티커911

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

코그니전트 테크놀로지 솔루션 과거 주가·일별 시세 (CTSH) · 티커911

전체 종목

코그니전트 테크놀로지 솔루션 과거 주가

Cognizant Technology Solutions Corporation - Class A Common Stock · CTSH · NASDAQ

주요 사업 분야는 정보처리·IT 서비스입니다.

일간2025.10.01

-0.40%

시가: ₩89,444
고가: ₩90,502
저가: ₩88,038
종가: ₩89,082
거래량: 486.1만

일간 종가

최근 1년

2025-08-282026-10-09

일간 가격

272개 기간

날짜	시가	고가	저가	종가	등락	거래량
2026.10.09	₩80,352	₩80,419	₩78,839	₩79,268	-1.35%	531.5만
2026.10.07	—	—	—	₩76,416	—	—
2026.10.05	—	—	—	₩77,848	—	—
2026.10.02	—	—	—	₩78,344	—	—
2026.09.30	—	—	—	₩76,911	—	—
2026.09.28	—	—	—	₩75,987	—	—
2026.09.25	₩76,469	₩78,036	₩76,322	₩76,764	+0.39%	141.3만
2026.09.24	₩79,348	₩79,991	₩76,215	₩76,549	-3.53%	461.8만
2026.09.23	₩79,067	₩80,285	₩78,277	₩79,187	+0.15%	452만
2026.09.22	₩81,236	₩81,504	₩78,129	₩78,786	-3.02%	261.5만
2026.09.21	₩80,821	₩82,977	₩79,294	₩79,509	-1.62%	575.3만
2026.09.18	₩82,856	₩82,869	₩80,017	₩80,165	-3.25%	1912.6만
2026.09.16	—	—	—	₩82,816	—	—
2026.09.15	—	—	—	₩84,731	—	—
2026.09.14	—	—	—	₩85,829	—	—
2026.09.04	₩85,628	₩85,628	₩83,405	₩83,432	-2.56%	447.3만
2026.09.03	₩86,378	₩87,596	₩85,266	₩86,552	+0.20%	445.7만
2026.09.02	₩84,771	₩85,748	₩83,967	₩84,891	+0.14%	585.2만
2026.09.01	₩86,177	₩87,141	₩84,610	₩84,878	-1.51%	410.6만
2026.08.31	₩84,811	₩86,913	₩84,530	₩86,471	+1.96%	866.1만
2026.08.28	₩85,802	₩87,543	₩85,574	₩85,748	-0.06%	530.3만
2026.08.27	₩84,383	₩86,016	₩83,900	₩85,373	+1.17%	580.1만
2026.08.26	₩82,562	₩83,552	₩81,705	₩83,137	+0.70%	700.4만
2026.08.25	₩82,762	₩84,757	₩81,812	₩84,436	+2.02%	581.7만
2026.08.24	₩82,749	₩83,579	₩82,267	₩83,285	+0.65%	412.3만
2026.08.21	₩81,437	₩84,503	₩80,499	₩82,843	+1.73%	685.9만
2026.08.20	₩80,874	₩82,762	₩80,687	₩81,571	+0.86%	475.2만
2026.08.19	₩77,366	₩82,361	₩77,366	₩81,584	+5.45%	686.8만
2026.08.18	₩76,161	₩78,786	₩76,001	₩77,366	+1.58%	470.5만
2026.08.17	₩77,527	₩78,089	₩75,719	₩75,800	-2.23%	497만
2026.08.14	₩80,459	₩80,459	₩77,259	₩78,719	-2.16%	1066.5만
2026.08.13	₩78,464	₩80,098	₩77,165	₩79,388	+1.18%	752.1만
2026.08.12	₩76,282	₩78,089	₩76,175	₩77,929	+2.16%	992.4만
2026.08.11	₩76,911	₩79,308	₩76,911	₩78,464	+2.02%	952.9만
2026.08.10	₩75,746	₩78,478	₩75,478	₩78,076	+3.08%	963만
2026.08.07	₩76,148	₩77,969	₩75,344	₩77,219	+1.41%	1262.7만
2026.08.06	₩72,171	₩76,322	₩70,698	₩76,175	+5.55%	877.4만
