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 | ₩80,240 | ₩80,307 | ₩78,729 | ₩79,157 | -1.35% | 531.5만 |
| 2026.10.07 | — | — | — | ₩76,309 | — | — |
| 2026.10.05 | — | — | — | ₩77,740 | — | — |
| 2026.10.02 | — | — | — | ₩78,234 | — | — |
| 2026.09.30 | — | — | — | ₩76,804 | — | — |
| 2026.09.28 | — | — | — | ₩75,881 | — | — |
| 2026.09.25 | ₩76,362 | ₩77,927 | ₩76,215 | ₩76,657 | +0.39% | 141.3만 |
| 2026.09.24 | ₩79,237 | ₩79,879 | ₩76,108 | ₩76,443 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -3.53% |
| 461.8만 |
| 2026.09.23 | ₩78,956 | ₩80,173 | ₩78,167 | ₩79,077 | +0.15% | 452만 |
|---|
| 2026.09.22 | ₩81,122 | ₩81,390 | ₩78,020 | ₩78,676 | -3.02% | 261.5만 |
|---|
| 2026.09.21 | ₩80,708 | ₩82,861 | ₩79,184 | ₩79,398 | -1.62% | 575.3만 |
|---|
| 2026.09.18 | ₩82,740 | ₩82,754 | ₩79,906 | ₩80,053 | -3.25% | 1912.6만 |
|---|
| 2026.09.16 | — | — | — | ₩82,700 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩84,612 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩85,709 | — | — |
|---|
| 2026.09.04 | ₩85,508 | ₩85,508 | ₩83,289 | ₩83,315 | -2.56% | 447.3만 |
|---|
| 2026.09.03 | ₩86,257 | ₩87,474 | ₩85,147 | ₩86,431 | +0.20% | 445.7만 |
|---|
| 2026.09.02 | ₩84,652 | ₩85,629 | ₩83,850 | ₩84,773 | +0.14% | 585.2만 |
|---|
| 2026.09.01 | ₩86,056 | ₩87,019 | ₩84,492 | ₩84,759 | -1.51% | 410.6만 |
|---|
| 2026.08.31 | ₩84,693 | ₩86,792 | ₩84,412 | ₩86,351 | +1.96% | 866.1만 |
|---|
| 2026.08.28 | ₩85,682 | ₩87,420 | ₩85,455 | ₩85,629 | -0.06% | 530.3만 |
|---|
| 2026.08.27 | ₩84,265 | ₩85,896 | ₩83,783 | ₩85,254 | +1.17% | 580.1만 |
|---|
| 2026.08.26 | ₩82,446 | ₩83,436 | ₩81,590 | ₩83,021 | +0.70% | 700.4만 |
|---|
| 2026.08.25 | ₩82,647 | ₩84,639 | ₩81,697 | ₩84,318 | +2.02% | 581.7만 |
|---|
| 2026.08.24 | ₩82,633 | ₩83,462 | ₩82,152 | ₩83,168 | +0.65% | 412.3만 |
|---|
| 2026.08.21 | ₩81,323 | ₩84,385 | ₩80,387 | ₩82,727 | +1.73% | 685.9만 |
|---|
| 2026.08.20 | ₩80,761 | ₩82,647 | ₩80,574 | ₩81,457 | +0.86% | 475.2만 |
|---|
| 2026.08.19 | ₩77,258 | ₩82,246 | ₩77,258 | ₩81,470 | +5.45% | 686.8만 |
|---|
| 2026.08.18 | ₩76,055 | ₩78,676 | ₩75,894 | ₩77,258 | +1.58% | 470.5만 |
|---|
| 2026.08.17 | ₩77,419 | ₩77,980 | ₩75,614 | ₩75,694 | -2.23% | 497만 |
|---|
| 2026.08.14 | ₩80,347 | ₩80,347 | ₩77,151 | ₩78,609 | -2.16% | 1066.5만 |
|---|
| 2026.08.13 | ₩78,355 | ₩79,986 | ₩77,058 | ₩79,277 | +1.18% | 752.1만 |
|---|
| 2026.08.12 | ₩76,175 | ₩77,980 | ₩76,068 | ₩77,820 | +2.16% | 992.4만 |
|---|
