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 | ₩93,859 | ₩94,834 | ₩90,479 | ₩91,094 | -2.95% | 66.7만 |
| 2026.10.08 | ₩92,790 | ₩96,076 | ₩89,517 | ₩91,334 | -1.57% | 104.9만 |
| 2026.10.07 | ₩94,781 | ₩96,798 | ₩93,391 | ₩94,554 | -0.24% | 141.4만 |
| 2026.10.06 | ₩99,977 | ₩99,977 | ₩96,584 | ₩97,653 | -2.32% | 116.7만 |
| 2026.10.05 | ₩97,666 | ₩101,153 | ₩95,729 | ₩98,494 | +0.85% | 113.8만 |
| 2026.10.02 | ₩97,506 | ₩99,777 | ₩96,638 | ₩98,160 | +0.67% | 135만 |
| 2026.10.01 | ₩91,321 | ₩94,433 | ₩89,998 | ₩93,966 | +2.90% | 118.4만 |
| 2026.09.30 | ₩89,437 | ₩91,494 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,027 |
| +1.78% |
| 116.1만 |
| 2026.09.29 | ₩90,239 | ₩91,201 | ₩87,447 | ₩88,128 | -2.34% | 66.1만 |
|---|
| 2026.09.28 | ₩89,143 | ₩89,504 | ₩85,323 | ₩88,262 | -0.99% | 68.9만 |
|---|
| 2026.09.25 | ₩86,832 | ₩89,851 | ₩85,189 | ₩89,504 | +3.08% | 104.4만 |
|---|
| 2026.09.24 | ₩84,321 | ₩85,844 | ₩82,504 | ₩85,096 | +0.92% | 53.5만 |
|---|
| 2026.09.23 | ₩85,443 | ₩86,712 | ₩83,452 | ₩86,138 | +0.81% | 62.2만 |
|---|
| 2026.09.22 | ₩79,458 | ₩86,512 | ₩78,590 | ₩86,218 | +8.51% | 107.3만 |
|---|
| 2026.09.21 | ₩80,033 | ₩82,076 | ₩77,588 | ₩80,981 | +1.19% | 138.7만 |
|---|
| 2026.09.18 | ₩74,542 | ₩77,441 | ₩74,502 | ₩77,147 | +3.49% | 130.9만 |
|---|
| 2026.09.17 | ₩71,109 | ₩73,687 | ₩70,828 | ₩73,473 | +3.33% | 97.7만 |
|---|
| 2026.09.16 | ₩68,517 | ₩69,760 | ₩66,487 | ₩68,210 | -0.45% | 159.7만 |
|---|
| 2026.09.15 | ₩68,223 | ₩68,344 | ₩64,309 | ₩66,754 | -2.15% | 111.6만 |
|---|
| 2026.09.14 | ₩69,773 | ₩72,084 | ₩66,487 | ₩66,754 | -4.33% | 98.4만 |
|---|
| 2026.09.11 | ₩74,930 | ₩78,430 | ₩74,449 | ₩76,252 | +1.77% | 61.4만 |
|---|
| 2026.09.10 | ₩73,019 | ₩75,117 | ₩71,790 | ₩73,113 | +0.13% | 111.8만 |
|---|
| 2026.09.09 | ₩70,214 | ₩76,332 | ₩70,094 | ₩75,718 | +7.84% | 149.4만 |
|---|
| 2026.09.08 | ₩68,450 | ₩71,082 | ₩68,076 | ₩71,029 | +3.77% | 85.7만 |
|---|
| 2026.09.04 | ₩62,987 | ₩67,903 | ₩62,693 | ₩67,756 | +7.57% | 87.2만 |
|---|
| 2026.09.03 | ₩60,542 | ₩61,437 | ₩57,897 | ₩61,424 | +1.46% | 62.5만 |
|---|
| 2026.09.02 | ₩58,552 | ₩61,223 | ₩57,804 | ₩61,117 | +4.38% | 108.1만 |
|---|
| 2026.09.01 | ₩60,048 | ₩61,344 | ₩58,031 | ₩58,992 | -1.76% | 139.6만 |
|---|
| 2026.08.31 | ₩64,389 | ₩65,004 | ₩61,410 | ₩61,584 | -4.36% | 82.3만 |
|---|
| 2026.08.28 | ₩68,237 | ₩68,237 | ₩63,882 | ₩64,122 | -6.03% | 64.8만 |
|---|
| 2026.08.27 | ₩71,189 | ₩71,683 | ₩68,117 | ₩69,052 | -3.00% | 70.6만 |
