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 | ₩93,805 | ₩94,779 | ₩90,427 | ₩91,041 | -2.95% | 66.7만 |
| 2026.10.08 | ₩92,737 | ₩96,021 | ₩89,466 | ₩91,281 | -1.57% | 104.9만 |
| 2026.10.07 | ₩94,726 | ₩96,742 | ₩93,338 | ₩94,499 | -0.24% | 141.4만 |
| 2026.10.06 | ₩99,920 | ₩99,920 | ₩96,528 | ₩97,597 | -2.32% | 116.7만 |
| 2026.10.05 | ₩97,610 | ₩101,095 | ₩95,674 | ₩98,438 | +0.85% | 113.8만 |
| 2026.10.02 | ₩97,450 | ₩99,719 | ₩96,582 | ₩98,104 | +0.67% | 135만 |
| 2026.10.01 | ₩91,268 | ₩94,379 | ₩89,946 | ₩93,912 | +2.90% | 118.4만 |
| 2026.09.30 | ₩89,386 | ₩91,442 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,974 |
| +1.78% |
| 116.1만 |
| 2026.09.29 | ₩90,187 | ₩91,148 | ₩87,396 | ₩88,077 | -2.34% | 66.1만 |
|---|
| 2026.09.28 | ₩89,092 | ₩89,452 | ₩85,273 | ₩88,211 | -0.99% | 68.9만 |
|---|
| 2026.09.25 | ₩86,782 | ₩89,800 | ₩85,140 | ₩89,452 | +3.08% | 104.4만 |
|---|
| 2026.09.24 | ₩84,272 | ₩85,794 | ₩82,456 | ₩85,047 | +0.92% | 53.5만 |
|---|
| 2026.09.23 | ₩85,394 | ₩86,662 | ₩83,404 | ₩86,088 | +0.81% | 62.2만 |
|---|
| 2026.09.22 | ₩79,412 | ₩86,462 | ₩78,545 | ₩86,168 | +8.51% | 107.3만 |
|---|
| 2026.09.21 | ₩79,986 | ₩82,029 | ₩77,543 | ₩80,934 | +1.19% | 138.7만 |
|---|
| 2026.09.18 | ₩74,499 | ₩77,396 | ₩74,459 | ₩77,103 | +3.49% | 130.9만 |
|---|
| 2026.09.17 | ₩71,068 | ₩73,645 | ₩70,788 | ₩73,431 | +3.33% | 97.7만 |
|---|
| 2026.09.16 | ₩68,478 | ₩69,719 | ₩66,448 | ₩68,171 | -0.45% | 159.7만 |
|---|
| 2026.09.15 | ₩68,184 | ₩68,304 | ₩64,272 | ₩66,715 | -2.15% | 111.6만 |
|---|
| 2026.09.14 | ₩69,733 | ₩72,043 | ₩66,448 | ₩66,715 | -4.33% | 98.4만 |
|---|
| 2026.09.11 | ₩74,886 | ₩78,384 | ₩74,406 | ₩76,208 | +1.77% | 61.4만 |
|---|
| 2026.09.10 | ₩72,977 | ₩75,073 | ₩71,749 | ₩73,071 | +0.13% | 111.8만 |
|---|
| 2026.09.09 | ₩70,173 | ₩76,288 | ₩70,053 | ₩75,674 | +7.84% | 149.4만 |
|---|
| 2026.09.08 | ₩68,411 | ₩71,041 | ₩68,037 | ₩70,988 | +3.77% | 85.7만 |
|---|
| 2026.09.04 | ₩62,950 | ₩67,864 | ₩62,657 | ₩67,717 | +7.57% | 87.2만 |
|---|
| 2026.09.03 | ₩60,507 | ₩61,402 | ₩57,864 | ₩61,388 | +1.46% | 62.5만 |
|---|
| 2026.09.02 | ₩58,518 | ₩61,188 | ₩57,770 | ₩61,081 | +4.38% | 108.1만 |
|---|
| 2026.09.01 | ₩60,013 | ₩61,308 | ₩57,997 | ₩58,958 | -1.76% | 139.6만 |
|---|
| 2026.08.31 | ₩64,352 | ₩64,966 | ₩61,375 | ₩61,549 | -4.36% | 82.3만 |
|---|
| 2026.08.28 | ₩68,197 | ₩68,197 | ₩63,845 | ₩64,085 | -6.03% | 64.8만 |
|---|
| 2026.08.27 | ₩71,148 | ₩71,642 | ₩68,077 | ₩69,012 | -3.00% | 70.6만 |
