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 | ₩93,869 | ₩94,844 | ₩90,489 | ₩91,103 | -2.95% | 66.7만 |
| 2026.10.08 | ₩92,800 | ₩96,087 | ₩89,527 | ₩91,344 | -1.57% | 104.9만 |
| 2026.10.07 | ₩94,791 | ₩96,808 | ₩93,401 | ₩94,563 | -0.24% | 141.4만 |
| 2026.10.06 | ₩99,988 | ₩99,988 | ₩96,594 | ₩97,663 | -2.32% | 116.7만 |
| 2026.10.05 | ₩97,676 | ₩101,163 | ₩95,739 | ₩98,505 | +0.85% | 113.8만 |
| 2026.10.02 | ₩97,516 | ₩99,787 | ₩96,648 | ₩98,171 | +0.67% | 135만 |
| 2026.10.01 | ₩91,330 | ₩94,443 | ₩90,008 | ₩93,976 | +2.90% | 118.4만 |
| 2026.09.30 | ₩89,447 | ₩91,504 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩89,086 |
| ₩91,036 |
| +1.78% |
| 116.1만 |
| 2026.09.29 | ₩90,248 | ₩91,210 | ₩87,456 | ₩88,137 | -2.34% | 66.1만 |
|---|
| 2026.09.28 | ₩89,153 | ₩89,513 | ₩85,332 | ₩88,271 | -0.99% | 68.9만 |
|---|
| 2026.09.25 | ₩86,841 | ₩89,861 | ₩85,198 | ₩89,513 | +3.08% | 104.4만 |
|---|
| 2026.09.24 | ₩84,330 | ₩85,853 | ₩82,513 | ₩85,104 | +0.92% | 53.5만 |
|---|
| 2026.09.23 | ₩85,452 | ₩86,721 | ₩83,461 | ₩86,147 | +0.81% | 62.2만 |
|---|
| 2026.09.22 | ₩79,466 | ₩86,521 | ₩78,598 | ₩86,227 | +8.51% | 107.3만 |
|---|
| 2026.09.21 | ₩80,041 | ₩82,085 | ₩77,596 | ₩80,990 | +1.19% | 138.7만 |
|---|
| 2026.09.18 | ₩74,550 | ₩77,449 | ₩74,510 | ₩77,155 | +3.49% | 130.9만 |
|---|
| 2026.09.17 | ₩71,116 | ₩73,695 | ₩70,836 | ₩73,481 | +3.33% | 97.7만 |
|---|
| 2026.09.16 | ₩68,524 | ₩69,767 | ₩66,494 | ₩68,217 | -0.45% | 159.7만 |
|---|
| 2026.09.15 | ₩68,231 | ₩68,351 | ₩64,316 | ₩66,761 | -2.15% | 111.6만 |
|---|
| 2026.09.14 | ₩69,780 | ₩72,092 | ₩66,494 | ₩66,761 | -4.33% | 98.4만 |
|---|
| 2026.09.11 | ₩74,937 | ₩78,438 | ₩74,456 | ₩76,260 | +1.77% | 61.4만 |
|---|
| 2026.09.10 | ₩73,027 | ₩75,124 | ₩71,798 | ₩73,120 | +0.13% | 111.8만 |
|---|
| 2026.09.09 | ₩70,221 | ₩76,340 | ₩70,101 | ₩75,726 | +7.84% | 149.4만 |
|---|
| 2026.09.08 | ₩68,458 | ₩71,090 | ₩68,084 | ₩71,036 | +3.77% | 85.7만 |
|---|
| 2026.09.04 | ₩62,993 | ₩67,910 | ₩62,699 | ₩67,763 | +7.57% | 87.2만 |
|---|
| 2026.09.03 | ₩60,548 | ₩61,444 | ₩57,903 | ₩61,430 | +1.46% | 62.5만 |
|---|
| 2026.09.02 | ₩58,558 | ₩61,230 | ₩57,810 | ₩61,123 | +4.38% | 108.1만 |
|---|
| 2026.09.01 | ₩60,054 | ₩61,350 | ₩58,037 | ₩58,999 | -1.76% | 139.6만 |
|---|
| 2026.08.31 | ₩64,396 | ₩65,011 | ₩61,417 | ₩61,591 | -4.36% | 82.3만 |
|---|
| 2026.08.28 | ₩68,244 | ₩68,244 | ₩63,888 | ₩64,129 | -6.03% | 64.8만 |
|---|
| 2026.08.27 | ₩71,197 | ₩71,691 | ₩68,124 | ₩69,059 | -3.00% | 70.6만 |