| 2026.08.11 | ₩76,804 | ₩79,197 | ₩76,804 | ₩78,355 | +2.02% | 952.9만 |
|---|
| 2026.08.10 | ₩75,640 | ₩78,368 | ₩75,373 | ₩77,967 | +3.08% | 963만 |
|---|
| 2026.08.07 | ₩76,041 | ₩77,860 | ₩75,239 | ₩77,111 | +1.41% | 1262.7만 |
|---|
| 2026.08.06 | ₩72,070 | ₩76,215 | ₩70,599 | ₩76,068 | +5.55% | 877.4만 |
|---|
| 2026.08.05 | ₩76,028 | ₩76,563 | ₩73,982 | ₩74,584 | -1.90% | 662.1만 |
|---|
| 2026.08.04 | ₩71,870 | ₩75,547 | ₩71,562 | ₩75,052 | +4.43% | 1871.7만 |
|---|
| 2026.08.03 | ₩75,212 | ₩76,897 | ₩73,715 | ₩73,768 | -1.92% | 798.8만 |
|---|
| 2026.07.31 | ₩70,880 | ₩74,250 | ₩69,811 | ₩74,009 | +4.41% | 812.5만 |
|---|
| 2026.07.30 | ₩72,003 | ₩73,247 | ₩69,343 | ₩72,070 | +0.09% | 1260.6만 |
|---|
| 2026.07.29 | ₩69,944 | ₩76,295 | ₩68,500 | ₩74,838 | +7.00% | 1826.2만 |
|---|
| 2026.07.28 | ₩64,676 | ₩68,259 | ₩64,556 | ₩67,270 | +4.01% | 1390.6만 |
|---|
| 2026.07.27 | ₩62,162 | ₩64,181 | ₩61,748 | ₩62,911 | +1.20% | 741.6만 |
|---|
| 2026.07.24 | ₩58,044 | ₩60,825 | ₩58,044 | ₩60,772 | +4.70% | 666.7만 |
|---|
| 2026.07.23 | ₩57,095 | ₩57,643 | ₩56,319 | ₩57,509 | +0.73% | 812.9만 |
|---|
| 2026.07.22 | ₩59,194 | ₩59,689 | ₩57,295 | ₩57,736 | -2.46% | 527.1만 |
|---|
| 2026.07.21 | ₩58,686 | ₩59,715 | ₩58,231 | ₩58,338 | -0.59% | 769.8만 |
|---|
| 2026.07.20 | ₩59,033 | ₩60,143 | ₩57,750 | ₩59,689 | +1.11% | 755만 |
|---|
| 2026.07.17 | ₩59,715 | ₩60,825 | ₩58,338 | ₩59,862 | +0.25% | 1011.7만 |
|---|
| 2026.07.16 | ₩58,766 | ₩59,876 | ₩57,108 | ₩59,582 | +1.39% | 884.5만 |
|---|
| 2026.07.15 | ₩57,817 | ₩58,699 | ₩57,362 | ₩57,736 | -0.14% | 668.6만 |
|---|
| 2026.07.14 | ₩55,771 | ₩58,699 | ₩55,597 | ₩57,536 | +3.16% | 850.3만 |
|---|
| 2026.07.13 | ₩58,913 | ₩59,729 | ₩58,298 | ₩59,047 | +0.23% | 862.3만 |
|---|
| 2026.07.10 | ₩59,568 | ₩59,662 | ₩56,613 | ₩56,921 | -4.44% | 625.2만 |
|---|
| 2026.07.09 | ₩55,196 | ₩58,311 | ₩54,848 | ₩58,031 | +5.14% | 1384.2만 |
|---|
| 2026.07.08 | ₩57,777 | ₩58,552 | ₩56,680 | ₩56,734 | -1.81% | 1299.4만 |
|---|
| 2026.07.07 | ₩56,827 | ₩58,993 | ₩56,827 | ₩58,753 | +3.39% | 1067.7만 |
|---|
| 2026.07.06 | ₩55,517 | ₩56,573 | ₩54,688 | ₩55,316 | -0.36% | 997.3만 |
|---|
| 2026.07.02 | ₩55,757 | ₩56,948 | ₩55,370 | ₩56,145 | +0.70% | 950.7만 |
|---|
| 2026.07.01 | ₩53,083 | ₩55,771 | ₩52,535 | ₩54,915 | +3.45% | 1206만 |
|---|
| 2026.06.30 | ₩51,305 | ₩52,161 | ₩49,580 | ₩51,786 | +0.94% | 1024.5만 |
|---|
| 2026.06.29 | ₩54,313 | ₩54,862 | ₩51,719 | ₩51,800 | -4.63% | 1024.3만 |
|---|
| 2026.06.26 | ₩52,428 | ₩54,327 | ₩52,294 | ₩53,525 | +2.09% | 1405.2만 |