|---|
| 2026.08.26 | ₩67,422 | ₩68,798 | ₩66,540 | ₩68,210 | +1.17% | 106.2만 |
|---|
| 2026.08.25 | ₩70,922 | ₩70,922 | ₩67,235 | ₩67,609 | -4.67% | 57.5만 |
|---|
| 2026.08.24 | ₩70,227 | ₩70,294 | ₩67,462 | ₩68,531 | -2.42% | 64.6만 |
|---|
| 2026.08.21 | ₩73,888 | ₩74,115 | ₩70,027 | ₩72,632 | -1.70% | 78.9만 |
|---|
| 2026.08.20 | ₩72,992 | ₩74,275 | ₩70,935 | ₩72,284 | -0.97% | 104.3만 |
|---|
| 2026.08.19 | ₩79,605 | ₩80,260 | ₩72,138 | ₩73,727 | -7.38% | 97.7만 |
|---|
| 2026.08.18 | ₩78,523 | ₩81,141 | ₩75,998 | ₩79,111 | +0.75% | 183.7만 |
|---|
| 2026.08.17 | ₩82,691 | ₩84,868 | ₩80,567 | ₩83,653 | +1.16% | 85.5만 |
|---|
| 2026.08.14 | ₩76,760 | ₩79,992 | ₩75,451 | ₩79,218 | +3.20% | 60.9만 |
|---|
| 2026.08.13 | ₩74,662 | ₩79,485 | ₩74,235 | ₩77,935 | +4.38% | 97.4만 |
|---|
| 2026.08.12 | ₩73,647 | ₩79,418 | ₩72,792 | ₩74,996 | +1.83% | 226.3만 |
|---|
| 2026.08.11 | ₩68,304 | ₩70,721 | ₩66,727 | ₩70,561 | +3.31% | 56.1만 |
|---|
| 2026.08.10 | ₩72,124 | ₩72,124 | ₩66,006 | ₩66,086 | -8.37% | 55.4만 |
|---|
| 2026.08.07 | ₩71,416 | ₩72,391 | ₩69,733 | ₩70,641 | -1.08% | 41.5만 |
|---|
| 2026.08.06 | ₩67,569 | ₩71,229 | ₩65,138 | ₩69,185 | +2.39% | 65.4만 |
|---|
| 2026.08.05 | ₩68,851 | ₩70,962 | ₩67,462 | ₩69,105 | +0.37% | 111.2만 |
|---|
| 2026.08.04 | ₩69,346 | ₩70,949 | ₩67,195 | ₩70,588 | +1.79% | 98.4만 |
|---|
| 2026.08.03 | ₩62,185 | ₩66,794 | ₩60,836 | ₩65,244 | +4.92% | 113.3만 |
|---|
| 2026.07.31 | ₩77,080 | ₩77,321 | ₩62,679 | ₩64,109 | -16.83% | 261.4만 |
|---|
| 2026.07.30 | ₩58,124 | ₩63,842 | ₩56,521 | ₩62,052 | +6.76% | 240.9만 |
|---|
| 2026.07.29 | ₩55,452 | ₩57,349 | ₩52,366 | ₩52,554 | -5.23% | 179.1만 |
|---|
| 2026.07.28 | ₩59,807 | ₩60,475 | ₩55,573 | ₩56,735 | -5.14% | 131.4만 |
|---|
| 2026.07.27 | ₩67,529 | ₩68,143 | ₩61,584 | ₩63,868 | -5.42% | 112.8만 |
|---|
| 2026.07.24 | ₩72,138 | ₩72,391 | ₩67,034 | ₩67,729 | -6.11% | 40.3만 |
|---|
| 2026.07.23 | ₩72,765 | ₩75,036 | ₩71,777 | ₩72,819 | +0.07% | 41.4만 |
|---|
| 2026.07.22 | ₩72,271 | ₩75,317 | ₩72,271 | ₩73,487 | +1.68% | 48.3만 |
|---|
| 2026.07.21 | ₩72,966 | ₩75,317 | ₩71,937 | ₩75,103 | +2.93% | 69.1만 |
|---|
| 2026.07.20 | ₩70,494 | ₩71,096 | ₩67,756 | ₩68,865 | -2.31% | 47.1만 |
|---|
| 2026.07.17 | ₩64,563 | ₩69,172 | ₩61,517 | ₩68,384 | +5.92% | 100.9만 |
|---|
| 2026.07.16 | ₩69,907 | ₩72,084 | ₩67,181 | ₩68,811 | -1.57% | 101.6만 |
|---|
| 2026.07.15 | ₩77,374 | ₩78,389 | ₩69,559 | ₩73,500 | -5.01% | 74.4만 |
|---|