|---|
| 2026.08.26 | ₩67,429 | ₩68,805 | ₩66,547 | ₩68,217 | +1.17% | 106.2만 |
|---|
| 2026.08.25 | ₩70,929 | ₩70,929 | ₩67,242 | ₩67,616 | -4.67% | 57.5만 |
|---|
| 2026.08.24 | ₩70,235 | ₩70,301 | ₩67,469 | ₩68,538 | -2.42% | 64.6만 |
|---|
| 2026.08.21 | ₩73,895 | ₩74,122 | ₩70,034 | ₩72,639 | -1.70% | 78.9만 |
|---|
| 2026.08.20 | ₩73,000 | ₩74,283 | ₩70,943 | ₩72,292 | -0.97% | 104.3만 |
|---|
| 2026.08.19 | ₩79,613 | ₩80,268 | ₩72,145 | ₩73,735 | -7.38% | 97.7만 |
|---|
| 2026.08.18 | ₩78,531 | ₩81,150 | ₩76,006 | ₩79,119 | +0.75% | 183.7만 |
|---|
| 2026.08.17 | ₩82,700 | ₩84,877 | ₩80,575 | ₩83,662 | +1.16% | 85.5만 |
|---|
| 2026.08.14 | ₩76,768 | ₩80,001 | ₩75,458 | ₩79,226 | +3.20% | 60.9만 |
|---|
| 2026.08.13 | ₩74,670 | ₩79,493 | ₩74,243 | ₩77,943 | +4.38% | 97.4만 |
|---|
| 2026.08.12 | ₩73,655 | ₩79,426 | ₩72,800 | ₩75,004 | +1.83% | 226.3만 |
|---|
| 2026.08.11 | ₩68,311 | ₩70,729 | ₩66,734 | ₩70,569 | +3.31% | 56.1만 |
|---|
| 2026.08.10 | ₩72,132 | ₩72,132 | ₩66,013 | ₩66,093 | -8.37% | 55.4만 |
|---|
| 2026.08.07 | ₩71,424 | ₩72,399 | ₩69,740 | ₩70,649 | -1.08% | 41.5만 |
|---|
| 2026.08.06 | ₩67,576 | ₩71,237 | ₩65,144 | ₩69,192 | +2.39% | 65.4만 |
|---|
| 2026.08.05 | ₩68,858 | ₩70,969 | ₩67,469 | ₩69,112 | +0.37% | 111.2만 |
|---|
| 2026.08.04 | ₩69,353 | ₩70,956 | ₩67,202 | ₩70,595 | +1.79% | 98.4만 |
|---|
| 2026.08.03 | ₩62,192 | ₩66,801 | ₩60,842 | ₩65,251 | +4.92% | 113.3만 |
|---|
| 2026.07.31 | ₩77,088 | ₩77,329 | ₩62,686 | ₩64,116 | -16.83% | 261.4만 |
|---|
| 2026.07.30 | ₩58,130 | ₩63,848 | ₩56,527 | ₩62,058 | +6.76% | 240.9만 |
|---|
| 2026.07.29 | ₩55,458 | ₩57,355 | ₩52,372 | ₩52,559 | -5.23% | 179.1만 |
|---|
| 2026.07.28 | ₩59,814 | ₩60,482 | ₩55,578 | ₩56,741 | -5.14% | 131.4만 |
|---|
| 2026.07.27 | ₩67,536 | ₩68,150 | ₩61,591 | ₩63,875 | -5.42% | 112.8만 |
|---|
| 2026.07.24 | ₩72,145 | ₩72,399 | ₩67,041 | ₩67,736 | -6.11% | 40.3만 |
|---|
| 2026.07.23 | ₩72,773 | ₩75,044 | ₩71,784 | ₩72,826 | +0.07% | 41.4만 |
|---|
| 2026.07.22 | ₩72,279 | ₩75,325 | ₩72,279 | ₩73,494 | +1.68% | 48.3만 |
|---|
| 2026.07.21 | ₩72,973 | ₩75,325 | ₩71,945 | ₩75,111 | +2.93% | 69.1만 |
|---|
| 2026.07.20 | ₩70,502 | ₩71,103 | ₩67,763 | ₩68,872 | -2.31% | 47.1만 |
|---|
| 2026.07.17 | ₩64,570 | ₩69,179 | ₩61,524 | ₩68,391 | +5.92% | 100.9만 |
|---|
| 2026.07.16 | ₩69,914 | ₩72,092 | ₩67,188 | ₩68,818 | -1.57% | 101.6만 |
|---|
| 2026.07.15 | ₩77,382 | ₩78,398 | ₩69,567 | ₩73,508 | -5.01% | 74.4만 |
|---|