2026.08.05	₩76,134	₩76,670	₩74,086	₩74,688	-1.90%	662.1만
2026.08.04	₩71,970	₩75,652	₩71,662	₩75,157	+4.43%	1871.7만
2026.08.03	₩75,318	₩77,005	₩73,818	₩73,872	-1.92%	798.8만
2026.07.31	₩70,979	₩74,354	₩69,908	₩74,113	+4.41%	812.5만
2026.07.30	₩72,104	₩73,349	₩69,440	₩72,171	+0.09%	1260.6만
2026.07.29	₩70,042	₩76,402	₩68,596	₩74,943	+7.00%	1826.2만
2026.07.28	₩64,766	₩68,355	₩64,646	₩67,364	+4.01%	1390.6만
2026.07.27	₩62,249	₩64,271	₩61,834	₩62,999	+1.20%	741.6만
2026.07.24	₩58,125	₩60,910	₩58,125	₩60,857	+4.70%	666.7만
2026.07.23	₩57,174	₩57,723	₩56,398	₩57,590	+0.73%	812.9만
2026.07.22	₩59,277	₩59,772	₩57,375	₩57,817	-2.46%	527.1만
2026.07.21	₩58,768	₩59,799	₩58,313	₩58,420	-0.59%	769.8만
2026.07.20	₩59,116	₩60,227	₩57,831	₩59,772	+1.11%	755만
2026.07.17	₩59,799	₩60,910	₩58,420	₩59,946	+0.25%	1011.7만
2026.07.16	₩58,848	₩59,960	₩57,188	₩59,665	+1.39%	884.5만
2026.07.15	₩57,897	₩58,781	₩57,442	₩57,817	-0.14%	668.6만
2026.07.14	₩55,849	₩58,781	₩55,675	₩57,616	+3.16%	850.3만
2026.07.13	₩58,995	₩59,812	₩58,380	₩59,129	+0.23%	862.3만
2026.07.10	₩59,652	₩59,745	₩56,692	₩57,000	-4.44%	625.2만
2026.07.09	₩55,273	₩58,393	₩54,925	₩58,112	+5.14%	1384.2만
2026.07.08	₩57,857	₩58,634	₩56,759	₩56,813	-1.81%	1299.4만
2026.07.07	₩56,907	₩59,076	₩56,907	₩58,835	+3.39%	1067.7만
2026.07.06	₩55,594	₩56,652	₩54,764	₩55,394	-0.36%	997.3만
2026.07.02	₩55,835	₩57,027	₩55,447	₩56,224	+0.70%	950.7만
2026.07.01	₩53,158	₩55,849	₩52,609	₩54,992	+3.45%	1206만
2026.06.30	₩51,377	₩52,234	₩49,649	₩51,859	+0.94%	1024.5만
2026.06.29	₩54,389	₩54,938	₩51,792	₩51,872	-4.63%	1024.3만
2026.06.26	₩52,501	₩54,403	₩52,368	₩53,599	+2.09%	1405.2만
2026.06.25	₩55,166	₩55,715	₩52,180	₩52,421	-4.98%	1525.9만
2026.06.24	₩54,845	₩57,282	₩54,845	₩55,487	+1.17%	1741.6만
2026.06.23	₩56,733	₩57,174	₩54,764	₩54,831	-3.35%	2443만
2026.06.22	₩57,590	₩59,678	₩54,590	₩56,010	-2.74%	2196.1만
2026.06.18	₩61,914	₩62,182	₩58,125	₩58,513	-5.49%	6131.2만
2026.06.17	₩66,895	₩68,248	₩64,927	₩65,369	-2.28%	1394.5만
2026.06.16	₩68,020	₩69,091	₩67,498	₩68,355	+0.49%	985.3만
2026.06.15	₩69,801	₩69,801	₩67,056	₩68,047	-2.51%	1162.4만
2026.06.12	₩68,931	₩70,042	₩67,525	₩69,855	+1.34%	673.3만
2026.06.11	₩67,980	₩69,198	₩66,494	₩68,529	+0.81%	779.9만
2026.06.10	₩70,082	₩71,327	₩69,065	₩69,373	-1.01%	683.9만
2026.06.09	₩70,296	₩71,917	₩69,895	₩70,886	+0.84%	697.5만
