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 | ₩80,478 | ₩80,545 | ₩78,962 | ₩79,391 | -1.35% | 531.5만 |
| 2026.10.08 | ₩76,790 | ₩80,773 | ₩73,357 | ₩80,478 | +4.80% | 992.8만 |
| 2026.10.07 | ₩76,951 | ₩77,648 | ₩75,610 | ₩76,535 | -0.54% | 516.7만 |
| 2026.10.06 | ₩78,399 | ₩78,761 | ₩76,347 | ₩76,736 | -2.12% | 540.3만 |
| 2026.10.05 | ₩78,037 | ₩78,868 | ₩77,433 | ₩78,010 | -0.03% | 347.8만 |
| 2026.10.02 | ₩81,926 | ₩81,926 | ₩78,064 | ₩78,466 | -4.22% | 700.2만 |
| 2026.10.01 | ₩83,012 | ₩86,821 | ₩81,041 | ₩81,644 | -1.65% | 1375만 |
| 2026.09.30 | ₩76,280 | ₩77,809 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,031 |
| +0.98% |
| 1094.1만 |
| 2026.09.29 | ₩75,730 | ₩76,280 | ₩74,952 | ₩76,226 | +0.66% | 866만 |
|---|
| 2026.09.28 | ₩75,972 | ₩76,977 | ₩74,604 | ₩76,106 | +0.18% | 484.6만 |
|---|
| 2026.09.25 | ₩76,589 | ₩78,158 | ₩76,441 | ₩76,884 | +0.39% | 446.6만 |
|---|
| 2026.09.24 | ₩79,472 | ₩80,116 | ₩76,334 | ₩76,669 | -3.53% | 462.9만 |
|---|
| 2026.09.23 | ₩79,190 | ₩80,411 | ₩78,399 | ₩79,311 | +0.15% | 452만 |
|---|
| 2026.09.22 | ₩81,819 | ₩81,819 | ₩78,251 | ₩78,694 | -3.82% | 636.2만 |
|---|
| 2026.09.21 | ₩80,947 | ₩83,106 | ₩79,418 | ₩79,633 | -1.62% | 575.3만 |
|---|
| 2026.09.18 | ₩82,985 | ₩82,999 | ₩80,142 | ₩80,290 | -3.25% | 1912.6만 |
|---|
| 2026.09.17 | ₩82,878 | ₩83,307 | ₩81,846 | ₩82,985 | +0.13% | 415.3만 |
|---|
| 2026.09.16 | ₩83,549 | ₩84,434 | ₩82,677 | ₩82,945 | -0.72% | 525.7만 |
|---|
| 2026.09.15 | ₩84,326 | ₩86,647 | ₩83,911 | ₩84,863 | +0.64% | 911.1만 |
|---|
| 2026.09.14 | ₩83,683 | ₩86,445 | ₩83,012 | ₩85,963 | +2.72% | 661.4만 |
|---|
| 2026.09.11 | ₩78,332 | ₩80,531 | ₩77,863 | ₩80,464 | +2.72% | 310.3만 |
|---|
| 2026.09.10 | ₩78,667 | ₩79,150 | ₩77,635 | ₩78,211 | -0.58% | 386.7만 |
|---|
| 2026.09.09 | ₩80,276 | ₩80,290 | ₩77,889 | ₩78,050 | -2.77% | 627.4만 |
|---|
| 2026.09.08 | ₩83,656 | ₩83,656 | ₩79,284 | ₩80,357 | -3.94% | 594만 |
|---|
| 2026.09.04 | ₩85,761 | ₩85,761 | ₩83,535 | ₩83,562 | -2.56% | 447.3만 |
|---|
| 2026.09.03 | ₩86,512 | ₩87,733 | ₩85,399 | ₩86,687 | +0.20% | 445.7만 |
|---|
| 2026.09.02 | ₩84,903 | ₩85,882 | ₩84,098 | ₩85,024 | +0.14% | 585.2만 |
|---|
| 2026.09.01 | ₩86,311 | ₩87,277 | ₩84,742 | ₩85,010 | -1.51% | 410.6만 |
|---|
| 2026.08.31 | ₩84,943 | ₩87,049 | ₩84,662 | ₩86,606 | +1.96% | 866.1만 |
|---|
| 2026.08.28 | ₩85,936 | ₩87,679 | ₩85,708 | ₩85,882 | -0.06% | 530.3만 |
|---|
| 2026.08.27 | ₩84,514 | ₩86,150 | ₩84,031 | ₩85,507 | +1.17% | 580.1만 |
|---|