|---|
| 2026.06.25 | ₩55,089 | ₩55,637 | ₩52,107 | ₩52,348 | -4.98% | 1525.9만 |
|---|
| 2026.06.24 | ₩54,768 | ₩57,202 | ₩54,768 | ₩55,410 | +1.17% | 1741.6만 |
|---|
| 2026.06.23 | ₩56,653 | ₩57,095 | ₩54,688 | ₩54,755 | -3.35% | 2443만 |
|---|
| 2026.06.22 | ₩57,509 | ₩59,595 | ₩54,514 | ₩55,931 | -2.74% | 2196.1만 |
|---|
| 2026.06.18 | ₩61,828 | ₩62,095 | ₩58,044 | ₩58,432 | -5.49% | 6131.2만 |
|---|
| 2026.06.17 | ₩66,802 | ₩68,152 | ₩64,836 | ₩65,278 | -2.28% | 1394.5만 |
|---|
| 2026.06.16 | ₩67,925 | ₩68,995 | ₩67,404 | ₩68,259 | +0.49% | 985.3만 |
|---|
| 2026.06.15 | ₩69,704 | ₩69,704 | ₩66,962 | ₩67,952 | -2.51% | 1162.4만 |
|---|
| 2026.06.12 | ₩68,834 | ₩69,944 | ₩67,430 | ₩69,757 | +1.34% | 673.3만 |
|---|
| 2026.06.11 | ₩67,885 | ₩69,102 | ₩66,401 | ₩68,433 | +0.81% | 779.9만 |
|---|
| 2026.06.10 | ₩69,984 | ₩71,228 | ₩68,968 | ₩69,276 | -1.01% | 683.9만 |
|---|
| 2026.06.09 | ₩70,198 | ₩71,816 | ₩69,797 | ₩70,787 | +0.84% | 697.5만 |
|---|
| 2026.06.08 | ₩71,656 | ₩72,699 | ₩70,733 | ₩70,853 | -1.12% | 952만 |
|---|
| 2026.06.05 | ₩72,565 | ₩73,020 | ₩69,971 | ₩71,148 | -1.95% | 923.2만 |
|---|
| 2026.06.04 | ₩73,554 | ₩74,290 | ₩70,947 | ₩71,402 | -2.93% | 720.6만 |
|---|
| 2026.06.03 | ₩73,407 | ₩73,541 | ₩70,666 | ₩71,549 | -2.53% | 708.1만 |
|---|
| 2026.06.02 | ₩74,744 | ₩74,744 | ₩71,428 | ₩73,728 | -1.36% | 920.5만 |
|---|
| 2026.06.01 | ₩75,159 | ₩77,084 | ₩73,554 | ₩76,429 | +1.69% | 940.4만 |
|---|
| 2026.05.29 | ₩72,217 | ₩75,065 | ₩71,067 | ₩74,557 | +3.24% | 1474.7만 |
|---|
| 2026.05.28 | ₩71,094 | ₩72,405 | ₩70,439 | ₩72,003 | +1.28% | 924.5만 |
|---|
| 2026.05.27 | ₩69,383 | ₩71,682 | ₩69,276 | ₩71,081 | +2.45% | 953만 |
|---|
| 2026.05.26 | ₩69,597 | ₩70,225 | ₩68,326 | ₩69,276 | -0.46% | 987.1만 |
|---|
| 2026.05.22 | ₩69,864 | ₩71,295 | ₩69,610 | ₩70,533 | +0.96% | 923.6만 |
|---|
| 2026.05.21 | ₩68,968 | ₩69,984 | ₩67,003 | ₩69,958 | +1.43% | 898.6만 |
|---|
| 2026.05.20 | ₩68,273 | ₩68,901 | ₩65,425 | ₩68,594 | +0.47% | 751.5만 |
|---|
| 2026.05.19 | ₩69,102 | ₩71,121 | ₩67,939 | ₩68,032 | -1.55% | 1086.5만 |
|---|
| 2026.05.18 | ₩64,128 | ₩68,861 | ₩63,259 | ₩68,727 | +7.17% | 1530.6만 |
|---|
| 2026.05.15 | ₩62,523 | ₩63,513 | ₩62,256 | ₩63,018 | +0.79% | 891만 |
|---|
| 2026.05.14 | ₩62,042 | ₩62,630 | ₩61,146 | ₩61,574 | -0.75% | 696.9만 |
|---|
| 2026.05.13 | ₩63,406 | ₩63,580 | ₩60,812 | ₩61,467 | -3.06% | 899.2만 |
|---|
| 2026.05.12 | ₩66,414 | ₩66,494 | ₩63,513 | ₩63,820 | -3.91% | 616.6만 |