| 2026.07.14 | ₩74,756 | ₩75,210 | ₩71,964 | ₩74,515 | -0.32% | 116.3만 |
|---|
| 2026.07.13 | ₩71,844 | ₩72,819 | ₩69,947 | ₩70,548 | -1.80% | 77.5만 |
|---|
| 2026.07.10 | ₩73,273 | ₩76,786 | ₩72,004 | ₩75,036 | +2.41% | 94.8만 |
|---|
| 2026.07.09 | ₩75,464 | ₩78,590 | ₩73,580 | ₩73,660 | -2.39% | 118.7만 |
|---|
| 2026.07.08 | ₩67,008 | ₩70,347 | ₩66,326 | ₩69,626 | +3.91% | 127.7만 |
|---|
| 2026.07.07 | ₩72,832 | ₩74,221 | ₩67,943 | ₩68,090 | -6.51% | 269.1만 |
|---|
| 2026.07.06 | ₩81,235 | ₩84,267 | ₩78,136 | ₩78,416 | -3.47% | 119.7만 |
|---|
| 2026.07.02 | ₩91,708 | ₩91,828 | ₩76,653 | ₩79,178 | -13.66% | 226.2만 |
|---|
| 2026.07.01 | ₩93,859 | ₩96,918 | ₩91,615 | ₩92,323 | -1.64% | 118.7만 |
|---|
| 2026.06.30 | ₩92,109 | ₩99,657 | ₩91,201 | ₩98,735 | +7.19% | 143.4만 |
|---|
| 2026.06.29 | ₩84,040 | ₩91,107 | ₩82,010 | ₩91,000 | +8.28% | 124.4만 |
|---|
| 2026.06.26 | ₩87,420 | ₩88,168 | ₩82,825 | ₩85,603 | -2.08% | 262만 |
|---|
| 2026.06.25 | ₩89,357 | ₩91,628 | ₩85,149 | ₩89,985 | +0.70% | 189.2만 |
|---|
| 2026.06.24 | ₩87,580 | ₩88,235 | ₩82,891 | ₩85,042 | -2.90% | 127.6만 |
|---|
| 2026.06.23 | ₩86,311 | ₩88,101 | ₩84,254 | ₩85,991 | -0.37% | 141.8만 |
|---|
| 2026.06.22 | ₩94,059 | ₩94,741 | ₩91,842 | ₩93,605 | -0.48% | 89.8만 |
|---|
| 2026.06.18 | ₩91,321 | ₩94,139 | ₩90,840 | ₩92,710 | +1.52% | 164.4만 |
|---|
| 2026.06.17 | ₩85,710 | ₩90,038 | ₩84,508 | ₩87,433 | +2.01% | 140.4만 |
|---|
| 2026.06.16 | ₩86,244 | ₩93,017 | ₩82,998 | ₩83,372 | -3.33% | 195.8만 |
|---|
| 2026.06.15 | ₩85,336 | ₩87,139 | ₩83,386 | ₩85,563 | +0.27% | 127.3만 |
|---|
| 2026.06.12 | ₩78,189 | ₩82,557 | ₩77,374 | ₩81,930 | +4.78% | 116.8만 |
|---|
| 2026.06.11 | ₩75,571 | ₩78,416 | ₩73,367 | ₩78,242 | +3.54% | 143.4만 |
|---|
| 2026.06.10 | ₩72,445 | ₩76,533 | ₩71,256 | ₩72,765 | +0.44% | 180.4만 |
|---|
| 2026.06.09 | ₩74,155 | ₩76,826 | ₩68,277 | ₩73,460 | -0.94% | 189.7만 |
|---|
| 2026.06.08 | ₩69,760 | ₩72,178 | ₩68,544 | ₩70,147 | +0.56% | 95.8만 |
|---|
| 2026.06.05 | ₩72,031 | ₩72,859 | ₩65,966 | ₩66,540 | -7.62% | 160.8만 |
|---|
| 2026.06.04 | ₩72,138 | ₩76,706 | ₩71,470 | ₩74,649 | +3.48% | 122.7만 |
|---|
| 2026.06.03 | ₩76,573 | ₩78,096 | ₩74,342 | ₩74,970 | -2.09% | 113.5만 |
|---|
| 2026.06.02 | ₩74,208 | ₩78,109 | ₩73,914 | ₩76,933 | +3.67% | 465.8만 |
|---|
| 2026.06.01 | ₩68,918 | ₩72,846 | ₩68,130 | ₩72,805 | +5.64% | 163.3만 |
|---|
| 2026.05.29 | ₩72,739 | ₩73,647 | ₩69,372 | ₩70,468 | -3.12% | 208.8만 |
|---|