| 2026.08.26 | ₩82,690 | ₩83,683 | ₩81,832 | ₩83,267 | +0.70% | 700.4만 |
|---|
| 2026.08.25 | ₩82,892 | ₩84,890 | ₩81,939 | ₩84,568 | +2.02% | 581.7만 |
|---|
| 2026.08.24 | ₩82,878 | ₩83,710 | ₩82,395 | ₩83,415 | +0.65% | 412.3만 |
|---|
| 2026.08.21 | ₩81,564 | ₩84,635 | ₩80,625 | ₩82,972 | +1.73% | 685.9만 |
|---|
| 2026.08.20 | ₩81,001 | ₩82,892 | ₩80,813 | ₩81,698 | +0.86% | 475.2만 |
|---|
| 2026.08.19 | ₩77,487 | ₩82,489 | ₩77,487 | ₩81,711 | +5.45% | 686.8만 |
|---|
| 2026.08.18 | ₩76,280 | ₩78,909 | ₩76,119 | ₩77,487 | +1.58% | 470.5만 |
|---|
| 2026.08.17 | ₩77,648 | ₩78,211 | ₩75,838 | ₩75,918 | -2.23% | 497만 |
|---|
| 2026.08.14 | ₩80,585 | ₩80,585 | ₩77,380 | ₩78,842 | -2.16% | 1066.5만 |
|---|
| 2026.08.13 | ₩78,587 | ₩80,223 | ₩77,286 | ₩79,512 | +1.18% | 752.1만 |
|---|
| 2026.08.12 | ₩76,401 | ₩78,211 | ₩76,293 | ₩78,050 | +2.16% | 992.4만 |
|---|
| 2026.08.11 | ₩77,031 | ₩79,432 | ₩77,031 | ₩78,587 | +2.02% | 952.9만 |
|---|
| 2026.08.10 | ₩75,864 | ₩78,600 | ₩75,596 | ₩78,198 | +3.08% | 963만 |
|---|
| 2026.08.07 | ₩76,267 | ₩78,091 | ₩75,462 | ₩77,340 | +1.41% | 1262.7만 |
|---|
| 2026.08.06 | ₩72,284 | ₩76,441 | ₩70,808 | ₩76,293 | +5.55% | 877.4만 |
|---|
| 2026.08.05 | ₩76,253 | ₩76,790 | ₩74,201 | ₩74,805 | -1.90% | 662.1만 |
|---|
| 2026.08.04 | ₩72,083 | ₩75,770 | ₩71,774 | ₩75,274 | +4.43% | 1871.7만 |
|---|
| 2026.08.03 | ₩75,435 | ₩77,125 | ₩73,933 | ₩73,987 | -1.92% | 798.8만 |
|---|
| 2026.07.31 | ₩71,090 | ₩74,470 | ₩70,017 | ₩74,228 | +4.41% | 812.5만 |
|---|
| 2026.07.30 | ₩72,217 | ₩73,464 | ₩69,548 | ₩72,284 | +0.09% | 1260.6만 |
|---|
| 2026.07.29 | ₩70,151 | ₩76,521 | ₩68,703 | ₩75,060 | +7.00% | 1826.2만 |
|---|
| 2026.07.28 | ₩64,868 | ₩68,462 | ₩64,747 | ₩67,469 | +4.01% | 1390.6만 |
|---|
| 2026.07.27 | ₩62,346 | ₩64,371 | ₩61,931 | ₩63,097 | +1.20% | 741.6만 |
|---|
| 2026.07.24 | ₩58,216 | ₩61,005 | ₩58,216 | ₩60,952 | +4.70% | 666.7만 |
|---|
| 2026.07.23 | ₩57,264 | ₩57,814 | ₩56,486 | ₩57,679 | +0.73% | 812.9만 |
|---|
| 2026.07.22 | ₩59,369 | ₩59,865 | ₩57,465 | ₩57,907 | -2.46% | 527.1만 |
|---|
| 2026.07.21 | ₩58,860 | ₩59,892 | ₩58,404 | ₩58,511 | -0.59% | 769.8만 |
|---|
| 2026.07.20 | ₩59,208 | ₩60,321 | ₩57,921 | ₩59,865 | +1.11% | 755만 |
|---|
| 2026.07.17 | ₩59,892 | ₩61,005 | ₩58,511 | ₩60,040 | +0.25% | 1011.7만 |
|---|
| 2026.07.16 | ₩58,940 | ₩60,053 | ₩57,277 | ₩59,758 | +1.39% | 884.5만 |
|---|
| 2026.07.15 | ₩57,988 | ₩58,873 | ₩57,532 | ₩57,907 | -0.14% | 668.6만 |
|---|
| 2026.07.14 | ₩55,936 | ₩58,873 | ₩55,762 | ₩57,706 | +3.16% | 850.3만 |
|---|