|---|
| 2026.05.11 | ₩68,420 | ₩68,794 | ₩65,559 | ₩65,853 | -3.75% | 833.9만 |
|---|
| 2026.05.08 | ₩69,209 | ₩69,423 | ₩67,110 | ₩69,102 | -0.15% | 539만 |
|---|
| 2026.05.07 | ₩68,741 | ₩70,586 | ₩68,741 | ₩69,449 | +1.03% | 754.7만 |
|---|
| 2026.05.06 | ₩68,928 | ₩69,530 | ₩68,005 | ₩68,634 | -0.43% | 790.3만 |
|---|
| 2026.05.05 | ₩69,904 | ₩69,904 | ₩67,939 | ₩69,356 | -0.78% | 630.5만 |
|---|
| 2026.05.04 | ₩70,292 | ₩71,188 | ₩68,768 | ₩69,343 | -1.35% | 600.2만 |
|---|
| 2026.05.01 | ₩72,525 | ₩73,073 | ₩69,904 | ₩70,105 | -3.34% | 844.9만 |
|---|
| 2026.04.30 | ₩72,926 | ₩72,926 | ₩69,984 | ₩70,733 | -3.01% | 834.2만 |
|---|
| 2026.04.29 | ₩71,656 | ₩73,702 | ₩70,118 | ₩73,140 | +2.07% | 819.5만 |
|---|
| 2026.04.28 | ₩74,383 | ₩75,186 | ₩73,648 | ₩73,702 | -0.92% | 862.6만 |
|---|
| 2026.04.27 | ₩73,060 | ₩74,477 | ₩72,846 | ₩73,046 | -0.02% | 605.9만 |
|---|
| 2026.04.24 | ₩73,554 | ₩74,022 | ₩72,552 | ₩73,688 | +0.18% | 635.6만 |
|---|
| 2026.04.23 | ₩75,600 | ₩75,707 | ₩72,846 | ₩73,675 | -2.55% | 925.3만 |
|---|
| 2026.04.22 | ₩79,919 | ₩80,828 | ₩77,713 | ₩78,635 | -1.61% | 569.5만 |
|---|
| 2026.04.21 | ₩80,708 | ₩82,714 | ₩80,334 | ₩80,828 | +0.15% | 541.6만 |
|---|
| 2026.04.20 | ₩81,858 | ₩82,460 | ₩79,946 | ₩80,574 | -1.57% | 813만 |
|---|
| 2026.04.17 | ₩81,791 | ₩82,740 | ₩81,203 | ₩81,965 | +0.21% | 503.8만 |
|---|
| 2026.04.16 | ₩81,203 | ₩81,871 | ₩80,695 | ₩80,935 | -0.33% | 479.1만 |
|---|
| 2026.04.15 | ₩81,296 | ₩82,246 | ₩80,574 | ₩80,748 | -0.67% | 485.6만 |
|---|
| 2026.04.14 | ₩81,417 | ₩82,419 | ₩79,986 | ₩80,280 | -1.40% | 844.1만 |
|---|
| 2026.04.13 | ₩77,472 | ₩81,015 | ₩76,897 | ₩80,935 | +4.47% | 602.6만 |
|---|
| 2026.04.10 | ₩79,010 | ₩79,384 | ₩76,737 | ₩77,445 | -1.98% | 519만 |
|---|
| 2026.04.09 | ₩80,227 | ₩80,628 | ₩77,659 | ₩79,157 | -1.33% | 586.6만 |
|---|
| 2026.04.08 | ₩82,767 | ₩83,944 | ₩81,430 | ₩81,564 | -1.45% | 531.2만 |
|---|
| 2026.04.07 | ₩82,914 | ₩83,275 | ₩81,577 | ₩82,219 | -0.84% | 355.6만 |
|---|
| 2026.04.06 | ₩83,289 | ₩84,171 | ₩82,072 | ₩83,369 | +0.10% | 396.2만 |
|---|
| 2026.04.02 | ₩81,951 | ₩84,291 | ₩81,671 | ₩83,623 | +2.04% | 329.9만 |
|---|
| 2026.04.01 | ₩81,992 | ₩82,526 | ₩79,866 | ₩81,898 | -0.11% | 376.7만 |
|---|
| 2026.03.31 | ₩81,871 | ₩83,128 | ₩80,868 | ₩82,032 | +0.20% | 396.7만 |
|---|
| 2026.03.30 | ₩80,414 | ₩82,045 | ₩80,253 | ₩81,644 | +1.53% | 874.3만 |
|---|
| 2026.03.27 | ₩81,136 | ₩81,136 | ₩78,676 | ₩79,866 | -1.57% | 368.8만 |
|---|
