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 | ₩80,251 | ₩80,318 | ₩78,740 | ₩79,168 | -1.35% | 531.5만 |
| 2026.10.07 | — | — | — | ₩76,320 | — | — |
| 2026.10.05 | — | — | — | ₩77,751 | — | — |
| 2026.10.02 | — | — | — | ₩78,245 | — | — |
| 2026.09.30 | — | — | — | ₩76,815 | — | — |
| 2026.09.28 | — | — | — | ₩75,892 | — | — |
| 2026.09.25 | ₩76,373 | ₩77,938 | ₩76,226 | ₩76,667 | +0.39% | 141.3만 |
| 2026.09.24 | ₩79,248 | ₩79,890 | ₩76,119 | ₩76,453 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -3.53% |
| 461.8만 |
| 2026.09.23 | ₩78,968 | ₩80,185 | ₩78,179 | ₩79,088 | +0.15% | 452만 |
|---|
| 2026.09.22 | ₩81,134 | ₩81,401 | ₩78,031 | ₩78,687 | -3.02% | 261.5만 |
|---|
| 2026.09.21 | ₩80,719 | ₩82,872 | ₩79,195 | ₩79,409 | -1.62% | 575.3만 |
|---|
| 2026.09.18 | ₩82,752 | ₩82,765 | ₩79,917 | ₩80,064 | -3.25% | 1912.6만 |
|---|
| 2026.09.16 | — | — | — | ₩82,712 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩84,624 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩85,721 | — | — |
|---|
| 2026.09.04 | ₩85,520 | ₩85,520 | ₩83,300 | ₩83,327 | -2.56% | 447.3만 |
|---|
| 2026.09.03 | ₩86,269 | ₩87,486 | ₩85,159 | ₩86,443 | +0.20% | 445.7만 |
|---|
| 2026.09.02 | ₩84,664 | ₩85,641 | ₩83,862 | ₩84,785 | +0.14% | 585.2만 |
|---|
| 2026.09.01 | ₩86,069 | ₩87,031 | ₩84,504 | ₩84,771 | -1.51% | 410.6만 |
|---|
| 2026.08.31 | ₩84,705 | ₩86,804 | ₩84,424 | ₩86,363 | +1.96% | 866.1만 |
|---|
| 2026.08.28 | ₩85,694 | ₩87,433 | ₩85,467 | ₩85,641 | -0.06% | 530.3만 |
|---|
| 2026.08.27 | ₩84,277 | ₩85,908 | ₩83,795 | ₩85,266 | +1.17% | 580.1만 |
|---|
| 2026.08.26 | ₩82,458 | ₩83,448 | ₩81,602 | ₩83,033 | +0.70% | 700.4만 |
|---|
| 2026.08.25 | ₩82,659 | ₩84,651 | ₩81,709 | ₩84,330 | +2.02% | 581.7만 |
|---|
| 2026.08.24 | ₩82,645 | ₩83,474 | ₩82,164 | ₩83,180 | +0.65% | 412.3만 |
|---|
| 2026.08.21 | ₩81,335 | ₩84,397 | ₩80,398 | ₩82,739 | +1.73% | 685.9만 |
|---|
| 2026.08.20 | ₩80,773 | ₩82,659 | ₩80,586 | ₩81,468 | +0.86% | 475.2만 |
|---|
| 2026.08.19 | ₩77,269 | ₩82,257 | ₩77,269 | ₩81,482 | +5.45% | 686.8만 |
|---|
| 2026.08.18 | ₩76,066 | ₩78,687 | ₩75,905 | ₩77,269 | +1.58% | 470.5만 |
|---|
| 2026.08.17 | ₩77,430 | ₩77,991 | ₩75,624 | ₩75,705 | -2.23% | 497만 |
|---|
| 2026.08.14 | ₩80,358 | ₩80,358 | ₩77,162 | ₩78,620 | -2.16% | 1066.5만 |
|---|
| 2026.08.13 | ₩78,366 | ₩79,997 | ₩77,069 | ₩79,289 | +1.18% | 752.1만 |
|---|
| 2026.08.12 | ₩76,186 | ₩77,991 | ₩76,079 | ₩77,831 | +2.16% | 992.4만 |
|---|
| 2026.08.11 | ₩76,815 | ₩79,208 | ₩76,815 | ₩78,366 | +2.02% | 952.9만 |
|---|
| 2026.08.10 | ₩75,651 | ₩78,379 | ₩75,384 | ₩77,978 | +3.08% | 963만 |
|---|
| 2026.08.07 | ₩76,052 | ₩77,871 | ₩75,250 | ₩77,122 | +1.41% | 1262.7만 |
|---|