|---|
| 2026.08.26 | ₩67,383 | ₩68,758 | ₩66,502 | ₩68,171 | +1.17% | 106.2만 |
|---|
| 2026.08.25 | ₩70,881 | ₩70,881 | ₩67,196 | ₩67,570 | -4.67% | 57.5만 |
|---|
| 2026.08.24 | ₩70,187 | ₩70,253 | ₩67,423 | ₩68,491 | -2.42% | 64.6만 |
|---|
| 2026.08.21 | ₩73,845 | ₩74,072 | ₩69,986 | ₩72,590 | -1.70% | 78.9만 |
|---|
| 2026.08.20 | ₩72,950 | ₩74,232 | ₩70,894 | ₩72,243 | -0.97% | 104.3만 |
|---|
| 2026.08.19 | ₩79,559 | ₩80,213 | ₩72,096 | ₩73,685 | -7.38% | 97.7만 |
|---|
| 2026.08.18 | ₩78,478 | ₩81,095 | ₩75,954 | ₩79,065 | +0.75% | 183.7만 |
|---|
| 2026.08.17 | ₩82,643 | ₩84,820 | ₩80,520 | ₩83,605 | +1.16% | 85.5만 |
|---|
| 2026.08.14 | ₩76,715 | ₩79,946 | ₩75,407 | ₩79,172 | +3.20% | 60.9만 |
|---|
| 2026.08.13 | ₩74,619 | ₩79,439 | ₩74,192 | ₩77,890 | +4.38% | 97.4만 |
|---|
| 2026.08.12 | ₩73,605 | ₩79,372 | ₩72,750 | ₩74,953 | +1.83% | 226.3만 |
|---|
| 2026.08.11 | ₩68,264 | ₩70,681 | ₩66,689 | ₩70,521 | +3.31% | 56.1만 |
|---|
| 2026.08.10 | ₩72,083 | ₩72,083 | ₩65,968 | ₩66,048 | -8.37% | 55.4만 |
|---|
| 2026.08.07 | ₩71,375 | ₩72,350 | ₩69,693 | ₩70,601 | -1.08% | 41.5만 |
|---|
| 2026.08.06 | ₩67,530 | ₩71,188 | ₩65,100 | ₩69,145 | +2.39% | 65.4만 |
|---|
| 2026.08.05 | ₩68,812 | ₩70,921 | ₩67,423 | ₩69,065 | +0.37% | 111.2만 |
|---|
| 2026.08.04 | ₩69,306 | ₩70,908 | ₩67,156 | ₩70,547 | +1.79% | 98.4만 |
|---|
| 2026.08.03 | ₩62,149 | ₩66,756 | ₩60,801 | ₩65,207 | +4.92% | 113.3만 |
|---|
| 2026.07.31 | ₩77,036 | ₩77,276 | ₩62,643 | ₩64,072 | -16.83% | 261.4만 |
|---|
| 2026.07.30 | ₩58,091 | ₩63,805 | ₩56,489 | ₩62,016 | +6.76% | 240.9만 |
|---|
| 2026.07.29 | ₩55,420 | ₩57,316 | ₩52,336 | ₩52,523 | -5.23% | 179.1만 |
|---|
| 2026.07.28 | ₩59,773 | ₩60,440 | ₩55,541 | ₩56,702 | -5.14% | 131.4만 |
|---|
| 2026.07.27 | ₩67,490 | ₩68,104 | ₩61,549 | ₩63,832 | -5.42% | 112.8만 |
|---|
| 2026.07.24 | ₩72,096 | ₩72,350 | ₩66,996 | ₩67,690 | -6.11% | 40.3만 |
|---|
| 2026.07.23 | ₩72,723 | ₩74,993 | ₩71,735 | ₩72,777 | +0.07% | 41.4만 |
|---|
| 2026.07.22 | ₩72,229 | ₩75,274 | ₩72,229 | ₩73,444 | +1.68% | 48.3만 |
|---|
| 2026.07.21 | ₩72,924 | ₩75,274 | ₩71,896 | ₩75,060 | +2.93% | 69.1만 |
|---|
| 2026.07.20 | ₩70,454 | ₩71,055 | ₩67,717 | ₩68,825 | -2.31% | 47.1만 |
|---|
| 2026.07.17 | ₩64,526 | ₩69,132 | ₩61,482 | ₩68,344 | +5.92% | 100.9만 |
|---|
| 2026.07.16 | ₩69,866 | ₩72,043 | ₩67,143 | ₩68,772 | -1.57% | 101.6만 |
|---|
| 2026.07.15 | ₩77,330 | ₩78,344 | ₩69,519 | ₩73,458 | -5.01% | 74.4만 |
|---|