| 2026.07.13 | ₩59,088 | ₩59,906 | ₩58,471 | ₩59,222 | +0.23% | 862.3만 |
|---|
| 2026.07.10 | ₩59,745 | ₩59,839 | ₩56,781 | ₩57,089 | -4.44% | 625.2만 |
|---|
| 2026.07.09 | ₩55,359 | ₩58,484 | ₩55,011 | ₩58,202 | +5.14% | 1384.2만 |
|---|
| 2026.07.08 | ₩57,948 | ₩58,725 | ₩56,848 | ₩56,902 | -1.81% | 1299.4만 |
|---|
| 2026.07.07 | ₩56,995 | ₩59,168 | ₩56,995 | ₩58,927 | +3.39% | 1067.7만 |
|---|
| 2026.07.06 | ₩55,681 | ₩56,741 | ₩54,850 | ₩55,480 | -0.36% | 997.3만 |
|---|
| 2026.07.02 | ₩55,923 | ₩57,116 | ₩55,534 | ₩56,312 | +0.70% | 950.7만 |
|---|
| 2026.07.01 | ₩53,240 | ₩55,936 | ₩52,691 | ₩55,078 | +3.45% | 1206만 |
|---|
| 2026.06.30 | ₩51,457 | ₩52,315 | ₩49,727 | ₩51,940 | +0.94% | 1024.5만 |
|---|
| 2026.06.29 | ₩54,474 | ₩55,024 | ₩51,873 | ₩51,953 | -4.63% | 1024.3만 |
|---|
| 2026.06.26 | ₩52,583 | ₩54,488 | ₩52,449 | ₩53,683 | +2.09% | 1405.2만 |
|---|
| 2026.06.25 | ₩55,252 | ₩55,802 | ₩52,261 | ₩52,503 | -4.98% | 1525.9만 |
|---|
| 2026.06.24 | ₩54,930 | ₩57,371 | ₩54,930 | ₩55,574 | +1.17% | 1741.6만 |
|---|
| 2026.06.23 | ₩56,821 | ₩57,264 | ₩54,850 | ₩54,917 | -3.35% | 2443만 |
|---|
| 2026.06.22 | ₩57,679 | ₩59,771 | ₩54,675 | ₩56,097 | -2.74% | 2196.1만 |
|---|
| 2026.06.18 | ₩62,011 | ₩62,279 | ₩58,216 | ₩58,605 | -5.49% | 6131.2만 |
|---|
| 2026.06.17 | ₩67,000 | ₩68,354 | ₩65,028 | ₩65,471 | -2.28% | 1394.5만 |
|---|
| 2026.06.16 | ₩68,126 | ₩69,199 | ₩67,603 | ₩68,462 | +0.49% | 985.3만 |
|---|
| 2026.06.15 | ₩69,910 | ₩69,910 | ₩67,161 | ₩68,153 | -2.51% | 1162.4만 |
|---|
| 2026.06.12 | ₩69,038 | ₩70,151 | ₩67,630 | ₩69,964 | +1.34% | 673.3만 |
|---|
| 2026.06.11 | ₩68,086 | ₩69,306 | ₩66,598 | ₩68,636 | +0.81% | 779.9만 |
|---|
| 2026.06.10 | ₩70,192 | ₩71,439 | ₩69,172 | ₩69,481 | -1.01% | 683.9만 |
|---|
| 2026.06.09 | ₩70,406 | ₩72,029 | ₩70,004 | ₩70,996 | +0.84% | 697.5만 |
|---|
| 2026.06.08 | ₩71,868 | ₩72,914 | ₩70,943 | ₩71,063 | -1.12% | 952만 |
|---|
| 2026.06.05 | ₩72,780 | ₩73,236 | ₩70,178 | ₩71,358 | -1.95% | 923.2만 |
|---|
| 2026.06.04 | ₩73,772 | ₩74,510 | ₩71,157 | ₩71,613 | -2.93% | 720.6만 |
|---|
| 2026.06.03 | ₩73,625 | ₩73,759 | ₩70,876 | ₩71,761 | -2.53% | 708.1만 |
|---|
| 2026.06.02 | ₩74,966 | ₩74,966 | ₩71,640 | ₩73,947 | -1.36% | 920.5만 |
|---|
| 2026.06.01 | ₩75,382 | ₩77,313 | ₩73,772 | ₩76,656 | +1.69% | 940.4만 |
|---|
| 2026.05.29 | ₩72,431 | ₩75,288 | ₩71,278 | ₩74,778 | +3.24% | 1474.7만 |
|---|
| 2026.05.28 | ₩71,305 | ₩72,619 | ₩70,648 | ₩72,217 | +1.28% | 924.5만 |
|---|
| 2026.05.27 | ₩69,588 | ₩71,895 | ₩69,481 | ₩71,291 | +2.45% | 953만 |
|---|
| 2026.05.26 | ₩69,803 | ₩70,433 | ₩68,529 | ₩69,481 | -0.46% | 987.1만 |
|---|
| 2026.05.22 | ₩70,071 | ₩71,506 | ₩69,816 | ₩70,741 | +0.96% | 923.6만 |
|---|
| 2026.05.21 | ₩69,172 | ₩70,192 | ₩67,201 | ₩70,165 | +1.43% | 898.6만 |
|---|
| 2026.05.20 | ₩68,475 | ₩69,105 | ₩65,619 | ₩68,797 | +0.47% | 751.5만 |
|---|
| 2026.05.19 | ₩69,306 | ₩71,332 | ₩68,140 | ₩68,234 | -1.55% | 1086.5만 |
|---|
| 2026.05.18 | ₩64,318 | ₩69,065 | ₩63,446 | ₩68,931 | +7.17% | 1530.6만 |
|---|
| 2026.05.15 | ₩62,708 | ₩63,701 | ₩62,440 | ₩63,205 | +0.79% | 891만 |
|---|
| 2026.05.14 | ₩62,226 | ₩62,816 | ₩61,327 | ₩61,756 | -0.75% | 696.9만 |
|---|
| 2026.05.13 | ₩63,594 | ₩63,768 | ₩60,992 | ₩61,649 | -3.06% | 899.2만 |
|---|
| 2026.05.12 | ₩66,611 | ₩66,691 | ₩63,701 | ₩64,009 | -3.91% | 616.6만 |
|---|
| 2026.05.11 | ₩68,623 | ₩68,998 | ₩65,753 | ₩66,048 | -3.75% | 833.9만 |
|---|
| 2026.05.08 | ₩69,414 | ₩69,628 | ₩67,308 | ₩69,306 | -0.15% | 539만 |
|---|
| 2026.05.07 | ₩68,944 | ₩70,795 | ₩68,944 | ₩69,655 | +1.03% | 754.7만 |
|---|
| 2026.05.06 | ₩69,132 | ₩69,736 | ₩68,207 | ₩68,837 | -0.43% | 790.3만 |
|---|
| 2026.05.05 | ₩70,111 | ₩70,111 | ₩68,140 | ₩69,561 | -0.78% | 630.5만 |
|---|
| 2026.05.04 | ₩70,500 | ₩71,399 | ₩68,971 | ₩69,548 | -1.35% | 600.2만 |
|---|
| 2026.05.01 | ₩72,740 | ₩73,289 | ₩70,111 | ₩70,312 | -3.34% | 844.9만 |
|---|
| 2026.04.30 | ₩73,142 | ₩73,142 | ₩70,192 | ₩70,943 | -3.01% | 834.2만 |
|---|
| 2026.04.29 | ₩71,868 | ₩73,920 | ₩70,326 | ₩73,357 | +2.07% | 819.5만 |
|---|
| 2026.04.28 | ₩74,604 | ₩75,408 | ₩73,866 | ₩73,920 | -0.92% | 862.6만 |
|---|
| 2026.04.27 | ₩73,276 | ₩74,698 | ₩73,061 | ₩73,263 | -0.02% | 605.9만 |
|---|
| 2026.04.24 | ₩73,772 | ₩74,242 | ₩72,766 | ₩73,906 | +0.18% | 635.6만 |
|---|
| 2026.04.23 | ₩75,824 | ₩75,931 | ₩73,061 | ₩73,893 | -2.55% | 925.3만 |
|---|
| 2026.04.22 | ₩80,156 | ₩81,068 | ₩77,943 | ₩78,868 | -1.61% | 569.5만 |
|---|
| 2026.04.21 | ₩80,947 | ₩82,959 | ₩80,571 | ₩81,068 | +0.15% | 541.6만 |
|---|
| 2026.04.20 | ₩82,100 | ₩82,704 | ₩80,183 | ₩80,813 | -1.57% | 813만 |
|---|
| 2026.04.17 | ₩82,033 | ₩82,985 | ₩81,443 | ₩82,208 | +0.21% | 503.8만 |
|---|
| 2026.04.16 | ₩81,443 | ₩82,114 | ₩80,934 | ₩81,175 | -0.33% | 479.1만 |
|---|
| 2026.04.15 | ₩81,537 | ₩82,489 | ₩80,813 | ₩80,987 | -0.67% | 485.6만 |
|---|
| 2026.04.14 | ₩81,658 | ₩82,664 | ₩80,223 | ₩80,518 | -1.40% | 844.1만 |
|---|
| 2026.04.13 | ₩77,702 | ₩81,255 | ₩77,125 | ₩81,175 | +4.47% | 602.6만 |
|---|
| 2026.04.10 | ₩79,244 | ₩79,619 | ₩76,964 | ₩77,675 | -1.98% | 519만 |
|---|
| 2026.04.09 | ₩80,464 | ₩80,867 | ₩77,889 | ₩79,391 | -1.33% | 586.6만 |
|---|
| 2026.04.08 | ₩83,012 | ₩84,192 | ₩81,671 | ₩81,805 | -1.45% | 531.2만 |
|---|
| 2026.04.07 | ₩83,160 | ₩83,522 | ₩81,819 | ₩82,462 | -0.84% | 355.6만 |
|---|
| 2026.04.06 | ₩83,535 | ₩84,420 | ₩82,315 | ₩83,616 | +0.10% | 396.2만 |
|---|
| 2026.04.02 | ₩82,194 | ₩84,541 | ₩81,913 | ₩83,871 | +2.04% | 329.9만 |
|---|
| 2026.04.01 | ₩82,234 | ₩82,771 | ₩80,102 | ₩82,141 | -0.11% | 376.7만 |
|---|
| 2026.03.31 | ₩82,114 | ₩83,374 | ₩81,108 | ₩82,275 | +0.20% | 396.7만 |
|---|
| 2026.03.30 | ₩80,652 | ₩82,288 | ₩80,491 | ₩81,886 | +1.53% | 874.3만 |
|---|
| 2026.03.27 | ₩81,376 | ₩81,376 | ₩78,909 | ₩80,102 | -1.57% | 368.8만 |
|---|
| 2026.03.26 | ₩79,834 | ₩82,301 | ₩79,834 | ₩81,483 | +2.07% | 310.1만 |
|---|
| 2026.03.25 | ₩81,349 | ₩82,556 | ₩78,949 | ₩80,183 | -1.43% | 418.1만 |
|---|
| 2026.03.24 | ₩82,261 | ₩82,342 | ₩80,303 | ₩80,786 | -1.79% | 390.3만 |
|---|
| 2026.03.23 | ₩84,005 | ₩84,420 | ₩82,543 | ₩83,066 | -1.12% | 444.4만 |
|---|
| 2026.03.20 | ₩82,234 | ₩83,348 | ₩81,698 | ₩83,240 | +1.22% | 1258.3만 |
|---|
| 2026.03.19 | ₩79,606 | ₩83,307 | ₩79,606 | ₩82,543 | +3.69% | 830.6만 |
|---|
| 2026.03.18 | ₩81,778 | ₩82,999 | ₩80,571 | ₩80,853 | -1.13% | 607.6만 |
|---|
| 2026.03.17 | ₩82,288 | ₩84,514 | ₩81,899 | ₩82,234 | -0.07% | 498.2만 |
|---|
| 2026.03.16 | ₩81,510 | ₩82,328 | ₩80,759 | ₩81,872 | +0.44% | 559.1만 |
|---|
| 2026.03.13 | ₩82,637 | ₩82,811 | ₩80,826 | ₩80,960 | -2.03% | 787.1만 |
|---|
| 2026.03.12 | ₩82,811 | ₩84,622 | ₩81,846 | ₩82,047 | -0.92% | 577.4만 |
|---|
| 2026.03.11 | ₩84,474 | ₩85,721 | ₩82,100 | ₩83,723 | -0.89% | 724.5만 |
|---|
| 2026.03.10 | ₩86,566 | ₩86,566 | ₩82,838 | ₩84,461 | -2.43% | 553.5만 |
|---|
| 2026.03.09 | ₩88,524 | ₩88,578 | ₩85,681 | ₩86,700 | -2.06% | 530.6만 |
|---|
| 2026.03.06 | ₩87,317 | ₩89,034 | ₩86,566 | ₩88,859 | +1.77% | 467.4만 |
|---|
| 2026.03.05 | ₩86,861 | ₩89,825 | ₩86,861 | ₩88,216 | +1.56% | 722.1만 |
|---|
| 2026.03.04 | ₩86,056 | ₩87,786 | ₩85,721 | ₩87,330 | +1.48% | 630.7만 |
|---|
| 2026.03.03 | ₩83,696 | ₩87,049 | ₩83,696 | ₩86,284 | +3.09% | 642.2만 |
|---|
| 2026.03.02 | ₩84,702 | ₩86,043 | ₩84,367 | ₩85,158 | +0.54% | 480.7만 |
|---|
| 2026.02.27 | ₩86,338 | ₩86,593 | ₩84,152 | ₩86,405 | +0.08% | 1415.2만 |
|---|
| 2026.02.26 | ₩82,878 | ₩87,277 | ₩82,878 | ₩87,129 | +5.13% | 1318.6만 |
|---|
| 2026.02.25 | ₩82,422 | ₩82,637 | ₩80,518 | ₩82,248 | -0.21% | 1116.5만 |
|---|
| 2026.02.24 | ₩81,859 | ₩84,085 | ₩80,679 | ₩81,886 | +0.03% | 777.6만 |
|---|
| 2026.02.23 | ₩86,164 | ₩86,553 | ₩81,658 | ₩81,980 | -4.86% | 1048.2만 |
|---|
| 2026.02.20 | ₩87,290 | ₩88,631 | ₩86,043 | ₩87,210 | -0.09% | 967.8만 |
|---|
| 2026.02.19 | ₩86,016 | ₩87,880 | ₩85,601 | ₩87,156 | +1.33% | 725.8만 |
|---|
| 2026.02.18 | ₩87,102 | ₩90,039 | ₩86,258 | ₩89,597 | +2.86% | 609.8만 |
|---|
| 2026.02.17 | ₩89,516 | ₩90,308 | ₩86,647 | ₩87,411 | -2.35% | 1160.1만 |
|---|
| 2026.02.13 | ₩88,363 | ₩90,871 | ₩87,827 | ₩89,248 | +1.00% | 1305.5만 |
|---|
| 2026.02.12 | ₩94,425 | ₩94,653 | ₩87,170 | ₩88,283 | -6.50% | 1797.9만 |
|---|
| 2026.02.11 | ₩99,856 | ₩100,393 | ₩94,934 | ₩95,095 | -4.77% | 1022.4만 |
|---|
| 2026.02.10 | ₩99,776 | ₩101,599 | ₩98,931 | ₩100,004 | +0.23% | 702.2만 |
|---|
| 2026.02.09 | ₩101,506 | ₩102,096 | ₩99,320 | ₩100,044 | -1.44% | 550만 |
|---|
| 2026.02.06 | ₩103,624 | ₩105,059 | ₩102,766 | ₩103,370 | -0.25% | 441.8만 |
|---|
| 2026.02.05 | ₩103,101 | ₩105,073 | ₩101,827 | ₩103,048 | -0.05% | 752.8만 |
|---|
| 2026.02.04 | ₩98,046 | ₩104,671 | ₩96,638 | ₩102,873 | +4.92% | 1179.5만 |
|---|
| 2026.02.03 | ₩108,908 | ₩108,922 | ₩98,166 | ₩99,910 | -8.26% | 1139.9만 |
|---|
| 2026.02.02 | ₩109,914 | ₩112,301 | ₩109,901 | ₩111,188 | +1.16% | 405.1만 |
|---|
| 2026.01.30 | ₩109,928 | ₩110,491 | ₩109,203 | ₩110,048 | +0.11% | 460.8만 |
|---|
| 2026.01.29 | ₩111,872 | ₩112,650 | ₩109,485 | ₩110,571 | -1.16% | 480.1만 |
|---|
| 2026.01.28 | ₩113,522 | ₩114,138 | ₩111,523 | ₩111,711 | -1.59% | 403.1만 |
|---|
| 2026.01.27 | ₩114,527 | ₩114,863 | ₩111,751 | ₩113,522 | -0.88% | 504.9만 |
|---|
| 2026.01.26 | ₩114,541 | ₩115,238 | ₩113,669 | ₩114,809 | +0.23% | 301.1만 |
|---|
| 2026.01.23 | ₩113,481 | ₩114,434 | ₩112,824 | ₩112,891 | -0.52% | 377.9만 |
|---|
| 2026.01.22 | ₩113,280 | ₩114,983 | ₩112,851 | ₩113,468 | +0.17% | 407.6만 |
|---|
| 2026.01.21 | ₩111,161 | ₩113,696 | ₩111,094 | ₩112,690 | +1.38% | 439.7만 |
|---|
| 2026.01.20 | ₩112,489 | ₩112,891 | ₩110,008 | ₩110,249 | -1.99% | 628.7만 |
|---|
| 2026.01.16 | ₩114,125 | ₩114,594 | ₩112,744 | ₩113,642 | -0.42% | 1022.1만 |
|---|
| 2026.01.15 | ₩115,922 | ₩116,083 | ₩112,610 | ₩113,750 | -1.87% | 612.1만 |
|---|
| 2026.01.14 | ₩113,589 | ₩116,713 | ₩113,186 | ₩116,271 | +2.36% | 530.2만 |
|---|
| 2026.01.13 | ₩114,313 | ₩115,037 | ₩112,382 | ₩113,280 | -0.90% | 452.6만 |
|---|
| 2026.01.12 | ₩113,213 | ₩114,849 | ₩112,985 | ₩114,299 | +0.96% | 376만 |
|---|
| 2026.01.09 | ₩115,010 | ₩115,560 | ₩113,884 | ₩114,340 | -0.58% | 323.6만 |
|---|
| 2026.01.08 | ₩112,046 | ₩115,252 | ₩111,993 | ₩115,024 | +2.66% | 340.1만 |
|---|
| 2026.01.07 | ₩113,320 | ₩114,112 | ₩112,476 | ₩112,797 | -0.46% | 299만 |
|---|
| 2026.01.06 | ₩108,908 | ₩113,776 | ₩108,908 | ₩113,481 | +4.20% | 491.5만 |
|---|
| 2026.01.05 | ₩108,908 | ₩110,947 | ₩108,627 | ₩109,472 | +0.52% | 357만 |
|---|
| 2026.01.02 | ₩111,295 | ₩111,698 | ₩107,983 | ₩109,002 | -2.06% | 322만 |
|---|
| 2025.12.31 | ₩112,838 | ₩113,240 | ₩111,215 | ₩111,309 | -1.35% | 250.2만 |
|---|
| 2025.12.30 | ₩113,374 | ₩113,790 | ₩112,771 | ₩112,838 | -0.47% | 272.3만 |
|---|
| 2025.12.29 | ₩114,434 | ₩115,024 | ₩113,870 | ₩113,991 | -0.39% | 365.8만 |
|---|
| 2025.12.26 | ₩114,219 | ₩114,876 | ₩113,991 | ₩114,755 | +0.47% | 161.3만 |
|---|
| 2025.12.24 | ₩113,991 | ₩114,661 | ₩113,843 | ₩114,554 | +0.49% | 168.8만 |
|---|
| 2025.12.23 | ₩114,058 | ₩114,487 | ₩113,455 | ₩114,232 | +0.15% | 258.6만 |
|---|
| 2025.12.22 | ₩114,286 | ₩114,581 | ₩113,575 | ₩114,273 | -0.01% | 314만 |
|---|
| 2025.12.19 | ₩112,100 | ₩116,593 | ₩112,033 | ₩114,541 | +2.18% | 1746.1만 |
|---|
| 2025.12.18 | ₩112,167 | ₩113,361 | ₩110,719 | ₩112,328 | +0.14% | 576.8만 |
|---|
| 2025.12.17 | ₩112,181 | ₩113,817 | ₩111,725 | ₩112,154 | -0.02% | 844.9만 |
|---|
| 2025.12.16 | ₩112,838 | ₩113,294 | ₩111,215 | ₩112,154 | -0.61% | 602.3만 |
|---|
| 2025.12.15 | ₩113,280 | ₩113,602 | ₩109,753 | ₩112,717 | -0.50% | 650.2만 |
|---|
| 2025.12.12 | ₩112,596 | ₩112,690 | ₩111,430 | ₩112,569 | -0.02% | 440.5만 |
|---|
| 2025.12.11 | ₩111,362 | ₩112,972 | ₩110,531 | ₩112,408 | +0.94% | 404.8만 |
|---|
| 2025.12.10 | ₩106,521 | ₩112,060 | ₩106,521 | ₩111,604 | +4.77% | 534.8만 |
|---|
| 2025.12.09 | ₩108,238 | ₩109,753 | ₩107,916 | ₩108,560 | +0.30% | 344만 |
|---|
| 2025.12.08 | ₩108,332 | ₩108,881 | ₩107,822 | ₩108,238 | -0.09% | 351.2만 |
|---|
| 2025.12.05 | ₩107,245 | ₩108,828 | ₩106,588 | ₩108,251 | +0.94% | 318.7만 |
|---|
| 2025.12.04 | ₩106,763 | ₩108,184 | ₩106,132 | ₩107,554 | +0.74% | 448.1만 |
|---|
| 2025.12.03 | ₩104,241 | ₩106,655 | ₩103,933 | ₩106,266 | +1.94% | 378.5만 |
|---|
| 2025.12.02 | ₩104,067 | ₩104,925 | ₩102,713 | ₩104,188 | +0.12% | 429.3만 |
|---|
| 2025.12.01 | ₩103,866 | ₩105,207 | ₩103,651 | ₩103,839 | -0.03% | 326.6만 |
|---|
| 2025.11.28 | ₩103,396 | ₩104,603 | ₩103,209 | ₩104,215 | +0.79% | 168.9만 |
|---|
| 2025.11.26 | ₩102,820 | ₩103,678 | ₩102,565 | ₩103,329 | +0.50% | 447.1만 |
|---|
| 2025.11.25 | ₩100,889 | ₩102,820 | ₩100,862 | ₩102,525 | +1.62% | 544만 |
|---|
