112 | ₩67,771 | ₩68,880 | -2.31% | 47.1만 |
|---|
| 2026.07.17 | ₩64,578 | ₩69,187 | ₩61,531 | ₩68,399 | +5.92% | 100.9만 |
|---|
| 2026.07.16 | ₩69,922 | ₩72,100 | ₩67,196 | ₩68,827 | -1.57% | 101.6만 |
|---|
| 2026.07.15 | ₩77,392 | ₩78,407 | ₩69,575 | ₩73,517 | -5.01% | 74.4만 |
|---|
| 2026.07.14 | ₩74,773 | ₩75,227 | ₩71,980 | ₩74,532 | -0.32% | 116.3만 |
|---|
| 2026.07.13 | ₩71,860 | ₩72,835 | ₩69,962 | ₩70,564 | -1.80% | 77.5만 |
|---|
| 2026.07.10 | ₩73,289 | ₩76,804 | ₩72,020 | ₩75,053 | +2.41% | 94.8만 |
|---|
| 2026.07.09 | ₩75,481 | ₩78,607 | ₩73,597 | ₩73,677 | -2.39% | 118.7만 |
|---|
| 2026.07.08 | ₩67,023 | ₩70,363 | ₩66,341 | ₩69,642 | +3.91% | 127.7만 |
|---|
| 2026.07.07 | ₩72,849 | ₩74,238 | ₩67,958 | ₩68,105 | -6.51% | 269.1만 |
|---|
| 2026.07.06 | ₩81,253 | ₩84,286 | ₩78,153 | ₩78,434 | -3.47% | 119.7만 |
|---|
| 2026.07.02 | ₩91,729 | ₩91,849 | ₩76,670 | ₩79,195 | -13.66% | 226.2만 |
|---|
| 2026.07.01 | ₩93,880 | ₩96,940 | ₩91,635 | ₩92,343 | -1.64% | 118.7만 |
|---|
| 2026.06.30 | ₩92,130 | ₩99,679 | ₩91,221 | ₩98,757 | +7.19% | 143.4만 |
|---|
| 2026.06.29 | ₩84,059 | ₩91,127 | ₩82,028 | ₩91,021 | +8.28% | 124.4만 |
|---|
| 2026.06.26 | ₩87,440 | ₩88,188 | ₩82,843 | ₩85,622 | -2.08% | 262만 |
|---|
| 2026.06.25 | ₩89,377 | ₩91,649 | ₩85,168 | ₩90,005 | +0.70% | 189.2만 |
|---|
| 2026.06.24 | ₩87,600 | ₩88,255 | ₩82,910 | ₩85,061 | -2.90% | 127.6만 |
|---|
| 2026.06.23 | ₩86,331 | ₩88,121 | ₩84,273 | ₩86,010 | -0.37% | 141.8만 |
|---|
| 2026.06.22 | ₩94,080 | ₩94,762 | ₩91,862 | ₩93,626 | -0.48% | 89.8만 |
|---|
| 2026.06.18 | ₩91,341 | ₩94,161 | ₩90,860 | ₩92,731 | +1.52% | 164.4만 |
|---|
| 2026.06.17 | ₩85,729 | ₩90,059 | ₩84,527 | ₩87,453 | +2.01% | 140.4만 |
|---|
| 2026.06.16 | ₩86,264 | ₩93,038 | ₩83,017 | ₩83,391 | -3.33% | 195.8만 |
|---|
| 2026.06.15 | ₩85,355 | ₩87,159 | ₩83,404 | ₩85,582 | +0.27% | 127.3만 |
|---|
| 2026.06.12 | ₩78,207 | ₩82,576 | ₩77,392 | ₩81,948 | +4.78% | 116.8만 |
|---|
| 2026.06.11 | ₩75,588 | ₩78,434 | ₩73,383 | ₩78,260 | +3.54% | 143.4만 |
|---|
| 2026.06.10 | ₩72,461 | ₩76,550 | ₩71,272 | ₩72,782 | +0.44% | 180.4만 |
|---|
| 2026.06.09 | ₩74,171 | ₩76,844 | ₩68,292 | ₩73,477 | -0.94% | 189.7만 |