| 2026.08.06 | ₩72,080 | ₩76,226 | ₩70,609 | ₩76,079 | +5.55% | 877.4만 |
|---|
| 2026.08.05 | ₩76,039 | ₩76,574 | ₩73,993 | ₩74,595 | -1.90% | 662.1만 |
|---|
| 2026.08.04 | ₩71,880 | ₩75,557 | ₩71,572 | ₩75,063 | +4.43% | 1871.7만 |
|---|
| 2026.08.03 | ₩75,223 | ₩76,908 | ₩73,725 | ₩73,779 | -1.92% | 798.8만 |
|---|
| 2026.07.31 | ₩70,890 | ₩74,260 | ₩69,820 | ₩74,020 | +4.41% | 812.5만 |
|---|
| 2026.07.30 | ₩72,014 | ₩73,257 | ₩69,352 | ₩72,080 | +0.09% | 1260.6만 |
|---|
| 2026.07.29 | ₩69,954 | ₩76,306 | ₩68,510 | ₩74,849 | +7.00% | 1826.2만 |
|---|
| 2026.07.28 | ₩64,685 | ₩68,269 | ₩64,565 | ₩67,280 | +4.01% | 1390.6만 |
|---|
| 2026.07.27 | ₩62,171 | ₩64,190 | ₩61,757 | ₩62,920 | +1.20% | 741.6만 |
|---|
| 2026.07.24 | ₩58,052 | ₩60,834 | ₩58,052 | ₩60,780 | +4.70% | 666.7만 |
|---|
| 2026.07.23 | ₩57,103 | ₩57,651 | ₩56,327 | ₩57,517 | +0.73% | 812.9만 |
|---|
| 2026.07.22 | ₩59,202 | ₩59,697 | ₩57,303 | ₩57,745 | -2.46% | 527.1만 |
|---|
| 2026.07.21 | ₩58,694 | ₩59,724 | ₩58,239 | ₩58,346 | -0.59% | 769.8만 |
|---|
| 2026.07.20 | ₩59,042 | ₩60,152 | ₩57,758 | ₩59,697 | +1.11% | 755만 |
|---|
| 2026.07.17 | ₩59,724 | ₩60,834 | ₩58,346 | ₩59,871 | +0.25% | 1011.7만 |
|---|
| 2026.07.16 | ₩58,774 | ₩59,884 | ₩57,116 | ₩59,590 | +1.39% | 884.5만 |
|---|
| 2026.07.15 | ₩57,825 | ₩58,707 | ₩57,370 | ₩57,745 | -0.14% | 668.6만 |
|---|
| 2026.07.14 | ₩55,779 | ₩58,707 | ₩55,605 | ₩57,544 | +3.16% | 850.3만 |
|---|
| 2026.07.13 | ₩58,921 | ₩59,737 | ₩58,306 | ₩59,055 | +0.23% | 862.3만 |
|---|
| 2026.07.10 | ₩59,577 | ₩59,670 | ₩56,621 | ₩56,929 | -4.44% | 625.2만 |
|---|
| 2026.07.09 | ₩55,204 | ₩58,320 | ₩54,856 | ₩58,039 | +5.14% | 1384.2만 |
|---|
| 2026.07.08 | ₩57,785 | ₩58,560 | ₩56,688 | ₩56,742 | -1.81% | 1299.4만 |
|---|
| 2026.07.07 | ₩56,835 | ₩59,002 | ₩56,835 | ₩58,761 | +3.39% | 1067.7만 |
|---|
| 2026.07.06 | ₩55,525 | ₩56,581 | ₩54,696 | ₩55,324 | -0.36% | 997.3만 |
|---|
| 2026.07.02 | ₩55,765 | ₩56,956 | ₩55,378 | ₩56,153 | +0.70% | 950.7만 |
|---|
| 2026.07.01 | ₩53,091 | ₩55,779 | ₩52,543 | ₩54,923 | +3.45% | 1206만 |
|---|
| 2026.06.30 | ₩51,312 | ₩52,168 | ₩49,587 | ₩51,794 | +0.94% | 1024.5만 |
|---|
| 2026.06.29 | ₩54,321 | ₩54,869 | ₩51,727 | ₩51,807 | -4.63% | 1024.3만 |
|---|
| 2026.06.26 | ₩52,436 | ₩54,335 | ₩52,302 | ₩53,532 | +2.09% | 1405.2만 |
|---|
| 2026.06.25 | ₩55,097 | ₩55,645 | ₩52,115 | ₩52,355 | -4.98% | 1525.9만 |
|---|
| 2026.06.24 | ₩54,776 | ₩57,210 | ₩54,776 | ₩55,418 | +1.17% | 1741.6만 |
|---|
| 2026.06.23 | ₩56,661 | ₩57,103 | ₩54,696 | ₩54,762 | -3.35% | 2443만 |
|---|
| 2026.06.22 | ₩57,517 | ₩59,603 | ₩54,522 | ₩55,939 | -2.74% | 2196.1만 |
|---|
| 2026.06.18 | ₩61,837 | ₩62,104 | ₩58,052 | ₩58,440 | -5.49% | 6131.2만 |
|---|