| 2026.03.26 | ₩79,598 | ₩82,058 | ₩79,598 | ₩81,243 | +2.07% | 310.1만 |
|---|
| 2026.03.25 | ₩81,109 | ₩82,312 | ₩78,716 | ₩79,946 | -1.43% | 418.1만 |
|---|
| 2026.03.24 | ₩82,018 | ₩82,099 | ₩80,066 | ₩80,548 | -1.79% | 390.3만 |
|---|
| 2026.03.23 | ₩83,757 | ₩84,171 | ₩82,299 | ₩82,821 | -1.12% | 444.4만 |
|---|
| 2026.03.20 | ₩81,992 | ₩83,101 | ₩81,457 | ₩82,994 | +1.22% | 1258.3만 |
|---|
| 2026.03.19 | ₩79,371 | ₩83,061 | ₩79,371 | ₩82,299 | +3.69% | 830.6만 |
|---|
| 2026.03.18 | ₩81,537 | ₩82,754 | ₩80,334 | ₩80,614 | -1.13% | 607.6만 |
|---|
| 2026.03.17 | ₩82,045 | ₩84,265 | ₩81,657 | ₩81,992 | -0.07% | 498.2만 |
|---|
| 2026.03.16 | ₩81,270 | ₩82,085 | ₩80,521 | ₩81,631 | +0.44% | 559.1만 |
|---|
| 2026.03.13 | ₩82,393 | ₩82,567 | ₩80,588 | ₩80,721 | -2.03% | 787.1만 |
|---|
| 2026.03.12 | ₩82,567 | ₩84,372 | ₩81,604 | ₩81,804 | -0.92% | 577.4만 |
|---|
| 2026.03.11 | ₩84,225 | ₩85,468 | ₩81,858 | ₩83,476 | -0.89% | 724.5만 |
|---|
| 2026.03.10 | ₩86,310 | ₩86,310 | ₩82,593 | ₩84,211 | -2.43% | 553.5만 |
|---|
| 2026.03.09 | ₩88,263 | ₩88,316 | ₩85,428 | ₩86,444 | -2.06% | 530.6만 |
|---|
| 2026.03.06 | ₩87,059 | ₩88,771 | ₩86,310 | ₩88,597 | +1.77% | 467.4만 |
|---|
| 2026.03.05 | ₩86,605 | ₩89,560 | ₩86,605 | ₩87,955 | +1.56% | 722.1만 |
|---|
| 2026.03.04 | ₩85,802 | ₩87,527 | ₩85,468 | ₩87,073 | +1.48% | 630.7만 |
|---|
| 2026.03.03 | ₩83,449 | ₩86,792 | ₩83,449 | ₩86,030 | +3.09% | 642.2만 |
|---|
| 2026.03.02 | ₩84,452 | ₩85,789 | ₩84,118 | ₩84,906 | +0.54% | 480.7만 |
|---|
| 2026.02.27 | ₩86,083 | ₩86,337 | ₩83,904 | ₩86,150 | +0.08% | 1415.2만 |
|---|
| 2026.02.26 | ₩82,633 | ₩87,019 | ₩82,633 | ₩86,872 | +5.13% | 1318.6만 |
|---|
| 2026.02.25 | ₩82,179 | ₩82,393 | ₩80,280 | ₩82,005 | -0.21% | 1116.5만 |
|---|
| 2026.02.24 | ₩81,617 | ₩83,837 | ₩80,441 | ₩81,644 | +0.03% | 777.6만 |
|---|
| 2026.02.23 | ₩85,909 | ₩86,297 | ₩81,417 | ₩81,738 | -4.86% | 1048.2만 |
|---|
| 2026.02.20 | ₩87,032 | ₩88,370 | ₩85,789 | ₩86,952 | -0.09% | 967.8만 |
|---|
| 2026.02.19 | ₩85,762 | ₩87,621 | ₩85,348 | ₩86,899 | +1.33% | 725.8만 |
|---|
| 2026.02.18 | ₩86,845 | ₩89,774 | ₩86,003 | ₩89,332 | +2.86% | 609.8만 |
|---|
| 2026.02.17 | ₩89,252 | ₩90,041 | ₩86,391 | ₩87,153 | -2.35% | 1160.1만 |
|---|
| 2026.02.13 | ₩88,102 | ₩90,603 | ₩87,567 | ₩88,985 | +1.00% | 1305.5만 |
|---|
| 2026.02.12 | ₩94,146 | ₩94,373 | ₩86,912 | ₩88,022 | -6.50% | 1797.9만 |
|---|
| 2026.02.11 | ₩99,561 | ₩100,096 | ₩94,654 | ₩94,814 | -4.77% | 1022.4만 |
|---|
| 2026.02.10 | ₩99,481 | ₩101,299 | ