시장 데이터를 불러오는 중
전체 종목
코그니전트 테크놀로지 솔루션 과거 주가
Cognizant Technology Solutions Corporation - Class A Common Stock · CTSH · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cognizant Technology Solutions Corporation - Class A Common Stock · CTSH · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩80,202 | ₩80,269 | ₩78,692 | ₩79,120 | -1.35% | 531.5만 |
| 2026.10.07 | — | — | — | ₩76,273 | — | — |
| 2026.10.05 | — | — | — | ₩77,703 | — | — |
| 2026.10.02 | — | — | — | ₩78,197 | — | — |
| 2026.09.30 | — | — | — | ₩76,767 | — | — |
| 2026.09.28 | — | — | — | ₩75,845 | — | — |
| 2026.09.25 | ₩76,326 | ₩77,890 | ₩76,179 | ₩76,620 | +0.39% | 141.3만 |
| 2026.09.24 | ₩79,200 | ₩79,841 | ₩76,072 | ₩76,407 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -3.53% |
| 461.8만 |
| 2026.09.23 | ₩78,919 | ₩80,135 | ₩78,131 | ₩79,039 | +0.15% | 452만 |
|---|
| 2026.09.22 | ₩81,084 | ₩81,352 | ₩77,984 | ₩78,638 | -3.02% | 261.5만 |
|---|
| 2026.09.21 | ₩80,670 | ₩82,822 | ₩79,146 | ₩79,360 | -1.62% | 575.3만 |
|---|
| 2026.09.18 | ₩82,701 | ₩82,715 | ₩79,868 | ₩80,015 | -3.25% | 1912.6만 |
|---|
| 2026.09.16 | — | — | — | ₩82,661 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩84,572 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩85,668 | — | — |
|---|
| 2026.09.04 | ₩85,468 | ₩85,468 | ₩83,249 | ₩83,276 | -2.56% | 447.3만 |
|---|
| 2026.09.03 | ₩86,216 | ₩87,433 | ₩85,107 | ₩86,390 | +0.20% | 445.7만 |
|---|
| 2026.09.02 | ₩84,613 | ₩85,588 | ₩83,811 | ₩84,733 | +0.14% | 585.2만 |
|---|
| 2026.09.01 | ₩86,016 | ₩86,978 | ₩84,452 | ₩84,719 | -1.51% | 410.6만 |
|---|
| 2026.08.31 | ₩84,653 | ₩86,751 | ₩84,372 | ₩86,310 | +1.96% | 866.1만 |
|---|
| 2026.08.28 | ₩85,642 | ₩87,379 | ₩85,414 | ₩85,588 | -0.06% | 530.3만 |
|---|
| 2026.08.27 | ₩84,225 | ₩85,855 | ₩83,744 | ₩85,214 | +1.17% | 580.1만 |
|---|
| 2026.08.26 | ₩82,407 | ₩83,396 | ₩81,552 | ₩82,982 | +0.70% | 700.4만 |
|---|
| 2026.08.25 | ₩82,608 | ₩84,599 | ₩81,659 | ₩84,278 | +2.02% | 581.7만 |
|---|
| 2026.08.24 | ₩82,594 | ₩83,423 | ₩82,113 | ₩83,129 | +0.65% | 412.3만 |
|---|
| 2026.08.21 | ₩81,285 | ₩84,345 | ₩80,349 | ₩82,688 | +1.73% | 685.9만 |
|---|
| 2026.08.20 | ₩80,723 | ₩82,608 | ₩80,536 | ₩81,418 | +0.86% | 475.2만 |
|---|
| 2026.08.19 | ₩77,222 | ₩82,207 | ₩77,222 | ₩81,432 | +5.45% | 686.8만 |
|---|
| 2026.08.18 | ₩76,019 | ₩78,638 | ₩75,859 | ₩77,222 | +1.58% | 470.5만 |
|---|
| 2026.08.17 | ₩77,382 | ₩77,944 | ₩75,578 | ₩75,658 | -2.23% | 497만 |
|---|
| 2026.08.14 | ₩80,309 | ₩80,309 | ₩77,115 | ₩78,572 | -2.16% | 1066.5만 |
|---|
| 2026.08.13 | ₩78,318 | ₩79,948 | ₩77,021 | ₩79,240 | +1.18% | 752.1만 |
|---|
| 2026.08.12 | ₩76,139 | ₩77,944 | ₩76,032 | ₩77,783 | +2.16% | 992.4만 |
|---|
