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 | ₩93,801 | ₩94,775 | ₩90,423 | ₩91,037 | -2.95% | 66.7만 |
| 2026.10.08 | ₩92,733 | ₩96,017 | ₩89,462 | ₩91,277 | -1.57% | 104.9만 |
| 2026.10.07 | ₩94,722 | ₩96,738 | ₩93,333 | ₩94,495 | -0.24% | 141.4만 |
| 2026.10.06 | ₩99,915 | ₩99,915 | ₩96,524 | ₩97,592 | -2.32% | 116.7만 |
| 2026.10.05 | ₩97,606 | ₩101,090 | ₩95,670 | ₩98,433 | +0.85% | 113.8만 |
| 2026.10.02 | ₩97,445 | ₩99,715 | ₩96,578 | ₩98,099 | +0.67% | 135만 |
| 2026.10.01 | ₩91,264 | ₩94,375 | ₩89,942 | ₩93,907 | +2.90% | 118.4만 |
| 2026.09.30 | ₩89,382 | ₩91,438 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,970 |
| +1.78% |
| 116.1만 |
| 2026.09.29 | ₩90,183 | ₩91,144 | ₩87,392 | ₩88,073 | -2.34% | 66.1만 |
|---|
| 2026.09.28 | ₩89,088 | ₩89,448 | ₩85,270 | ₩88,207 | -0.99% | 68.9만 |
|---|
| 2026.09.25 | ₩86,778 | ₩89,795 | ₩85,136 | ₩89,448 | +3.08% | 104.4만 |
|---|
| 2026.09.24 | ₩84,268 | ₩85,790 | ₩82,453 | ₩85,043 | +0.92% | 53.5만 |
|---|
| 2026.09.23 | ₩85,390 | ₩86,658 | ₩83,401 | ₩86,084 | +0.81% | 62.2만 |
|---|
| 2026.09.22 | ₩79,409 | ₩86,458 | ₩78,541 | ₩86,164 | +8.51% | 107.3만 |
|---|
| 2026.09.21 | ₩79,983 | ₩82,025 | ₩77,540 | ₩80,931 | +1.19% | 138.7만 |
|---|
| 2026.09.18 | ₩74,496 | ₩77,393 | ₩74,456 | ₩77,099 | +3.49% | 130.9만 |
|---|
| 2026.09.17 | ₩71,065 | ₩73,641 | ₩70,784 | ₩73,428 | +3.33% | 97.7만 |
|---|
| 2026.09.16 | ₩68,475 | ₩69,716 | ₩66,445 | ₩68,168 | -0.45% | 159.7만 |
|---|
| 2026.09.15 | ₩68,181 | ₩68,301 | ₩64,269 | ₩66,712 | -2.15% | 111.6만 |
|---|
| 2026.09.14 | ₩69,730 | ₩72,039 | ₩66,445 | ₩66,712 | -4.33% | 98.4만 |
|---|
| 2026.09.11 | ₩74,883 | ₩78,381 | ₩74,402 | ₩76,205 | +1.77% | 61.4만 |
|---|
| 2026.09.10 | ₩72,974 | ₩75,070 | ₩71,746 | ₩73,067 | +0.13% | 111.8만 |
|---|
| 2026.09.09 | ₩70,170 | ₩76,285 | ₩70,050 | ₩75,671 | +7.84% | 149.4만 |
|---|
| 2026.09.08 | ₩68,408 | ₩71,038 | ₩68,034 | ₩70,985 | +3.77% | 85.7만 |
|---|
| 2026.09.04 | ₩62,948 | ₩67,861 | ₩62,654 | ₩67,714 | +7.57% | 87.2만 |
|---|
| 2026.09.03 | ₩60,504 | ₩61,399 | ₩57,861 | ₩61,386 | +1.46% | 62.5만 |
|---|
| 2026.09.02 | ₩58,515 | ₩61,185 | ₩57,768 | ₩61,079 | +4.38% | 108.1만 |
|---|
| 2026.09.01 | ₩60,010 | ₩61,305 | ₩57,995 | ₩58,956 | -1.76% | 139.6만 |
|---|
| 2026.08.31 | ₩64,349 | ₩64,964 | ₩61,372 | ₩61,546 | -4.36% | 82.3만 |
|---|
| 2026.08.28 | ₩68,194 | ₩68,194 | ₩63,842 | ₩64,082 | -6.03% | 64.8만 |
|---|
| 2026.08.27 | ₩71,145 | ₩71,639 | ₩68,074 | ₩69,009 | -3.00% | 70.6만 |
