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 | ₩80,299 | ₩80,366 | ₩78,787 | ₩79,215 | -1.35% | 531.5만 |
| 2026.10.08 | ₩76,619 | ₩80,593 | ₩73,194 | ₩80,299 | +4.80% | 992.8만 |
| 2026.10.07 | ₩76,780 | ₩77,475 | ₩75,442 | ₩76,365 | -0.54% | 516.7만 |
| 2026.10.06 | ₩78,225 | ₩78,586 | ₩76,177 | ₩76,566 | -2.12% | 540.3만 |
| 2026.10.05 | ₩77,863 | ₩78,693 | ₩77,261 | ₩77,837 | -0.03% | 347.8만 |
| 2026.10.02 | ₩81,744 | ₩81,744 | ₩77,890 | ₩78,292 | -4.22% | 700.2만 |
| 2026.10.01 | ₩82,828 | ₩86,628 | ₩80,861 | ₩81,463 | -1.65% | 1375만 |
| 2026.09.30 | ₩76,111 | ₩77,636 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,860 |
| +0.98% |
| 1094.1만 |
| 2026.09.29 | ₩75,562 | ₩76,111 | ₩74,786 | ₩76,057 | +0.66% | 866만 |
|---|
| 2026.09.28 | ₩75,803 | ₩76,806 | ₩74,438 | ₩75,937 | +0.18% | 484.6만 |
|---|
| 2026.09.25 | ₩76,418 | ₩77,984 | ₩76,271 | ₩76,713 | +0.39% | 446.6만 |
|---|
| 2026.09.24 | ₩79,295 | ₩79,937 | ₩76,164 | ₩76,499 | -3.53% | 462.9만 |
|---|
| 2026.09.23 | ₩79,014 | ₩80,232 | ₩78,225 | ₩79,135 | +0.15% | 452만 |
|---|
| 2026.09.22 | ₩81,637 | ₩81,637 | ₩78,078 | ₩78,519 | -3.82% | 636.2만 |
|---|
| 2026.09.21 | ₩80,767 | ₩82,921 | ₩79,242 | ₩79,456 | -1.62% | 575.3만 |
|---|
| 2026.09.18 | ₩82,801 | ₩82,814 | ₩79,964 | ₩80,111 | -3.25% | 1912.6만 |
|---|
| 2026.09.17 | ₩82,694 | ₩83,122 | ₩81,664 | ₩82,801 | +0.13% | 415.3만 |
|---|
| 2026.09.16 | ₩83,363 | ₩84,246 | ₩82,493 | ₩82,761 | -0.72% | 525.7만 |
|---|
| 2026.09.15 | ₩84,139 | ₩86,454 | ₩83,724 | ₩84,674 | +0.64% | 911.1만 |
|---|
| 2026.09.14 | ₩83,497 | ₩86,253 | ₩82,828 | ₩85,772 | +2.72% | 661.4만 |
|---|
| 2026.09.11 | ₩78,158 | ₩80,352 | ₩77,690 | ₩80,285 | +2.72% | 310.3만 |
|---|
| 2026.09.10 | ₩78,492 | ₩78,974 | ₩77,462 | ₩78,037 | -0.58% | 386.7만 |
|---|
| 2026.09.09 | ₩80,098 | ₩80,111 | ₩77,716 | ₩77,877 | -2.77% | 627.4만 |
|---|
| 2026.09.08 | ₩83,470 | ₩83,470 | ₩79,108 | ₩80,178 | -3.94% | 594만 |
|---|
| 2026.09.04 | ₩85,571 | ₩85,571 | ₩83,350 | ₩83,376 | -2.56% | 447.3만 |
|---|
| 2026.09.03 | ₩86,320 | ₩87,538 | ₩85,210 | ₩86,494 | +0.20% | 445.7만 |
|---|
| 2026.09.02 | ₩84,714 | ₩85,691 | ₩83,912 | ₩84,835 | +0.14% | 585.2만 |
|---|
| 2026.09.01 | ₩86,119 | ₩87,083 | ₩84,554 | ₩84,822 | -1.51% | 410.6만 |
|---|
| 2026.08.31 | ₩84,755 | ₩86,855 | ₩84,474 | ₩86,414 | +1.96% | 866.1만 |
|---|
| 2026.08.28 | ₩85,745 | ₩87,484 | ₩85,517 | ₩85,691 | -0.06% | 530.3만 |
|---|
| 2026.08.27 | ₩84,326 | ₩85,959 | ₩83,845 | ₩85,317 | +1.17% | 580.1만 |
|---|