| 2026.08.11 | ₩76,767 | ₩79,160 | ₩76,767 | ₩78,318 | +2.02% | 952.9만 |
|---|
| 2026.08.10 | ₩75,605 | ₩78,331 | ₩75,337 | ₩77,930 | +3.08% | 963만 |
|---|
| 2026.08.07 | ₩76,006 | ₩77,823 | ₩75,204 | ₩77,075 | +1.41% | 1262.7만 |
|---|
| 2026.08.06 | ₩72,036 | ₩76,179 | ₩70,566 | ₩76,032 | +5.55% | 877.4만 |
|---|
| 2026.08.05 | ₩75,992 | ₩76,527 | ₩73,947 | ₩74,549 | -1.90% | 662.1만 |
|---|
| 2026.08.04 | ₩71,836 | ₩75,511 | ₩71,528 | ₩75,017 | +4.43% | 1871.7만 |
|---|
| 2026.08.03 | ₩75,177 | ₩76,861 | ₩73,680 | ₩73,734 | -1.92% | 798.8만 |
|---|
| 2026.07.31 | ₩70,847 | ₩74,215 | ₩69,778 | ₩73,974 | +4.41% | 812.5만 |
|---|
| 2026.07.30 | ₩71,969 | ₩73,212 | ₩69,310 | ₩72,036 | +0.09% | 1260.6만 |
|---|
| 2026.07.29 | ₩69,911 | ₩76,260 | ₩68,468 | ₩74,803 | +7.00% | 1826.2만 |
|---|
| 2026.07.28 | ₩64,646 | ₩68,227 | ₩64,525 | ₩67,238 | +4.01% | 1390.6만 |
|---|
| 2026.07.27 | ₩62,133 | ₩64,151 | ₩61,719 | ₩62,881 | +1.20% | 741.6만 |
|---|
| 2026.07.24 | ₩58,017 | ₩60,796 | ₩58,017 | ₩60,743 | +4.70% | 666.7만 |
|---|
| 2026.07.23 | ₩57,068 | ₩57,616 | ₩56,293 | ₩57,482 | +0.73% | 812.9만 |
|---|
| 2026.07.22 | ₩59,166 | ₩59,660 | ₩57,268 | ₩57,709 | -2.46% | 527.1만 |
|---|
| 2026.07.21 | ₩58,658 | ₩59,687 | ₩58,204 | ₩58,311 | -0.59% | 769.8만 |
|---|
| 2026.07.20 | ₩59,006 | ₩60,115 | ₩57,723 | ₩59,660 | +1.11% | 755만 |
|---|
| 2026.07.17 | ₩59,687 | ₩60,796 | ₩58,311 | ₩59,834 | +0.25% | 1011.7만 |
|---|
| 2026.07.16 | ₩58,738 | ₩59,848 | ₩57,081 | ₩59,554 | +1.39% | 884.5만 |
|---|
| 2026.07.15 | ₩57,789 | ₩58,671 | ₩57,335 | ₩57,709 | -0.14% | 668.6만 |
|---|
| 2026.07.14 | ₩55,745 | ₩58,671 | ₩55,571 | ₩57,509 | +3.16% | 850.3만 |
|---|
| 2026.07.13 | ₩58,885 | ₩59,701 | ₩58,271 | ₩59,019 | +0.23% | 862.3만 |
|---|
| 2026.07.10 | ₩59,540 | ₩59,634 | ₩56,587 | ₩56,894 | -4.44% | 625.2만 |
|---|
| 2026.07.09 | ₩55,170 | ₩58,284 | ₩54,822 | ₩58,003 | +5.14% | 1384.2만 |
|---|
| 2026.07.08 | ₩57,749 | ₩58,524 | ₩56,653 | ₩56,707 | -1.81% | 1299.4만 |
|---|
| 2026.07.07 | ₩56,800 | ₩58,965 | ₩56,800 | ₩58,725 | +3.39% | 1067.7만 |
|---|
| 2026.07.06 | ₩55,491 | ₩56,546 | ₩54,662 | ₩55,290 | -0.36% | 997.3만 |
|---|
| 2026.07.02 | ₩55,731 | ₩56,921 | ₩55,344 | ₩56,119 | +0.70% | 950.7만 |
|---|
| 2026.07.01 | ₩53,058 | ₩55,745 | ₩52,510 | ₩54,889 | +3.45% | 1206만 |
|---|
| 2026.06.30 | ₩51,281 | ₩52,136 | ₩49,557 | ₩51,762 | +0.94% | 1024.5만 |
|---|
| 2026.06.29 | ₩54,288 | ₩54,836 | ₩51,695 | ₩51,775 | -4.63% | 1024.3만 |
|---|
| 2026.06.26 | ₩52,403 | ₩54,301 | ₩52,270 | ₩53,499 | +2.09% | 1405.2만 |
|---|
| 2026.06.25 | ₩55,063 | ₩55,611 | ₩52,083 | ₩52,323 | -4.98% | 1525.9만 |
|---|
| 2026.06.24 | ₩54,742 | ₩57,175 | ₩54,742 | ₩55,384 | +1.17% | 1741.6만 |
|---|
| 2026.06.23 | ₩56,627 | ₩57,068 | ₩54,662 | ₩54,729 | -3.35% | 2443만 |