|---|
| 2026.08.26 | ₩67,380 | ₩68,755 | ₩66,499 | ₩68,168 | +1.17% | 106.2만 |
|---|
| 2026.08.25 | ₩70,878 | ₩70,878 | ₩67,193 | ₩67,567 | -4.67% | 57.5만 |
|---|
| 2026.08.24 | ₩70,184 | ₩70,250 | ₩67,420 | ₩68,488 | -2.42% | 64.6만 |
|---|
| 2026.08.21 | ₩73,842 | ₩74,069 | ₩69,983 | ₩72,587 | -1.70% | 78.9만 |
|---|
| 2026.08.20 | ₩72,947 | ₩74,229 | ₩70,891 | ₩72,240 | -0.97% | 104.3만 |
|---|
| 2026.08.19 | ₩79,556 | ₩80,210 | ₩72,093 | ₩73,681 | -7.38% | 97.7만 |
|---|
| 2026.08.18 | ₩78,474 | ₩81,091 | ₩75,951 | ₩79,062 | +0.75% | 183.7만 |
|---|
| 2026.08.17 | ₩82,640 | ₩84,816 | ₩80,517 | ₩83,601 | +1.16% | 85.5만 |
|---|
| 2026.08.14 | ₩76,712 | ₩79,943 | ₩75,404 | ₩79,168 | +3.20% | 60.9만 |
|---|
| 2026.08.13 | ₩74,616 | ₩79,435 | ₩74,189 | ₩77,887 | +4.38% | 97.4만 |
|---|
| 2026.08.12 | ₩73,601 | ₩79,369 | ₩72,747 | ₩74,950 | +1.83% | 226.3만 |
|---|
| 2026.08.11 | ₩68,261 | ₩70,678 | ₩66,686 | ₩70,517 | +3.31% | 56.1만 |
|---|
| 2026.08.10 | ₩72,079 | ₩72,079 | ₩65,965 | ₩66,045 | -8.37% | 55.4만 |
|---|
| 2026.08.07 | ₩71,372 | ₩72,346 | ₩69,690 | ₩70,597 | -1.08% | 41.5만 |
|---|
| 2026.08.06 | ₩67,527 | ₩71,185 | ₩65,097 | ₩69,142 | +2.39% | 65.4만 |
|---|
| 2026.08.05 | ₩68,808 | ₩70,918 | ₩67,420 | ₩69,062 | +0.37% | 111.2만 |
|---|
| 2026.08.04 | ₩69,302 | ₩70,905 | ₩67,153 | ₩70,544 | +1.79% | 98.4만 |
|---|
| 2026.08.03 | ₩62,147 | ₩66,753 | ₩60,798 | ₩65,204 | +4.92% | 113.3만 |
|---|
| 2026.07.31 | ₩77,032 | ₩77,273 | ₩62,641 | ₩64,069 | -16.83% | 261.4만 |
|---|
| 2026.07.30 | ₩58,088 | ₩63,802 | ₩56,486 | ₩62,013 | +6.76% | 240.9만 |
|---|
| 2026.07.29 | ₩55,418 | ₩57,314 | ₩52,334 | ₩52,521 | -5.23% | 179.1만 |
|---|
| 2026.07.28 | ₩59,770 | ₩60,438 | ₩55,538 | ₩56,700 | -5.14% | 131.4만 |
|---|
| 2026.07.27 | ₩67,487 | ₩68,101 | ₩61,546 | ₩63,829 | -5.42% | 112.8만 |
|---|
| 2026.07.24 | ₩72,093 | ₩72,346 | ₩66,993 | ₩67,687 | -6.11% | 40.3만 |
|---|
| 2026.07.23 | ₩72,720 | ₩74,990 | ₩71,732 | ₩72,774 | +0.07% | 41.4만 |
|---|
| 2026.07.22 | ₩72,226 | ₩75,270 | ₩72,226 | ₩73,441 | +1.68% | 48.3만 |
|---|
| 2026.07.21 | ₩72,920 | ₩75,270 | ₩71,892 | ₩75,057 | +2.93% | 69.1만 |
|---|
| 2026.07.20 | ₩70,451 | ₩71,051 | ₩67,714 | ₩68,822 | -2.31% | 47.1만 |
|---|
| 2026.07.17 | ₩64,523 | ₩69,129 | ₩61,479 | ₩68,341 | +5.92% | 100.9만 |
|---|
| 2026.07.16 | ₩69,863 | ₩72,039 | ₩67,140 | ₩68,768 | -1.57% | 101.6만 |
|---|
| 2026.07.15 | ₩77,326 | ₩78,341 | ₩69,516 | ₩73,454 | -5.01% | 74.4만 |
|---|