| 2026.08.26 | ₩82,507 | ₩83,497 | ₩81,650 | ₩83,082 | +0.70% | 700.4만 |
|---|
| 2026.08.25 | ₩82,707 | ₩84,701 | ₩81,757 | ₩84,380 | +2.02% | 581.7만 |
|---|
| 2026.08.24 | ₩82,694 | ₩83,524 | ₩82,212 | ₩83,229 | +0.65% | 412.3만 |
|---|
| 2026.08.21 | ₩81,383 | ₩84,447 | ₩80,446 | ₩82,788 | +1.73% | 685.9만 |
|---|
| 2026.08.20 | ₩80,821 | ₩82,707 | ₩80,633 | ₩81,516 | +0.86% | 475.2만 |
|---|
| 2026.08.19 | ₩77,315 | ₩82,306 | ₩77,315 | ₩81,530 | +5.45% | 686.8만 |
|---|
| 2026.08.18 | ₩76,111 | ₩78,733 | ₩75,950 | ₩77,315 | +1.58% | 470.5만 |
|---|
| 2026.08.17 | ₩77,475 | ₩78,037 | ₩75,669 | ₩75,749 | -2.23% | 497만 |
|---|
| 2026.08.14 | ₩80,406 | ₩80,406 | ₩77,208 | ₩78,666 | -2.16% | 1066.5만 |
|---|
| 2026.08.13 | ₩78,412 | ₩80,045 | ₩77,114 | ₩79,335 | +1.18% | 752.1만 |
|---|
| 2026.08.12 | ₩76,231 | ₩78,037 | ₩76,124 | ₩77,877 | +2.16% | 992.4만 |
|---|
| 2026.08.11 | ₩76,860 | ₩79,255 | ₩76,860 | ₩78,412 | +2.02% | 952.9만 |
|---|
| 2026.08.10 | ₩75,696 | ₩78,425 | ₩75,428 | ₩78,024 | +3.08% | 963만 |
|---|
| 2026.08.07 | ₩76,097 | ₩77,917 | ₩75,294 | ₩77,168 | +1.41% | 1262.7만 |
|---|
| 2026.08.06 | ₩72,123 | ₩76,271 | ₩70,651 | ₩76,124 | +5.55% | 877.4만 |
|---|
| 2026.08.05 | ₩76,084 | ₩76,619 | ₩74,037 | ₩74,639 | -1.90% | 662.1만 |
|---|
| 2026.08.04 | ₩71,922 | ₩75,602 | ₩71,615 | ₩75,107 | +4.43% | 1871.7만 |
|---|
| 2026.08.03 | ₩75,268 | ₩76,954 | ₩73,769 | ₩73,822 | -1.92% | 798.8만 |
|---|
| 2026.07.31 | ₩70,932 | ₩74,304 | ₩69,862 | ₩74,063 | +4.41% | 812.5만 |
|---|
| 2026.07.30 | ₩72,056 | ₩73,301 | ₩69,393 | ₩72,123 | +0.09% | 1260.6만 |
|---|
| 2026.07.29 | ₩69,995 | ₩76,351 | ₩68,550 | ₩74,893 | +7.00% | 1826.2만 |
|---|
| 2026.07.28 | ₩64,723 | ₩68,309 | ₩64,603 | ₩67,319 | +4.01% | 1390.6만 |
|---|
| 2026.07.27 | ₩62,208 | ₩64,228 | ₩61,793 | ₩62,957 | +1.20% | 741.6만 |
|---|
| 2026.07.24 | ₩58,086 | ₩60,870 | ₩58,086 | ₩60,816 | +4.70% | 666.7만 |
|---|
| 2026.07.23 | ₩57,136 | ₩57,685 | ₩56,360 | ₩57,551 | +0.73% | 812.9만 |
|---|
| 2026.07.22 | ₩59,237 | ₩59,732 | ₩57,337 | ₩57,779 | -2.46% | 527.1만 |
|---|
| 2026.07.21 | ₩58,729 | ₩59,759 | ₩58,274 | ₩58,381 | -0.59% | 769.8만 |
|---|
| 2026.07.20 | ₩59,077 | ₩60,187 | ₩57,792 | ₩59,732 | +1.11% | 755만 |
|---|
| 2026.07.17 | ₩59,759 | ₩60,870 | ₩58,381 | ₩59,906 | +0.25% | 1011.7만 |
|---|
| 2026.07.16 | ₩58,809 | ₩59,920 | ₩57,150 | ₩59,625 | +1.39% | 884.5만 |
|---|
| 2026.07.15 | ₩57,859 | ₩58,742 | ₩57,404 | ₩57,779 | -0.14% | 668.6만 |
|---|
| 2026.07.14 | ₩55,812 | ₩58,742 | ₩55,638 | ₩57,578 | +3.16% | 850.3만 |
|---|