|---|
| 2026.06.22 | ₩57,482 | ₩59,567 | ₩54,488 | ₩55,905 | -2.74% | 2196.1만 |
|---|
| 2026.06.18 | ₩61,799 | ₩62,066 | ₩58,017 | ₩58,404 | -5.49% | 6131.2만 |
|---|
| 2026.06.17 | ₩66,771 | ₩68,120 | ₩64,806 | ₩65,247 | -2.28% | 1394.5만 |
|---|
| 2026.06.16 | ₩67,893 | ₩68,962 | ₩67,372 | ₩68,227 | +0.49% | 985.3만 |
|---|
| 2026.06.15 | ₩69,671 | ₩69,671 | ₩66,931 | ₩67,920 | -2.51% | 1162.4만 |
|---|
| 2026.06.12 | ₩68,802 | ₩69,911 | ₩67,399 | ₩69,724 | +1.34% | 673.3만 |
|---|
| 2026.06.11 | ₩67,853 | ₩69,069 | ₩66,370 | ₩68,401 | +0.81% | 779.9만 |
|---|
| 2026.06.10 | ₩69,951 | ₩71,194 | ₩68,936 | ₩69,243 | -1.01% | 683.9만 |
|---|
| 2026.06.09 | ₩70,165 | ₩71,782 | ₩69,764 | ₩70,753 | +0.84% | 697.5만 |
|---|
| 2026.06.08 | ₩71,622 | ₩72,664 | ₩70,700 | ₩70,820 | -1.12% | 952만 |
|---|
| 2026.06.05 | ₩72,531 | ₩72,985 | ₩69,938 | ₩71,114 | -1.95% | 923.2만 |
|---|
| 2026.06.04 | ₩73,520 | ₩74,255 | ₩70,914 | ₩71,368 | -2.93% | 720.6만 |
|---|
| 2026.06.03 | ₩73,373 | ₩73,506 | ₩70,633 | ₩71,515 | -2.53% | 708.1만 |
|---|
| 2026.06.02 | ₩74,709 | ₩74,709 | ₩71,395 | ₩73,694 | -1.36% | 920.5만 |
|---|
| 2026.06.01 | ₩75,124 | ₩77,048 | ₩73,520 | ₩76,393 | +1.69% | 940.4만 |
|---|
| 2026.05.29 | ₩72,183 | ₩75,030 | ₩71,034 | ₩74,522 | +3.24% | 1474.7만 |
|---|
| 2026.05.28 | ₩71,061 | ₩72,370 | ₩70,406 | ₩71,969 | +1.28% | 924.5만 |
|---|
| 2026.05.27 | ₩69,350 | ₩71,649 | ₩69,243 | ₩71,047 | +2.45% | 953만 |
|---|
| 2026.05.26 | ₩69,564 | ₩70,192 | ₩68,294 | ₩69,243 | -0.46% | 987.1만 |
|---|
| 2026.05.22 | ₩69,831 | ₩71,261 | ₩69,577 | ₩70,499 | +0.96% | 923.6만 |
|---|
| 2026.05.21 | ₩68,936 | ₩69,951 | ₩66,971 | ₩69,925 | +1.43% | 898.6만 |
|---|
| 2026.05.20 | ₩68,241 | ₩68,869 | ₩65,394 | ₩68,561 | +0.47% | 751.5만 |
|---|
| 2026.05.19 | ₩69,069 | ₩71,087 | ₩67,907 | ₩68,000 | -1.55% | 1086.5만 |
|---|
| 2026.05.18 | ₩64,098 | ₩68,829 | ₩63,229 | ₩68,695 | +7.17% | 1530.6만 |
|---|
| 2026.05.15 | ₩62,494 | ₩63,483 | ₩62,227 | ₩62,988 | +0.79% | 891만 |
|---|
| 2026.05.14 | ₩62,013 | ₩62,601 | ₩61,117 | ₩61,545 | -0.75% | 696.9만 |
|---|
| 2026.05.13 | ₩63,376 | ₩63,550 | ₩60,783 | ₩61,438 | -3.06% | 899.2만 |
|---|
| 2026.05.12 | ₩66,383 | ₩66,463 | ₩63,483 | ₩63,790 | -3.91% | 616.6만 |
|---|
| 2026.05.11 | ₩68,388 | ₩68,762 | ₩65,528 | ₩65,822 | -3.75% | 833.9만 |
|---|
| 2026.05.08 | ₩69,176 | ₩69,390 | ₩67,078 | ₩69,069 | -0.15% | 539만 |
|---|
| 2026.05.07 | ₩68,708 | ₩70,553 | ₩68,708 | ₩69,417 | +1.03% | 754.7만 |
|---|
| 2026.05.06 | ₩68,896 | ₩69,497 | ₩67,973 | ₩68,602 | -0.43% | 790.3만 |
|---|
| 2026.05.05 | ₩69,871 | ₩69,871 | ₩67,907 | ₩69,323 | -0.78% | 630.5만 |
|---|
| 2026.05.04 | ₩70,259 | ₩71,154 | ₩68,735 | ₩69,310 | -1.35% | 600.2만 |
|---|