| 2026.07.14 | ₩74,764 | ₩75,218 | ₩71,971 | ₩74,523 | -0.32% | 116.3만 |
|---|
| 2026.07.13 | ₩71,851 | ₩72,826 | ₩69,954 | ₩70,555 | -1.80% | 77.5만 |
|---|
| 2026.07.10 | ₩73,281 | ₩76,794 | ₩72,011 | ₩75,044 | +2.41% | 94.8만 |
|---|
| 2026.07.09 | ₩75,472 | ₩78,598 | ₩73,588 | ₩73,668 | -2.39% | 118.7만 |
|---|
| 2026.07.08 | ₩67,015 | ₩70,355 | ₩66,333 | ₩69,633 | +3.91% | 127.7만 |
|---|
| 2026.07.07 | ₩72,840 | ₩74,229 | ₩67,950 | ₩68,097 | -6.51% | 269.1만 |
|---|
| 2026.07.06 | ₩81,243 | ₩84,276 | ₩78,144 | ₩78,424 | -3.47% | 119.7만 |
|---|
| 2026.07.02 | ₩91,718 | ₩91,838 | ₩76,661 | ₩79,186 | -13.66% | 226.2만 |
|---|
| 2026.07.01 | ₩93,869 | ₩96,928 | ₩91,624 | ₩92,332 | -1.64% | 118.7만 |
|---|
| 2026.06.30 | ₩92,119 | ₩99,667 | ₩91,210 | ₩98,745 | +7.19% | 143.4만 |
|---|
| 2026.06.29 | ₩84,049 | ₩91,117 | ₩82,018 | ₩91,010 | +8.28% | 124.4만 |
|---|
| 2026.06.26 | ₩87,429 | ₩88,177 | ₩82,833 | ₩85,612 | -2.08% | 262만 |
|---|
| 2026.06.25 | ₩89,366 | ₩91,638 | ₩85,158 | ₩89,994 | +0.70% | 189.2만 |
|---|
| 2026.06.24 | ₩87,589 | ₩88,244 | ₩82,900 | ₩85,051 | -2.90% | 127.6만 |
|---|
| 2026.06.23 | ₩86,320 | ₩88,111 | ₩84,263 | ₩86,000 | -0.37% | 141.8만 |
|---|
| 2026.06.22 | ₩94,069 | ₩94,751 | ₩91,851 | ₩93,615 | -0.48% | 89.8만 |
|---|
| 2026.06.18 | ₩91,330 | ₩94,149 | ₩90,849 | ₩92,720 | +1.52% | 164.4만 |
|---|
| 2026.06.17 | ₩85,719 | ₩90,048 | ₩84,517 | ₩87,443 | +2.01% | 140.4만 |
|---|
| 2026.06.16 | ₩86,253 | ₩93,027 | ₩83,007 | ₩83,381 | -3.33% | 195.8만 |
|---|
| 2026.06.15 | ₩85,345 | ₩87,149 | ₩83,394 | ₩85,572 | +0.27% | 127.3만 |
|---|
| 2026.06.12 | ₩78,197 | ₩82,566 | ₩77,382 | ₩81,938 | +4.78% | 116.8만 |
|---|
| 2026.06.11 | ₩75,579 | ₩78,424 | ₩73,374 | ₩78,251 | +3.54% | 143.4만 |
|---|
| 2026.06.10 | ₩72,452 | ₩76,541 | ₩71,263 | ₩72,773 | +0.44% | 180.4만 |
|---|
| 2026.06.09 | ₩74,162 | ₩76,835 | ₩68,284 | ₩73,468 | -0.94% | 189.7만 |
|---|
| 2026.06.08 | ₩69,767 | ₩72,185 | ₩68,551 | ₩70,154 | +0.56% | 95.8만 |
|---|
| 2026.06.05 | ₩72,038 | ₩72,867 | ₩65,973 | ₩66,547 | -7.62% | 160.8만 |
|---|
| 2026.06.04 | ₩72,145 | ₩76,714 | ₩71,477 | ₩74,657 | +3.48% | 122.7만 |
|---|
| 2026.06.03 | ₩76,581 | ₩78,104 | ₩74,350 | ₩74,977 | -2.09% | 113.5만 |
|---|
| 2026.06.02 | ₩74,216 | ₩78,117 | ₩73,922 | ₩76,941 | +3.67% | 465.8만 |
|---|
| 2026.06.01 | ₩68,925 | ₩72,853 | ₩68,137 | ₩72,813 | +5.64% | 163.3만 |
|---|
| 2026.05.29 | ₩72,746 | ₩73,655 | ₩69,380 | ₩70,475 | -3.12% | 208.8만 |
|---|