| 2026.05.28 | ₩73,620 | ₩73,741 | ₩70,868 | ₩72,204 | -1.92% | 166.4만 |
|---|
| 2026.05.27 | ₩69,185 | ₩73,554 | ₩68,263 | ₩73,393 | +6.08% | 236만 |
|---|
| 2026.05.26 | ₩63,922 | ₩66,794 | ₩62,546 | ₩66,700 | +4.35% | 263.2만 |
|---|
| 2026.05.22 | ₩61,424 | ₩62,960 | ₩60,101 | ₩62,158 | +1.20% | 73.5만 |
|---|
| 2026.05.21 | ₩59,901 | ₩62,118 | ₩59,687 | ₩60,983 | +1.81% | 76.3만 |
|---|
| 2026.05.20 | ₩58,578 | ₩60,275 | ₩58,097 | ₩60,088 | +2.58% | 108.4만 |
|---|
| 2026.05.19 | ₩57,563 | ₩58,178 | ₩55,506 | ₩57,136 | -0.74% | 197.2만 |
|---|
| 2026.05.18 | ₩63,655 | ₩64,042 | ₩58,231 | ₩59,046 | -7.24% | 130.5만 |
|---|
| 2026.05.15 | ₩62,225 | ₩63,361 | ₩61,450 | ₩62,973 | +1.20% | 90.4만 |
|---|
| 2026.05.14 | ₩66,367 | ₩67,462 | ₩64,069 | ₩65,405 | -1.45% | 166.1만 |
|---|
| 2026.05.13 | ₩67,168 | ₩67,622 | ₩64,416 | ₩65,672 | -2.23% | 94.4만 |
|---|
| 2026.05.12 | ₩67,088 | ₩67,088 | ₩63,227 | ₩65,886 | -1.79% | 97.2만 |
|---|
| 2026.05.11 | ₩67,409 | ₩70,040 | ₩66,634 | ₩68,504 | +1.63% | 125만 |
|---|
| 2026.05.08 | ₩64,870 | ₩66,794 | ₩64,122 | ₩66,179 | +2.02% | 75.1만 |
|---|
| 2026.05.07 | ₩66,500 | ₩66,741 | ₩63,174 | ₩63,428 | -4.62% | 130.1만 |
|---|
| 2026.05.06 | ₩65,712 | ₩67,702 | ₩63,748 | ₩66,286 | +0.87% | 122.5만 |
|---|
| 2026.05.05 | ₩63,441 | ₩66,059 | ₩62,800 | ₩64,723 | +2.02% | 152.6만 |
|---|
| 2026.05.04 | ₩61,718 | ₩62,653 | ₩60,422 | ₩62,372 | +1.06% | 171.1만 |
|---|
| 2026.05.01 | ₩65,325 | ₩65,912 | ₩59,220 | ₩60,903 | -6.77% | 336.7만 |
|---|
| 2026.04.30 | ₩62,078 | ₩64,349 | ₩60,836 | ₩63,254 | +1.89% | 249.3만 |
|---|
| 2026.04.29 | ₩59,674 | ₩61,117 | ₩57,870 | ₩59,727 | +0.09% | 134.1만 |
|---|
| 2026.04.28 | ₩58,979 | ₩60,983 | ₩58,204 | ₩58,979 | 0.00% | 140.6만 |
|---|
| 2026.04.27 | ₩63,134 | ₩63,708 | ₩59,941 | ₩61,704 | -2.26% | 197.6만 |
|---|
| 2026.04.24 | ₩63,241 | ₩63,561 | ₩60,449 | ₩62,693 | -0.87% | 370.4만 |
|---|
| 2026.04.23 | ₩59,727 | ₩62,399 | ₩59,540 | ₩60,876 | +1.92% | 82.8만 |
|---|
| 2026.04.22 | ₩60,903 | ₩61,090 | ₩58,618 | ₩59,861 | -1.71% | 95.6만 |
|---|
| 2026.04.21 | ₩60,021 | ₩62,292 | ₩59,286 | ₩59,954 | -0.11% | 181.7만 |
|---|
| 2026.04.20 | ₩55,212 | ₩59,340 | ₩54,878 | ₩59,139 | +7.11% | 169.2만 |
|---|
| 2026.04.17 | ₩54,424 | ₩56,334 | ₩53,034 | ₩55,118 | +1.28% | 110.9만 |
|---|
| 2026.04.16 | ₩51,966 | ₩52,807 | ₩51,418 | ₩52,594 | +1.21% | 94.3만 |
|---|
| 2026.04.15 | ₩50,763 | ₩52,086 | ₩50,483 | ₩52,033 | +2.50% | 47.8만 |
|---|
| 2026.04.14 | ₩51,017 | ₩52,420 | ₩50,229 | ₩51,445 | +0.84% | 97.2만 |