|---|
| 2026.06.08 | ₩69,775 | ₩72,194 | ₩68,559 | ₩70,163 | +0.56% | 95.8만 |
|---|
| 2026.06.05 | ₩72,047 | ₩72,875 | ₩65,981 | ₩66,555 | -7.62% | 160.8만 |
|---|
| 2026.06.04 | ₩72,154 | ₩76,723 | ₩71,486 | ₩74,666 | +3.48% | 122.7만 |
|---|
| 2026.06.03 | ₩76,590 | ₩78,113 | ₩74,358 | ₩74,986 | -2.09% | 113.5만 |
|---|
| 2026.06.02 | ₩74,225 | ₩78,126 | ₩73,931 | ₩76,951 | +3.67% | 465.8만 |
|---|
| 2026.06.01 | ₩68,934 | ₩72,862 | ₩68,145 | ₩72,822 | +5.64% | 163.3만 |
|---|
| 2026.05.29 | ₩72,755 | ₩73,664 | ₩69,388 | ₩70,483 | -3.12% | 208.8만 |
|---|
| 2026.05.28 | ₩73,637 | ₩73,757 | ₩70,884 | ₩72,221 | -1.92% | 166.4만 |
|---|
| 2026.05.27 | ₩69,201 | ₩73,570 | ₩68,279 | ₩73,410 | +6.08% | 236만 |
|---|
| 2026.05.26 | ₩63,936 | ₩66,809 | ₩62,560 | ₩66,715 | +4.35% | 263.2만 |
|---|
| 2026.05.22 | ₩61,438 | ₩62,974 | ₩60,115 | ₩62,172 | +1.20% | 73.5만 |
|---|
| 2026.05.21 | ₩59,914 | ₩62,132 | ₩59,701 | ₩60,997 | +1.81% | 76.3만 |
|---|
| 2026.05.20 | ₩58,591 | ₩60,288 | ₩58,110 | ₩60,101 | +2.58% | 108.4만 |
|---|
| 2026.05.19 | ₩57,576 | ₩58,191 | ₩55,518 | ₩57,148 | -0.74% | 197.2만 |
|---|
| 2026.05.18 | ₩63,669 | ₩64,056 | ₩58,244 | ₩59,059 | -7.24% | 130.5만 |
|---|
| 2026.05.15 | ₩62,239 | ₩63,375 | ₩61,464 | ₩62,988 | +1.20% | 90.4만 |
|---|
| 2026.05.14 | ₩66,381 | ₩67,477 | ₩64,083 | ₩65,419 | -1.45% | 166.1만 |
|---|
| 2026.05.13 | ₩67,183 | ₩67,637 | ₩64,431 | ₩65,687 | -2.23% | 94.4만 |
|---|
| 2026.05.12 | ₩67,103 | ₩67,103 | ₩63,241 | ₩65,900 | -1.79% | 97.2만 |
|---|
| 2026.05.11 | ₩67,424 | ₩70,056 | ₩66,649 | ₩68,519 | +1.63% | 125만 |
|---|
| 2026.05.08 | ₩64,885 | ₩66,809 | ₩64,137 | ₩66,194 | +2.02% | 75.1만 |
|---|
| 2026.05.07 | ₩66,515 | ₩66,756 | ₩63,188 | ₩63,442 | -4.62% | 130.1만 |
|---|
| 2026.05.06 | ₩65,727 | ₩67,718 | ₩63,763 | ₩66,301 | +0.87% | 122.5만 |
|---|
| 2026.05.05 | ₩63,455 | ₩66,074 | ₩62,814 | ₩64,738 | +2.02% | 152.6만 |
|---|
| 2026.05.04 | ₩61,732 | ₩62,667 | ₩60,435 | ₩62,386 | +1.06% | 171.1만 |
|---|
| 2026.05.01 | ₩65,339 | ₩65,927 | ₩59,233 | ₩60,916 | -6.77% | 336.7만 |
|---|
| 2026.04.30 | ₩62,092 | ₩64,364 | ₩60,850 | ₩63,268 | +1.89% | 249.3만 |
|---|