| 2026.06.17 | ₩66,812 | ₩68,162 | ₩64,846 | ₩65,287 | -2.28% | 1394.5만 |
|---|
| 2026.06.16 | ₩67,935 | ₩69,005 | ₩67,413 | ₩68,269 | +0.49% | 985.3만 |
|---|
| 2026.06.15 | ₩69,713 | ₩69,713 | ₩66,972 | ₩67,962 | -2.51% | 1162.4만 |
|---|
| 2026.06.12 | ₩68,844 | ₩69,954 | ₩67,440 | ₩69,767 | +1.34% | 673.3만 |
|---|
| 2026.06.11 | ₩67,895 | ₩69,112 | ₩66,410 | ₩68,443 | +0.81% | 779.9만 |
|---|
| 2026.06.10 | ₩69,994 | ₩71,238 | ₩68,978 | ₩69,286 | -1.01% | 683.9만 |
|---|
| 2026.06.09 | ₩70,208 | ₩71,826 | ₩69,807 | ₩70,797 | +0.84% | 697.5만 |
|---|
| 2026.06.08 | ₩71,666 | ₩72,709 | ₩70,743 | ₩70,864 | -1.12% | 952만 |
|---|
| 2026.06.05 | ₩72,575 | ₩73,030 | ₩69,981 | ₩71,158 | -1.95% | 923.2만 |
|---|
| 2026.06.04 | ₩73,565 | ₩74,300 | ₩70,957 | ₩71,412 | -2.93% | 720.6만 |
|---|
| 2026.06.03 | ₩73,418 | ₩73,552 | ₩70,676 | ₩71,559 | -2.53% | 708.1만 |
|---|
| 2026.06.02 | ₩74,755 | ₩74,755 | ₩71,439 | ₩73,739 | -1.36% | 920.5만 |
|---|
| 2026.06.01 | ₩75,170 | ₩77,095 | ₩73,565 | ₩76,440 | +1.69% | 940.4만 |
|---|
| 2026.05.29 | ₩72,228 | ₩75,076 | ₩71,077 | ₩74,568 | +3.24% | 1474.7만 |
|---|
| 2026.05.28 | ₩71,104 | ₩72,415 | ₩70,449 | ₩72,014 | +1.28% | 924.5만 |
|---|
| 2026.05.27 | ₩69,392 | ₩71,693 | ₩69,286 | ₩71,091 | +2.45% | 953만 |
|---|
| 2026.05.26 | ₩69,606 | ₩70,235 | ₩68,336 | ₩69,286 | -0.46% | 987.1만 |
|---|
| 2026.05.22 | ₩69,874 | ₩71,305 | ₩69,620 | ₩70,543 | +0.96% | 923.6만 |
|---|
| 2026.05.21 | ₩68,978 | ₩69,994 | ₩67,012 | ₩69,968 | +1.43% | 898.6만 |
|---|
| 2026.05.20 | ₩68,283 | ₩68,911 | ₩65,434 | ₩68,603 | +0.47% | 751.5만 |
|---|
| 2026.05.19 | ₩69,112 | ₩71,131 | ₩67,948 | ₩68,042 | -1.55% | 1086.5만 |
|---|
| 2026.05.18 | ₩64,137 | ₩68,871 | ₩63,268 | ₩68,737 | +7.17% | 1530.6만 |
|---|
| 2026.05.15 | ₩62,532 | ₩63,522 | ₩62,265 | ₩63,027 | +0.79% | 891만 |
|---|
| 2026.05.14 | ₩62,051 | ₩62,639 | ₩61,155 | ₩61,583 | -0.75% | 696.9만 |
|---|
| 2026.05.13 | ₩63,415 | ₩63,589 | ₩60,820 | ₩61,476 | -3.06% | 899.2만 |
|---|
| 2026.05.12 | ₩66,424 | ₩66,504 | ₩63,522 | ₩63,829 | -3.91% | 616.6만 |
|---|
| 2026.05.11 | ₩68,430 | ₩68,804 | ₩65,568 | ₩65,862 | -3.75% | 833.9만 |
|---|
| 2026.05.08 | ₩69,219 | ₩69,433 | ₩67,119 | ₩69,112 | -0.15% | 539만 |
|---|
| 2026.05.07 | ₩68,751 | ₩70,596 | ₩68,751 | ₩69,459 | +1.03% | 754.7만 |
|---|
| 2026.05.06 | ₩68,938 | ₩69,540 | ₩68,015 | ₩68,644 | -0.43% | 790.3만 |
|---|
| 2026.05.05 | ₩69,914 | ₩69,914 | ₩67,948 | ₩69,366 | -0.78% | 630.5만 |
|---|
| 2026.05.04 | ₩70,302 | ₩71,198 | ₩68,777 | ₩69,352 | -1.35% | 600.2만 |
|---|
| 2026.05.01 | ₩72,535 | ₩73,083 | ₩69,914 | ₩70,115 | -3.34% | 844.9만 |
|---|
| 2026.04.30 | ₩72,936 | ₩72,936 | ₩69,994 | ₩70,743 | -3.01% | 834.2만 |
|---|