|---|
| 2026.04.13 | ₩48,760 | ₩50,336 | ₩48,760 | ₩50,256 | +3.07% | 75.7만 |
|---|
| 2026.04.10 | ₩48,078 | ₩50,670 | ₩47,597 | ₩49,882 | +3.75% | 108.9만 |
|---|
| 2026.04.09 | ₩46,008 | ₩47,744 | ₩45,901 | ₩47,290 | +2.79% | 67.7만 |
|---|
| 2026.04.08 | ₩46,756 | ₩47,704 | ₩44,979 | ₩45,954 | -1.71% | 141.2만 |
|---|
| 2026.04.07 | ₩43,082 | ₩44,418 | ₩42,762 | ₩44,084 | +2.33% | 49.8만 |
|---|
| 2026.04.06 | ₩43,269 | ₩43,790 | ₩42,655 | ₩43,389 | +0.28% | 37.3만 |
|---|
| 2026.04.02 | ₩40,277 | ₩43,910 | ₩40,277 | ₩42,935 | +6.60% | 46만 |
|---|
| 2026.04.01 | ₩41,880 | ₩42,949 | ₩41,559 | ₩42,508 | +1.50% | 46.3만 |
|---|
| 2026.03.31 | ₩38,887 | ₩41,199 | ₩38,647 | ₩40,905 | +5.19% | 65.8만 |
|---|
| 2026.03.30 | ₩40,744 | ₩40,878 | ₩37,592 | ₩38,179 | -6.30% | 54만 |
|---|
| 2026.03.27 | ₩39,662 | ₩40,504 | ₩39,368 | ₩40,050 | +0.98% | 38.7만 |
|---|
| 2026.03.26 | ₩41,466 | ₩42,454 | ₩40,170 | ₩40,384 | -2.61% | 55.6만 |
|---|
| 2026.03.25 | ₩42,908 | ₩43,416 | ₩41,987 | ₩42,641 | -0.62% | 76.8만 |
|---|
| 2026.03.24 | ₩40,263 | ₩42,895 | ₩39,689 | ₩42,588 | +5.77% | 59.4만 |
|---|
| 2026.03.23 | ₩40,824 | ₩41,345 | ₩39,970 | ₩40,397 | -1.05% | 52.7만 |
|---|
| 2026.03.20 | ₩40,504 | ₩40,651 | ₩38,741 | ₩39,435 | -2.64% | 122.1만 |
|---|
| 2026.03.19 | ₩39,115 | ₩41,105 | ₩38,326 | ₩40,544 | +3.65% | 43.2만 |
|---|
| 2026.03.18 | ₩39,435 | ₩41,573 | ₩38,660 | ₩40,691 | +3.18% | 93.4만 |
|---|
| 2026.03.17 | ₩38,353 | ₩39,262 | ₩37,618 | ₩38,580 | +0.59% | 95.7만 |
|---|
| 2026.03.16 | ₩38,166 | ₩38,981 | ₩37,338 | ₩38,179 | +0.04% | 60.5만 |
|---|
| 2026.03.13 | ₩37,164 | ₩37,886 | ₩36,189 | ₩36,403 | -2.05% | 36만 |
|---|
| 2026.03.12 | ₩37,418 | ₩37,552 | ₩36,269 | ₩36,710 | -1.89% | 36만 |
|---|
| 2026.03.11 | ₩38,179 | ₩38,580 | ₩37,351 | ₩38,260 | +0.21% | 50.8만 |
|---|
| 2026.03.10 | ₩37,084 | ₩39,115 | ₩37,071 | ₩38,233 | +3.10% | 53.3만 |
|---|
| 2026.03.09 | ₩35,962 | ₩37,605 | ₩35,574 | ₩37,405 | +4.01% | 61.6만 |
|---|
| 2026.03.06 | ₩36,750 | ₩37,832 | ₩36,256 | ₩36,950 | +0.55% | 71.4만 |
|---|
| 2026.03.05 | ₩39,048 | ₩39,996 | ₩37,498 | ₩38,420 | -1.61% | 56.7만 |
|---|
| 2026.03.04 | ₩40,330 | ₩40,330 | ₩39,302 | ₩39,783 | -1.36% | 42.6만 |
|---|
| 2026.03.03 | ₩39,742 | ₩40,197 | ₩38,660 | ₩39,475 | -0.67% | 52.8만 |
|---|
| 2026.03.02 | ₩39,195 | ₩41,626 | ₩39,195 | ₩41,613 | +6.17% | 53만 |
|---|
| 2026.02.27 | ₩39,943 | ₩41,105 | ₩39,475 | ₩40,344 | +1.00% | 92.7만 |
|---|