| 2026.04.29 | ₩59,687 | ₩61,130 | ₩57,883 | ₩59,741 | +0.09% | 134.1만 |
|---|
| 2026.04.28 | ₩58,992 | ₩60,997 | ₩58,217 | ₩58,992 | 0.00% | 140.6만 |
|---|
| 2026.04.27 | ₩63,148 | ₩63,722 | ₩59,954 | ₩61,718 | -2.26% | 197.6만 |
|---|
| 2026.04.24 | ₩63,255 | ₩63,575 | ₩60,462 | ₩62,707 | -0.87% | 370.4만 |
|---|
| 2026.04.23 | ₩59,741 | ₩62,413 | ₩59,554 | ₩60,890 | +1.92% | 82.8만 |
|---|
| 2026.04.22 | ₩60,916 | ₩61,104 | ₩58,632 | ₩59,874 | -1.71% | 95.6만 |
|---|
| 2026.04.21 | ₩60,035 | ₩62,306 | ₩59,300 | ₩59,968 | -0.11% | 181.7만 |
|---|
| 2026.04.20 | ₩55,224 | ₩59,353 | ₩54,890 | ₩59,153 | +7.11% | 169.2만 |
|---|
| 2026.04.17 | ₩54,436 | ₩56,347 | ₩53,046 | ₩55,131 | +1.28% | 110.9만 |
|---|
| 2026.04.16 | ₩51,977 | ₩52,819 | ₩51,430 | ₩52,605 | +1.21% | 94.3만 |
|---|
| 2026.04.15 | ₩50,775 | ₩52,098 | ₩50,494 | ₩52,044 | +2.50% | 47.8만 |
|---|
| 2026.04.14 | ₩51,029 | ₩52,432 | ₩50,240 | ₩51,456 | +0.84% | 97.2만 |
|---|
| 2026.04.13 | ₩48,771 | ₩50,347 | ₩48,771 | ₩50,267 | +3.07% | 75.7만 |
|---|
| 2026.04.10 | ₩48,089 | ₩50,681 | ₩47,608 | ₩49,893 | +3.75% | 108.9만 |
|---|
| 2026.04.09 | ₩46,018 | ₩47,755 | ₩45,911 | ₩47,301 | +2.79% | 67.7만 |
|---|
| 2026.04.08 | ₩46,766 | ₩47,715 | ₩44,989 | ₩45,965 | -1.71% | 141.2만 |
|---|
| 2026.04.07 | ₩43,092 | ₩44,428 | ₩42,771 | ₩44,094 | +2.33% | 49.8만 |
|---|
| 2026.04.06 | ₩43,279 | ₩43,800 | ₩42,664 | ₩43,399 | +0.28% | 37.3만 |
|---|
| 2026.04.02 | ₩40,286 | ₩43,920 | ₩40,286 | ₩42,945 | +6.60% | 46만 |
|---|
| 2026.04.01 | ₩41,889 | ₩42,958 | ₩41,569 | ₩42,517 | +1.50% | 46.3만 |
|---|
| 2026.03.31 | ₩38,896 | ₩41,208 | ₩38,656 | ₩40,914 | +5.19% | 65.8만 |
|---|
| 2026.03.30 | ₩40,753 | ₩40,887 | ₩37,600 | ₩38,188 | -6.30% | 54만 |
|---|
| 2026.03.27 | ₩39,671 | ₩40,513 | ₩39,377 | ₩40,059 | +0.98% | 38.7만 |
|---|
| 2026.03.26 | ₩41,475 | ₩42,464 | ₩40,179 | ₩40,393 | -2.61% | 55.6만 |
|---|
| 2026.03.25 | ₩42,918 | ₩43,426 | ₩41,996 | ₩42,651 | -0.62% | 76.8만 |
|---|
| 2026.03.24 | ₩40,272 | ₩42,905 | ₩39,698 | ₩42,597 | +5.77% | 59.4만 |
|---|
| 2026.03.23 | ₩40,834 | ₩41,355 | ₩39,979 | ₩40,406 | -1.05% | 52.7만 |
|---|
| 2026.03.20 | ₩40,513 | ₩40,660 | ₩38,749 | ₩39,444 | -2.64% | 122.1만 |