| 2026.07.13 | ₩58,956 | ₩59,772 | ₩58,341 | ₩59,090 | +0.23% | 862.3만 |
|---|
| 2026.07.10 | ₩59,612 | ₩59,706 | ₩56,655 | ₩56,962 | -4.44% | 625.2만 |
|---|
| 2026.07.09 | ₩55,236 | ₩58,354 | ₩54,888 | ₩58,073 | +5.14% | 1384.2만 |
|---|
| 2026.07.08 | ₩57,819 | ₩58,595 | ₩56,722 | ₩56,775 | -1.81% | 1299.4만 |
|---|
| 2026.07.07 | ₩56,869 | ₩59,037 | ₩56,869 | ₩58,796 | +3.39% | 1067.7만 |
|---|
| 2026.07.06 | ₩55,557 | ₩56,615 | ₩54,728 | ₩55,357 | -0.36% | 997.3만 |
|---|
| 2026.07.02 | ₩55,798 | ₩56,989 | ₩55,410 | ₩56,186 | +0.70% | 950.7만 |
|---|
| 2026.07.01 | ₩53,122 | ₩55,812 | ₩52,574 | ₩54,955 | +3.45% | 1206만 |
|---|
| 2026.06.30 | ₩51,343 | ₩52,199 | ₩49,616 | ₩51,824 | +0.94% | 1024.5만 |
|---|
| 2026.06.29 | ₩54,353 | ₩54,902 | ₩51,757 | ₩51,838 | -4.63% | 1024.3만 |
|---|
| 2026.06.26 | ₩52,467 | ₩54,367 | ₩52,333 | ₩53,564 | +2.09% | 1405.2만 |
|---|
| 2026.06.25 | ₩55,129 | ₩55,678 | ₩52,145 | ₩52,386 | -4.98% | 1525.9만 |
|---|
| 2026.06.24 | ₩54,808 | ₩57,243 | ₩54,808 | ₩55,450 | +1.17% | 1741.6만 |
|---|
| 2026.06.23 | ₩56,695 | ₩57,136 | ₩54,728 | ₩54,795 | -3.35% | 2443만 |
|---|
| 2026.06.22 | ₩57,551 | ₩59,639 | ₩54,554 | ₩55,972 | -2.74% | 2196.1만 |
|---|
| 2026.06.18 | ₩61,873 | ₩62,141 | ₩58,086 | ₩58,475 | -5.49% | 6131.2만 |
|---|
| 2026.06.17 | ₩66,851 | ₩68,202 | ₩64,884 | ₩65,326 | -2.28% | 1394.5만 |
|---|
| 2026.06.16 | ₩67,975 | ₩69,045 | ₩67,453 | ₩68,309 | +0.49% | 985.3만 |
|---|
| 2026.06.15 | ₩69,755 | ₩69,755 | ₩67,012 | ₩68,002 | -2.51% | 1162.4만 |
|---|
| 2026.06.12 | ₩68,885 | ₩69,995 | ₩67,480 | ₩69,808 | +1.34% | 673.3만 |
|---|
| 2026.06.11 | ₩67,935 | ₩69,152 | ₩66,450 | ₩68,483 | +0.81% | 779.9만 |
|---|
| 2026.06.10 | ₩70,036 | ₩71,280 | ₩69,019 | ₩69,326 | -1.01% | 683.9만 |
|---|
| 2026.06.09 | ₩70,250 | ₩71,869 | ₩69,848 | ₩70,838 | +0.84% | 697.5만 |
|---|
| 2026.06.08 | ₩71,708 | ₩72,752 | ₩70,785 | ₩70,905 | -1.12% | 952만 |
|---|
| 2026.06.05 | ₩72,618 | ₩73,073 | ₩70,022 | ₩71,200 | -1.95% | 923.2만 |
|---|
| 2026.06.04 | ₩73,608 | ₩74,344 | ₩70,999 | ₩71,454 | -2.93% | 720.6만 |
|---|
| 2026.06.03 | ₩73,461 | ₩73,595 | ₩70,718 | ₩71,601 | -2.53% | 708.1만 |
|---|
| 2026.06.02 | ₩74,799 | ₩74,799 | ₩71,481 | ₩73,782 | -1.36% | 920.5만 |
|---|
| 2026.06.01 | ₩75,214 | ₩77,141 | ₩73,608 | ₩76,485 | +1.69% | 940.4만 |
|---|
| 2026.05.29 | ₩72,270 | ₩75,120 | ₩71,119 | ₩74,612 | +3.24% | 1474.7만 |
|---|
| 2026.05.28 | ₩71,146 | ₩72,458 | ₩70,491 | ₩72,056 | +1.28% | 924.5만 |
|---|
| 2026.05.27 | ₩69,433 | ₩71,735 | ₩69,326 | ₩71,133 | +2.45% | 953만 |
|---|
| 2026.05.26 | ₩69,648 | ₩70,276 | ₩68,376 | ₩69,326 | -0.46% | 987.1만 |
|---|
| 2026.05.22 | ₩69,915 | ₩71,347 | ₩69,661 | ₩70,584 | +0.96% | 923.6만 |
|---|
| 2026.05.21 | ₩69,019 | ₩70,036 | ₩67,052 | ₩70,009 | +1.43% | 898.6만 |
|---|
| 2026.05.20 | ₩68,323 | ₩68,952 | ₩65,473 | ₩68,644 | +0.47% | 751.5만 |
|---|
| 2026.05.19 | ₩69,152 | ₩71,173 | ₩67,988 | ₩68,082 | -1.55% | 1086.5만 |
|---|
| 2026.05.18 | ₩64,175 | ₩68,912 | ₩63,305 | ₩68,778 | +7.17% | 1530.6만 |
|---|
| 2026.05.15 | ₩62,569 | ₩63,559 | ₩62,301 | ₩63,064 | +0.79% | 891만 |
|---|
| 2026.05.14 | ₩62,087 | ₩62,676 | ₩61,191 | ₩61,619 | -0.75% | 696.9만 |
|---|
| 2026.05.13 | ₩63,452 | ₩63,626 | ₩60,856 | ₩61,512 | -3.06% | 899.2만 |
|---|
| 2026.05.12 | ₩66,463 | ₩66,543 | ₩63,559 | ₩63,867 | -3.91% | 616.6만 |
|---|
| 2026.05.11 | ₩68,470 | ₩68,845 | ₩65,607 | ₩65,901 | -3.75% | 833.9만 |
|---|
| 2026.05.08 | ₩69,260 | ₩69,474 | ₩67,159 | ₩69,152 | -0.15% | 539만 |
|---|
| 2026.05.07 | ₩68,791 | ₩70,638 | ₩68,791 | ₩69,500 | +1.03% | 754.7만 |
|---|
| 2026.05.06 | ₩68,979 | ₩69,581 | ₩68,055 | ₩68,684 | -0.43% | 790.3만 |
|---|
| 2026.05.05 | ₩69,955 | ₩69,955 | ₩67,988 | ₩69,407 | -0.78% | 630.5만 |
|---|
| 2026.05.04 | ₩70,343 | ₩71,240 | ₩68,818 | ₩69,393 | -1.35% | 600.2만 |
|---|
| 2026.05.01 | ₩72,578 | ₩73,127 | ₩69,955 | ₩70,156 | -3.34% | 844.9만 |
|---|
| 2026.04.30 | ₩72,979 | ₩72,979 | ₩70,036 | ₩70,785 | -3.01% | 834.2만 |
|---|
| 2026.04.29 | ₩71,708 | ₩73,756 | ₩70,169 | ₩73,194 | +2.07% | 819.5만 |
|---|
| 2026.04.28 | ₩74,438 | ₩75,241 | ₩73,702 | ₩73,756 | -0.92% | 862.6만 |
|---|
| 2026.04.27 | ₩73,113 | ₩74,532 | ₩72,899 | ₩73,100 | -0.02% | 605.9만 |
|---|
| 2026.04.24 | ₩73,608 | ₩74,077 | ₩72,605 | ₩73,742 | +0.18% | 635.6만 |
|---|
| 2026.04.23 | ₩75,656 | ₩75,763 | ₩72,899 | ₩73,729 | -2.55% | 925.3만 |
|---|
| 2026.04.22 | ₩79,978 | ₩80,888 | ₩77,770 | ₩78,693 | -1.61% | 569.5만 |
|---|
| 2026.04.21 | ₩80,767 | ₩82,774 | ₩80,392 | ₩80,888 | +0.15% | 541.6만 |
|---|
| 2026.04.20 | ₩81,918 | ₩82,520 | ₩80,004 | ₩80,633 | -1.57% | 813만 |
|---|
| 2026.04.17 | ₩81,851 | ₩82,801 | ₩81,262 | ₩82,025 | +0.21% | 503.8만 |
|---|
| 2026.04.16 | ₩81,262 | ₩81,931 | ₩80,754 | ₩80,995 | -0.33% | 479.1만 |
|---|
| 2026.04.15 | ₩81,356 | ₩82,306 | ₩80,633 | ₩80,807 | -0.67% | 485.6만 |
|---|
| 2026.04.14 | ₩81,476 | ₩82,480 | ₩80,045 | ₩80,339 | -1.40% | 844.1만 |
|---|
| 2026.04.13 | ₩77,529 | ₩81,075 | ₩76,954 | ₩80,995 | +4.47% | 602.6만 |
|---|
| 2026.04.10 | ₩79,068 | ₩79,442 | ₩76,793 | ₩77,502 | -1.98% | 519만 |