| 2026.07.14 | ₩74,709 | ₩75,163 | ₩71,919 | ₩74,469 | -0.32% | 116.3만 |
|---|
| 2026.07.13 | ₩71,799 | ₩72,774 | ₩69,903 | ₩70,504 | -1.80% | 77.5만 |
|---|
| 2026.07.10 | ₩73,227 | ₩76,739 | ₩71,959 | ₩74,990 | +2.41% | 94.8만 |
|---|
| 2026.07.09 | ₩75,417 | ₩78,541 | ₩73,535 | ₩73,615 | -2.39% | 118.7만 |
|---|
| 2026.07.08 | ₩66,966 | ₩70,304 | ₩66,285 | ₩69,583 | +3.91% | 127.7만 |
|---|
| 2026.07.07 | ₩72,787 | ₩74,175 | ₩67,901 | ₩68,048 | -6.51% | 269.1만 |
|---|
| 2026.07.06 | ₩81,184 | ₩84,215 | ₩78,087 | ₩78,367 | -3.47% | 119.7만 |
|---|
| 2026.07.02 | ₩91,651 | ₩91,771 | ₩76,605 | ₩79,128 | -13.66% | 226.2만 |
|---|
| 2026.07.01 | ₩93,801 | ₩96,858 | ₩91,558 | ₩92,265 | -1.64% | 118.7만 |
|---|
| 2026.06.30 | ₩92,052 | ₩99,595 | ₩91,144 | ₩98,674 | +7.19% | 143.4만 |
|---|
| 2026.06.29 | ₩83,988 | ₩91,050 | ₩81,959 | ₩90,944 | +8.28% | 124.4만 |
|---|
| 2026.06.26 | ₩87,366 | ₩88,113 | ₩82,773 | ₩85,550 | -2.08% | 262만 |
|---|
| 2026.06.25 | ₩89,301 | ₩91,571 | ₩85,096 | ₩89,929 | +0.70% | 189.2만 |
|---|
| 2026.06.24 | ₩87,526 | ₩88,180 | ₩82,840 | ₩84,989 | -2.90% | 127.6만 |
|---|
| 2026.06.23 | ₩86,258 | ₩88,047 | ₩84,202 | ₩85,937 | -0.37% | 141.8만 |
|---|
| 2026.06.22 | ₩94,001 | ₩94,682 | ₩91,785 | ₩93,547 | -0.48% | 89.8만 |
|---|
| 2026.06.18 | ₩91,264 | ₩94,081 | ₩90,783 | ₩92,652 | +1.52% | 164.4만 |
|---|
| 2026.06.17 | ₩85,657 | ₩89,982 | ₩84,455 | ₩87,379 | +2.01% | 140.4만 |
|---|
| 2026.06.16 | ₩86,191 | ₩92,960 | ₩82,947 | ₩83,320 | -3.33% | 195.8만 |
|---|
| 2026.06.15 | ₩85,283 | ₩87,085 | ₩83,334 | ₩85,510 | +0.27% | 127.3만 |
|---|
| 2026.06.12 | ₩78,140 | ₩82,506 | ₩77,326 | ₩81,879 | +4.78% | 116.8만 |
|---|
| 2026.06.11 | ₩75,524 | ₩78,367 | ₩73,321 | ₩78,194 | +3.54% | 143.4만 |
|---|
| 2026.06.10 | ₩72,400 | ₩76,485 | ₩71,212 | ₩72,720 | +0.44% | 180.4만 |
|---|
| 2026.06.09 | ₩74,109 | ₩76,779 | ₩68,234 | ₩73,414 | -0.94% | 189.7만 |
|---|
| 2026.06.08 | ₩69,716 | ₩72,133 | ₩68,501 | ₩70,103 | +0.56% | 95.8만 |
|---|
| 2026.06.05 | ₩71,986 | ₩72,814 | ₩65,925 | ₩66,499 | -7.62% | 160.8만 |
|---|
| 2026.06.04 | ₩72,093 | ₩76,659 | ₩71,425 | ₩74,603 | +3.48% | 122.7만 |
|---|
| 2026.06.03 | ₩76,525 | ₩78,047 | ₩74,296 | ₩74,923 | -2.09% | 113.5만 |
|---|
| 2026.06.02 | ₩74,162 | ₩78,060 | ₩73,868 | ₩76,886 | +3.67% | 465.8만 |
|---|
| 2026.06.01 | ₩68,875 | ₩72,800 | ₩68,088 | ₩72,760 | +5.64% | 163.3만 |
|---|
| 2026.05.29 | ₩72,693 | ₩73,601 | ₩69,329 | ₩70,424 | -3.12% | 208.8만 |
|---|
| 2026.05.28 | ₩73,575 | ₩73,695 | ₩70,824 | ₩72,159 | -1.92% | 166.4만 |
|---|
| 2026.05.27 | ₩69,142 | ₩73,508 | ₩68,221 | ₩73,348 | +6.08% | 236만 |
|---|
| 2026.05.26 | ₩63,882 | ₩66,753 | ₩62,507 | ₩66,659 | +4.35% | 263.2만 |
|---|
| 2026.05.22 | ₩61,386 | ₩62,921 | ₩60,064 | ₩62,120 | +1.20% | 73.5만 |
|---|
| 2026.05.21 | ₩59,864 | ₩62,080 | ₩59,650 | ₩60,945 | +1.81% | 76.3만 |
|---|
| 2026.05.20 | ₩58,542 | ₩60,237 | ₩58,061 | ₩60,051 | +2.58% | 108.4만 |
|---|
| 2026.05.19 | ₩57,527 | ₩58,141 | ₩55,471 | ₩57,100 | -0.74% | 197.2만 |
|---|
| 2026.05.18 | ₩63,615 | ₩64,002 | ₩58,195 | ₩59,009 | -7.24% | 130.5만 |
|---|
| 2026.05.15 | ₩62,187 | ₩63,321 | ₩61,412 | ₩62,934 | +1.20% | 90.4만 |
|---|
| 2026.05.14 | ₩66,325 | ₩67,420 | ₩64,029 | ₩65,364 | -1.45% | 166.1만 |
|---|
| 2026.05.13 | ₩67,126 | ₩67,580 | ₩64,376 | ₩65,631 | -2.23% | 94.4만 |
|---|
| 2026.05.12 | ₩67,046 | ₩67,046 | ₩63,188 | ₩65,845 | -1.79% | 97.2만 |
|---|
| 2026.05.11 | ₩67,367 | ₩69,997 | ₩66,592 | ₩68,461 | +1.63% | 125만 |
|---|
| 2026.05.08 | ₩64,830 | ₩66,753 | ₩64,082 | ₩66,138 | +2.02% | 75.1만 |
|---|
| 2026.05.07 | ₩66,459 | ₩66,699 | ₩63,135 | ₩63,388 | -4.62% | 130.1만 |
|---|
| 2026.05.06 | ₩65,671 | ₩67,660 | ₩63,709 | ₩66,245 | +0.87% | 122.5만 |
|---|
| 2026.05.05 | ₩63,402 | ₩66,018 | ₩62,761 | ₩64,683 | +2.02% | 152.6만 |
|---|
| 2026.05.04 | ₩61,679 | ₩62,614 | ₩60,384 | ₩62,333 | +1.06% | 171.1만 |
|---|
| 2026.05.01 | ₩65,284 | ₩65,871 | ₩59,183 | ₩60,865 | -6.77% | 336.7만 |
|---|
| 2026.04.30 | ₩62,040 | ₩64,309 | ₩60,798 | ₩63,215 | +1.89% | 249.3만 |
|---|
| 2026.04.29 | ₩59,637 | ₩61,079 | ₩57,834 | ₩59,690 | +0.09% | 134.1만 |
|---|
| 2026.04.28 | ₩58,942 | ₩60,945 | ₩58,168 | ₩58,942 | 0.00% | 140.6만 |
|---|
| 2026.04.27 | ₩63,094 | ₩63,669 | ₩59,904 | ₩61,666 | -2.26% | 197.6만 |
|---|
| 2026.04.24 | ₩63,201 | ₩63,522 | ₩60,411 | ₩62,654 | -0.87% | 370.4만 |
|---|
| 2026.04.23 | ₩59,690 | ₩62,360 | ₩59,503 | ₩60,838 | +1.92% | 82.8만 |
|---|
| 2026.04.22 | ₩60,865 | ₩61,052 | ₩58,582 | ₩59,824 | -1.71% | 95.6만 |
|---|
| 2026.04.21 | ₩59,984 | ₩62,253 | ₩59,250 | ₩59,917 | -0.11% | 181.7만 |
|---|
| 2026.04.20 | ₩55,178 | ₩59,303 | ₩54,844 | ₩59,103 | +7.11% | 169.2만 |
|---|
| 2026.04.17 | ₩54,390 | ₩56,299 | ₩53,001 | ₩55,084 | +1.28% | 110.9만 |
|---|
| 2026.04.16 | ₩51,933 | ₩52,775 | ₩51,386 | ₩52,561 | +1.21% | 94.3만 |
|---|
| 2026.04.15 | ₩50,732 | ₩52,054 | ₩50,452 | ₩52,000 | +2.50% | 47.8만 |
|---|
| 2026.04.14 | ₩50,986 | ₩52,387 | ₩50,198 | ₩51,413 | +0.84% | 97.2만 |
|---|
| 2026.04.13 | ₩48,729 | ₩50,305 | ₩48,729 | ₩50,225 | +3.07% | 75.7만 |
|---|
| 2026.04.10 | ₩48,048 | ₩50,638 | ₩47,568 | ₩49,851 | +3.75% | 108.9만 |
|---|
| 2026.04.09 | ₩45,979 | ₩47,715 | ₩45,872 | ₩47,261 | +2.79% | 67.7만 |
|---|
| 2026.04.08 | ₩46,727 | ₩47,675 | ₩44,951 | ₩45,926 | -1.71% | 141.2만 |
|---|
| 2026.04.07 | ₩43,055 | ₩44,390 | ₩42,735 | ₩44,057 | +2.33% | 49.8만 |
|---|
| 2026.04.06 | ₩43,242 | ₩43,763 | ₩42,628 | ₩43,362 | +0.28% | 37.3만 |
|---|
| 2026.04.02 | ₩40,252 | ₩43,883 | ₩40,252 | ₩42,909 | +6.60% | 46만 |
|---|
| 2026.04.01 | ₩41,854 | ₩42,922 | ₩41,533 | ₩42,481 | +1.50% | 46.3만 |
|---|
| 2026.03.31 | ₩38,863 | ₩41,173 | ₩38,623 | ₩40,879 | +5.19% | 65.8만 |
|---|
| 2026.03.30 | ₩40,719 | ₩40,853 | ₩37,568 | ₩38,156 | -6.30% | 54만 |
|---|
| 2026.03.27 | ₩39,638 | ₩40,479 | ₩39,344 | ₩40,025 | +0.98% | 38.7만 |
|---|
| 2026.03.26 | ₩41,440 | ₩42,428 | ₩40,145 | ₩40,359 | -2.61% | 55.6만 |
|---|
| 2026.03.25 | ₩42,882 | ₩43,389 | ₩41,961 | ₩42,615 | -0.62% | 76.8만 |
|---|
| 2026.03.24 | ₩40,238 | ₩42,868 | ₩39,664 | ₩42,561 | +5.77% | 59.4만 |
|---|
| 2026.03.23 | ₩40,799 | ₩41,320 | ₩39,945 | ₩40,372 | -1.05% | 52.7만 |
|---|
| 2026.03.20 | ₩40,479 | ₩40,626 | ₩38,716 | ₩39,411 | -2.64% | 122.1만 |
|---|
| 2026.03.19 | ₩39,090 | ₩41,079 | ₩38,303 | ₩40,519 | +3.65% | 43.2만 |
|---|
| 2026.03.18 | ₩39,411 | ₩41,547 | ₩38,636 | ₩40,666 | +3.18% | 93.4만 |
|---|
| 2026.03.17 | ₩38,329 | ₩39,237 | ₩37,595 | ₩38,556 | +0.59% | 95.7만 |
|---|
| 2026.03.16 | ₩38,142 | ₩38,957 | ₩37,315 | ₩38,156 | +0.04% | 60.5만 |
|---|
| 2026.03.13 | ₩37,141 | ₩37,862 | ₩36,167 | ₩36,380 | -2.05% | 36만 |
|---|
| 2026.03.12 | ₩37,395 | ₩37,528 | ₩36,247 | ₩36,687 | -1.89% | 36만 |
|---|
| 2026.03.11 | ₩38,156 | ₩38,556 | ₩37,328 | ₩38,236 | +0.21% | 50.8만 |
|---|
| 2026.03.10 | ₩37,061 | ₩39,090 | ₩37,048 | ₩38,209 | +3.10% | 53.3만 |
|---|
| 2026.03.09 | ₩35,940 | ₩37,582 | ₩35,552 | ₩37,381 | +4.01% | 61.6만 |
|---|
| 2026.03.06 | ₩36,727 | ₩37,809 | ₩36,233 | ₩36,927 | +0.55% | 71.4만 |
|---|
| 2026.03.05 | ₩39,024 | ₩39,971 | ₩37,475 | ₩38,396 | -1.61% | 56.7만 |
|---|
| 2026.03.04 | ₩40,305 | ₩40,305 | ₩39,277 | ₩39,758 | -1.36% | 42.6만 |
|---|
| 2026.03.03 | ₩39,718 | ₩40,172 | ₩38,636 | ₩39,451 | -0.67% | 52.8만 |
|---|
| 2026.03.02 | ₩39,170 | ₩41,600 | ₩39,170 | ₩41,587 | +6.17% | 53만 |
|---|
| 2026.02.27 | ₩39,918 | ₩41,079 | ₩39,451 | ₩40,319 | +1.00% | 92.7만 |
|---|
| 2026.02.26 | ₩41,787 | ₩41,881 | ₩39,865 | ₩41,026 | -1.82% | 43.6만 |
|---|
| 2026.02.25 | ₩41,427 | ₩42,201 | ₩41,053 | ₩41,747 | +0.77% | 41.2만 |
|---|
| 2026.02.24 | ₩41,026 | ₩42,321 | ₩40,666 | ₩40,853 | -0.42% | 67.5만 |
|---|
| 2026.02.23 | ₩41,694 | ₩41,760 | ₩40,092 | ₩40,599 | -2.63% | 80.2만 |
|---|
| 2026.02.20 | ₩40,359 | ₩42,601 | ₩40,145 | ₩42,134 | +4.40% | 91.6만 |
|---|
| 2026.02.19 | ₩39,130 | ₩40,586 | ₩38,877 | ₩40,465 | +3.41% | 112만 |
|---|
| 2026.02.18 | ₩40,198 | ₩40,559 | ₩38,983 | ₩39,798 | -1.00% | 113.9만 |
|---|
| 2026.02.17 | ₩40,118 | ₩41,200 | ₩38,783 | ₩40,412 | +0.73% | 120.2만 |
|---|
| 2026.02.13 | ₩38,730 | ₩42,708 | ₩37,715 | ₩40,853 | +5.48% | 345.4만 |
|---|
| 2026.02.12 | ₩45,992 | ₩46,673 | ₩43,229 | ₩43,790 | -4.79% | 169.8만 |
|---|
| 2026.02.11 | ₩44,831 | ₩45,926 | ₩43,656 | ₩45,605 | +1.73% | 148만 |
|---|
| 2026.02.10 | ₩42,855 | ₩44,030 | ₩42,348 | ₩43,429 | +1.34% | 77.4만 |
|---|
| 2026.02.09 | ₩41,146 | ₩42,842 | ₩40,332 | ₩42,281 | +2.76% | 89.9만 |
|---|
| 2026.02.06 | ₩39,397 | ₩41,387 | ₩39,064 | ₩41,186 | +4.54% | 82.9만 |
|---|
| 2026.02.05 | ₩38,409 | ₩39,090 | ₩37,702 | ₩38,623 | +0.56% | 73.1만 |
|---|
| 2026.02.04 | ₩40,319 | ₩41,306 | ₩37,395 | ₩38,303 | -5.00% | 103.4만 |
|---|
| 2026.02.03 | ₩40,038 | ₩41,160 | ₩38,543 | ₩39,744 | -0.73% | 126.5만 |
|---|
| 2026.02.02 | ₩37,381 | ₩39,304 | ₩36,634 | ₩39,184 | +4.82% | 57.7만 |
|---|
| 2026.01.30 | ₩38,316 | ₩39,558 | ₩37,875 | ₩38,102 | -0.56% | 56.2만 |
|---|
| 2026.01.29 | ₩38,810 | ₩39,758 | ₩37,849 | ₩39,197 | +1.00% | 103.4만 |
|---|
| 2026.01.28 | ₩39,317 | ₩39,531 | ₩38,009 | ₩38,703 | -1.56% | 52.2만 |
|---|
| 2026.01.27 | ₩39,050 | ₩39,771 | ₩38,556 | ₩38,703 | -0.89% | 40.1만 |
|---|
| 2026.01.26 | ₩38,556 | ₩39,331 | ₩37,955 | ₩38,676 | +0.31% | 81만 |
|---|
| 2026.01.23 | ₩39,024 | ₩39,130 | ₩37,475 | ₩37,688 | -3.42% | 79.1만 |
|---|
| 2026.01.22 | ₩40,626 | ₩40,919 | ₩38,957 | ₩39,344 | -3.15% | 41.6만 |
|---|
| 2026.01.21 | ₩38,650 | ₩40,198 | ₩37,769 | ₩39,758 | +2.87% | 135.8만 |
|---|
| 2026.01.20 | ₩36,607 | ₩38,663 | ₩36,540 | ₩38,062 | +3.98% | 75.4만 |
|---|
| 2026.01.16 | ₩39,371 | ₩39,825 | ₩37,635 | ₩37,715 | -4.20% | 63.8만 |
|---|
| 2026.01.15 | ₩39,184 | ₩40,799 | ₩38,757 | ₩38,903 | -0.72% | 95.2만 |
|---|
| 2026.01.14 | ₩36,781 | ₩37,595 | ₩36,567 | ₩37,528 | +2.03% | 78.4만 |
|---|
| 2026.01.13 | ₩37,101 | ₩37,462 | ₩36,701 | ₩37,168 | +0.18% | 122.3만 |
|---|
| 2026.01.12 | ₩35,619 | ₩37,168 | ₩35,325 | ₩36,874 | +3.52% | 102.9만 |
|---|
| 2026.01.09 | ₩35,112 | ₩35,966 | ₩34,978 | ₩35,859 | +2.13% | 31만 |
|---|
| 2026.01.08 | ₩35,379 | ₩35,566 | ₩33,817 | ₩34,791 | -1.66% | 60만 |
|---|
| 2026.01.07 | ₩35,592 | ₩36,260 | ₩35,379 | ₩35,753 | +0.45% | 82만 |
|---|
| 2026.01.06 | ₩34,978 | ₩36,247 | ₩34,711 | ₩36,060 | +3.09% | 177.5만 |
|---|
| 2026.01.05 | ₩33,577 | ₩34,097 | ₩33,136 | ₩33,510 | -0.20% | 68.4만 |
|---|
| 2026.01.02 | ₩31,961 | ₩33,550 | ₩31,894 | ₩32,856 | +2.80% | 47만 |
|---|
| 2025.12.31 | ₩31,747 | ₩32,148 | ₩30,987 | ₩31,067 | -2.14% | 28.6만 |
|---|
| 2025.12.30 | ₩31,374 | ₩31,841 | ₩31,120 | ₩31,681 | +0.98% | 28.1만 |
|---|
| 2025.12.29 | ₩31,053 | ₩31,400 | ₩30,933 | ₩31,307 | +0.82% | 22.9만 |
|---|
| 2025.12.26 | ₩31,561 | ₩31,561 | ₩31,254 | ₩31,360 | -0.63% | 17.2만 |
|---|
| 2025.12.24 | ₩31,721 | ₩31,774 | ₩31,133 | ₩31,440 | -0.88% | 12.1만 |
|---|
| 2025.12.23 | ₩31,307 | ₩31,908 | ₩31,227 | ₩31,707 | +1.28% | 23.5만 |
|---|
| 2025.12.22 | ₩32,028 | ₩32,028 | ₩31,427 | ₩31,440 | -1.83% | 27.4만 |
|---|
| 2025.12.19 | ₩31,120 | ₩31,734 | ₩31,120 | ₩31,400 | +0.90% | 74.3만 |
|---|
| 2025.12.18 | ₩31,761 | ₩31,881 | ₩30,866 | ₩31,107 | -2.06% | 43.1만 |
|---|
| 2025.12.17 | ₩31,173 | ₩31,507 | ₩30,439 | ₩30,693 | -1.54% | 39.5만 |
|---|
| 2025.12.16 | ₩31,294 | ₩31,654 | ₩30,493 | ₩31,013 | -0.90% | 94.4만 |
|---|
| 2025.12.15 | ₩32,095 | ₩32,161 | ₩31,080 | ₩31,521 | -1.79% | 51.7만 |
|---|
| 2025.12.12 | ₩32,882 | ₩32,962 | ₩31,601 | ₩31,881 | -3.05% | 48.8만 |
|---|
| 2025.12.11 | ₩33,697 | ₩33,857 | ₩32,802 | ₩33,256 | -1.31% | 39.9만 |
|---|
| 2025.12.10 | ₩33,630 | ₩34,217 | ₩33,189 | ₩33,844 | +0.64% | 39.5만 |
|---|
| 2025.12.09 | ₩33,363 | ₩33,844 | ₩32,909 | ₩33,617 | +0.76% | 36.8만 |
|---|
| 2025.12.08 | ₩33,790 | ₩34,004 | ₩33,350 | ₩33,577 | -0.63% | 41.9만 |
|---|
| 2025.12.05 | ₩33,844 | ₩33,990 | ₩33,136 | ₩33,350 | -1.46% | 39.2만 |
|---|
| 2025.12.04 | ₩33,176 | ₩33,657 | ₩32,869 | ₩33,550 | +1.13% | 53.9만 |
|---|
| 2025.12.03 | ₩32,495 | ₩33,763 | ₩32,215 | ₩33,496 | +3.08% | 72.8만 |
|---|
| 2025.12.02 | ₩32,255 | ₩32,816 | ₩32,095 | ₩32,308 | +0.17% | 60.1만 |
|---|
| 2025.12.01 | ₩31,828 | ₩32,722 | ₩31,774 | ₩32,041 | +0.67% | 60.5만 |
|---|
| 2025.11.28 | ₩32,081 | ₩32,495 | ₩31,774 | ₩32,468 | +1.21% | 16.3만 |
|---|
| 2025.11.26 | ₩31,521 | ₩32,575 | ₩31,400 | ₩32,095 | +1.82% | 82.3만 |
|---|
| 2025.11.25 | ₩30,439 | ₩31,761 | ₩30,145 | ₩31,547 | +3.64% | 41.9만 |
|---|
| 2025.11.24 | ₩29,945 | ₩31,053 | ₩29,838 | ₩30,466 | +1.74% | 46.8만 |