| 2026.05.28 | ₩73,628 | ₩73,748 | ₩70,876 | ₩72,212 | -1.92% | 166.4만 |
|---|
| 2026.05.27 | ₩69,192 | ₩73,561 | ₩68,271 | ₩73,401 | +6.08% | 236만 |
|---|
| 2026.05.26 | ₩63,929 | ₩66,801 | ₩62,552 | ₩66,707 | +4.35% | 263.2만 |
|---|
| 2026.05.22 | ₩61,430 | ₩62,967 | ₩60,108 | ₩62,165 | +1.20% | 73.5만 |
|---|
| 2026.05.21 | ₩59,907 | ₩62,125 | ₩59,693 | ₩60,989 | +1.81% | 76.3만 |
|---|
| 2026.05.20 | ₩58,584 | ₩60,281 | ₩58,104 | ₩60,094 | +2.58% | 108.4만 |
|---|
| 2026.05.19 | ₩57,569 | ₩58,184 | ₩55,512 | ₩57,142 | -0.74% | 197.2만 |
|---|
| 2026.05.18 | ₩63,661 | ₩64,049 | ₩58,237 | ₩59,052 | -7.24% | 130.5만 |
|---|
| 2026.05.15 | ₩62,232 | ₩63,367 | ₩61,457 | ₩62,980 | +1.20% | 90.4만 |
|---|
| 2026.05.14 | ₩66,373 | ₩67,469 | ₩64,076 | ₩65,412 | -1.45% | 166.1만 |
|---|
| 2026.05.13 | ₩67,175 | ₩67,629 | ₩64,423 | ₩65,679 | -2.23% | 94.4만 |
|---|
| 2026.05.12 | ₩67,095 | ₩67,095 | ₩63,234 | ₩65,893 | -1.79% | 97.2만 |
|---|
| 2026.05.11 | ₩67,416 | ₩70,048 | ₩66,641 | ₩68,511 | +1.63% | 125만 |
|---|
| 2026.05.08 | ₩64,877 | ₩66,801 | ₩64,129 | ₩66,186 | +2.02% | 75.1만 |
|---|
| 2026.05.07 | ₩66,507 | ₩66,748 | ₩63,180 | ₩63,434 | -4.62% | 130.1만 |
|---|
| 2026.05.06 | ₩65,719 | ₩67,709 | ₩63,755 | ₩66,293 | +0.87% | 122.5만 |
|---|
| 2026.05.05 | ₩63,448 | ₩66,066 | ₩62,806 | ₩64,730 | +2.02% | 152.6만 |
|---|
| 2026.05.04 | ₩61,724 | ₩62,659 | ₩60,428 | ₩62,379 | +1.06% | 171.1만 |
|---|
| 2026.05.01 | ₩65,331 | ₩65,919 | ₩59,226 | ₩60,909 | -6.77% | 336.7만 |
|---|
| 2026.04.30 | ₩62,085 | ₩64,356 | ₩60,842 | ₩63,261 | +1.89% | 249.3만 |
|---|
| 2026.04.29 | ₩59,680 | ₩61,123 | ₩57,876 | ₩59,733 | +0.09% | 134.1만 |
|---|
| 2026.04.28 | ₩58,985 | ₩60,989 | ₩58,210 | ₩58,985 | 0.00% | 140.6만 |
|---|
| 2026.04.27 | ₩63,140 | ₩63,715 | ₩59,947 | ₩61,711 | -2.26% | 197.6만 |
|---|
| 2026.04.24 | ₩63,247 | ₩63,568 | ₩60,455 | ₩62,699 | -0.87% | 370.4만 |
|---|
| 2026.04.23 | ₩59,733 | ₩62,405 | ₩59,546 | ₩60,882 | +1.92% | 82.8만 |
|---|
| 2026.04.22 | ₩60,909 | ₩61,096 | ₩58,625 | ₩59,867 | -1.71% | 95.6만 |
|---|
| 2026.04.21 | ₩60,027 | ₩62,299 | ₩59,293 | ₩59,961 | -0.11% | 181.7만 |
|---|
| 2026.04.20 | ₩55,218 | ₩59,346 | ₩54,884 | ₩59,146 | +7.11% | 169.2만 |
|---|
| 2026.04.17 | ₩54,429 | ₩56,340 | ₩53,040 | ₩55,124 | +1.28% | 110.9만 |
|---|
| 2026.04.16 | ₩51,971 | ₩52,813 | ₩51,423 | ₩52,599 | +1.21% | 94.3만 |
|---|
| 2026.04.15 | ₩50,769 | ₩52,091 | ₩50,488 | ₩52,038 | +2.50% | 47.8만 |
|---|
| 2026.04.14 | ₩51,023 | ₩52,425 | ₩50,234 | ₩51,450 | +0.84% | 97.2만 |