|---|
| 2026.04.09 | ₩80,285 | ₩80,687 | ₩77,716 | ₩79,215 | -1.33% | 586.6만 |
|---|
| 2026.04.08 | ₩82,828 | ₩84,005 | ₩81,490 | ₩81,623 | -1.45% | 531.2만 |
|---|
| 2026.04.07 | ₩82,975 | ₩83,336 | ₩81,637 | ₩82,279 | -0.84% | 355.6만 |
|---|
| 2026.04.06 | ₩83,350 | ₩84,233 | ₩82,132 | ₩83,430 | +0.10% | 396.2만 |
|---|
| 2026.04.02 | ₩82,012 | ₩84,353 | ₩81,731 | ₩83,684 | +2.04% | 329.9만 |
|---|
| 2026.04.01 | ₩82,052 | ₩82,587 | ₩79,924 | ₩81,958 | -0.11% | 376.7만 |
|---|
| 2026.03.31 | ₩81,931 | ₩83,189 | ₩80,928 | ₩82,092 | +0.20% | 396.7만 |
|---|
| 2026.03.30 | ₩80,473 | ₩82,105 | ₩80,312 | ₩81,704 | +1.53% | 874.3만 |
|---|
| 2026.03.27 | ₩81,195 | ₩81,195 | ₩78,733 | ₩79,924 | -1.57% | 368.8만 |
|---|
| 2026.03.26 | ₩79,656 | ₩82,119 | ₩79,656 | ₩81,302 | +2.07% | 310.1만 |
|---|
| 2026.03.25 | ₩81,169 | ₩82,373 | ₩78,773 | ₩80,004 | -1.43% | 418.1만 |
|---|
| 2026.03.24 | ₩82,078 | ₩82,159 | ₩80,125 | ₩80,607 | -1.79% | 390.3만 |
|---|
| 2026.03.23 | ₩83,818 | ₩84,233 | ₩82,359 | ₩82,881 | -1.12% | 444.4만 |
|---|
| 2026.03.20 | ₩82,052 | ₩83,162 | ₩81,516 | ₩83,055 | +1.22% | 1258.3만 |
|---|
| 2026.03.19 | ₩79,429 | ₩83,122 | ₩79,429 | ₩82,359 | +3.69% | 830.6만 |
|---|
| 2026.03.18 | ₩81,597 | ₩82,814 | ₩80,392 | ₩80,673 | -1.13% | 607.6만 |
|---|
| 2026.03.17 | ₩82,105 | ₩84,326 | ₩81,717 | ₩82,052 | -0.07% | 498.2만 |
|---|
| 2026.03.16 | ₩81,329 | ₩82,145 | ₩80,580 | ₩81,690 | +0.44% | 559.1만 |
|---|
| 2026.03.13 | ₩82,453 | ₩82,627 | ₩80,647 | ₩80,780 | -2.03% | 787.1만 |
|---|
| 2026.03.12 | ₩82,627 | ₩84,433 | ₩81,664 | ₩81,864 | -0.92% | 577.4만 |
|---|
| 2026.03.11 | ₩84,286 | ₩85,531 | ₩81,918 | ₩83,537 | -0.89% | 724.5만 |
|---|
| 2026.03.10 | ₩86,374 | ₩86,374 | ₩82,654 | ₩84,273 | -2.43% | 553.5만 |
|---|
| 2026.03.09 | ₩88,327 | ₩88,381 | ₩85,491 | ₩86,508 | -2.06% | 530.6만 |
|---|
| 2026.03.06 | ₩87,123 | ₩88,836 | ₩86,374 | ₩88,662 | +1.77% | 467.4만 |
|---|
| 2026.03.05 | ₩86,668 | ₩89,625 | ₩86,668 | ₩88,020 | +1.56% | 722.1만 |
|---|
| 2026.03.04 | ₩85,865 | ₩87,591 | ₩85,531 | ₩87,136 | +1.48% | 630.7만 |
|---|
| 2026.03.03 | ₩83,510 | ₩86,855 | ₩83,510 | ₩86,093 | +3.09% | 642.2만 |
|---|
| 2026.03.02 | ₩84,514 | ₩85,852 | ₩84,179 | ₩84,969 | +0.54% | 480.7만 |
|---|
| 2026.02.27 | ₩86,146 | ₩86,400 | ₩83,965 | ₩86,213 | +0.08% | 1415.2만 |
|---|
| 2026.02.26 | ₩82,694 | ₩87,083 | ₩82,694 | ₩86,936 | +5.13% | 1318.6만 |
|---|
| 2026.02.25 | ₩82,239 | ₩82,453 | ₩80,339 | ₩82,065 | -0.21% | 1116.5만 |
|---|
| 2026.02.24 | ₩81,677 | ₩83,898 | ₩80,499 | ₩81,704 | +0.03% | 777.6만 |
|---|
| 2026.02.23 | ₩85,972 | ₩86,360 | ₩81,476 | ₩81,797 | -4.86% | 1048.2만 |
|---|
| 2026.02.20 | ₩87,096 | ₩88,434 | ₩85,852 | ₩87,016 | -0.09% | 967.8만 |
|---|
| 2026.02.19 | ₩85,825 | ₩87,685 | ₩85,410 | ₩86,962 | +1.33% | 725.8만 |
|---|
| 2026.02.18 | ₩86,909 | ₩89,839 | ₩86,066 | ₩89,398 | +2.86% | 609.8만 |
|---|
| 2026.02.17 | ₩89,318 | ₩90,107 | ₩86,454 | ₩87,217 | -2.35% | 1160.1만 |
|---|
| 2026.02.13 | ₩88,167 | ₩90,669 | ₩87,632 | ₩89,050 | +1.00% | 1305.5만 |
|---|
| 2026.02.12 | ₩94,215 | ₩94,442 | ₩86,976 | ₩88,086 | -6.50% | 1797.9만 |
|---|
| 2026.02.11 | ₩99,634 | ₩100,169 | ₩94,723 | ₩94,884 | -4.77% | 1022.4만 |
|---|
| 2026.02.10 | ₩99,554 | ₩101,374 | ₩98,711 | ₩99,781 | +0.23% | 702.2만 |
|---|
| 2026.02.09 | ₩101,280 | ₩101,869 | ₩99,099 | ₩99,822 | -1.44% | 550만 |
|---|
| 2026.02.06 | ₩103,394 | ₩104,826 | ₩102,538 | ₩103,140 | -0.25% | 441.8만 |
|---|
| 2026.02.05 | ₩102,872 | ₩104,839 | ₩101,601 | ₩102,819 | -0.05% | 752.8만 |
|---|
| 2026.02.04 | ₩97,828 | ₩104,438 | ₩96,423 | ₩102,645 | +4.92% | 1179.5만 |
|---|
| 2026.02.03 | ₩108,666 | ₩108,680 | ₩97,948 | ₩99,688 | -8.26% | 1139.9만 |
|---|
| 2026.02.02 | ₩109,670 | ₩112,052 | ₩109,656 | ₩110,941 | +1.16% | 405.1만 |
|---|
| 2026.01.30 | ₩109,683 | ₩110,245 | ₩108,961 | ₩109,804 | +0.11% | 460.8만 |
|---|
| 2026.01.29 | ₩111,623 | ₩112,400 | ₩109,242 | ₩110,326 | -1.16% | 480.1만 |
|---|
| 2026.01.28 | ₩113,269 | ₩113,885 | ₩111,276 | ₩111,463 | -1.59% | 403.1만 |
|---|
| 2026.01.27 | ₩114,273 | ₩114,607 | ₩111,503 | ₩113,269 | -0.88% | 504.9만 |
|---|
| 2026.01.26 | ₩114,286 | ₩114,982 | ₩113,417 | ₩114,554 | +0.23% | 301.1만 |
|---|
| 2026.01.23 | ₩113,229 | ₩114,179 | ₩112,574 | ₩112,640 | -0.52% | 377.9만 |
|---|
| 2026.01.22 | ₩113,028 | ₩114,728 | ₩112,600 | ₩113,216 | +0.17% | 407.6만 |
|---|
| 2026.01.21 | ₩110,914 | ₩113,443 | ₩110,847 | ₩112,440 | +1.38% | 439.7만 |
|---|
| 2026.01.20 | ₩112,239 | ₩112,640 | ₩109,764 | ₩110,004 | -1.99% | 628.7만 |
|---|
| 2026.01.16 | ₩113,871 | ₩114,340 | ₩112,493 | ₩113,390 | -0.42% | 1022.1만 |
|---|
| 2026.01.15 | ₩115,665 | ₩115,825 | ₩112,359 | ₩113,497 | -1.87% | 612.1만 |
|---|
| 2026.01.14 | ₩113,336 | ₩116,454 | ₩112,935 | ₩116,012 | +2.36% | 530.2만 |
|---|
| 2026.01.13 | ₩114,059 | ₩114,781 | ₩112,132 | ₩113,028 | -0.90% | 452.6만 |
|---|
| 2026.01.12 | ₩112,962 | ₩114,594 | ₩112,734 | ₩114,045 | +0.96% | 376만 |
|---|
| 2026.01.09 | ₩114,755 | ₩115,303 | ₩113,631 | ₩114,086 | -0.58% | 323.6만 |