| 2026.05.01 | ₩72,491 | ₩73,039 | ₩69,871 | ₩70,072 | -3.34% | 844.9만 |
|---|
| 2026.04.30 | ₩72,892 | ₩72,892 | ₩69,951 | ₩70,700 | -3.01% | 834.2만 |
|---|
| 2026.04.29 | ₩71,622 | ₩73,667 | ₩70,085 | ₩73,105 | +2.07% | 819.5만 |
|---|
| 2026.04.28 | ₩74,348 | ₩75,150 | ₩73,613 | ₩73,667 | -0.92% | 862.6만 |
|---|
| 2026.04.27 | ₩73,025 | ₩74,442 | ₩72,811 | ₩73,012 | -0.02% | 605.9만 |
|---|
| 2026.04.24 | ₩73,520 | ₩73,988 | ₩72,517 | ₩73,653 | +0.18% | 635.6만 |
|---|
| 2026.04.23 | ₩75,565 | ₩75,671 | ₩72,811 | ₩73,640 | -2.55% | 925.3만 |
|---|
| 2026.04.22 | ₩79,881 | ₩80,790 | ₩77,676 | ₩78,598 | -1.61% | 569.5만 |
|---|
| 2026.04.21 | ₩80,670 | ₩82,675 | ₩80,296 | ₩80,790 | +0.15% | 541.6만 |
|---|
| 2026.04.20 | ₩81,819 | ₩82,421 | ₩79,908 | ₩80,536 | -1.57% | 813만 |
|---|
| 2026.04.17 | ₩81,752 | ₩82,701 | ₩81,164 | ₩81,926 | +0.21% | 503.8만 |
|---|
| 2026.04.16 | ₩81,164 | ₩81,833 | ₩80,657 | ₩80,897 | -0.33% | 479.1만 |
|---|
| 2026.04.15 | ₩81,258 | ₩82,207 | ₩80,536 | ₩80,710 | -0.67% | 485.6만 |
|---|
| 2026.04.14 | ₩81,378 | ₩82,381 | ₩79,948 | ₩80,242 | -1.40% | 844.1만 |
|---|
| 2026.04.13 | ₩77,436 | ₩80,977 | ₩76,861 | ₩80,897 | +4.47% | 602.6만 |
|---|
| 2026.04.10 | ₩78,973 | ₩79,347 | ₩76,701 | ₩77,409 | -1.98% | 519만 |
|---|
| 2026.04.09 | ₩80,189 | ₩80,590 | ₩77,623 | ₩79,120 | -1.33% | 586.6만 |
|---|
| 2026.04.08 | ₩82,728 | ₩83,904 | ₩81,392 | ₩81,525 | -1.45% | 531.2만 |
|---|
| 2026.04.07 | ₩82,875 | ₩83,236 | ₩81,539 | ₩82,180 | -0.84% | 355.6만 |
|---|
| 2026.04.06 | ₩83,249 | ₩84,131 | ₩82,033 | ₩83,330 | +0.10% | 396.2만 |
|---|
| 2026.04.02 | ₩81,913 | ₩84,252 | ₩81,632 | ₩83,583 | +2.04% | 329.9만 |
|---|
| 2026.04.01 | ₩81,953 | ₩82,488 | ₩79,828 | ₩81,859 | -0.11% | 376.7만 |
|---|
| 2026.03.31 | ₩81,833 | ₩83,089 | ₩80,830 | ₩81,993 | +0.20% | 396.7만 |
|---|
| 2026.03.30 | ₩80,376 | ₩82,006 | ₩80,216 | ₩81,605 | +1.53% | 874.3만 |
|---|
| 2026.03.27 | ₩81,098 | ₩81,098 | ₩78,638 | ₩79,828 | -1.57% | 368.8만 |
|---|
| 2026.03.26 | ₩79,561 | ₩82,020 | ₩79,561 | ₩81,205 | +2.07% | 310.1만 |
|---|
| 2026.03.25 | ₩81,071 | ₩82,274 | ₩78,679 | ₩79,908 | -1.43% | 418.1만 |
|---|
| 2026.03.24 | ₩81,980 | ₩82,060 | ₩80,028 | ₩80,510 | -1.79% | 390.3만 |
|---|
| 2026.03.23 | ₩83,717 | ₩84,131 | ₩82,260 | ₩82,782 | -1.12% | 444.4만 |
|---|
| 2026.03.20 | ₩81,953 | ₩83,062 | ₩81,418 | ₩82,955 | +1.22% | 1258.3만 |
|---|
| 2026.03.19 | ₩79,333 | ₩83,022 | ₩79,333 | ₩82,260 | +3.69% | 830.6만 |
|---|
| 2026.03.18 | ₩81,499 | ₩82,715 | ₩80,296 | ₩80,576 | -1.13% | 607.6만 |
|---|
| 2026.03.17 | ₩82,006 | ₩84,225 | ₩81,619 | ₩81,953 | -0.07% | 498.2만 |
|---|
| 2026.03.16 | ₩81,231 | ₩82,047 | ₩80,483 | ₩81,592 | +0.44% | 559.1만 |
|---|
| 2026.03.13 | ₩82,354 | ₩82,528 | ₩80,550 | ₩80,683 | -2.03% | 787.1만 |