| 2026.07.14 | ₩74,713 | ₩75,167 | ₩71,922 | ₩74,472 | -0.32% | 116.3만 |
|---|
| 2026.07.13 | ₩71,802 | ₩72,777 | ₩69,906 | ₩70,507 | -1.80% | 77.5만 |
|---|
| 2026.07.10 | ₩73,231 | ₩76,742 | ₩71,962 | ₩74,993 | +2.41% | 94.8만 |
|---|
| 2026.07.09 | ₩75,420 | ₩78,545 | ₩73,538 | ₩73,618 | -2.39% | 118.7만 |
|---|
| 2026.07.08 | ₩66,969 | ₩70,307 | ₩66,288 | ₩69,586 | +3.91% | 127.7만 |
|---|
| 2026.07.07 | ₩72,790 | ₩74,179 | ₩67,904 | ₩68,051 | -6.51% | 269.1만 |
|---|
| 2026.07.06 | ₩81,188 | ₩84,219 | ₩78,091 | ₩78,371 | -3.47% | 119.7만 |
|---|
| 2026.07.02 | ₩91,655 | ₩91,775 | ₩76,609 | ₩79,132 | -13.66% | 226.2만 |
|---|
| 2026.07.01 | ₩93,805 | ₩96,862 | ₩91,562 | ₩92,269 | -1.64% | 118.7만 |
|---|
| 2026.06.30 | ₩92,056 | ₩99,599 | ₩91,148 | ₩98,678 | +7.19% | 143.4만 |
|---|
| 2026.06.29 | ₩83,992 | ₩91,054 | ₩81,962 | ₩90,948 | +8.28% | 124.4만 |
|---|
| 2026.06.26 | ₩87,370 | ₩88,117 | ₩82,777 | ₩85,554 | -2.08% | 262만 |
|---|
| 2026.06.25 | ₩89,306 | ₩91,575 | ₩85,100 | ₩89,933 | +0.70% | 189.2만 |
|---|
| 2026.06.24 | ₩87,530 | ₩88,184 | ₩82,844 | ₩84,993 | -2.90% | 127.6만 |
|---|
| 2026.06.23 | ₩86,261 | ₩88,051 | ₩84,205 | ₩85,941 | -0.37% | 141.8만 |
|---|
| 2026.06.22 | ₩94,005 | ₩94,686 | ₩91,789 | ₩93,551 | -0.48% | 89.8만 |
|---|
| 2026.06.18 | ₩91,268 | ₩94,085 | ₩90,787 | ₩92,657 | +1.52% | 164.4만 |
|---|
| 2026.06.17 | ₩85,661 | ₩89,986 | ₩84,459 | ₩87,383 | +2.01% | 140.4만 |
|---|
| 2026.06.16 | ₩86,195 | ₩92,964 | ₩82,950 | ₩83,324 | -3.33% | 195.8만 |
|---|
| 2026.06.15 | ₩85,287 | ₩87,089 | ₩83,338 | ₩85,514 | +0.27% | 127.3만 |
|---|
| 2026.06.12 | ₩78,144 | ₩82,510 | ₩77,330 | ₩81,882 | +4.78% | 116.8만 |
|---|
| 2026.06.11 | ₩75,527 | ₩78,371 | ₩73,324 | ₩78,197 | +3.54% | 143.4만 |
|---|
| 2026.06.10 | ₩72,403 | ₩76,488 | ₩71,215 | ₩72,723 | +0.44% | 180.4만 |
|---|
| 2026.06.09 | ₩74,112 | ₩76,782 | ₩68,237 | ₩73,418 | -0.94% | 189.7만 |
|---|
| 2026.06.08 | ₩69,719 | ₩72,136 | ₩68,504 | ₩70,107 | +0.56% | 95.8만 |
|---|
| 2026.06.05 | ₩71,989 | ₩72,817 | ₩65,928 | ₩66,502 | -7.62% | 160.8만 |
|---|
| 2026.06.04 | ₩72,096 | ₩76,662 | ₩71,428 | ₩74,606 | +3.48% | 122.7만 |
|---|
| 2026.06.03 | ₩76,529 | ₩78,051 | ₩74,299 | ₩74,926 | -2.09% | 113.5만 |
|---|
| 2026.06.02 | ₩74,165 | ₩78,064 | ₩73,872 | ₩76,889 | +3.67% | 465.8만 |
|---|
| 2026.06.01 | ₩68,878 | ₩72,804 | ₩68,091 | ₩72,763 | +5.64% | 163.3만 |
|---|
| 2026.05.29 | ₩72,697 | ₩73,605 | ₩69,332 | ₩70,427 | -3.12% | 208.8만 |
|---|