| 2026.02.26 | ₩41,813 | ₩41,907 | ₩39,889 | ₩41,052 | -1.82% | 43.6만 |
|---|
| 2026.02.25 | ₩41,452 | ₩42,227 | ₩41,078 | ₩41,773 | +0.77% | 41.2만 |
|---|
| 2026.02.24 | ₩41,052 | ₩42,347 | ₩40,691 | ₩40,878 | -0.42% | 67.5만 |
|---|
| 2026.02.23 | ₩41,720 | ₩41,786 | ₩40,116 | ₩40,624 | -2.63% | 80.2만 |
|---|
| 2026.02.20 | ₩40,384 | ₩42,628 | ₩40,170 | ₩42,160 | +4.40% | 91.6만 |
|---|
| 2026.02.19 | ₩39,155 | ₩40,611 | ₩38,901 | ₩40,491 | +3.41% | 112만 |
|---|
| 2026.02.18 | ₩40,223 | ₩40,584 | ₩39,008 | ₩39,823 | -1.00% | 113.9만 |
|---|
| 2026.02.17 | ₩40,143 | ₩41,225 | ₩38,807 | ₩40,437 | +0.73% | 120.2만 |
|---|
| 2026.02.13 | ₩38,754 | ₩42,735 | ₩37,739 | ₩40,878 | +5.48% | 345.4만 |
|---|
| 2026.02.12 | ₩46,021 | ₩46,702 | ₩43,256 | ₩43,817 | -4.79% | 169.8만 |
|---|
| 2026.02.11 | ₩44,859 | ₩45,954 | ₩43,683 | ₩45,634 | +1.73% | 148만 |
|---|
| 2026.02.10 | ₩42,882 | ₩44,057 | ₩42,374 | ₩43,456 | +1.34% | 77.4만 |
|---|
| 2026.02.09 | ₩41,172 | ₩42,868 | ₩40,357 | ₩42,307 | +2.76% | 89.9만 |
|---|
| 2026.02.06 | ₩39,422 | ₩41,412 | ₩39,088 | ₩41,212 | +4.54% | 82.9만 |
|---|
| 2026.02.05 | ₩38,433 | ₩39,115 | ₩37,725 | ₩38,647 | +0.56% | 73.1만 |
|---|
| 2026.02.04 | ₩40,344 | ₩41,332 | ₩37,418 | ₩38,326 | -5.00% | 103.4만 |
|---|
| 2026.02.03 | ₩40,063 | ₩41,185 | ₩38,567 | ₩39,769 | -0.73% | 126.5만 |
|---|
| 2026.02.02 | ₩37,405 | ₩39,328 | ₩36,657 | ₩39,208 | +4.82% | 57.7만 |
|---|
| 2026.01.30 | ₩38,340 | ₩39,582 | ₩37,899 | ₩38,126 | -0.56% | 56.2만 |
|---|
| 2026.01.29 | ₩38,834 | ₩39,783 | ₩37,872 | ₩39,221 | +1.00% | 103.4만 |
|---|
| 2026.01.28 | ₩39,342 | ₩39,555 | ₩38,033 | ₩38,727 | -1.56% | 52.2만 |
|---|
| 2026.01.27 | ₩39,074 | ₩39,796 | ₩38,580 | ₩38,727 | -0.89% | 40.1만 |
|---|
| 2026.01.26 | ₩38,580 | ₩39,355 | ₩37,979 | ₩38,700 | +0.31% | 81만 |
|---|
| 2026.01.23 | ₩39,048 | ₩39,155 | ₩37,498 | ₩37,712 | -3.42% | 79.1만 |
|---|
| 2026.01.22 | ₩40,651 | ₩40,945 | ₩38,981 | ₩39,368 | -3.15% | 41.6만 |
|---|
| 2026.01.21 | ₩38,674 | ₩40,223 | ₩37,792 | ₩39,783 | +2.87% | 135.8만 |
|---|
| 2026.01.20 | ₩36,630 | ₩38,687 | ₩36,563 | ₩38,086 | +3.98% | 75.4만 |
|---|
| 2026.01.16 | ₩39,395 | ₩39,849 | ₩37,658 | ₩37,739 | -4.20% | 63.8만 |
|---|
| 2026.01.15 | ₩39,208 | ₩40,824 | ₩38,781 | ₩38,928 | -0.72% | 95.2만 |
|---|
| 2026.01.14 | ₩36,803 | ₩37,618 | ₩36,590 | ₩37,552 | +2.03% | 78.4만 |
|---|
| 2026.01.13 | ₩37,124 | ₩37,485 | ₩36,723 | ₩37,191 | +0.18% | 122.3만 |
|---|
| 2026.01.12 | ₩35,641 | ₩37,191 | ₩35,347 | ₩36,897 | +3.52% | 102.9만 |
|---|
| 2026.01.09 | ₩35,134 | ₩35,989 | ₩35,000 | ₩35,882 | +2.13% | 31만 |
|---|
| 2026.01.08 | ₩35,401 | ₩35,588 | ₩33,838 | ₩34,813 | -1.66% | 60만 |
|---|
| 2026.01.07 | ₩35,615 | ₩36,283 | ₩35,401 | ₩35,775 | +0.45% | 82만 |
|---|
| 2026.01.06 | ₩35,000 | ₩36,269 | ₩34,733 | ₩36,082 | +3.09% | 177.5만 |
|---|
| 2026.01.05 | ₩33,597 | ₩34,118 | ₩33,157 | ₩33,531 | -0.20% | 68.4만 |
|---|
| 2026.01.02 | ₩31,981 | ₩33,571 | ₩31,914 | ₩32,876 | +2.80% | 47만 |
|---|
| 2025.12.31 | ₩31,767 | ₩32,168 | ₩31,006 | ₩31,086 | -2.14% | 28.6만 |
|---|
| 2025.12.30 | ₩31,393 | ₩31,861 | ₩31,139 | ₩31,700 | +0.98% | 28.1만 |
|---|
| 2025.12.29 | ₩31,073 | ₩31,420 | ₩30,952 | ₩31,326 | +0.82% | 22.9만 |
|---|
| 2025.12.26 | ₩31,580 | ₩31,580 | ₩31,273 | ₩31,380 | -0.63% | 17.2만 |
|---|
| 2025.12.24 | ₩31,741 | ₩31,794 | ₩31,153 | ₩31,460 | -0.88% | 12.1만 |
|---|
| 2025.12.23 | ₩31,326 | ₩31,928 | ₩31,246 | ₩31,727 | +1.28% | 23.5만 |
|---|
| 2025.12.22 | ₩32,048 | ₩32,048 | ₩31,447 | ₩31,460 | -1.83% | 27.4만 |
|---|
| 2025.12.19 | ₩31,139 | ₩31,754 | ₩31,139 | ₩31,420 | +0.90% | 74.3만 |
|---|
| 2025.12.18 | ₩31,781 | ₩31,901 | ₩30,886 | ₩31,126 | -2.06% | 43.1만 |
|---|
| 2025.12.17 | ₩31,193 | ₩31,527 | ₩30,458 | ₩30,712 | -1.54% | 39.5만 |
|---|
| 2025.12.16 | ₩31,313 | ₩31,674 | ₩30,511 | ₩31,032 | -0.90% | 94.4만 |
|---|
| 2025.12.15 | ₩32,115 | ₩32,181 | ₩31,099 | ₩31,540 | -1.79% | 51.7만 |
|---|
| 2025.12.12 | ₩32,903 | ₩32,983 | ₩31,620 | ₩31,901 | -3.05% | 48.8만 |
|---|
| 2025.12.11 | ₩33,718 | ₩33,878 | ₩32,823 | ₩33,277 | -1.31% | 39.9만 |
|---|
| 2025.12.10 | ₩33,651 | ₩34,239 | ₩33,210 | ₩33,865 | +0.64% | 39.5만 |
|---|
| 2025.12.09 | ₩33,384 | ₩33,865 | ₩32,929 | ₩33,637 | +0.76% | 36.8만 |
|---|
| 2025.12.08 | ₩33,811 | ₩34,025 | ₩33,370 | ₩33,597 | -0.63% | 41.9만 |
|---|
| 2025.12.05 | ₩33,865 | ₩34,012 | ₩33,157 | ₩33,370 | -1.46% | 39.2만 |
|---|
| 2025.12.04 | ₩33,197 | ₩33,678 | ₩32,889 | ₩33,571 | +1.13% | 53.9만 |
|---|
| 2025.12.03 | ₩32,515 | ₩33,784 | ₩32,235 | ₩33,517 | +3.08% | 72.8만 |
|---|
| 2025.12.02 | ₩32,275 | ₩32,836 | ₩32,115 | ₩32,328 | +0.17% | 60.1만 |
|---|
| 2025.12.01 | ₩31,847 | ₩32,742 | ₩31,794 | ₩32,061 | +0.67% | 60.5만 |
|---|
| 2025.11.28 | ₩32,101 | ₩32,515 | ₩31,794 | ₩32,489 | +1.21% | 16.3만 |
|---|
| 2025.11.26 | ₩31,540 | ₩32,595 | ₩31,420 | ₩32,115 | +1.82% | 82.3만 |
|---|
| 2025.11.25 | ₩30,458 | ₩31,781 | ₩30,164 | ₩31,567 | +3.64% | 41.9만 |
|---|
| 2025.11.24 | ₩29,964 | ₩31,073 | ₩29,857 | ₩30,485 | +1.74% | 46.8만 |
|---|
| 2025.11.21 | ₩28,468 | ₩30,004 | ₩28,241 | ₩29,563 | +3.85% | 50.2만 |
|---|
| 2025.11.20 | ₩29,710 | ₩30,405 | ₩28,294 | ₩28,561 | -3.87% | 48.2만 |
|---|
| 2025.11.19 | ₩29,002 | ₩29,657 | ₩28,802 | ₩29,229 | +0.78% | 40만 |
|---|
| 2025.11.18 | ₩28,307 | ₩28,895 | ₩28,187 | ₩28,641 | +1.18% | 59.8만 |
|---|
| 2025.11.17 | ₩29,216 | ₩29,697 | ₩28,200 | ₩28,561 | -2.24% | 44.3만 |
|---|
| 2025.11.14 | ₩28,574 | ₩30,084 | ₩28,574 | ₩29,510 | +3.27% | 48.9만 |
|---|
| 2025.11.13 | ₩30,351 | ₩30,578 | ₩29,443 | ₩29,937 | -1.36% | 50.4만 |
|---|
| 2025.11.12 | ₩31,300 | ₩31,594 | ₩30,645 | ₩30,765 | -1.71% | 67.1만 |
|---|
| 2025.11.11 | ₩32,275 | ₩32,302 | ₩30,658 | ₩30,952 | -4.10% | 51.5만 |
|---|
| 2025.11.10 | ₩32,916 | ₩33,410 | ₩31,994 | ₩32,489 | -1.30% | 107.5만 |
|---|
| 2025.11.07 | ₩30,365 | ₩31,994 | ₩29,964 | ₩31,968 | +5.28% | 149.6만 |
|---|
| 2025.11.06 | ₩32,195 | ₩32,195 | ₩30,886 | ₩31,073 | -3.49% | 89만 |
|---|
| 2025.11.05 | ₩30,324 | ₩32,395 | ₩30,298 | ₩32,168 | +6.08% | 79.1만 |
|---|
| 2025.11.04 | ₩31,326 | ₩31,567 | ₩30,258 | ₩30,284 | -3.33% | 94.7만 |
|---|
| 2025.11.03 | ₩31,754 | ₩32,355 | ₩30,952 | ₩32,342 | +1.85% | 104.7만 |
|---|
| 2025.10.31 | ₩32,141 | ₩32,555 | ₩30,992 | ₩31,781 | -1.12% | 149.4만 |
|---|
| 2025.10.30 | ₩33,477 | ₩33,477 | ₩29,830 | ₩32,141 | -3.99% | 237.8만 |
|---|
| 2025.10.29 | ₩32,262 | ₩32,462 | ₩31,433 | ₩32,074 | -0.58% | 168.6만 |
|---|
| 2025.10.28 | ₩31,714 | ₩31,847 | ₩30,739 | ₩31,366 | -1.10% | 104.9만 |
|---|
| 2025.10.27 | ₩30,886 | ₩31,620 | ₩30,658 | ₩31,407 | +1.69% | 83.3만 |
|---|
| 2025.10.24 | ₩30,511 | ₩31,086 | ₩30,191 | ₩30,525 | +0.04% | 57.9만 |
|---|
| 2025.10.23 | ₩28,681 | ₩30,204 | ₩28,681 | ₩30,031 | +4.70% | 43만 |
|---|
| 2025.10.22 | ₩29,670 | ₩30,071 | ₩28,334 | ₩29,055 | -2.07% | 41.8만 |
|---|
| 2025.10.21 | ₩30,338 | ₩30,338 | ₩29,777 | ₩30,097 | -0.79% | 32만 |
|---|
| 2025.10.20 | ₩29,470 | ₩30,699 | ₩29,336 | ₩30,431 | +3.26% | 38.1만 |
|---|
| 2025.10.17 | ₩29,429 | ₩29,897 | ₩28,882 | ₩29,015 | -1.41% | 75.4만 |
|---|
| 2025.10.16 | ₩30,592 | ₩30,645 | ₩29,657 | ₩29,763 | -2.71% | 73.4만 |
|---|
| 2025.10.15 | ₩29,657 | ₩30,645 | ₩29,042 | ₩30,311 | +2.21% | 125.6만 |
|---|
| 2025.10.14 | ₩27,573 | ₩29,630 | ₩27,412 | ₩28,949 | +4.99% | 91.5만 |
|---|
| 2025.10.13 | ₩27,760 | ₩28,468 | ₩27,506 | ₩28,428 | +2.41% | 91.9만 |
|---|
| 2025.10.10 | ₩28,053 | ₩28,374 | ₩26,477 | ₩26,637 | -5.05% | 142.6만 |
|---|