| 2025.11.24 | ₩101,854 | ₩101,988 | ₩100,245 | ₩100,473 | -1.36% | 634.9만 |
|---|
| 2025.11.21 | ₩97,576 | ₩102,820 | ₩97,442 | ₩101,895 | +4.43% | 797.3만 |
|---|
| 2025.11.20 | ₩97,952 | ₩98,354 | ₩96,141 | ₩97,026 | -0.94% | 475.4만 |
|---|
| 2025.11.19 | ₩96,517 | ₩97,670 | ₩96,182 | ₩96,946 | +0.44% | 380.3만 |
|---|
| 2025.11.18 | ₩95,136 | ₩96,530 | ₩94,478 | ₩96,222 | +1.14% | 424.1만 |
|---|
| 2025.11.17 | ₩97,214 | ₩97,979 | ₩95,350 | ₩95,444 | -1.82% | 383.2만 |
|---|
| 2025.11.14 | ₩98,367 | ₩98,797 | ₩97,268 | ₩97,389 | -1.00% | 305.8만 |
|---|
| 2025.11.13 | ₩98,810 | ₩100,258 | ₩98,528 | ₩98,649 | -0.16% | 434.2만 |
|---|
| 2025.11.12 | ₩98,676 | ₩99,843 | ₩98,260 | ₩99,507 | +0.84% | 414만 |
|---|
| 2025.11.11 | ₩97,710 | ₩98,676 | ₩97,000 | ₩98,072 | +0.37% | 412.6만 |
|---|
| 2025.11.10 | ₩98,689 | ₩99,387 | ₩96,557 | ₩97,737 | -0.96% | 404.3만 |
|---|
| 2025.11.07 | ₩97,563 | ₩98,756 | ₩97,389 | ₩98,166 | +0.62% | 534.5만 |
|---|
| 2025.11.06 | ₩100,272 | ₩100,580 | ₩96,289 | ₩97,670 | -2.59% | 486.4만 |
|---|
| 2025.11.05 | ₩97,549 | ₩100,460 | ₩97,549 | ₩100,124 | +2.64% | 636만 |
|---|
| 2025.11.04 | ₩97,509 | ₩99,092 | ₩97,214 | ₩97,643 | +0.14% | 666.9만 |
|---|
| 2025.11.03 | ₩97,737 | ₩98,569 | ₩95,565 | ₩97,536 | -0.21% | 553.8만 |
|---|
| 2025.10.31 | ₩96,490 | ₩98,448 | ₩95,444 | ₩97,737 | +1.29% | 550.7만 |
|---|
| 2025.10.30 | ₩96,141 | ₩98,086 | ₩94,961 | ₩96,812 | +0.70% | 778.3만 |
|---|
| 2025.10.29 | ₩100,822 | ₩101,479 | ₩95,377 | ₩96,141 | -4.64% | 1075.4만 |
|---|
| 2025.10.28 | ₩90,965 | ₩91,729 | ₩90,415 | ₩90,951 | -0.01% | 616만 |
|---|
| 2025.10.27 | ₩91,005 | ₩91,448 | ₩90,415 | ₩91,260 | +0.28% | 420.2만 |
|---|
| 2025.10.24 | ₩91,890 | ₩92,319 | ₩90,938 | ₩91,005 | -0.96% | 424.2만 |
|---|
| 2025.10.23 | ₩91,635 | ₩91,702 | ₩89,999 | ₩91,233 | -0.44% | 477.1만 |
|---|
| 2025.10.22 | ₩92,185 | ₩93,110 | ₩91,635 | ₩91,676 | -0.55% | 355.6만 |
|---|
| 2025.10.21 | ₩89,624 | ₩92,520 | ₩89,597 | ₩92,225 | +2.90% | 340.3만 |
|---|
| 2025.10.20 | ₩88,913 | ₩89,999 | ₩88,672 | ₩89,449 | +0.60% | 235만 |
|---|
| 2025.10.17 | ₩87,947 | ₩88,873 | ₩87,612 | ₩88,618 | +0.76% | 341.6만 |
|---|
| 2025.10.16 | ₩89,785 | ₩89,785 | ₩87,371 | ₩87,800 | -2.21% | 400.4만 |
|---|
| 2025.10.15 | ₩90,965 | ₩90,965 | ₩89,181 | ₩89,516 | -1.59% | 267.9만 |
|---|
| 2025.10.14 | ₩88,242 | ₩90,777 | ₩87,974 | ₩90,214 | +2.23% | 409.2만 |
|---|
| 2025.10.13 | ₩88,913 | ₩89,516 | ₩87,988 | ₩88,967 | +0.06% | 406.3만 |
|---|
| 2025.10.10 | ₩92,225 | ₩92,534 | ₩88,189 | ₩88,242 | -4.32% | 385.2만 |
|---|