|---|
| 2026.03.12 | ₩82,528 | ₩84,332 | ₩81,565 | ₩81,766 | -0.92% | 577.4만 |
|---|
| 2026.03.11 | ₩84,185 | ₩85,428 | ₩81,819 | ₩83,436 | -0.89% | 724.5만 |
|---|
| 2026.03.10 | ₩86,270 | ₩86,270 | ₩82,554 | ₩84,172 | -2.43% | 553.5만 |
|---|
| 2026.03.09 | ₩88,221 | ₩88,275 | ₩85,388 | ₩86,403 | -2.06% | 530.6만 |
|---|
| 2026.03.06 | ₩87,018 | ₩88,729 | ₩86,270 | ₩88,555 | +1.77% | 467.4만 |
|---|
| 2026.03.05 | ₩86,564 | ₩89,517 | ₩86,564 | ₩87,914 | +1.56% | 722.1만 |
|---|
| 2026.03.04 | ₩85,762 | ₩87,486 | ₩85,428 | ₩87,032 | +1.48% | 630.7만 |
|---|
| 2026.03.03 | ₩83,410 | ₩86,751 | ₩83,410 | ₩85,989 | +3.09% | 642.2만 |
|---|
| 2026.03.02 | ₩84,412 | ₩85,749 | ₩84,078 | ₩84,866 | +0.54% | 480.7만 |
|---|
| 2026.02.27 | ₩86,043 | ₩86,297 | ₩83,864 | ₩86,109 | +0.08% | 1415.2만 |
|---|
| 2026.02.26 | ₩82,594 | ₩86,978 | ₩82,594 | ₩86,831 | +5.13% | 1318.6만 |
|---|
| 2026.02.25 | ₩82,140 | ₩82,354 | ₩80,242 | ₩81,966 | -0.21% | 1116.5만 |
|---|
| 2026.02.24 | ₩81,579 | ₩83,797 | ₩80,403 | ₩81,605 | +0.03% | 777.6만 |
|---|
| 2026.02.23 | ₩85,869 | ₩86,256 | ₩81,378 | ₩81,699 | -4.86% | 1048.2만 |
|---|
| 2026.02.20 | ₩86,991 | ₩88,328 | ₩85,749 | ₩86,911 | -0.09% | 967.8만 |
|---|
| 2026.02.19 | ₩85,722 | ₩87,580 | ₩85,308 | ₩86,858 | +1.33% | 725.8만 |
|---|
| 2026.02.18 | ₩86,804 | ₩89,731 | ₩85,962 | ₩89,290 | +2.86% | 609.8만 |
|---|
| 2026.02.17 | ₩89,210 | ₩89,999 | ₩86,350 | ₩87,112 | -2.35% | 1160.1만 |
|---|
| 2026.02.13 | ₩88,061 | ₩90,560 | ₩87,526 | ₩88,943 | +1.00% | 1305.5만 |
|---|
| 2026.02.12 | ₩94,102 | ₩94,329 | ₩86,871 | ₩87,980 | -6.50% | 1797.9만 |
|---|
| 2026.02.11 | ₩99,514 | ₩100,049 | ₩94,609 | ₩94,770 | -4.77% | 1022.4만 |
|---|
| 2026.02.10 | ₩99,434 | ₩101,252 | ₩98,592 | ₩99,661 | +0.23% | 702.2만 |
|---|
| 2026.02.09 | ₩101,158 | ₩101,746 | ₩98,980 | ₩99,701 | -1.44% | 550만 |
|---|
| 2026.02.06 | ₩103,270 | ₩104,700 | ₩102,414 | ₩103,016 | -0.25% | 441.8만 |
|---|
| 2026.02.05 | ₩102,749 | ₩104,713 | ₩101,479 | ₩102,695 | -0.05% | 752.8만 |
|---|
| 2026.02.04 | ₩97,710 | ₩104,312 | ₩96,307 | ₩102,521 | +4.92% | 1179.5만 |
|---|
| 2026.02.03 | ₩108,536 | ₩108,549 | ₩97,830 | ₩99,568 | -8.26% | 1139.9만 |
|---|
| 2026.02.02 | ₩109,538 | ₩111,917 | ₩109,525 | ₩110,808 | +1.16% | 405.1만 |
|---|
| 2026.01.30 | ₩109,551 | ₩110,113 | ₩108,830 | ₩109,672 | +0.11% | 460.8만 |
|---|
| 2026.01.29 | ₩111,489 | ₩112,264 | ₩109,110 | ₩110,193 | -1.16% | 480.1만 |
|---|
| 2026.01.28 | ₩113,133 | ₩113,748 | ₩111,142 | ₩111,329 | -1.59% | 403.1만 |
|---|
| 2026.01.27 | ₩114,135 | ₩114,470 | ₩111,369 | ₩113,133 | -0.88% | 504.9만 |
|---|
| 2026.01.26 | ₩114,149 | ₩114,844 | ₩113,280 | ₩114,416 | +0.23% | 301.1만 |
|---|
| 2026.01.23 | ₩113,093 | ₩114,042 | ₩112,438 | ₩112,505 | -0.52% | 377.9만 |