2026.06.08	₩71,756	₩72,800	₩70,832	₩70,953	-1.12%	952만
2026.06.05	₩72,666	₩73,122	₩70,069	₩71,247	-1.95%	923.2만
2026.06.04	₩73,657	₩74,394	₩71,046	₩71,502	-2.93%	720.6만
2026.06.03	₩73,510	₩73,644	₩70,765	₩71,649	-2.53%	708.1만
2026.06.02	₩74,849	₩74,849	₩71,528	₩73,831	-1.36%	920.5만
2026.06.01	₩75,264	₩77,192	₩73,657	₩76,536	+1.69%	940.4만
2026.05.29	₩72,318	₩75,170	₩71,167	₩74,662	+3.24%	1474.7만
2026.05.28	₩71,194	₩72,506	₩70,537	₩72,104	+1.28%	924.5만
2026.05.27	₩69,480	₩71,783	₩69,373	₩71,180	+2.45%	953만
2026.05.26	₩69,694	₩70,323	₩68,422	₩69,373	-0.46%	987.1만
2026.05.22	₩69,962	₩71,394	₩69,707	₩70,631	+0.96%	923.6만
2026.05.21	₩69,065	₩70,082	₩67,096	₩70,055	+1.43%	898.6만
2026.05.20	₩68,368	₩68,998	₩65,516	₩68,690	+0.47%	751.5만
2026.05.19	₩69,198	₩71,220	₩68,034	₩68,127	-1.55%	1086.5만
2026.05.18	₩64,217	₩68,957	₩63,347	₩68,824	+7.17%	1530.6만
2026.05.15	₩62,611	₩63,602	₩62,343	₩63,106	+0.79%	891만
2026.05.14	₩62,129	₩62,718	₩61,232	₩61,660	-0.75%	696.9만
2026.05.13	₩63,494	₩63,668	₩60,897	₩61,553	-3.06%	899.2만
2026.05.12	₩66,507	₩66,587	₩63,602	₩63,910	-3.91%	616.6만
2026.05.11	₩68,516	₩68,891	₩65,650	₩65,945	-3.75%	833.9만
2026.05.08	₩69,306	₩69,520	₩67,203	₩69,198	-0.15%	539만
2026.05.07	₩68,837	₩70,685	₩68,837	₩69,547	+1.03%	754.7만
2026.05.06	₩69,024	₩69,627	₩68,101	₩68,730	-0.43%	790.3만
2026.05.05	₩70,002	₩70,002	₩68,034	₩69,453	-0.78%	630.5만
2026.05.04	₩70,390	₩71,287	₩68,864	₩69,440	-1.35%	600.2만
2026.05.01	₩72,626	₩73,175	₩70,002	₩70,203	-3.34%	844.9만
2026.04.30	₩73,028	₩73,028	₩70,082	₩70,832	-3.01%	834.2만
2026.04.29	₩71,756	₩73,805	₩70,216	₩73,242	+2.07%	819.5만
2026.04.28	₩74,487	₩75,291	₩73,751	₩73,805	-0.92%	862.6만
2026.04.27	₩73,162	₩74,581	₩72,948	₩73,148	-0.02%	605.9만
2026.04.24	₩73,657	₩74,126	₩72,653	₩73,791	+0.18%	635.6만
2026.04.23	₩75,706	₩75,813	₩72,948	₩73,778	-2.55%	925.3만
2026.04.22	₩80,031	₩80,941	₩77,822	₩78,745	-1.61%	569.5만
2026.04.21	₩80,821	₩82,829	₩80,446	₩80,941	+0.15%	541.6만
2026.04.20	₩81,972	₩82,575	₩80,058	₩80,687	-1.57%	813만
2026.04.17	₩81,905	₩82,856	₩81,316	₩82,079	+0.21%	503.8만
2026.04.16	₩81,316	₩81,986	₩80,807	₩81,048	-0.33%	479.1만
2026.04.15	₩81,410	₩82,361	₩80,687	₩80,861	-0.67%	485.6만
2026.04.14	₩81,530	₩82,535	₩80,098	₩80,392	-1.40%	844.1만
2026.04.13	₩77,580	₩81,129	₩77,005	₩81,048	+4.47%	602.6만