| 2026.04.29 | ₩71,666 | ₩73,712 | ₩70,128 | ₩73,150 | +2.07% | 819.5만 |
|---|
| 2026.04.28 | ₩74,394 | ₩75,196 | ₩73,658 | ₩73,712 | -0.92% | 862.6만 |
|---|
| 2026.04.27 | ₩73,070 | ₩74,488 | ₩72,856 | ₩73,057 | -0.02% | 605.9만 |
|---|
| 2026.04.24 | ₩73,565 | ₩74,033 | ₩72,562 | ₩73,699 | +0.18% | 635.6만 |
|---|
| 2026.04.23 | ₩75,611 | ₩75,718 | ₩72,856 | ₩73,685 | -2.55% | 925.3만 |
|---|
| 2026.04.22 | ₩79,930 | ₩80,840 | ₩77,724 | ₩78,647 | -1.61% | 569.5만 |
|---|
| 2026.04.21 | ₩80,719 | ₩82,725 | ₩80,345 | ₩80,840 | +0.15% | 541.6만 |
|---|
| 2026.04.20 | ₩81,870 | ₩82,471 | ₩79,957 | ₩80,586 | -1.57% | 813만 |
|---|
| 2026.04.17 | ₩81,803 | ₩82,752 | ₩81,214 | ₩81,976 | +0.21% | 503.8만 |
|---|
| 2026.04.16 | ₩81,214 | ₩81,883 | ₩80,706 | ₩80,947 | -0.33% | 479.1만 |
|---|
| 2026.04.15 | ₩81,308 | ₩82,257 | ₩80,586 | ₩80,760 | -0.67% | 485.6만 |
|---|
| 2026.04.14 | ₩81,428 | ₩82,431 | ₩79,997 | ₩80,291 | -1.40% | 844.1만 |
|---|
| 2026.04.13 | ₩77,483 | ₩81,027 | ₩76,908 | ₩80,947 | +4.47% | 602.6만 |
|---|
| 2026.04.10 | ₩79,021 | ₩79,395 | ₩76,748 | ₩77,456 | -1.98% | 519만 |
|---|
| 2026.04.09 | ₩80,238 | ₩80,639 | ₩77,670 | ₩79,168 | -1.33% | 586.6만 |
|---|
| 2026.04.08 | ₩82,779 | ₩83,956 | ₩81,442 | ₩81,575 | -1.45% | 531.2만 |
|---|
| 2026.04.07 | ₩82,926 | ₩83,287 | ₩81,589 | ₩82,231 | -0.84% | 355.6만 |
|---|
| 2026.04.06 | ₩83,300 | ₩84,183 | ₩82,083 | ₩83,381 | +0.10% | 396.2만 |
|---|
| 2026.04.02 | ₩81,963 | ₩84,303 | ₩81,682 | ₩83,635 | +2.04% | 329.9만 |
|---|
| 2026.04.01 | ₩82,003 | ₩82,538 | ₩79,877 | ₩81,910 | -0.11% | 376.7만 |
|---|
| 2026.03.31 | ₩81,883 | ₩83,140 | ₩80,880 | ₩82,043 | +0.20% | 396.7만 |
|---|
| 2026.03.30 | ₩80,425 | ₩82,057 | ₩80,265 | ₩81,656 | +1.53% | 874.3만 |
|---|
| 2026.03.27 | ₩81,147 | ₩81,147 | ₩78,687 | ₩79,877 | -1.57% | 368.8만 |
|---|
| 2026.03.26 | ₩79,609 | ₩82,070 | ₩79,609 | ₩81,254 | +2.07% | 310.1만 |
|---|
| 2026.03.25 | ₩81,121 | ₩82,324 | ₩78,727 | ₩79,957 | -1.43% | 418.1만 |
|---|
| 2026.03.24 | ₩82,030 | ₩82,110 | ₩80,078 | ₩80,559 | -1.79% | 390.3만 |
|---|
| 2026.03.23 | ₩83,768 | ₩84,183 | ₩82,311 | ₩82,832 | -1.12% | 444.4만 |
|---|
| 2026.03.20 | ₩82,003 | ₩83,113 | ₩81,468 | ₩83,006 | +1.22% | 1258.3만 |
|---|
| 2026.03.19 | ₩79,382 | ₩83,073 | ₩79,382 | ₩82,311 | +3.69% | 830.6만 |
|---|
| 2026.03.18 | ₩81,549 | ₩82,765 | ₩80,345 | ₩80,626 | -1.13% | 607.6만 |
|---|
| 2026.03.17 | ₩82,057 | ₩84,277 | ₩81,669 | ₩82,003 | -0.07% | 498.2만 |
|---|
| 2026.03.16 | ₩81,281 | ₩82,097 | ₩80,532 | ₩81,642 | +0.44% | 559.1만 |
|---|
| 2026.03.13 | ₩82,404 | ₩82,578 | ₩80,599 | ₩80,733 | -2.03% | 787.1만 |
|---|
| 2026.03.12 | ₩82,578 | ₩84,384 | ₩81,615 | ₩81,816 | -0.92% | 577.4만 |
|---|