|---|
| 2026.03.19 | ₩39,123 | ₩41,114 | ₩38,335 | ₩40,553 | +3.65% | 43.2만 |
|---|
| 2026.03.18 | ₩39,444 | ₩41,582 | ₩38,669 | ₩40,700 | +3.18% | 93.4만 |
|---|
| 2026.03.17 | ₩38,362 | ₩39,270 | ₩37,627 | ₩38,589 | +0.59% | 95.7만 |
|---|
| 2026.03.16 | ₩38,175 | ₩38,990 | ₩37,346 | ₩38,188 | +0.04% | 60.5만 |
|---|
| 2026.03.13 | ₩37,173 | ₩37,894 | ₩36,197 | ₩36,411 | -2.05% | 36만 |
|---|
| 2026.03.12 | ₩37,426 | ₩37,560 | ₩36,277 | ₩36,718 | -1.89% | 36만 |
|---|
| 2026.03.11 | ₩38,188 | ₩38,589 | ₩37,360 | ₩38,268 | +0.21% | 50.8만 |
|---|
| 2026.03.10 | ₩37,092 | ₩39,123 | ₩37,079 | ₩38,241 | +3.10% | 53.3만 |
|---|
| 2026.03.09 | ₩35,970 | ₩37,613 | ₩35,582 | ₩37,413 | +4.01% | 61.6만 |
|---|
| 2026.03.06 | ₩36,758 | ₩37,841 | ₩36,264 | ₩36,959 | +0.55% | 71.4만 |
|---|
| 2026.03.05 | ₩39,057 | ₩40,005 | ₩37,507 | ₩38,429 | -1.61% | 56.7만 |
|---|
| 2026.03.04 | ₩40,339 | ₩40,339 | ₩39,310 | ₩39,791 | -1.36% | 42.6만 |
|---|
| 2026.03.03 | ₩39,751 | ₩40,206 | ₩38,669 | ₩39,484 | -0.67% | 52.8만 |
|---|
| 2026.03.02 | ₩39,204 | ₩41,635 | ₩39,204 | ₩41,622 | +6.17% | 53만 |
|---|
| 2026.02.27 | ₩39,952 | ₩41,114 | ₩39,484 | ₩40,353 | +1.00% | 92.7만 |
|---|
| 2026.02.26 | ₩41,822 | ₩41,916 | ₩39,898 | ₩41,061 | -1.82% | 43.6만 |
|---|
| 2026.02.25 | ₩41,462 | ₩42,237 | ₩41,088 | ₩41,782 | +0.77% | 41.2만 |
|---|
| 2026.02.24 | ₩41,061 | ₩42,357 | ₩40,700 | ₩40,887 | -0.42% | 67.5만 |
|---|
| 2026.02.23 | ₩41,729 | ₩41,796 | ₩40,125 | ₩40,633 | -2.63% | 80.2만 |
|---|
| 2026.02.20 | ₩40,393 | ₩42,638 | ₩40,179 | ₩42,170 | +4.40% | 91.6만 |
|---|
| 2026.02.19 | ₩39,163 | ₩40,620 | ₩38,910 | ₩40,500 | +3.41% | 112만 |
|---|
| 2026.02.18 | ₩40,232 | ₩40,593 | ₩39,016 | ₩39,832 | -1.00% | 113.9만 |
|---|
| 2026.02.17 | ₩40,152 | ₩41,235 | ₩38,816 | ₩40,446 | +0.73% | 120.2만 |
|---|
| 2026.02.13 | ₩38,763 | ₩42,744 | ₩37,747 | ₩40,887 | +5.48% | 345.4만 |
|---|
| 2026.02.12 | ₩46,031 | ₩46,713 | ₩43,266 | ₩43,827 | -4.79% | 169.8만 |
|---|
| 2026.02.11 | ₩44,869 | ₩45,965 | ₩43,693 | ₩45,644 | +1.73% | 148만 |
|---|
| 2026.02.10 | ₩42,891 | ₩44,067 | ₩42,384 | ₩43,466 | +1.34% | 77.4만 |
|---|