|---|
| 2026.01.08 | ₩111,797 | ₩114,995 | ₩111,744 | ₩114,768 | +2.66% | 340.1만 |
|---|
| 2026.01.07 | ₩113,069 | ₩113,858 | ₩112,226 | ₩112,547 | -0.46% | 299만 |
|---|
| 2026.01.06 | ₩108,666 | ₩113,524 | ₩108,666 | ₩113,229 | +4.20% | 491.5만 |
|---|
| 2026.01.05 | ₩108,666 | ₩110,700 | ₩108,385 | ₩109,228 | +0.52% | 357만 |
|---|
| 2026.01.02 | ₩111,048 | ₩111,450 | ₩107,743 | ₩108,760 | -2.06% | 322만 |
|---|
| 2025.12.31 | ₩112,587 | ₩112,988 | ₩110,968 | ₩111,061 | -1.35% | 250.2만 |
|---|
| 2025.12.30 | ₩113,122 | ₩113,537 | ₩112,520 | ₩112,587 | -0.47% | 272.3만 |
|---|
| 2025.12.29 | ₩114,179 | ₩114,768 | ₩113,617 | ₩113,738 | -0.39% | 365.8만 |
|---|
| 2025.12.26 | ₩113,965 | ₩114,621 | ₩113,738 | ₩114,500 | +0.47% | 161.3만 |
|---|
| 2025.12.24 | ₩113,738 | ₩114,407 | ₩113,590 | ₩114,300 | +0.49% | 168.8만 |
|---|
| 2025.12.23 | ₩113,805 | ₩114,233 | ₩113,202 | ₩113,979 | +0.15% | 258.6만 |
|---|
| 2025.12.22 | ₩114,032 | ₩114,326 | ₩113,323 | ₩114,019 | -0.01% | 314만 |
|---|
| 2025.12.19 | ₩111,851 | ₩116,334 | ₩111,784 | ₩114,286 | +2.18% | 1746.1만 |
|---|
| 2025.12.18 | ₩111,918 | ₩113,109 | ₩110,473 | ₩112,078 | +0.14% | 576.8만 |
|---|
| 2025.12.17 | ₩111,931 | ₩113,564 | ₩111,476 | ₩111,904 | -0.02% | 844.9만 |
|---|
| 2025.12.16 | ₩112,587 | ₩113,042 | ₩110,968 | ₩111,904 | -0.61% | 602.3만 |
|---|
| 2025.12.15 | ₩113,028 | ₩113,350 | ₩109,509 | ₩112,466 | -0.50% | 650.2만 |
|---|
| 2025.12.12 | ₩112,346 | ₩112,440 | ₩111,182 | ₩112,319 | -0.02% | 440.5만 |
|---|
| 2025.12.11 | ₩111,115 | ₩112,721 | ₩110,285 | ₩112,159 | +0.94% | 404.8만 |
|---|
| 2025.12.10 | ₩106,284 | ₩111,811 | ₩106,284 | ₩111,356 | +4.77% | 534.8만 |
|---|
| 2025.12.09 | ₩107,997 | ₩109,509 | ₩107,676 | ₩108,318 | +0.30% | 344만 |
|---|
| 2025.12.08 | ₩108,091 | ₩108,640 | ₩107,582 | ₩107,997 | -0.09% | 351.2만 |
|---|
| 2025.12.05 | ₩107,007 | ₩108,586 | ₩106,351 | ₩108,011 | +0.94% | 318.7만 |
|---|
| 2025.12.04 | ₩106,525 | ₩107,944 | ₩105,896 | ₩107,315 | +0.74% | 448.1만 |
|---|
| 2025.12.03 | ₩104,010 | ₩106,418 | ₩103,702 | ₩106,030 | +1.94% | 378.5만 |
|---|
| 2025.12.02 | ₩103,836 | ₩104,692 | ₩102,484 | ₩103,956 | +0.12% | 429.3만 |
|---|
| 2025.12.01 | ₩103,635 | ₩104,973 | ₩103,421 | ₩103,608 | -0.03% | 326.6만 |
|---|
| 2025.11.28 | ₩103,167 | ₩104,371 | ₩102,979 | ₩103,983 | +0.79% | 168.9만 |
|---|
| 2025.11.26 | ₩102,591 | ₩103,448 | ₩102,337 | ₩103,100 | +0.50% | 447.1만 |
|---|
| 2025.11.25 | ₩100,665 | ₩102,591 | ₩100,638 | ₩102,297 | +1.62% | 544만 |
|---|