| 2026.03.11 | ₩84,237 | ₩85,480 | ₩81,870 | ₩83,488 | -0.89% | 724.5만 |
|---|
| 2026.03.10 | ₩86,323 | ₩86,323 | ₩82,605 | ₩84,223 | -2.43% | 553.5만 |
|---|
| 2026.03.09 | ₩88,275 | ₩88,329 | ₩85,440 | ₩86,456 | -2.06% | 530.6만 |
|---|
| 2026.03.06 | ₩87,072 | ₩88,783 | ₩86,323 | ₩88,610 | +1.77% | 467.4만 |
|---|
| 2026.03.05 | ₩86,617 | ₩89,572 | ₩86,617 | ₩87,968 | +1.56% | 722.1만 |
|---|
| 2026.03.04 | ₩85,815 | ₩87,540 | ₩85,480 | ₩87,085 | +1.48% | 630.7만 |
|---|
| 2026.03.03 | ₩83,461 | ₩86,804 | ₩83,461 | ₩86,042 | +3.09% | 642.2만 |
|---|
| 2026.03.02 | ₩84,464 | ₩85,801 | ₩84,130 | ₩84,919 | +0.54% | 480.7만 |
|---|
| 2026.02.27 | ₩86,095 | ₩86,349 | ₩83,916 | ₩86,162 | +0.08% | 1415.2만 |
|---|
| 2026.02.26 | ₩82,645 | ₩87,031 | ₩82,645 | ₩86,884 | +5.13% | 1318.6만 |
|---|
| 2026.02.25 | ₩82,190 | ₩82,404 | ₩80,291 | ₩82,017 | -0.21% | 1116.5만 |
|---|
| 2026.02.24 | ₩81,629 | ₩83,849 | ₩80,452 | ₩81,656 | +0.03% | 777.6만 |
|---|
| 2026.02.23 | ₩85,922 | ₩86,309 | ₩81,428 | ₩81,749 | -4.86% | 1048.2만 |
|---|
| 2026.02.20 | ₩87,045 | ₩88,382 | ₩85,801 | ₩86,965 | -0.09% | 967.8만 |
|---|
| 2026.02.19 | ₩85,774 | ₩87,633 | ₩85,360 | ₩86,911 | +1.33% | 725.8만 |
|---|
| 2026.02.18 | ₩86,858 | ₩89,786 | ₩86,015 | ₩89,345 | +2.86% | 609.8만 |
|---|
| 2026.02.17 | ₩89,265 | ₩90,054 | ₩86,403 | ₩87,165 | -2.35% | 1160.1만 |
|---|
| 2026.02.13 | ₩88,115 | ₩90,615 | ₩87,580 | ₩88,997 | +1.00% | 1305.5만 |
|---|
| 2026.02.12 | ₩94,159 | ₩94,387 | ₩86,925 | ₩88,034 | -6.50% | 1797.9만 |
|---|
| 2026.02.11 | ₩99,575 | ₩100,110 | ₩94,667 | ₩94,828 | -4.77% | 1022.4만 |
|---|
| 2026.02.10 | ₩99,495 | ₩101,314 | ₩98,653 | ₩99,722 | +0.23% | 702.2만 |
|---|
| 2026.02.09 | ₩101,220 | ₩101,809 | ₩99,040 | ₩99,763 | -1.44% | 550만 |
|---|
| 2026.02.06 | ₩103,333 | ₩104,764 | ₩102,477 | ₩103,079 | -0.25% | 441.8만 |
|---|
| 2026.02.05 | ₩102,812 | ₩104,777 | ₩101,541 | ₩102,758 | -0.05% | 752.8만 |
|---|
| 2026.02.04 | ₩97,770 | ₩104,376 | ₩96,366 | ₩102,584 | +4.92% | 1179.5만 |
|---|
| 2026.02.03 | ₩108,602 | ₩108,616 | ₩97,890 | ₩99,629 | -8.26% | 1139.9만 |
|---|
| 2026.02.02 | ₩109,605 | ₩111,985 | ₩109,592 | ₩110,876 | +1.16% | 405.1만 |
|---|
| 2026.01.30 | ₩109,618 | ₩110,180 | ₩108,896 | ₩109,739 | +0.11% | 460.8만 |
|---|
| 2026.01.29 | ₩111,558 | ₩112,333 | ₩109,177 | ₩110,260 | -1.16% | 480.1만 |
|---|
| 2026.01.28 | ₩113,202 | ₩113,818 | ₩111,210 | ₩111,397 | -1.59% | 403.1만 |
|---|
| 2026.01.27 | ₩114,205 | ₩114,540 | ₩111,437 | ₩113,202 | -0.88% | 504.9만 |
|---|
| 2026.01.26 | ₩114,219 | ₩114,914 | ₩113,350 | ₩114,486 | +0.23% | 301.1만 |
|---|
| 2026.01.23 | ₩113,162 | ₩114,112 | ₩112,507 | ₩112,574 | -0.52% | 377.9만 |
|---|
| 2026.01.22 | ₩112,962 | ₩114,660 | ₩112,534 | ₩113,149 | +0.17% | 407.6만 |