|---|
| 2025.11.21 | ₩28,450 | ₩29,985 | ₩28,223 | ₩29,545 | +3.85% | 50.2만 |
|---|
| 2025.11.20 | ₩29,692 | ₩30,386 | ₩28,276 | ₩28,543 | -3.87% | 48.2만 |
|---|
| 2025.11.19 | ₩28,984 | ₩29,638 | ₩28,784 | ₩29,211 | +0.78% | 40만 |
|---|
| 2025.11.18 | ₩28,290 | ₩28,877 | ₩28,170 | ₩28,623 | +1.18% | 59.8만 |
|---|
| 2025.11.17 | ₩29,198 | ₩29,678 | ₩28,183 | ₩28,543 | -2.24% | 44.3만 |
|---|
| 2025.11.14 | ₩28,557 | ₩30,065 | ₩28,557 | ₩29,491 | +3.27% | 48.9만 |
|---|
| 2025.11.13 | ₩30,332 | ₩30,559 | ₩29,425 | ₩29,918 | -1.36% | 50.4만 |
|---|
| 2025.11.12 | ₩31,280 | ₩31,574 | ₩30,626 | ₩30,746 | -1.71% | 67.1만 |
|---|
| 2025.11.11 | ₩32,255 | ₩32,282 | ₩30,639 | ₩30,933 | -4.10% | 51.5만 |
|---|
| 2025.11.10 | ₩32,896 | ₩33,390 | ₩31,974 | ₩32,468 | -1.30% | 107.5만 |
|---|
| 2025.11.07 | ₩30,346 | ₩31,974 | ₩29,945 | ₩31,948 | +5.28% | 149.6만 |
|---|
| 2025.11.06 | ₩32,175 | ₩32,175 | ₩30,866 | ₩31,053 | -3.49% | 89만 |
|---|
| 2025.11.05 | ₩30,306 | ₩32,375 | ₩30,279 | ₩32,148 | +6.08% | 79.1만 |
|---|
| 2025.11.04 | ₩31,307 | ₩31,547 | ₩30,239 | ₩30,266 | -3.33% | 94.7만 |
|---|
| 2025.11.03 | ₩31,734 | ₩32,335 | ₩30,933 | ₩32,322 | +1.85% | 104.7만 |
|---|
| 2025.10.31 | ₩32,121 | ₩32,535 | ₩30,973 | ₩31,761 | -1.12% | 149.4만 |
|---|
| 2025.10.30 | ₩33,456 | ₩33,456 | ₩29,812 | ₩32,121 | -3.99% | 237.8만 |
|---|
| 2025.10.29 | ₩32,241 | ₩32,442 | ₩31,414 | ₩32,055 | -0.58% | 168.6만 |
|---|
| 2025.10.28 | ₩31,694 | ₩31,828 | ₩30,720 | ₩31,347 | -1.10% | 104.9만 |
|---|
| 2025.10.27 | ₩30,866 | ₩31,601 | ₩30,639 | ₩31,387 | +1.69% | 83.3만 |
|---|
| 2025.10.24 | ₩30,493 | ₩31,067 | ₩30,172 | ₩30,506 | +0.04% | 57.9만 |
|---|
| 2025.10.23 | ₩28,664 | ₩30,185 | ₩28,664 | ₩30,012 | +4.70% | 43만 |
|---|
| 2025.10.22 | ₩29,651 | ₩30,052 | ₩28,316 | ₩29,037 | -2.07% | 41.8만 |
|---|
| 2025.10.21 | ₩30,319 | ₩30,319 | ₩29,758 | ₩30,079 | -0.79% | 32만 |
|---|
| 2025.10.20 | ₩29,451 | ₩30,679 | ₩29,318 | ₩30,412 | +3.26% | 38.1만 |
|---|
| 2025.10.17 | ₩29,411 | ₩29,878 | ₩28,864 | ₩28,997 | -1.41% | 75.4만 |
|---|
| 2025.10.16 | ₩30,573 | ₩30,626 | ₩29,638 | ₩29,745 | -2.71% | 73.4만 |
|---|
| 2025.10.15 | ₩29,638 | ₩30,626 | ₩29,024 | ₩30,292 | +2.21% | 125.6만 |
|---|
| 2025.10.14 | ₩27,555 | ₩29,611 | ₩27,395 | ₩28,931 | +4.99% | 91.5만 |
|---|
| 2025.10.13 | ₩27,742 | ₩28,450 | ₩27,489 | ₩28,410 | +2.41% | 91.9만 |
|---|
| 2025.10.10 | ₩28,036 | ₩28,356 | ₩26,461 | ₩26,621 | -5.05% | 142.6만 |
|---|