| 2026.05.28 | ₩73,578 | ₩73,698 | ₩70,828 | ₩72,163 | -1.92% | 166.4만 |
|---|
| 2026.05.27 | ₩69,145 | ₩73,511 | ₩68,224 | ₩73,351 | +6.08% | 236만 |
|---|
| 2026.05.26 | ₩63,885 | ₩66,756 | ₩62,510 | ₩66,662 | +4.35% | 263.2만 |
|---|
| 2026.05.22 | ₩61,388 | ₩62,924 | ₩60,067 | ₩62,123 | +1.20% | 73.5만 |
|---|
| 2026.05.21 | ₩59,866 | ₩62,083 | ₩59,653 | ₩60,948 | +1.81% | 76.3만 |
|---|
| 2026.05.20 | ₩58,545 | ₩60,240 | ₩58,064 | ₩60,053 | +2.58% | 108.4만 |
|---|
| 2026.05.19 | ₩57,530 | ₩58,144 | ₩55,474 | ₩57,103 | -0.74% | 197.2만 |
|---|
| 2026.05.18 | ₩63,618 | ₩64,005 | ₩58,197 | ₩59,012 | -7.24% | 130.5만 |
|---|
| 2026.05.15 | ₩62,189 | ₩63,324 | ₩61,415 | ₩62,937 | +1.20% | 90.4만 |
|---|
| 2026.05.14 | ₩66,328 | ₩67,423 | ₩64,032 | ₩65,367 | -1.45% | 166.1만 |
|---|
| 2026.05.13 | ₩67,129 | ₩67,583 | ₩64,379 | ₩65,634 | -2.23% | 94.4만 |
|---|
| 2026.05.12 | ₩67,049 | ₩67,049 | ₩63,191 | ₩65,848 | -1.79% | 97.2만 |
|---|
| 2026.05.11 | ₩67,370 | ₩70,000 | ₩66,595 | ₩68,464 | +1.63% | 125만 |
|---|
| 2026.05.08 | ₩64,833 | ₩66,756 | ₩64,085 | ₩66,141 | +2.02% | 75.1만 |
|---|
| 2026.05.07 | ₩66,462 | ₩66,702 | ₩63,137 | ₩63,391 | -4.62% | 130.1만 |
|---|
| 2026.05.06 | ₩65,674 | ₩67,663 | ₩63,711 | ₩66,248 | +0.87% | 122.5만 |
|---|
| 2026.05.05 | ₩63,404 | ₩66,021 | ₩62,764 | ₩64,686 | +2.02% | 152.6만 |
|---|
| 2026.05.04 | ₩61,682 | ₩62,617 | ₩60,387 | ₩62,336 | +1.06% | 171.1만 |
|---|
| 2026.05.01 | ₩65,287 | ₩65,874 | ₩59,185 | ₩60,868 | -6.77% | 336.7만 |
|---|
| 2026.04.30 | ₩62,043 | ₩64,312 | ₩60,801 | ₩63,217 | +1.89% | 249.3만 |
|---|
| 2026.04.29 | ₩59,639 | ₩61,081 | ₩57,837 | ₩59,693 | +0.09% | 134.1만 |
|---|
| 2026.04.28 | ₩58,945 | ₩60,948 | ₩58,171 | ₩58,945 | 0.00% | 140.6만 |
|---|
| 2026.04.27 | ₩63,097 | ₩63,671 | ₩59,906 | ₩61,669 | -2.26% | 197.6만 |
|---|
| 2026.04.24 | ₩63,204 | ₩63,525 | ₩60,414 | ₩62,657 | -0.87% | 370.4만 |
|---|
| 2026.04.23 | ₩59,693 | ₩62,363 | ₩59,506 | ₩60,841 | +1.92% | 82.8만 |
|---|
| 2026.04.22 | ₩60,868 | ₩61,055 | ₩58,585 | ₩59,826 | -1.71% | 95.6만 |
|---|
| 2026.04.21 | ₩59,986 | ₩62,256 | ₩59,252 | ₩59,920 | -0.11% | 181.7만 |
|---|
| 2026.04.20 | ₩55,180 | ₩59,306 | ₩54,846 | ₩59,105 | +7.11% | 169.2만 |
|---|
| 2026.04.17 | ₩54,392 | ₩56,302 | ₩53,004 | ₩55,087 | +1.28% | 110.9만 |
|---|
| 2026.04.16 | ₩51,936 | ₩52,777 | ₩51,388 | ₩52,563 | +1.21% | 94.3만 |
|---|
| 2026.04.15 | ₩50,734 | ₩52,056 | ₩50,454 | ₩52,003 | +2.50% | 47.8만 |
|---|
| 2026.04.14 | ₩50,988 | ₩52,390 | ₩50,200 | ₩51,415 | +0.84% | 97.2만 |