|---|
| 2026.01.22 | ₩112,892 | ₩114,590 | ₩112,465 | ₩113,080 | +0.17% | 407.6만 |
|---|
| 2026.01.21 | ₩110,781 | ₩113,307 | ₩110,714 | ₩112,304 | +1.38% | 439.7만 |
|---|
| 2026.01.20 | ₩112,104 | ₩112,505 | ₩109,631 | ₩109,872 | -1.99% | 628.7만 |
|---|
| 2026.01.16 | ₩113,734 | ₩114,202 | ₩112,358 | ₩113,253 | -0.42% | 1022.1만 |
|---|
| 2026.01.15 | ₩115,525 | ₩115,686 | ₩112,224 | ₩113,360 | -1.87% | 612.1만 |
|---|
| 2026.01.14 | ₩113,200 | ₩116,314 | ₩112,799 | ₩115,873 | +2.36% | 530.2만 |
|---|
| 2026.01.13 | ₩113,922 | ₩114,643 | ₩111,997 | ₩112,892 | -0.90% | 452.6만 |
|---|
| 2026.01.12 | ₩112,826 | ₩114,456 | ₩112,598 | ₩113,908 | +0.96% | 376만 |
|---|
| 2026.01.09 | ₩114,617 | ₩115,164 | ₩113,494 | ₩113,948 | -0.58% | 323.6만 |
|---|
| 2026.01.08 | ₩111,663 | ₩114,857 | ₩111,609 | ₩114,630 | +2.66% | 340.1만 |
|---|
| 2026.01.07 | ₩112,933 | ₩113,721 | ₩112,091 | ₩112,411 | -0.46% | 299만 |
|---|
| 2026.01.06 | ₩108,536 | ₩113,387 | ₩108,536 | ₩113,093 | +4.20% | 491.5만 |
|---|
| 2026.01.05 | ₩108,536 | ₩110,567 | ₩108,255 | ₩109,097 | +0.52% | 357만 |
|---|
| 2026.01.02 | ₩110,914 | ₩111,315 | ₩107,613 | ₩108,629 | -2.06% | 322만 |
|---|
| 2025.12.31 | ₩112,451 | ₩112,852 | ₩110,834 | ₩110,928 | -1.35% | 250.2만 |
|---|
| 2025.12.30 | ₩112,986 | ₩113,400 | ₩112,385 | ₩112,451 | -0.47% | 272.3만 |
|---|
| 2025.12.29 | ₩114,042 | ₩114,630 | ₩113,481 | ₩113,601 | -0.39% | 365.8만 |
|---|
| 2025.12.26 | ₩113,828 | ₩114,483 | ₩113,601 | ₩114,363 | +0.47% | 161.3만 |
|---|
| 2025.12.24 | ₩113,601 | ₩114,269 | ₩113,454 | ₩114,162 | +0.49% | 168.8만 |
|---|
| 2025.12.23 | ₩113,668 | ₩114,095 | ₩113,066 | ₩113,841 | +0.15% | 258.6만 |
|---|
| 2025.12.22 | ₩113,895 | ₩114,189 | ₩113,186 | ₩113,881 | -0.01% | 314만 |
|---|
| 2025.12.19 | ₩111,716 | ₩116,194 | ₩111,650 | ₩114,149 | +2.18% | 1746.1만 |
|---|
| 2025.12.18 | ₩111,783 | ₩112,973 | ₩110,340 | ₩111,944 | +0.14% | 576.8만 |
|---|
| 2025.12.17 | ₩111,797 | ₩113,427 | ₩111,342 | ₩111,770 | -0.02% | 844.9만 |
|---|
| 2025.12.16 | ₩112,451 | ₩112,906 | ₩110,834 | ₩111,770 | -0.61% | 602.3만 |
|---|
| 2025.12.15 | ₩112,892 | ₩113,213 | ₩109,378 | ₩112,331 | -0.50% | 650.2만 |
|---|
| 2025.12.12 | ₩112,211 | ₩112,304 | ₩111,048 | ₩112,184 | -0.02% | 440.5만 |
|---|
| 2025.12.11 | ₩110,981 | ₩112,585 | ₩110,153 | ₩112,024 | +0.94% | 404.8만 |
|---|
| 2025.12.10 | ₩106,157 | ₩111,676 | ₩106,157 | ₩111,222 | +4.77% | 534.8만 |
|---|
| 2025.12.09 | ₩107,867 | ₩109,378 | ₩107,547 | ₩108,188 | +0.30% | 344만 |
|---|
| 2025.12.08 | ₩107,961 | ₩108,509 | ₩107,453 | ₩107,867 | -0.09% | 351.2만 |
|---|
| 2025.12.05 | ₩106,878 | ₩108,455 | ₩106,223 | ₩107,881 | +0.94% | 318.7만 |
|---|