|---|
| 2026.01.21 | ₩110,849 | ₩113,376 | ₩110,782 | ₩112,373 | +1.38% | 439.7만 |
|---|
| 2026.01.20 | ₩112,173 | ₩112,574 | ₩109,699 | ₩109,939 | -1.99% | 628.7만 |
|---|
| 2026.01.16 | ₩113,804 | ₩114,272 | ₩112,427 | ₩113,323 | -0.42% | 1022.1만 |
|---|
| 2026.01.15 | ₩115,596 | ₩115,757 | ₩112,293 | ₩113,430 | -1.87% | 612.1만 |
|---|
| 2026.01.14 | ₩113,269 | ₩116,385 | ₩112,868 | ₩115,944 | +2.36% | 530.2만 |
|---|
| 2026.01.13 | ₩113,991 | ₩114,714 | ₩112,066 | ₩112,962 | -0.90% | 452.6만 |
|---|
| 2026.01.12 | ₩112,895 | ₩114,526 | ₩112,668 | ₩113,978 | +0.96% | 376만 |
|---|
| 2026.01.09 | ₩114,687 | ₩115,235 | ₩113,564 | ₩114,018 | -0.58% | 323.6만 |
|---|
| 2026.01.08 | ₩111,731 | ₩114,928 | ₩111,678 | ₩114,700 | +2.66% | 340.1만 |
|---|
| 2026.01.07 | ₩113,002 | ₩113,791 | ₩112,159 | ₩112,480 | -0.46% | 299만 |
|---|
| 2026.01.06 | ₩108,602 | ₩113,457 | ₩108,602 | ₩113,162 | +4.20% | 491.5만 |
|---|
| 2026.01.05 | ₩108,602 | ₩110,635 | ₩108,321 | ₩109,164 | +0.52% | 357만 |
|---|
| 2026.01.02 | ₩110,983 | ₩111,384 | ₩107,679 | ₩108,696 | -2.06% | 322만 |
|---|
| 2025.12.31 | ₩112,520 | ₩112,922 | ₩110,902 | ₩110,996 | -1.35% | 250.2만 |
|---|
| 2025.12.30 | ₩113,055 | ₩113,470 | ₩112,454 | ₩112,520 | -0.47% | 272.3만 |
|---|
| 2025.12.29 | ₩114,112 | ₩114,700 | ₩113,550 | ₩113,671 | -0.39% | 365.8만 |
|---|
| 2025.12.26 | ₩113,898 | ₩114,553 | ₩113,671 | ₩114,433 | +0.47% | 161.3만 |
|---|
| 2025.12.24 | ₩113,671 | ₩114,339 | ₩113,523 | ₩114,232 | +0.49% | 168.8만 |
|---|
| 2025.12.23 | ₩113,737 | ₩114,165 | ₩113,136 | ₩113,911 | +0.15% | 258.6만 |
|---|
| 2025.12.22 | ₩113,965 | ₩114,259 | ₩113,256 | ₩113,951 | -0.01% | 314만 |
|---|
| 2025.12.19 | ₩111,785 | ₩116,265 | ₩111,718 | ₩114,219 | +2.18% | 1746.1만 |
|---|
| 2025.12.18 | ₩111,852 | ₩113,042 | ₩110,407 | ₩112,012 | +0.14% | 576.8만 |
|---|
| 2025.12.17 | ₩111,865 | ₩113,497 | ₩111,410 | ₩111,838 | -0.02% | 844.9만 |
|---|
| 2025.12.16 | ₩112,520 | ₩112,975 | ₩110,902 | ₩111,838 | -0.61% | 602.3만 |
|---|
| 2025.12.15 | ₩112,962 | ₩113,283 | ₩109,445 | ₩112,400 | -0.50% | 650.2만 |
|---|
| 2025.12.12 | ₩112,280 | ₩112,373 | ₩111,116 | ₩112,253 | -0.02% | 440.5만 |
|---|
| 2025.12.11 | ₩111,049 | ₩112,654 | ₩110,220 | ₩112,092 | +0.94% | 404.8만 |
|---|
| 2025.12.10 | ₩106,222 | ₩111,745 | ₩106,222 | ₩111,290 | +4.77% | 534.8만 |
|---|
| 2025.12.09 | ₩107,933 | ₩109,445 | ₩107,613 | ₩108,254 | +0.30% | 344만 |
|---|
| 2025.12.08 | ₩108,027 | ₩108,575 | ₩107,519 | ₩107,933 | -0.09% | 351.2만 |
|---|
| 2025.12.05 | ₩106,944 | ₩108,522 | ₩106,289 | ₩107,947 | +0.94% | 318.7만 |
|---|
| 2025.12.04 | ₩106,462 | ₩107,880 | ₩105,834 | ₩107,251 | +0.74% | 448.1만 |
|---|