|---|
| 2026.04.13 | ₩48,732 | ₩50,307 | ₩48,732 | ₩50,227 | +3.07% | 75.7만 |
|---|
| 2026.04.10 | ₩48,051 | ₩50,641 | ₩47,570 | ₩49,853 | +3.75% | 108.9만 |
|---|
| 2026.04.09 | ₩45,981 | ₩47,717 | ₩45,874 | ₩47,263 | +2.79% | 67.7만 |
|---|
| 2026.04.08 | ₩46,729 | ₩47,677 | ₩44,953 | ₩45,928 | -1.71% | 141.2만 |
|---|
| 2026.04.07 | ₩43,057 | ₩44,392 | ₩42,737 | ₩44,059 | +2.33% | 49.8만 |
|---|
| 2026.04.06 | ₩43,244 | ₩43,765 | ₩42,630 | ₩43,364 | +0.28% | 37.3만 |
|---|
| 2026.04.02 | ₩40,254 | ₩43,885 | ₩40,254 | ₩42,910 | +6.60% | 46만 |
|---|
| 2026.04.01 | ₩41,856 | ₩42,924 | ₩41,535 | ₩42,483 | +1.50% | 46.3만 |
|---|
| 2026.03.31 | ₩38,865 | ₩41,175 | ₩38,625 | ₩40,881 | +5.19% | 65.8만 |
|---|
| 2026.03.30 | ₩40,721 | ₩40,854 | ₩37,570 | ₩38,157 | -6.30% | 54만 |
|---|
| 2026.03.27 | ₩39,639 | ₩40,481 | ₩39,346 | ₩40,027 | +0.98% | 38.7만 |
|---|
| 2026.03.26 | ₩41,442 | ₩42,430 | ₩40,147 | ₩40,360 | -2.61% | 55.6만 |
|---|
| 2026.03.25 | ₩42,884 | ₩43,391 | ₩41,963 | ₩42,617 | -0.62% | 76.8만 |
|---|
| 2026.03.24 | ₩40,240 | ₩42,870 | ₩39,666 | ₩42,563 | +5.77% | 59.4만 |
|---|
| 2026.03.23 | ₩40,801 | ₩41,322 | ₩39,946 | ₩40,374 | -1.05% | 52.7만 |
|---|
| 2026.03.20 | ₩40,481 | ₩40,627 | ₩38,718 | ₩39,412 | -2.64% | 122.1만 |
|---|
| 2026.03.19 | ₩39,092 | ₩41,081 | ₩38,304 | ₩40,521 | +3.65% | 43.2만 |
|---|
| 2026.03.18 | ₩39,412 | ₩41,549 | ₩38,638 | ₩40,667 | +3.18% | 93.4만 |
|---|
| 2026.03.17 | ₩38,331 | ₩39,239 | ₩37,597 | ₩38,558 | +0.59% | 95.7만 |
|---|
| 2026.03.16 | ₩38,144 | ₩38,959 | ₩37,316 | ₩38,157 | +0.04% | 60.5만 |
|---|
| 2026.03.13 | ₩37,143 | ₩37,864 | ₩36,168 | ₩36,382 | -2.05% | 36만 |
|---|
| 2026.03.12 | ₩37,396 | ₩37,530 | ₩36,248 | ₩36,689 | -1.89% | 36만 |
|---|
| 2026.03.11 | ₩38,157 | ₩38,558 | ₩37,330 | ₩38,238 | +0.21% | 50.8만 |
|---|
| 2026.03.10 | ₩37,063 | ₩39,092 | ₩37,049 | ₩38,211 | +3.10% | 53.3만 |
|---|
| 2026.03.09 | ₩35,941 | ₩37,583 | ₩35,554 | ₩37,383 | +4.01% | 61.6만 |
|---|
| 2026.03.06 | ₩36,729 | ₩37,810 | ₩36,235 | ₩36,929 | +0.55% | 71.4만 |
|---|
| 2026.03.05 | ₩39,025 | ₩39,973 | ₩37,477 | ₩38,398 | -1.61% | 56.7만 |
|---|
| 2026.03.04 | ₩40,307 | ₩40,307 | ₩39,279 | ₩39,760 | -1.36% | 42.6만 |
|---|
| 2026.03.03 | ₩39,720 | ₩40,173 | ₩38,638 | ₩39,452 | -0.67% | 52.8만 |
|---|
| 2026.03.02 | ₩39,172 | ₩41,602 | ₩39,172 | ₩41,589 | +6.17% | 53만 |
|---|
| 2026.02.27 | ₩39,920 | ₩41,081 | ₩39,452 | ₩40,320 | +1.00% | 92.7만 |
|---|