| 2025.12.04 | ₩106,397 | ₩107,814 | ₩105,769 | ₩107,186 | +0.74% | 448.1만 |
|---|
| 2025.12.03 | ₩103,885 | ₩106,290 | ₩103,577 | ₩105,903 | +1.94% | 378.5만 |
|---|
| 2025.12.02 | ₩103,711 | ₩104,566 | ₩102,361 | ₩103,831 | +0.12% | 429.3만 |
|---|
| 2025.12.01 | ₩103,510 | ₩104,847 | ₩103,297 | ₩103,484 | -0.03% | 326.6만 |
|---|
| 2025.11.28 | ₩103,043 | ₩104,245 | ₩102,855 | ₩103,858 | +0.79% | 168.9만 |
|---|
| 2025.11.26 | ₩102,468 | ₩103,323 | ₩102,214 | ₩102,976 | +0.50% | 447.1만 |
|---|
| 2025.11.25 | ₩100,543 | ₩102,468 | ₩100,517 | ₩102,174 | +1.62% | 544만 |
|---|
| 2025.11.24 | ₩101,506 | ₩101,639 | ₩99,902 | ₩100,129 | -1.36% | 634.9만 |
|---|
| 2025.11.21 | ₩97,242 | ₩102,468 | ₩97,109 | ₩101,546 | +4.43% | 797.3만 |
|---|
| 2025.11.20 | ₩97,617 | ₩98,017 | ₩95,812 | ₩96,694 | -0.94% | 475.4만 |
|---|
| 2025.11.19 | ₩96,186 | ₩97,336 | ₩95,852 | ₩96,614 | +0.44% | 380.3만 |
|---|
| 2025.11.18 | ₩94,810 | ₩96,200 | ₩94,155 | ₩95,892 | +1.14% | 424.1만 |
|---|
| 2025.11.17 | ₩96,881 | ₩97,643 | ₩95,024 | ₩95,117 | -1.82% | 383.2만 |
|---|
| 2025.11.14 | ₩98,031 | ₩98,458 | ₩96,935 | ₩97,055 | -1.00% | 305.8만 |
|---|
| 2025.11.13 | ₩98,472 | ₩99,915 | ₩98,191 | ₩98,311 | -0.16% | 434.2만 |
|---|
| 2025.11.12 | ₩98,338 | ₩99,501 | ₩97,924 | ₩99,167 | +0.84% | 414만 |
|---|
| 2025.11.11 | ₩97,376 | ₩98,338 | ₩96,668 | ₩97,737 | +0.37% | 412.6만 |
|---|
| 2025.11.10 | ₩98,352 | ₩99,047 | ₩96,227 | ₩97,403 | -0.96% | 404.3만 |
|---|
| 2025.11.07 | ₩97,229 | ₩98,418 | ₩97,055 | ₩97,830 | +0.62% | 534.5만 |
|---|
| 2025.11.06 | ₩99,929 | ₩100,236 | ₩95,959 | ₩97,336 | -2.59% | 486.4만 |
|---|
| 2025.11.05 | ₩97,216 | ₩100,116 | ₩97,216 | ₩99,782 | +2.64% | 636만 |
|---|
| 2025.11.04 | ₩97,175 | ₩98,753 | ₩96,881 | ₩97,309 | +0.14% | 666.9만 |
|---|
| 2025.11.03 | ₩97,403 | ₩98,231 | ₩95,238 | ₩97,202 | -0.21% | 553.8만 |
|---|
| 2025.10.31 | ₩96,160 | ₩98,111 | ₩95,117 | ₩97,403 | +1.29% | 550.7만 |
|---|
| 2025.10.30 | ₩95,812 | ₩97,750 | ₩94,636 | ₩96,480 | +0.70% | 778.3만 |
|---|
| 2025.10.29 | ₩100,477 | ₩101,131 | ₩95,050 | ₩95,812 | -4.64% | 1075.4만 |
|---|
| 2025.10.28 | ₩90,653 | ₩91,415 | ₩90,105 | ₩90,640 | -0.01% | 616만 |
|---|
| 2025.10.27 | ₩90,694 | ₩91,135 | ₩90,105 | ₩90,947 | +0.28% | 420.2만 |
|---|
| 2025.10.24 | ₩91,576 | ₩92,003 | ₩90,627 | ₩90,694 | -0.96% | 424.2만 |
|---|
| 2025.10.23 | ₩91,322 | ₩91,388 | ₩89,691 | ₩90,921 | -0.44% | 477.1만 |
|---|
| 2025.10.22 | ₩91,870 | ₩92,792 | ₩91,322 | ₩91,362 | -0.55% | 355.6만 |
|---|
| 2025.10.21 | ₩89,317 | ₩92,204 | ₩89,290 | ₩91,910 | +2.90% | 340.3만 |
|---|
| 2025.10.20 | ₩88,609 | ₩89,691 | ₩88,368 | ₩89,143 | +0.60% | 235만 |
|---|
| 2025.10.17 | ₩87,646 | ₩88,569 | ₩87,312 | ₩88,315 | +0.76% | 341.6만 |
|---|
| 2025.10.16 | ₩89,477 | ₩89,477 | ₩87,072 | ₩87,499 | -2.21% | 400.4만 |