2026.04.10	₩79,120	₩79,495	₩76,844	₩77,554	-1.98%	519만
2026.04.09	₩80,339	₩80,740	₩77,768	₩79,268	-1.33%	586.6만
2026.04.08	₩82,883	₩84,061	₩81,544	₩81,678	-1.45%	531.2만
2026.04.07	₩83,030	₩83,392	₩81,691	₩82,334	-0.84%	355.6만
2026.04.06	₩83,405	₩84,289	₩82,187	₩83,485	+0.10%	396.2만
2026.04.02	₩82,066	₩84,409	₩81,785	₩83,740	+2.04%	329.9만
2026.04.01	₩82,106	₩82,642	₩79,977	₩82,013	-0.11%	376.7만
2026.03.31	₩81,986	₩83,244	₩80,982	₩82,146	+0.20%	396.7만
2026.03.30	₩80,526	₩82,160	₩80,366	₩81,758	+1.53%	874.3만
2026.03.27	₩81,249	₩81,249	₩78,786	₩79,977	-1.57%	368.8만
2026.03.26	₩79,709	₩82,173	₩79,709	₩81,356	+2.07%	310.1만
2026.03.25	₩81,223	₩82,428	₩78,826	₩80,058	-1.43%	418.1만
2026.03.24	₩82,133	₩82,213	₩80,178	₩80,660	-1.79%	390.3만
2026.03.23	₩83,874	₩84,289	₩82,414	₩82,936	-1.12%	444.4만
2026.03.20	₩82,106	₩83,218	₩81,571	₩83,110	+1.22%	1258.3만
2026.03.19	₩79,482	₩83,177	₩79,482	₩82,414	+3.69%	830.6만
2026.03.18	₩81,651	₩82,869	₩80,446	₩80,727	-1.13%	607.6만
2026.03.17	₩82,160	₩84,383	₩81,772	₩82,106	-0.07%	498.2만
2026.03.16	₩81,383	₩82,200	₩80,633	₩81,745	+0.44%	559.1만
2026.03.13	₩82,508	₩82,682	₩80,700	₩80,834	-2.03%	787.1만
2026.03.12	₩82,682	₩84,490	₩81,718	₩81,919	-0.92%	577.4만
2026.03.11	₩84,342	₩85,588	₩81,972	₩83,593	-0.89%	724.5만
2026.03.10	₩86,431	₩86,431	₩82,709	₩84,329	-2.43%	553.5만
2026.03.09	₩88,386	₩88,440	₩85,547	₩86,565	-2.06%	530.6만
2026.03.06	₩87,181	₩88,895	₩86,431	₩88,721	+1.77%	467.4만
2026.03.05	₩86,726	₩89,685	₩86,726	₩88,078	+1.56%	722.1만
2026.03.04	₩85,922	₩87,650	₩85,588	₩87,194	+1.48%	630.7만
2026.03.03	₩83,566	₩86,913	₩83,566	₩86,150	+3.09%	642.2만
2026.03.02	₩84,570	₩85,909	₩84,235	₩85,025	+0.54%	480.7만
2026.02.27	₩86,204	₩86,458	₩84,021	₩86,270	+0.08%	1415.2만
2026.02.26	₩82,749	₩87,141	₩82,749	₩86,994	+5.13%	1318.6만
2026.02.25	₩82,294	₩82,508	₩80,392	₩82,120	-0.21%	1116.5만
2026.02.24	₩81,731	₩83,954	₩80,553	₩81,758	+0.03%	777.6만
2026.02.23	₩86,029	₩86,418	₩81,530	₩81,852	-4.86%	1048.2만
2026.02.20	₩87,154	₩88,493	₩85,909	₩87,074	-0.09%	967.8만
2026.02.19	₩85,882	₩87,743	₩85,467	₩87,020	+1.33%	725.8만
2026.02.18	₩86,967	₩89,899	₩86,123	₩89,457	+2.86%	609.8만
2026.02.17	₩89,377	₩90,167	₩86,511	₩87,275	-2.35%	1160.1만
2026.02.13	₩88,225	₩90,729	₩87,690	₩89,109	+1.00%	1305.5만