| 2026.02.26 | ₩41,789 | ₩41,882 | ₩39,866 | ₩41,028 | -1.82% | 43.6만 |
|---|
| 2026.02.25 | ₩41,428 | ₩42,203 | ₩41,055 | ₩41,749 | +0.77% | 41.2만 |
|---|
| 2026.02.24 | ₩41,028 | ₩42,323 | ₩40,667 | ₩40,854 | -0.42% | 67.5만 |
|---|
| 2026.02.23 | ₩41,695 | ₩41,762 | ₩40,093 | ₩40,601 | -2.63% | 80.2만 |
|---|
| 2026.02.20 | ₩40,360 | ₩42,603 | ₩40,147 | ₩42,136 | +4.40% | 91.6만 |
|---|
| 2026.02.19 | ₩39,132 | ₩40,587 | ₩38,878 | ₩40,467 | +3.41% | 112만 |
|---|
| 2026.02.18 | ₩40,200 | ₩40,561 | ₩38,985 | ₩39,800 | -1.00% | 113.9만 |
|---|
| 2026.02.17 | ₩40,120 | ₩41,201 | ₩38,785 | ₩40,414 | +0.73% | 120.2만 |
|---|
| 2026.02.13 | ₩38,732 | ₩42,710 | ₩37,717 | ₩40,854 | +5.48% | 345.4만 |
|---|
| 2026.02.12 | ₩45,995 | ₩46,675 | ₩43,231 | ₩43,792 | -4.79% | 169.8만 |
|---|
| 2026.02.11 | ₩44,833 | ₩45,928 | ₩43,658 | ₩45,607 | +1.73% | 148만 |
|---|
| 2026.02.10 | ₩42,857 | ₩44,032 | ₩42,350 | ₩43,431 | +1.34% | 77.4만 |
|---|
| 2026.02.09 | ₩41,148 | ₩42,844 | ₩40,334 | ₩42,283 | +2.76% | 89.9만 |
|---|
| 2026.02.06 | ₩39,399 | ₩41,388 | ₩39,065 | ₩41,188 | +4.54% | 82.9만 |
|---|
| 2026.02.05 | ₩38,411 | ₩39,092 | ₩37,704 | ₩38,625 | +0.56% | 73.1만 |
|---|
| 2026.02.04 | ₩40,320 | ₩41,308 | ₩37,396 | ₩38,304 | -5.00% | 103.4만 |
|---|
| 2026.02.03 | ₩40,040 | ₩41,161 | ₩38,545 | ₩39,746 | -0.73% | 126.5만 |
|---|
| 2026.02.02 | ₩37,383 | ₩39,306 | ₩36,635 | ₩39,185 | +4.82% | 57.7만 |
|---|
| 2026.01.30 | ₩38,318 | ₩39,559 | ₩37,877 | ₩38,104 | -0.56% | 56.2만 |
|---|
| 2026.01.29 | ₩38,812 | ₩39,760 | ₩37,850 | ₩39,199 | +1.00% | 103.4만 |
|---|
| 2026.01.28 | ₩39,319 | ₩39,533 | ₩38,011 | ₩38,705 | -1.56% | 52.2만 |
|---|
| 2026.01.27 | ₩39,052 | ₩39,773 | ₩38,558 | ₩38,705 | -0.89% | 40.1만 |
|---|
| 2026.01.26 | ₩38,558 | ₩39,332 | ₩37,957 | ₩38,678 | +0.31% | 81만 |
|---|
| 2026.01.23 | ₩39,025 | ₩39,132 | ₩37,477 | ₩37,690 | -3.42% | 79.1만 |
|---|
| 2026.01.22 | ₩40,627 | ₩40,921 | ₩38,959 | ₩39,346 | -3.15% | 41.6만 |
|---|
| 2026.01.21 | ₩38,651 | ₩40,200 | ₩37,770 | ₩39,760 | +2.87% | 135.8만 |
|---|
| 2026.01.20 | ₩36,609 | ₩38,665 | ₩36,542 | ₩38,064 | +3.98% | 75.4만 |
|---|
| 2026.01.16 | ₩39,372 | ₩39,826 | ₩37,637 | ₩37,717 | -4.20% | 63.8만 |
|---|
| 2026.01.15 | ₩39,185 | ₩40,801 | ₩38,758 | ₩38,905 | -0.72% | 95.2만 |
|---|
| 2026.01.14 | ₩36,782 | ₩37,597 | ₩36,569 | ₩37,530 | +2.03% | 78.4만 |
|---|
| 2026.01.13 | ₩37,103 | ₩37,463 | ₩36,702 | ₩37,169 | +0.18% | 122.3만 |
|---|
| 2026.01.12 | ₩35,621 | ₩37,169 | ₩35,327 | ₩36,876 | +3.52% | 102.9만 |