|---|
| 2026.04.13 | ₩48,765 | ₩50,341 | ₩48,765 | ₩50,261 | +3.07% | 75.7만 |
|---|
| 2026.04.10 | ₩48,083 | ₩50,675 | ₩47,602 | ₩49,887 | +3.75% | 108.9만 |
|---|
| 2026.04.09 | ₩46,013 | ₩47,749 | ₩45,906 | ₩47,295 | +2.79% | 67.7만 |
|---|
| 2026.04.08 | ₩46,761 | ₩47,709 | ₩44,984 | ₩45,959 | -1.71% | 141.2만 |
|---|
| 2026.04.07 | ₩43,087 | ₩44,423 | ₩42,766 | ₩44,089 | +2.33% | 49.8만 |
|---|
| 2026.04.06 | ₩43,274 | ₩43,795 | ₩42,659 | ₩43,394 | +0.28% | 37.3만 |
|---|
| 2026.04.02 | ₩40,281 | ₩43,915 | ₩40,281 | ₩42,940 | +6.60% | 46만 |
|---|
| 2026.04.01 | ₩41,884 | ₩42,953 | ₩41,564 | ₩42,512 | +1.50% | 46.3만 |
|---|
| 2026.03.31 | ₩38,892 | ₩41,203 | ₩38,651 | ₩40,909 | +5.19% | 65.8만 |
|---|
| 2026.03.30 | ₩40,749 | ₩40,882 | ₩37,596 | ₩38,183 | -6.30% | 54만 |
|---|
| 2026.03.27 | ₩39,666 | ₩40,508 | ₩39,373 | ₩40,054 | +0.98% | 38.7만 |
|---|
| 2026.03.26 | ₩41,470 | ₩42,459 | ₩40,174 | ₩40,388 | -2.61% | 55.6만 |
|---|
| 2026.03.25 | ₩42,913 | ₩43,421 | ₩41,991 | ₩42,646 | -0.62% | 76.8만 |
|---|
| 2026.03.24 | ₩40,268 | ₩42,900 | ₩39,693 | ₩42,592 | +5.77% | 59.4만 |
|---|
| 2026.03.23 | ₩40,829 | ₩41,350 | ₩39,974 | ₩40,401 | -1.05% | 52.7만 |
|---|
| 2026.03.20 | ₩40,508 | ₩40,655 | ₩38,745 | ₩39,439 | -2.64% | 122.1만 |
|---|
| 2026.03.19 | ₩39,119 | ₩41,109 | ₩38,330 | ₩40,548 | +3.65% | 43.2만 |
|---|
| 2026.03.18 | ₩39,439 | ₩41,577 | ₩38,664 | ₩40,695 | +3.18% | 93.4만 |
|---|
| 2026.03.17 | ₩38,357 | ₩39,266 | ₩37,622 | ₩38,584 | +0.59% | 95.7만 |
|---|
| 2026.03.16 | ₩38,170 | ₩38,985 | ₩37,342 | ₩38,183 | +0.04% | 60.5만 |
|---|
| 2026.03.13 | ₩37,168 | ₩37,890 | ₩36,193 | ₩36,407 | -2.05% | 36만 |
|---|
| 2026.03.12 | ₩37,422 | ₩37,556 | ₩36,273 | ₩36,714 | -1.89% | 36만 |
|---|
| 2026.03.11 | ₩38,183 | ₩38,584 | ₩37,355 | ₩38,264 | +0.21% | 50.8만 |
|---|
| 2026.03.10 | ₩37,088 | ₩39,119 | ₩37,075 | ₩38,237 | +3.10% | 53.3만 |
|---|
| 2026.03.09 | ₩35,966 | ₩37,609 | ₩35,578 | ₩37,409 | +4.01% | 61.6만 |
|---|
| 2026.03.06 | ₩36,754 | ₩37,836 | ₩36,260 | ₩36,954 | +0.55% | 71.4만 |
|---|
| 2026.03.05 | ₩39,052 | ₩40,000 | ₩37,502 | ₩38,424 | -1.61% | 56.7만 |
|---|
| 2026.03.04 | ₩40,334 | ₩40,334 | ₩39,306 | ₩39,787 | -1.36% | 42.6만 |
|---|
| 2026.03.03 | ₩39,747 | ₩40,201 | ₩38,664 | ₩39,479 | -0.67% | 52.8만 |
|---|
| 2026.03.02 | ₩39,199 | ₩41,630 | ₩39,199 | ₩41,617 | +6.17% | 53만 |
|---|
| 2026.02.27 | ₩39,947 | ₩41,109 | ₩39,479 | ₩40,348 | +1.00% | 92.7만 |
|---|