| 2025.12.03 | ₩103,948 | ₩106,355 | ₩103,641 | ₩105,968 | +1.94% | 378.5만 |
|---|
| 2025.12.02 | ₩103,774 | ₩104,630 | ₩102,424 | ₩103,895 | +0.12% | 429.3만 |
|---|
| 2025.12.01 | ₩103,574 | ₩104,911 | ₩103,360 | ₩103,547 | -0.03% | 326.6만 |
|---|
| 2025.11.28 | ₩103,106 | ₩104,309 | ₩102,919 | ₩103,922 | +0.79% | 168.9만 |
|---|
| 2025.11.26 | ₩102,531 | ₩103,387 | ₩102,277 | ₩103,039 | +0.50% | 447.1만 |
|---|
| 2025.11.25 | ₩100,605 | ₩102,531 | ₩100,578 | ₩102,237 | +1.62% | 544만 |
|---|
| 2025.11.24 | ₩101,568 | ₩101,702 | ₩99,963 | ₩100,191 | -1.36% | 634.9만 |
|---|
| 2025.11.21 | ₩97,302 | ₩102,531 | ₩97,168 | ₩101,608 | +4.43% | 797.3만 |
|---|
| 2025.11.20 | ₩97,676 | ₩98,078 | ₩95,871 | ₩96,754 | -0.94% | 475.4만 |
|---|
| 2025.11.19 | ₩96,245 | ₩97,396 | ₩95,911 | ₩96,673 | +0.44% | 380.3만 |
|---|
| 2025.11.18 | ₩94,868 | ₩96,259 | ₩94,213 | ₩95,951 | +1.14% | 424.1만 |
|---|
| 2025.11.17 | ₩96,941 | ₩97,703 | ₩95,082 | ₩95,176 | -1.82% | 383.2만 |
|---|
| 2025.11.14 | ₩98,091 | ₩98,519 | ₩96,994 | ₩97,115 | -1.00% | 305.8만 |
|---|
| 2025.11.13 | ₩98,532 | ₩99,977 | ₩98,251 | ₩98,372 | -0.16% | 434.2만 |
|---|
| 2025.11.12 | ₩98,399 | ₩99,562 | ₩97,984 | ₩99,228 | +0.84% | 414만 |
|---|
| 2025.11.11 | ₩97,436 | ₩98,399 | ₩96,727 | ₩97,797 | +0.37% | 412.6만 |
|---|
| 2025.11.10 | ₩98,412 | ₩99,107 | ₩96,286 | ₩97,462 | -0.96% | 404.3만 |
|---|
| 2025.11.07 | ₩97,289 | ₩98,479 | ₩97,115 | ₩97,890 | +0.62% | 534.5만 |
|---|
| 2025.11.06 | ₩99,990 | ₩100,298 | ₩96,018 | ₩97,396 | -2.59% | 486.4만 |
|---|
| 2025.11.05 | ₩97,275 | ₩100,177 | ₩97,275 | ₩99,843 | +2.64% | 636만 |
|---|
| 2025.11.04 | ₩97,235 | ₩98,813 | ₩96,941 | ₩97,369 | +0.14% | 666.9만 |
|---|
| 2025.11.03 | ₩97,462 | ₩98,292 | ₩95,296 | ₩97,262 | -0.21% | 553.8만 |
|---|
| 2025.10.31 | ₩96,219 | ₩98,171 | ₩95,176 | ₩97,462 | +1.29% | 550.7만 |
|---|
| 2025.10.30 | ₩95,871 | ₩97,810 | ₩94,694 | ₩96,540 | +0.70% | 778.3만 |
|---|
| 2025.10.29 | ₩100,538 | ₩101,193 | ₩95,109 | ₩95,871 | -4.64% | 1075.4만 |
|---|
| 2025.10.28 | ₩90,709 | ₩91,471 | ₩90,161 | ₩90,696 | -0.01% | 616만 |
|---|
| 2025.10.27 | ₩90,749 | ₩91,190 | ₩90,161 | ₩91,003 | +0.28% | 420.2만 |
|---|
| 2025.10.24 | ₩91,632 | ₩92,060 | ₩90,682 | ₩90,749 | -0.96% | 424.2만 |
|---|
| 2025.10.23 | ₩91,378 | ₩91,445 | ₩89,746 | ₩90,977 | -0.44% | 477.1만 |
|---|
| 2025.10.22 | ₩91,926 | ₩92,849 | ₩91,378 | ₩91,418 | -0.55% | 355.6만 |
|---|
| 2025.10.21 | ₩89,372 | ₩92,260 | ₩89,345 | ₩91,966 | +2.90% | 340.3만 |
|---|
| 2025.10.20 | ₩88,663 | ₩89,746 | ₩88,422 | ₩89,198 | +0.60% | 235만 |
|---|
| 2025.10.17 | ₩87,700 | ₩88,623 | ₩87,366 | ₩88,369 | +0.76% | 341.6만 |
|---|
| 2025.10.16 | ₩89,532 | ₩89,532 | ₩87,125 | ₩87,553 | -2.21% | 400.4만 |