|---|
| 2025.10.15 | ₩90,653 | ₩90,653 | ₩88,876 | ₩89,210 | -1.59% | 267.9만 |
|---|
| 2025.10.14 | ₩87,940 | ₩90,466 | ₩87,673 | ₩89,905 | +2.23% | 409.2만 |
|---|
| 2025.10.13 | ₩88,609 | ₩89,210 | ₩87,686 | ₩88,662 | +0.06% | 406.3만 |
|---|
| 2025.10.10 | ₩91,910 | ₩92,217 | ₩87,887 | ₩87,940 | -4.32% | 385.2만 |
|---|
| 2025.10.09 | ₩91,883 | ₩91,963 | ₩90,921 | ₩91,696 | -0.20% | 336.7만 |
|---|
| 2025.10.08 | ₩91,308 | ₩91,656 | ₩90,333 | ₩91,415 | +0.12% | 307.3만 |
|---|
| 2025.10.07 | ₩90,680 | ₩91,429 | ₩90,359 | ₩90,800 | +0.13% | 435.2만 |
|---|
| 2025.10.06 | ₩90,560 | ₩91,175 | ₩89,731 | ₩90,613 | +0.06% | 375.6만 |
|---|
| 2025.10.03 | ₩89,544 | ₩90,627 | ₩89,264 | ₩90,426 | +0.99% | 253.5만 |
|---|
| 2025.10.02 | ₩88,849 | ₩89,691 | ₩88,528 | ₩89,544 | +0.78% | 297.1만 |
|---|
| 2025.10.01 | ₩89,277 | ₩90,333 | ₩87,874 | ₩88,916 | -0.40% | 486.1만 |
|---|
| 2025.09.30 | ₩89,424 | ₩90,359 | ₩89,023 | ₩89,638 | +0.24% | 406.4만 |
|---|
| 2025.09.29 | ₩89,878 | ₩90,065 | ₩88,956 | ₩89,651 | -0.25% | 391.4만 |
|---|
| 2025.09.26 | ₩89,170 | ₩90,279 | ₩88,462 | ₩89,517 | +0.39% | 317.8만 |
|---|
| 2025.09.25 | ₩91,054 | ₩91,255 | ₩88,515 | ₩89,103 | -2.14% | 420.3만 |
|---|
| 2025.09.24 | ₩90,440 | ₩92,043 | ₩90,333 | ₩91,362 | +1.02% | 470.6만 |
|---|
| 2025.09.23 | ₩90,881 | ₩91,455 | ₩90,266 | ₩90,440 | -0.49% | 398.6만 |
|---|
| 2025.09.22 | ₩89,558 | ₩91,856 | ₩89,197 | ₩91,094 | +1.72% | 672.6만 |
|---|
| 2025.09.19 | ₩94,329 | ₩94,329 | ₩87,098 | ₩89,464 | -5.16% | 1457.5만 |
|---|
| 2025.09.18 | ₩93,834 | ₩94,102 | ₩93,313 | ₩93,901 | +0.07% | 375만 |
|---|
| 2025.09.17 | ₩92,859 | ₩94,877 | ₩92,631 | ₩93,594 | +0.79% | 407.6만 |
|---|
| 2025.09.16 | ₩91,990 | ₩92,738 | ₩91,495 | ₩92,444 | +0.49% | 373.2만 |
|---|
| 2025.09.15 | ₩92,444 | ₩92,672 | ₩90,760 | ₩91,669 | -0.84% | 406.9만 |
|---|
| 2025.09.12 | ₩94,035 | ₩94,275 | ₩92,351 | ₩92,444 | -1.69% | 409.9만 |
|---|
| 2025.09.11 | ₩92,805 | ₩94,382 | ₩92,244 | ₩94,289 | +1.60% | 432만 |
|---|
| 2025.09.10 | ₩94,329 | ₩94,596 | ₩92,070 | ₩92,431 | -2.01% | 430.9만 |
|---|
| 2025.09.09 | ₩95,278 | ₩95,772 | ₩93,914 | ₩94,596 | -0.72% | 357.2만 |
|---|
| 2025.09.08 | ₩95,839 | ₩95,919 | ₩93,179 | ₩95,144 | -0.73% | 519.9만 |
|---|
| 2025.09.05 | ₩95,679 | ₩97,443 | ₩94,436 | ₩95,986 | +0.32% | 398.2만 |
|---|
| 2025.09.04 | ₩95,986 | ₩96,013 | ₩94,048 | ₩95,491 | -0.52% | 357.5만 |
|---|
| 2025.09.03 | ₩95,465 | ₩96,026 | ₩94,756 | ₩95,986 | +0.55% | 318.7만 |
|---|
| 2025.09.02 | ₩95,451 | ₩96,734 | ₩95,291 | ₩95,933 | +0.50% | 326.8만 |
|---|
| 2025.08.29 | ₩95,639 | ₩96,708 | ₩95,558 | ₩96,561 | +0.96% | 259.2만 |
|---|
| 2025.08.28 | ₩96,868 | ₩96,868 | ₩95,665 | ₩95,852 | -1.05% | 333만 |
|---|