| 2026.02.26 | ₩41,817 | ₩41,911 | ₩39,894 | ₩41,056 | -1.82% | 43.6만 |
|---|
| 2026.02.25 | ₩41,457 | ₩42,232 | ₩41,083 | ₩41,777 | +0.77% | 41.2만 |
|---|
| 2026.02.24 | ₩41,056 | ₩42,352 | ₩40,695 | ₩40,882 | -0.42% | 67.5만 |
|---|
| 2026.02.23 | ₩41,724 | ₩41,791 | ₩40,121 | ₩40,628 | -2.63% | 80.2만 |
|---|
| 2026.02.20 | ₩40,388 | ₩42,632 | ₩40,174 | ₩42,165 | +4.40% | 91.6만 |
|---|
| 2026.02.19 | ₩39,159 | ₩40,615 | ₩38,905 | ₩40,495 | +3.41% | 112만 |
|---|
| 2026.02.18 | ₩40,228 | ₩40,588 | ₩39,012 | ₩39,827 | -1.00% | 113.9만 |
|---|
| 2026.02.17 | ₩40,147 | ₩41,230 | ₩38,811 | ₩40,441 | +0.73% | 120.2만 |
|---|
| 2026.02.13 | ₩38,758 | ₩42,739 | ₩37,743 | ₩40,882 | +5.48% | 345.4만 |
|---|
| 2026.02.12 | ₩46,026 | ₩46,707 | ₩43,260 | ₩43,821 | -4.79% | 169.8만 |
|---|
| 2026.02.11 | ₩44,864 | ₩45,959 | ₩43,688 | ₩45,638 | +1.73% | 148만 |
|---|
| 2026.02.10 | ₩42,886 | ₩44,062 | ₩42,379 | ₩43,461 | +1.34% | 77.4만 |
|---|
| 2026.02.09 | ₩41,176 | ₩42,873 | ₩40,361 | ₩42,312 | +2.76% | 89.9만 |
|---|
| 2026.02.06 | ₩39,426 | ₩41,417 | ₩39,092 | ₩41,216 | +4.54% | 82.9만 |
|---|
| 2026.02.05 | ₩38,437 | ₩39,119 | ₩37,729 | ₩38,651 | +0.56% | 73.1만 |
|---|
| 2026.02.04 | ₩40,348 | ₩41,336 | ₩37,422 | ₩38,330 | -5.00% | 103.4만 |
|---|
| 2026.02.03 | ₩40,067 | ₩41,189 | ₩38,571 | ₩39,773 | -0.73% | 126.5만 |
|---|
| 2026.02.02 | ₩37,409 | ₩39,332 | ₩36,660 | ₩39,212 | +4.82% | 57.7만 |
|---|
| 2026.01.30 | ₩38,344 | ₩39,586 | ₩37,903 | ₩38,130 | -0.56% | 56.2만 |
|---|
| 2026.01.29 | ₩38,838 | ₩39,787 | ₩37,876 | ₩39,226 | +1.00% | 103.4만 |
|---|
| 2026.01.28 | ₩39,346 | ₩39,560 | ₩38,036 | ₩38,731 | -1.56% | 52.2만 |
|---|
| 2026.01.27 | ₩39,079 | ₩39,800 | ₩38,584 | ₩38,731 | -0.89% | 40.1만 |
|---|
| 2026.01.26 | ₩38,584 | ₩39,359 | ₩37,983 | ₩38,704 | +0.31% | 81만 |
|---|
| 2026.01.23 | ₩39,052 | ₩39,159 | ₩37,502 | ₩37,716 | -3.42% | 79.1만 |
|---|
| 2026.01.22 | ₩40,655 | ₩40,949 | ₩38,985 | ₩39,373 | -3.15% | 41.6만 |
|---|
| 2026.01.21 | ₩38,678 | ₩40,228 | ₩37,796 | ₩39,787 | +2.87% | 135.8만 |
|---|
| 2026.01.20 | ₩36,634 | ₩38,691 | ₩36,567 | ₩38,090 | +3.98% | 75.4만 |
|---|
| 2026.01.16 | ₩39,399 | ₩39,853 | ₩37,662 | ₩37,743 | -4.20% | 63.8만 |
|---|
| 2026.01.15 | ₩39,212 | ₩40,829 | ₩38,785 | ₩38,932 | -0.72% | 95.2만 |
|---|
| 2026.01.14 | ₩36,807 | ₩37,622 | ₩36,594 | ₩37,556 | +2.03% | 78.4만 |
|---|
| 2026.01.13 | ₩37,128 | ₩37,489 | ₩36,727 | ₩37,195 | +0.18% | 122.3만 |
|---|
| 2026.01.12 | ₩35,645 | ₩37,195 | ₩35,351 | ₩36,901 | +3.52% | 102.9만 |