2026.02.12	₩94,278	₩94,505	₩87,034	₩88,145	-6.50%	1797.9만
2026.02.11	₩99,700	₩100,236	₩94,786	₩94,947	-4.77%	1022.4만
2026.02.10	₩99,620	₩101,441	₩98,777	₩99,848	+0.23%	702.2만
2026.02.09	₩101,347	₩101,937	₩99,165	₩99,888	-1.44%	550만
2026.02.06	₩103,463	₩104,896	₩102,606	₩103,209	-0.25%	441.8만
2026.02.05	₩102,941	₩104,909	₩101,669	₩102,887	-0.05%	752.8만
2026.02.04	₩97,893	₩104,507	₩96,487	₩102,713	+4.92%	1179.5만
2026.02.03	₩108,739	₩108,752	₩98,013	₩99,754	-8.26%	1139.9만
2026.02.02	₩109,743	₩112,126	₩109,729	₩111,015	+1.16%	405.1만
2026.01.30	₩109,756	₩110,319	₩109,033	₩109,877	+0.11%	460.8만
2026.01.29	₩111,698	₩112,474	₩109,314	₩110,399	-1.16%	480.1만
2026.01.28	₩113,345	₩113,961	₩111,350	₩111,537	-1.59%	403.1만
2026.01.27	₩114,349	₩114,684	₩111,577	₩113,345	-0.88%	504.9만
2026.01.26	₩114,362	₩115,059	₩113,492	₩114,630	+0.23%	301.1만
2026.01.23	₩113,304	₩114,255	₩112,648	₩112,715	-0.52%	377.9만
2026.01.22	₩113,104	₩114,804	₩112,675	₩113,291	+0.17%	407.6만
2026.01.21	₩110,988	₩113,519	₩110,921	₩112,514	+1.38%	439.7만
2026.01.20	₩112,314	₩112,715	₩109,837	₩110,078	-1.99%	628.7만
2026.01.16	₩113,947	₩114,416	₩112,568	₩113,465	-0.42%	1022.1만
2026.01.15	₩115,741	₩115,902	₩112,434	₩113,572	-1.87%	612.1만
2026.01.14	₩113,412	₩116,531	₩113,010	₩116,090	+2.36%	530.2만
2026.01.13	₩114,135	₩114,858	₩112,207	₩113,104	-0.90%	452.6만
2026.01.12	₩113,037	₩114,670	₩112,809	₩114,121	+0.96%	376만
2026.01.09	₩114,831	₩115,380	₩113,706	₩114,161	-0.58%	323.6만
2026.01.08	₩111,872	₩115,072	₩111,818	₩114,844	+2.66%	340.1만
2026.01.07	₩113,144	₩113,934	₩112,300	₩112,622	-0.46%	299만
2026.01.06	₩108,739	₩113,599	₩108,739	₩113,304	+4.20%	491.5만
2026.01.05	₩108,739	₩110,774	₩108,457	₩109,301	+0.52%	357만
2026.01.02	₩111,122	₩111,524	₩107,815	₩108,832	-2.06%	322만
2025.12.31	₩112,662	₩113,063	₩111,042	₩111,135	-1.35%	250.2만
2025.12.30	₩113,197	₩113,612	₩112,595	₩112,662	-0.47%	272.3만
2025.12.29	₩114,255	₩114,844	₩113,693	₩113,813	-0.39%	365.8만
2025.12.26	₩114,041	₩114,697	₩113,813	₩114,577	+0.47%	161.3만
2025.12.24	₩113,813	₩114,483	₩113,666	₩114,376	+0.49%	168.8만
2025.12.23	₩113,880	₩114,309	₩113,278	₩114,054	+0.15%	258.6만
2025.12.22	₩114,108	₩114,402	₩113,398	₩114,094	-0.01%	314만
2025.12.19	₩111,925	₩116,411	₩111,858	₩114,362	+2.18%	1746.1만
2025.12.18	₩111,992	₩113,184	₩110,546	₩112,153	+0.14%	576.8만