| 2026.02.09 | ₩41,181 | ₩42,878 | ₩40,366 | ₩42,317 | +2.76% | 89.9만 |
|---|
| 2026.02.06 | ₩39,431 | ₩41,422 | ₩39,097 | ₩41,221 | +4.54% | 82.9만 |
|---|
| 2026.02.05 | ₩38,442 | ₩39,123 | ₩37,734 | ₩38,656 | +0.56% | 73.1만 |
|---|
| 2026.02.04 | ₩40,353 | ₩41,341 | ₩37,426 | ₩38,335 | -5.00% | 103.4만 |
|---|
| 2026.02.03 | ₩40,072 | ₩41,194 | ₩38,576 | ₩39,778 | -0.73% | 126.5만 |
|---|
| 2026.02.02 | ₩37,413 | ₩39,337 | ₩36,665 | ₩39,217 | +4.82% | 57.7만 |
|---|
| 2026.01.30 | ₩38,348 | ₩39,591 | ₩37,907 | ₩38,135 | -0.56% | 56.2만 |
|---|
| 2026.01.29 | ₩38,843 | ₩39,791 | ₩37,881 | ₩39,230 | +1.00% | 103.4만 |
|---|
| 2026.01.28 | ₩39,351 | ₩39,564 | ₩38,041 | ₩38,736 | -1.56% | 52.2만 |
|---|
| 2026.01.27 | ₩39,083 | ₩39,805 | ₩38,589 | ₩38,736 | -0.89% | 40.1만 |
|---|
| 2026.01.26 | ₩38,589 | ₩39,364 | ₩37,988 | ₩38,709 | +0.31% | 81만 |
|---|
| 2026.01.23 | ₩39,057 | ₩39,163 | ₩37,507 | ₩37,720 | -3.42% | 79.1만 |
|---|
| 2026.01.22 | ₩40,660 | ₩40,954 | ₩38,990 | ₩39,377 | -3.15% | 41.6만 |
|---|
| 2026.01.21 | ₩38,682 | ₩40,232 | ₩37,801 | ₩39,791 | +2.87% | 135.8만 |
|---|
| 2026.01.20 | ₩36,638 | ₩38,696 | ₩36,571 | ₩38,094 | +3.98% | 75.4만 |
|---|
| 2026.01.16 | ₩39,404 | ₩39,858 | ₩37,667 | ₩37,747 | -4.20% | 63.8만 |
|---|
| 2026.01.15 | ₩39,217 | ₩40,834 | ₩38,789 | ₩38,936 | -0.72% | 95.2만 |
|---|
| 2026.01.14 | ₩36,812 | ₩37,627 | ₩36,598 | ₩37,560 | +2.03% | 78.4만 |
|---|
| 2026.01.13 | ₩37,132 | ₩37,493 | ₩36,732 | ₩37,199 | +0.18% | 122.3만 |
|---|
| 2026.01.12 | ₩35,649 | ₩37,199 | ₩35,355 | ₩36,905 | +3.52% | 102.9만 |
|---|
| 2026.01.09 | ₩35,142 | ₩35,997 | ₩35,008 | ₩35,890 | +2.13% | 31만 |
|---|
| 2026.01.08 | ₩35,409 | ₩35,596 | ₩33,845 | ₩34,821 | -1.66% | 60만 |
|---|
| 2026.01.07 | ₩35,623 | ₩36,291 | ₩35,409 | ₩35,783 | +0.45% | 82만 |
|---|
| 2026.01.06 | ₩35,008 | ₩36,277 | ₩34,741 | ₩36,090 | +3.09% | 177.5만 |
|---|
| 2026.01.05 | ₩33,605 | ₩34,126 | ₩33,164 | ₩33,538 | -0.20% | 68.4만 |
|---|
| 2026.01.02 | ₩31,988 | ₩33,578 | ₩31,921 | ₩32,883 | +2.80% | 47만 |
|---|
| 2025.12.31 | ₩31,774 | ₩32,175 | ₩31,013 | ₩31,093 | -2.14% | 28.6만 |
|---|
| 2025.12.30 | ₩31,400 | ₩31,868 | ₩31,146 | ₩31,708 | +0.98% | 28.1만 |