|---|
| 2026.01.09 | ₩35,137 | ₩35,992 | ₩35,004 | ₩35,885 | +2.13% | 31만 |
|---|
| 2026.01.08 | ₩35,405 | ₩35,592 | ₩33,841 | ₩34,817 | -1.66% | 60만 |
|---|
| 2026.01.07 | ₩35,618 | ₩36,286 | ₩35,405 | ₩35,779 | +0.45% | 82만 |
|---|
| 2026.01.06 | ₩35,004 | ₩36,273 | ₩34,737 | ₩36,086 | +3.09% | 177.5만 |
|---|
| 2026.01.05 | ₩33,601 | ₩34,122 | ₩33,160 | ₩33,534 | -0.20% | 68.4만 |
|---|
| 2026.01.02 | ₩31,984 | ₩33,574 | ₩31,918 | ₩32,879 | +2.80% | 47만 |
|---|
| 2025.12.31 | ₩31,771 | ₩32,171 | ₩31,009 | ₩31,089 | -2.14% | 28.6만 |
|---|
| 2025.12.30 | ₩31,396 | ₩31,864 | ₩31,143 | ₩31,704 | +0.98% | 28.1만 |
|---|
| 2025.12.29 | ₩31,076 | ₩31,423 | ₩30,956 | ₩31,330 | +0.82% | 22.9만 |
|---|
| 2025.12.26 | ₩31,584 | ₩31,584 | ₩31,276 | ₩31,383 | -0.63% | 17.2만 |
|---|
| 2025.12.24 | ₩31,744 | ₩31,797 | ₩31,156 | ₩31,463 | -0.88% | 12.1만 |
|---|
| 2025.12.23 | ₩31,330 | ₩31,931 | ₩31,250 | ₩31,730 | +1.28% | 23.5만 |
|---|
| 2025.12.22 | ₩32,051 | ₩32,051 | ₩31,450 | ₩31,463 | -1.83% | 27.4만 |
|---|
| 2025.12.19 | ₩31,143 | ₩31,757 | ₩31,143 | ₩31,423 | +0.90% | 74.3만 |
|---|
| 2025.12.18 | ₩31,784 | ₩31,904 | ₩30,889 | ₩31,129 | -2.06% | 43.1만 |
|---|
| 2025.12.17 | ₩31,196 | ₩31,530 | ₩30,461 | ₩30,715 | -1.54% | 39.5만 |
|---|
| 2025.12.16 | ₩31,316 | ₩31,677 | ₩30,515 | ₩31,036 | -0.90% | 94.4만 |
|---|
| 2025.12.15 | ₩32,118 | ₩32,185 | ₩31,103 | ₩31,543 | -1.79% | 51.7만 |
|---|
| 2025.12.12 | ₩32,906 | ₩32,986 | ₩31,624 | ₩31,904 | -3.05% | 48.8만 |
|---|
| 2025.12.11 | ₩33,721 | ₩33,881 | ₩32,826 | ₩33,280 | -1.31% | 39.9만 |
|---|
| 2025.12.10 | ₩33,654 | ₩34,242 | ₩33,213 | ₩33,868 | +0.64% | 39.5만 |
|---|
| 2025.12.09 | ₩33,387 | ₩33,868 | ₩32,933 | ₩33,641 | +0.76% | 36.8만 |
|---|
| 2025.12.08 | ₩33,815 | ₩34,028 | ₩33,374 | ₩33,601 | -0.63% | 41.9만 |
|---|
| 2025.12.05 | ₩33,868 | ₩34,015 | ₩33,160 | ₩33,374 | -1.46% | 39.2만 |
|---|
| 2025.12.04 | ₩33,200 | ₩33,681 | ₩32,893 | ₩33,574 | +1.13% | 53.9만 |
|---|
| 2025.12.03 | ₩32,519 | ₩33,788 | ₩32,238 | ₩33,521 | +3.08% | 72.8만 |
|---|
| 2025.12.02 | ₩32,278 | ₩32,839 | ₩32,118 | ₩32,332 | +0.17% | 60.1만 |
|---|
| 2025.12.01 | ₩31,851 | ₩32,746 | ₩31,797 | ₩32,064 | +0.67% | 60.5만 |
|---|
| 2025.11.28 | ₩32,105 | ₩32,519 | ₩31,797 | ₩32,492 | +1.21% | 16.3만 |
|---|
| 2025.11.26 | ₩31,543 | ₩32,599 | ₩31,423 | ₩32,118 | +1.82% | 82.3만 |
|---|
| 2025.11.25 | ₩30,461 | ₩31,784 | ₩30,167 | ₩31,570 | +3.64% | 41.9만 |
|---|