2025.12.17	₩112,006	₩113,639	₩111,550	₩111,979	-0.02%	844.9만
2025.12.16	₩112,662	₩113,117	₩111,042	₩111,979	-0.61%	602.3만
2025.12.15	₩113,104	₩113,425	₩109,582	₩112,541	-0.50%	650.2만
2025.12.12	₩112,421	₩112,514	₩111,256	₩112,394	-0.02%	440.5만
2025.12.11	₩111,189	₩112,796	₩110,359	₩112,233	+0.94%	404.8만
2025.12.10	₩106,355	₩111,885	₩106,355	₩111,430	+4.77%	534.8만
2025.12.09	₩108,069	₩109,582	₩107,748	₩108,390	+0.30%	344만
2025.12.08	₩108,163	₩108,712	₩107,654	₩108,069	-0.09%	351.2만
2025.12.05	₩107,078	₩108,658	₩106,422	₩108,082	+0.94%	318.7만
2025.12.04	₩106,596	₩108,016	₩105,967	₩107,386	+0.74%	448.1만
2025.12.03	₩104,079	₩106,489	₩103,771	₩106,101	+1.94%	378.5만
2025.12.02	₩103,905	₩104,762	₩102,552	₩104,025	+0.12%	429.3만
2025.12.01	₩103,704	₩105,043	₩103,490	₩103,677	-0.03%	326.6만
2025.11.28	₩103,235	₩104,440	₩103,048	₩104,052	+0.79%	168.9만
2025.11.26	₩102,660	₩103,517	₩102,405	₩103,168	+0.50%	447.1만
2025.11.25	₩100,731	₩102,660	₩100,705	₩102,365	+1.62%	544만
2025.11.24	₩101,696	₩101,829	₩100,089	₩100,316	-1.36%	634.9만
2025.11.21	₩97,424	₩102,660	₩97,290	₩101,736	+4.43%	797.3만
2025.11.20	₩97,799	₩98,201	₩95,991	₩96,875	-0.94%	475.4만
2025.11.19	₩96,366	₩97,518	₩96,032	₩96,795	+0.44%	380.3만
2025.11.18	₩94,987	₩96,380	₩94,331	₩96,072	+1.14%	424.1만
2025.11.17	₩97,063	₩97,826	₩95,201	₩95,295	-1.82%	383.2만
2025.11.14	₩98,214	₩98,643	₩97,116	₩97,237	-1.00%	305.8만
2025.11.13	₩98,656	₩100,102	₩98,375	₩98,495	-0.16%	434.2만
2025.11.12	₩98,522	₩99,687	₩98,107	₩99,352	+0.84%	414만
2025.11.11	₩97,558	₩98,522	₩96,848	₩97,920	+0.37%	412.6만
2025.11.10	₩98,536	₩99,232	₩96,407	₩97,585	-0.96%	404.3만
2025.11.07	₩97,411	₩98,602	₩97,237	₩98,013	+0.62%	534.5만
2025.11.06	₩100,116	₩100,424	₩96,139	₩97,518	-2.59%	486.4만
2025.11.05	₩97,397	₩100,303	₩97,397	₩99,968	+2.64%	636만
2025.11.04	₩97,357	₩98,937	₩97,063	₩97,491	+0.14%	666.9만
2025.11.03	₩97,585	₩98,415	₩95,416	₩97,384	-0.21%	553.8만
2025.10.31	₩96,340	₩98,295	₩95,295	₩97,585	+1.29%	550.7만
2025.10.30	₩95,991	₩97,933	₩94,813	₩96,661	+0.70%	778.3만
2025.10.29	₩100,665	₩101,321	₩95,228	₩95,991	-4.64%	1075.4만
2025.10.28	₩90,823	₩91,586	₩90,274	₩90,810	-0.01%	616만
2025.10.27	₩90,863	₩91,305	₩90,274	₩91,118	+0.28%	420.2만
2025.10.24	₩91,747	₩92,175	₩90,796	₩90,863	-0.96%	424.2만
2025.10.23	₩91,493	₩91,559	₩89,859	₩91,091	-0.44%	477.1만