|---|
| 2025.10.15 | ₩90,709 | ₩90,709 | ₩88,930 | ₩89,265 | -1.59% | 267.9만 |
|---|
| 2025.10.14 | ₩87,994 | ₩90,522 | ₩87,727 | ₩89,960 | +2.23% | 409.2만 |
|---|
| 2025.10.13 | ₩88,663 | ₩89,265 | ₩87,740 | ₩88,716 | +0.06% | 406.3만 |
|---|
| 2025.10.10 | ₩91,966 | ₩92,274 | ₩87,941 | ₩87,994 | -4.32% | 385.2만 |
|---|
| 2025.10.09 | ₩91,939 | ₩92,020 | ₩90,977 | ₩91,752 | -0.20% | 336.7만 |
|---|
| 2025.10.08 | ₩91,364 | ₩91,712 | ₩90,388 | ₩91,471 | +0.12% | 307.3만 |
|---|
| 2025.10.07 | ₩90,736 | ₩91,485 | ₩90,415 | ₩90,856 | +0.13% | 435.2만 |
|---|
| 2025.10.06 | ₩90,615 | ₩91,231 | ₩89,786 | ₩90,669 | +0.06% | 375.6만 |
|---|
| 2025.10.03 | ₩89,599 | ₩90,682 | ₩89,318 | ₩90,482 | +0.99% | 253.5만 |
|---|
| 2025.10.02 | ₩88,904 | ₩89,746 | ₩88,583 | ₩89,599 | +0.78% | 297.1만 |
|---|
| 2025.10.01 | ₩89,332 | ₩90,388 | ₩87,927 | ₩88,971 | -0.40% | 486.1만 |
|---|
| 2025.09.30 | ₩89,479 | ₩90,415 | ₩89,078 | ₩89,693 | +0.24% | 406.4만 |
|---|
| 2025.09.29 | ₩89,933 | ₩90,121 | ₩89,011 | ₩89,706 | -0.25% | 391.4만 |
|---|
| 2025.09.26 | ₩89,225 | ₩90,335 | ₩88,516 | ₩89,572 | +0.39% | 317.8만 |
|---|
| 2025.09.25 | ₩91,110 | ₩91,311 | ₩88,569 | ₩89,158 | -2.14% | 420.3만 |
|---|
| 2025.09.24 | ₩90,495 | ₩92,100 | ₩90,388 | ₩91,418 | +1.02% | 470.6만 |
|---|
| 2025.09.23 | ₩90,936 | ₩91,511 | ₩90,321 | ₩90,495 | -0.49% | 398.6만 |
|---|
| 2025.09.22 | ₩89,612 | ₩91,913 | ₩89,251 | ₩91,150 | +1.72% | 672.6만 |
|---|
| 2025.09.19 | ₩94,387 | ₩94,387 | ₩87,152 | ₩89,519 | -5.16% | 1457.5만 |
|---|
| 2025.09.18 | ₩93,892 | ₩94,159 | ₩93,370 | ₩93,959 | +0.07% | 375만 |
|---|
| 2025.09.17 | ₩92,916 | ₩94,935 | ₩92,688 | ₩93,651 | +0.79% | 407.6만 |
|---|
| 2025.09.16 | ₩92,046 | ₩92,795 | ₩91,552 | ₩92,501 | +0.49% | 373.2만 |
|---|
| 2025.09.15 | ₩92,501 | ₩92,728 | ₩90,816 | ₩91,725 | -0.84% | 406.9만 |
|---|
| 2025.09.12 | ₩94,092 | ₩94,333 | ₩92,407 | ₩92,501 | -1.69% | 409.9만 |
|---|
| 2025.09.11 | ₩92,862 | ₩94,440 | ₩92,300 | ₩94,347 | +1.60% | 432만 |
|---|
| 2025.09.10 | ₩94,387 | ₩94,654 | ₩92,127 | ₩92,488 | -2.01% | 430.9만 |
|---|
| 2025.09.09 | ₩95,336 | ₩95,831 | ₩93,972 | ₩94,654 | -0.72% | 357.2만 |
|---|
| 2025.09.08 | ₩95,898 | ₩95,978 | ₩93,237 | ₩95,202 | -0.73% | 519.9만 |
|---|
| 2025.09.05 | ₩95,737 | ₩97,503 | ₩94,494 | ₩96,045 | +0.32% | 398.2만 |
|---|
| 2025.09.04 | ₩96,045 | ₩96,072 | ₩94,106 | ₩95,550 | -0.52% | 357.5만 |
|---|
| 2025.09.03 | ₩95,523 | ₩96,085 | ₩94,815 | ₩96,045 | +0.55% | 318.7만 |
|---|
| 2025.09.02 | ₩95,510 | ₩96,794 | ₩95,349 | ₩95,991 | +0.50% | 326.8만 |
|---|
| 2025.08.29 | ₩95,697 | ₩96,767 | ₩95,617 | ₩96,620 | +0.96% | 259.2만 |
|---|
| 2025.08.28 | ₩96,928 | ₩96,928 | ₩95,724 | ₩95,911 | -1.05% | 333만 |
|---|