| 2025.11.24 | ₩29,967 | ₩31,076 | ₩29,860 | ₩30,488 | +1.74% | 46.8만 |
|---|
| 2025.11.21 | ₩28,471 | ₩30,007 | ₩28,243 | ₩29,566 | +3.85% | 50.2만 |
|---|
| 2025.11.20 | ₩29,713 | ₩30,408 | ₩28,297 | ₩28,564 | -3.87% | 48.2만 |
|---|
| 2025.11.19 | ₩29,005 | ₩29,660 | ₩28,805 | ₩29,232 | +0.78% | 40만 |
|---|
| 2025.11.18 | ₩28,310 | ₩28,898 | ₩28,190 | ₩28,644 | +1.18% | 59.8만 |
|---|
| 2025.11.17 | ₩29,219 | ₩29,700 | ₩28,203 | ₩28,564 | -2.24% | 44.3만 |
|---|
| 2025.11.14 | ₩28,577 | ₩30,087 | ₩28,577 | ₩29,513 | +3.27% | 48.9만 |
|---|
| 2025.11.13 | ₩30,354 | ₩30,581 | ₩29,446 | ₩29,940 | -1.36% | 50.4만 |
|---|
| 2025.11.12 | ₩31,303 | ₩31,597 | ₩30,648 | ₩30,769 | -1.71% | 67.1만 |
|---|
| 2025.11.11 | ₩32,278 | ₩32,305 | ₩30,662 | ₩30,956 | -4.10% | 51.5만 |
|---|
| 2025.11.10 | ₩32,920 | ₩33,414 | ₩31,998 | ₩32,492 | -1.30% | 107.5만 |
|---|
| 2025.11.07 | ₩30,368 | ₩31,998 | ₩29,967 | ₩31,971 | +5.28% | 149.6만 |
|---|
| 2025.11.06 | ₩32,198 | ₩32,198 | ₩30,889 | ₩31,076 | -3.49% | 89만 |
|---|
| 2025.11.05 | ₩30,328 | ₩32,398 | ₩30,301 | ₩32,171 | +6.08% | 79.1만 |
|---|
| 2025.11.04 | ₩31,330 | ₩31,570 | ₩30,261 | ₩30,288 | -3.33% | 94.7만 |
|---|
| 2025.11.03 | ₩31,757 | ₩32,358 | ₩30,956 | ₩32,345 | +1.85% | 104.7만 |
|---|
| 2025.10.31 | ₩32,145 | ₩32,559 | ₩30,996 | ₩31,784 | -1.12% | 149.4만 |
|---|
| 2025.10.30 | ₩33,481 | ₩33,481 | ₩29,833 | ₩32,145 | -3.99% | 237.8만 |
|---|
| 2025.10.29 | ₩32,265 | ₩32,465 | ₩31,437 | ₩32,078 | -0.58% | 168.6만 |
|---|
| 2025.10.28 | ₩31,717 | ₩31,851 | ₩30,742 | ₩31,370 | -1.10% | 104.9만 |
|---|
| 2025.10.27 | ₩30,889 | ₩31,624 | ₩30,662 | ₩31,410 | +1.69% | 83.3만 |
|---|
| 2025.10.24 | ₩30,515 | ₩31,089 | ₩30,194 | ₩30,528 | +0.04% | 57.9만 |
|---|
| 2025.10.23 | ₩28,684 | ₩30,207 | ₩28,684 | ₩30,034 | +4.70% | 43만 |
|---|
| 2025.10.22 | ₩29,673 | ₩30,074 | ₩28,337 | ₩29,058 | -2.07% | 41.8만 |
|---|
| 2025.10.21 | ₩30,341 | ₩30,341 | ₩29,780 | ₩30,101 | -0.79% | 32만 |
|---|
| 2025.10.20 | ₩29,473 | ₩30,702 | ₩29,339 | ₩30,435 | +3.26% | 38.1만 |
|---|
| 2025.10.17 | ₩29,433 | ₩29,900 | ₩28,885 | ₩29,018 | -1.41% | 75.4만 |
|---|
| 2025.10.16 | ₩30,595 | ₩30,648 | ₩29,660 | ₩29,767 | -2.71% | 73.4만 |
|---|
| 2025.10.15 | ₩29,660 | ₩30,648 | ₩29,045 | ₩30,314 | +2.21% | 125.6만 |
|---|
| 2025.10.14 | ₩27,575 | ₩29,633 | ₩27,415 | ₩28,952 | +4.99% | 91.5만 |
|---|
| 2025.10.13 | ₩27,762 | ₩28,471 | ₩27,509 | ₩28,431 | +2.41% | 91.9만 |
|---|
| 2025.10.10 | ₩28,056 | ₩28,377 | ₩26,480 | ₩26,640 | -5.05% | 142.6만 |
|---|