|---|
| 2026.01.09 | ₩35,113 | ₩35,968 | ₩34,980 | ₩35,861 | +2.13% | 31만 |
|---|
| 2026.01.08 | ₩35,380 | ₩35,567 | ₩33,818 | ₩34,793 | -1.66% | 60만 |
|---|
| 2026.01.07 | ₩35,594 | ₩36,262 | ₩35,380 | ₩35,754 | +0.45% | 82만 |
|---|
| 2026.01.06 | ₩34,980 | ₩36,248 | ₩34,713 | ₩36,061 | +3.09% | 177.5만 |
|---|
| 2026.01.05 | ₩33,578 | ₩34,099 | ₩33,137 | ₩33,511 | -0.20% | 68.4만 |
|---|
| 2026.01.02 | ₩31,963 | ₩33,551 | ₩31,896 | ₩32,857 | +2.80% | 47만 |
|---|
| 2025.12.31 | ₩31,749 | ₩32,149 | ₩30,988 | ₩31,068 | -2.14% | 28.6만 |
|---|
| 2025.12.30 | ₩31,375 | ₩31,842 | ₩31,121 | ₩31,682 | +0.98% | 28.1만 |
|---|
| 2025.12.29 | ₩31,055 | ₩31,402 | ₩30,934 | ₩31,308 | +0.82% | 22.9만 |
|---|
| 2025.12.26 | ₩31,562 | ₩31,562 | ₩31,255 | ₩31,362 | -0.63% | 17.2만 |
|---|
| 2025.12.24 | ₩31,722 | ₩31,776 | ₩31,135 | ₩31,442 | -0.88% | 12.1만 |
|---|
| 2025.12.23 | ₩31,308 | ₩31,909 | ₩31,228 | ₩31,709 | +1.28% | 23.5만 |
|---|
| 2025.12.22 | ₩32,029 | ₩32,029 | ₩31,428 | ₩31,442 | -1.83% | 27.4만 |
|---|
| 2025.12.19 | ₩31,121 | ₩31,736 | ₩31,121 | ₩31,402 | +0.90% | 74.3만 |
|---|
| 2025.12.18 | ₩31,762 | ₩31,882 | ₩30,868 | ₩31,108 | -2.06% | 43.1만 |
|---|
| 2025.12.17 | ₩31,175 | ₩31,509 | ₩30,441 | ₩30,694 | -1.54% | 39.5만 |
|---|
| 2025.12.16 | ₩31,295 | ₩31,655 | ₩30,494 | ₩31,015 | -0.90% | 94.4만 |
|---|
| 2025.12.15 | ₩32,096 | ₩32,163 | ₩31,081 | ₩31,522 | -1.79% | 51.7만 |
|---|
| 2025.12.12 | ₩32,884 | ₩32,964 | ₩31,602 | ₩31,882 | -3.05% | 48.8만 |
|---|
| 2025.12.11 | ₩33,698 | ₩33,858 | ₩32,804 | ₩33,258 | -1.31% | 39.9만 |
|---|
| 2025.12.10 | ₩33,631 | ₩34,219 | ₩33,191 | ₩33,845 | +0.64% | 39.5만 |
|---|
| 2025.12.09 | ₩33,364 | ₩33,845 | ₩32,910 | ₩33,618 | +0.76% | 36.8만 |
|---|
| 2025.12.08 | ₩33,792 | ₩34,005 | ₩33,351 | ₩33,578 | -0.63% | 41.9만 |
|---|
| 2025.12.05 | ₩33,845 | ₩33,992 | ₩33,137 | ₩33,351 | -1.46% | 39.2만 |
|---|
| 2025.12.04 | ₩33,177 | ₩33,658 | ₩32,870 | ₩33,551 | +1.13% | 53.9만 |
|---|
| 2025.12.03 | ₩32,497 | ₩33,765 | ₩32,216 | ₩33,498 | +3.08% | 72.8만 |
|---|
| 2025.12.02 | ₩32,256 | ₩32,817 | ₩32,096 | ₩32,310 | +0.17% | 60.1만 |
|---|
| 2025.12.01 | ₩31,829 | ₩32,724 | ₩31,776 | ₩32,043 | +0.67% | 60.5만 |
|---|
| 2025.11.28 | ₩32,083 | ₩32,497 | ₩31,776 | ₩32,470 | +1.21% | 16.3만 |
|---|
| 2025.11.26 | ₩31,522 | ₩32,577 | ₩31,402 | ₩32,096 | +1.82% | 82.3만 |
|---|
| 2025.11.25 | ₩30,441 | ₩31,762 | ₩30,147 | ₩31,549 | +3.64% | 41.9만 |
|---|
| 2025.11.24 | ₩29,947 | ₩31,055 | ₩29,840 | ₩30,467 | +1.74% | 46.8만 |