| 2025.11.24 | ₩101,628 | ₩101,762 | ₩100,022 | ₩100,250 | -1.36% | 634.9만 |
|---|
| 2025.11.21 | ₩97,359 | ₩102,591 | ₩97,226 | ₩101,668 | +4.43% | 797.3만 |
|---|
| 2025.11.20 | ₩97,734 | ₩98,136 | ₩95,928 | ₩96,811 | -0.94% | 475.4만 |
|---|
| 2025.11.19 | ₩96,302 | ₩97,453 | ₩95,968 | ₩96,731 | +0.44% | 380.3만 |
|---|
| 2025.11.18 | ₩94,924 | ₩96,316 | ₩94,268 | ₩96,008 | +1.14% | 424.1만 |
|---|
| 2025.11.17 | ₩96,998 | ₩97,761 | ₩95,138 | ₩95,232 | -1.82% | 383.2만 |
|---|
| 2025.11.14 | ₩98,149 | ₩98,577 | ₩97,052 | ₩97,172 | -1.00% | 305.8만 |
|---|
| 2025.11.13 | ₩98,590 | ₩100,036 | ₩98,309 | ₩98,430 | -0.16% | 434.2만 |
|---|
| 2025.11.12 | ₩98,457 | ₩99,621 | ₩98,042 | ₩99,286 | +0.84% | 414만 |
|---|
| 2025.11.11 | ₩97,493 | ₩98,457 | ₩96,784 | ₩97,855 | +0.37% | 412.6만 |
|---|
| 2025.11.10 | ₩98,470 | ₩99,166 | ₩96,342 | ₩97,520 | -0.96% | 404.3만 |
|---|
| 2025.11.07 | ₩97,346 | ₩98,537 | ₩97,172 | ₩97,948 | +0.62% | 534.5만 |
|---|
| 2025.11.06 | ₩100,049 | ₩100,357 | ₩96,075 | ₩97,453 | -2.59% | 486.4만 |
|---|
| 2025.11.05 | ₩97,333 | ₩100,236 | ₩97,333 | ₩99,902 | +2.64% | 636만 |
|---|
| 2025.11.04 | ₩97,293 | ₩98,871 | ₩96,998 | ₩97,426 | +0.14% | 666.9만 |
|---|
| 2025.11.03 | ₩97,520 | ₩98,350 | ₩95,352 | ₩97,319 | -0.21% | 553.8만 |
|---|
| 2025.10.31 | ₩96,276 | ₩98,229 | ₩95,232 | ₩97,520 | +1.29% | 550.7만 |
|---|
| 2025.10.30 | ₩95,928 | ₩97,868 | ₩94,750 | ₩96,597 | +0.70% | 778.3만 |
|---|
| 2025.10.29 | ₩100,598 | ₩101,253 | ₩95,165 | ₩95,928 | -4.64% | 1075.4만 |
|---|
| 2025.10.28 | ₩90,763 | ₩91,525 | ₩90,214 | ₩90,749 | -0.01% | 616만 |
|---|
| 2025.10.27 | ₩90,803 | ₩91,244 | ₩90,214 | ₩91,057 | +0.28% | 420.2만 |
|---|
| 2025.10.24 | ₩91,686 | ₩92,114 | ₩90,736 | ₩90,803 | -0.96% | 424.2만 |
|---|
| 2025.10.23 | ₩91,432 | ₩91,499 | ₩89,799 | ₩91,030 | -0.44% | 477.1만 |
|---|
| 2025.10.22 | ₩91,980 | ₩92,904 | ₩91,432 | ₩91,472 | -0.55% | 355.6만 |
|---|
| 2025.10.21 | ₩89,425 | ₩92,315 | ₩89,398 | ₩92,020 | +2.90% | 340.3만 |
|---|
| 2025.10.20 | ₩88,715 | ₩89,799 | ₩88,475 | ₩89,251 | +0.60% | 235만 |
|---|
| 2025.10.17 | ₩87,752 | ₩88,675 | ₩87,417 | ₩88,421 | +0.76% | 341.6만 |
|---|
| 2025.10.16 | ₩89,585 | ₩89,585 | ₩87,177 | ₩87,605 | -2.21% | 400.4만 |
|---|
| 2025.10.15 | ₩90,763 | ₩90,763 | ₩88,983 | ₩89,318 | -1.59% | 267.9만 |
|---|
| 2025.10.14 | ₩88,046 | ₩90,575 | ₩87,779 | ₩90,013 | +2.23% | 409.2만 |
|---|
| 2025.10.13 | ₩88,715 | ₩89,318 | ₩87,792 | ₩88,769 | +0.06% | 406.3만 |
|---|
| 2025.10.10 | ₩92,020 | ₩92,328 | ₩87,993 | ₩88,046 | -4.32% | 385.2만 |
|---|