2025.10.22	₩92,041	₩92,965	₩91,493	₩91,533	-0.55%	355.6만
2025.10.21	₩89,484	₩92,376	₩89,457	₩92,082	+2.90%	340.3만
2025.10.20	₩88,774	₩89,859	₩88,533	₩89,310	+0.60%	235만
2025.10.17	₩87,810	₩88,734	₩87,476	₩88,480	+0.76%	341.6만
2025.10.16	₩89,645	₩89,645	₩87,235	₩87,663	-2.21%	400.4만
2025.10.15	₩90,823	₩90,823	₩89,042	₩89,377	-1.59%	267.9만
2025.10.14	₩88,105	₩90,636	₩87,837	₩90,073	+2.23%	409.2만
2025.10.13	₩88,774	₩89,377	₩87,850	₩88,828	+0.06%	406.3만
2025.10.10	₩92,082	₩92,390	₩88,051	₩88,105	-4.32%	385.2만
2025.10.09	₩92,055	₩92,135	₩91,091	₩91,867	-0.20%	336.7만
2025.10.08	₩91,479	₩91,827	₩90,502	₩91,586	+0.12%	307.3만
2025.10.07	₩90,850	₩91,600	₩90,528	₩90,970	+0.13%	435.2만
2025.10.06	₩90,729	₩91,345	₩89,899	₩90,783	+0.06%	375.6만
2025.10.03	₩89,712	₩90,796	₩89,430	₩90,595	+0.99%	253.5만
2025.10.02	₩89,015	₩89,859	₩88,694	₩89,712	+0.78%	297.1만
2025.10.01	₩89,444	₩90,502	₩88,038	₩89,082	-0.40%	486.1만
2025.09.30	₩89,591	₩90,528	₩89,189	₩89,805	+0.24%	406.4만
2025.09.29	₩90,046	₩90,234	₩89,123	₩89,819	-0.25%	391.4만
2025.09.26	₩89,337	₩90,448	₩88,627	₩89,685	+0.39%	317.8만
2025.09.25	₩91,225	₩91,426	₩88,681	₩89,270	-2.14%	420.3만
2025.09.24	₩90,609	₩92,216	₩90,502	₩91,533	+1.02%	470.6만
2025.09.23	₩91,051	₩91,626	₩90,435	₩90,609	-0.49%	398.6만
2025.09.22	₩89,725	₩92,028	₩89,364	₩91,265	+1.72%	672.6만
2025.09.19	₩94,505	₩94,505	₩87,261	₩89,631	-5.16%	1457.5만
2025.09.18	₩94,010	₩94,278	₩93,488	₩94,077	+0.07%	375만
2025.09.17	₩93,032	₩95,054	₩92,805	₩93,769	+0.79%	407.6만
2025.09.16	₩92,162	₩92,912	₩91,667	₩92,617	+0.49%	373.2만
2025.09.15	₩92,617	₩92,845	₩90,930	₩91,841	-0.84%	406.9만
2025.09.12	₩94,211	₩94,452	₩92,524	₩92,617	-1.69%	409.9만
2025.09.11	₩92,979	₩94,559	₩92,416	₩94,465	+1.60%	432만
2025.09.10	₩94,505	₩94,773	₩92,242	₩92,604	-2.01%	430.9만
2025.09.09	₩95,456	₩95,951	₩94,090	₩94,773	-0.72%	357.2만
2025.09.08	₩96,018	₩96,099	₩93,354	₩95,322	-0.73%	519.9만
2025.09.05	₩95,858	₩97,625	₩94,612	₩96,166	+0.32%	398.2만
2025.09.04	₩96,166	₩96,192	₩94,224	₩95,670	-0.52%	357.5만
2025.09.03	₩95,643	₩96,206	₩94,934	₩96,166	+0.55%	318.7만
2025.09.02	₩95,630	₩96,915	₩95,469	₩96,112	+0.50%	326.8만
2025.08.29	₩95,817	₩96,889	₩95,737	₩96,741	+0.96%	259.2만
2025.08.28	₩97,049	₩97,049	₩95,844	₩96,032	-1.05%	333만

지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.