|---|
| 2025.11.21 | ₩28,451 | ₩29,987 | ₩28,224 | ₩29,546 | +3.85% | 50.2만 |
|---|
| 2025.11.20 | ₩29,693 | ₩30,387 | ₩28,278 | ₩28,545 | -3.87% | 48.2만 |
|---|
| 2025.11.19 | ₩28,985 | ₩29,639 | ₩28,785 | ₩29,212 | +0.78% | 40만 |
|---|
| 2025.11.18 | ₩28,291 | ₩28,878 | ₩28,171 | ₩28,625 | +1.18% | 59.8만 |
|---|
| 2025.11.17 | ₩29,199 | ₩29,679 | ₩28,184 | ₩28,545 | -2.24% | 44.3만 |
|---|
| 2025.11.14 | ₩28,558 | ₩30,067 | ₩28,558 | ₩29,493 | +3.27% | 48.9만 |
|---|
| 2025.11.13 | ₩30,334 | ₩30,561 | ₩29,426 | ₩29,920 | -1.36% | 50.4만 |
|---|
| 2025.11.12 | ₩31,282 | ₩31,575 | ₩30,627 | ₩30,748 | -1.71% | 67.1만 |
|---|
| 2025.11.11 | ₩32,256 | ₩32,283 | ₩30,641 | ₩30,934 | -4.10% | 51.5만 |
|---|
| 2025.11.10 | ₩32,897 | ₩33,391 | ₩31,976 | ₩32,470 | -1.30% | 107.5만 |
|---|
| 2025.11.07 | ₩30,347 | ₩31,976 | ₩29,947 | ₩31,949 | +5.28% | 149.6만 |
|---|
| 2025.11.06 | ₩32,176 | ₩32,176 | ₩30,868 | ₩31,055 | -3.49% | 89만 |
|---|
| 2025.11.05 | ₩30,307 | ₩32,376 | ₩30,280 | ₩32,149 | +6.08% | 79.1만 |
|---|
| 2025.11.04 | ₩31,308 | ₩31,549 | ₩30,240 | ₩30,267 | -3.33% | 94.7만 |
|---|
| 2025.11.03 | ₩31,736 | ₩32,336 | ₩30,934 | ₩32,323 | +1.85% | 104.7만 |
|---|
| 2025.10.31 | ₩32,123 | ₩32,537 | ₩30,975 | ₩31,762 | -1.12% | 149.4만 |
|---|
| 2025.10.30 | ₩33,458 | ₩33,458 | ₩29,813 | ₩32,123 | -3.99% | 237.8만 |
|---|
| 2025.10.29 | ₩32,243 | ₩32,443 | ₩31,415 | ₩32,056 | -0.58% | 168.6만 |
|---|
| 2025.10.28 | ₩31,696 | ₩31,829 | ₩30,721 | ₩31,348 | -1.10% | 104.9만 |
|---|
| 2025.10.27 | ₩30,868 | ₩31,602 | ₩30,641 | ₩31,388 | +1.69% | 83.3만 |
|---|
| 2025.10.24 | ₩30,494 | ₩31,068 | ₩30,173 | ₩30,507 | +0.04% | 57.9만 |
|---|
| 2025.10.23 | ₩28,665 | ₩30,187 | ₩28,665 | ₩30,013 | +4.70% | 43만 |
|---|
| 2025.10.22 | ₩29,653 | ₩30,053 | ₩28,318 | ₩29,039 | -2.07% | 41.8만 |
|---|
| 2025.10.21 | ₩30,320 | ₩30,320 | ₩29,760 | ₩30,080 | -0.79% | 32만 |
|---|
| 2025.10.20 | ₩29,453 | ₩30,681 | ₩29,319 | ₩30,414 | +3.26% | 38.1만 |
|---|
| 2025.10.17 | ₩29,412 | ₩29,880 | ₩28,865 | ₩28,999 | -1.41% | 75.4만 |
|---|
| 2025.10.16 | ₩30,574 | ₩30,627 | ₩29,639 | ₩29,746 | -2.71% | 73.4만 |
|---|
| 2025.10.15 | ₩29,639 | ₩30,627 | ₩29,025 | ₩30,294 | +2.21% | 125.6만 |
|---|
| 2025.10.14 | ₩27,557 | ₩29,613 | ₩27,396 | ₩28,932 | +4.99% | 91.5만 |
|---|
| 2025.10.13 | ₩27,744 | ₩28,451 | ₩27,490 | ₩28,411 | +2.41% | 91.9만 |
|---|
| 2025.10.10 | ₩28,037 | ₩28,358 | ₩26,462 | ₩26,622 | -5.05% | 142.6만 |
|---|