|---|
| 2025.12.29 | ₩31,080 | ₩31,427 | ₩30,959 | ₩31,333 | +0.82% | 22.9만 |
|---|
| 2025.12.26 | ₩31,587 | ₩31,587 | ₩31,280 | ₩31,387 | -0.63% | 17.2만 |
|---|
| 2025.12.24 | ₩31,748 | ₩31,801 | ₩31,160 | ₩31,467 | -0.88% | 12.1만 |
|---|
| 2025.12.23 | ₩31,333 | ₩31,935 | ₩31,253 | ₩31,734 | +1.28% | 23.5만 |
|---|
| 2025.12.22 | ₩32,055 | ₩32,055 | ₩31,454 | ₩31,467 | -1.83% | 27.4만 |
|---|
| 2025.12.19 | ₩31,146 | ₩31,761 | ₩31,146 | ₩31,427 | +0.90% | 74.3만 |
|---|
| 2025.12.18 | ₩31,788 | ₩31,908 | ₩30,892 | ₩31,133 | -2.06% | 43.1만 |
|---|
| 2025.12.17 | ₩31,200 | ₩31,534 | ₩30,465 | ₩30,719 | -1.54% | 39.5만 |
|---|
| 2025.12.16 | ₩31,320 | ₩31,681 | ₩30,518 | ₩31,039 | -0.90% | 94.4만 |
|---|
| 2025.12.15 | ₩32,122 | ₩32,189 | ₩31,106 | ₩31,547 | -1.79% | 51.7만 |
|---|
| 2025.12.12 | ₩32,910 | ₩32,990 | ₩31,627 | ₩31,908 | -3.05% | 48.8만 |
|---|
| 2025.12.11 | ₩33,725 | ₩33,886 | ₩32,830 | ₩33,284 | -1.31% | 39.9만 |
|---|
| 2025.12.10 | ₩33,658 | ₩34,246 | ₩33,217 | ₩33,872 | +0.64% | 39.5만 |
|---|
| 2025.12.09 | ₩33,391 | ₩33,872 | ₩32,937 | ₩33,645 | +0.76% | 36.8만 |
|---|
| 2025.12.08 | ₩33,819 | ₩34,033 | ₩33,378 | ₩33,605 | -0.63% | 41.9만 |
|---|
| 2025.12.05 | ₩33,872 | ₩34,019 | ₩33,164 | ₩33,378 | -1.46% | 39.2만 |
|---|
| 2025.12.04 | ₩33,204 | ₩33,685 | ₩32,897 | ₩33,578 | +1.13% | 53.9만 |
|---|
| 2025.12.03 | ₩32,523 | ₩33,792 | ₩32,242 | ₩33,525 | +3.08% | 72.8만 |
|---|
| 2025.12.02 | ₩32,282 | ₩32,843 | ₩32,122 | ₩32,336 | +0.17% | 60.1만 |
|---|
| 2025.12.01 | ₩31,855 | ₩32,750 | ₩31,801 | ₩32,068 | +0.67% | 60.5만 |
|---|
| 2025.11.28 | ₩32,108 | ₩32,523 | ₩31,801 | ₩32,496 | +1.21% | 16.3만 |
|---|
| 2025.11.26 | ₩31,547 | ₩32,603 | ₩31,427 | ₩32,122 | +1.82% | 82.3만 |
|---|
| 2025.11.25 | ₩30,465 | ₩31,788 | ₩30,171 | ₩31,574 | +3.64% | 41.9만 |
|---|
| 2025.11.24 | ₩29,971 | ₩31,080 | ₩29,864 | ₩30,492 | +1.74% | 46.8만 |
|---|
| 2025.11.21 | ₩28,474 | ₩30,011 | ₩28,247 | ₩29,570 | +3.85% | 50.2만 |
|---|
| 2025.11.20 | ₩29,717 | ₩30,411 | ₩28,300 | ₩28,568 | -3.87% | 48.2만 |
|---|
| 2025.11.19 | ₩29,008 | ₩29,663 | ₩28,808 | ₩29,236 | +0.78% | 40만 |
|---|
| 2025.11.18 | ₩28,314 | ₩28,902 | ₩28,193 | ₩28,648 | +1.18% | 59.8만 |
|---|
| 2025.11.17 | ₩29,222 | ₩29,703 | ₩28,207 | ₩28,568 | -2.24% | 44.3만 |
|---|
| 2025.11.14 | ₩28,581 | ₩30,091 | ₩28,581 | ₩29,516 | +3.27% | 48.9만 |
|---|
| 2025.11.13 | ₩30,358 | ₩30,585 | ₩29,449 | ₩29,944 | -1.36% | 50.4만 |
|---|
| 2025.11.12 | ₩31,307 | ₩31,601 | ₩30,652 | ₩30,772 | -1.71% | 67.1만 |
|---|
| 2025.11.11 | ₩32,282 | ₩32,309 | ₩30,665 | ₩30,959 | -4.10% | 51.5만 |
|---|
| 2025.11.10 | ₩32,923 | ₩33,418 | ₩32,002 | ₩32,496 | -1.30% | 107.5만 |
|---|
| 2025.11.07 | ₩30,371 | ₩32,002 | ₩29,971 | ₩31,975 | +5.28% | 149.6만 |
|---|
| 2025.11.06 | ₩32,202 | ₩32,202 | ₩30,892 | ₩31,080 | -3.49% | 89만 |
|---|
| 2025.11.05 | ₩30,331 | ₩32,402 | ₩30,305 | ₩32,175 | +6.08% | 79.1만 |
|---|
| 2025.11.04 | ₩31,333 | ₩31,574 | ₩30,264 | ₩30,291 | -3.33% | 94.7만 |
|---|
| 2025.11.03 | ₩31,761 | ₩32,362 | ₩30,959 | ₩32,349 | +1.85% | 104.7만 |
|---|
| 2025.10.31 | ₩32,148 | ₩32,563 | ₩30,999 | ₩31,788 | -1.12% | 149.4만 |
|---|
| 2025.10.30 | ₩33,485 | ₩33,485 | ₩29,837 | ₩32,148 | -3.99% | 237.8만 |
|---|
| 2025.10.29 | ₩32,269 | ₩32,469 | ₩31,440 | ₩32,082 | -0.58% | 168.6만 |
|---|
| 2025.10.28 | ₩31,721 | ₩31,855 | ₩30,746 | ₩31,374 | -1.10% | 104.9만 |
|---|
| 2025.10.27 | ₩30,892 | ₩31,627 | ₩30,665 | ₩31,414 | +1.69% | 83.3만 |
|---|
| 2025.10.24 | ₩30,518 | ₩31,093 | ₩30,198 | ₩30,532 | +0.04% | 57.9만 |
|---|
| 2025.10.23 | ₩28,688 | ₩30,211 | ₩28,688 | ₩30,037 | +4.70% | 43만 |
|---|
| 2025.10.22 | ₩29,677 | ₩30,077 | ₩28,340 | ₩29,062 | -2.07% | 41.8만 |
|---|
| 2025.10.21 | ₩30,345 | ₩30,345 | ₩29,783 | ₩30,104 | -0.79% | 32만 |
|---|
| 2025.10.20 | ₩29,476 | ₩30,705 | ₩29,343 | ₩30,438 | +3.26% | 38.1만 |
|---|
| 2025.10.17 | ₩29,436 | ₩29,904 | ₩28,888 | ₩29,022 | -1.41% | 75.4만 |
|---|
| 2025.10.16 | ₩30,599 | ₩30,652 | ₩29,663 | ₩29,770 | -2.71% | 73.4만 |
|---|
| 2025.10.15 | ₩29,663 | ₩30,652 | ₩29,049 | ₩30,318 | +2.21% | 125.6만 |
|---|
| 2025.10.14 | ₩27,579 | ₩29,636 | ₩27,418 | ₩28,955 | +4.99% | 91.5만 |
|---|
| 2025.10.13 | ₩27,766 | ₩28,474 | ₩27,512 | ₩28,434 | +2.41% | 91.9만 |
|---|
| 2025.10.10 | ₩28,060 | ₩28,380 | ₩26,483 | ₩26,643 | -5.05% | 142.6만 |
|---|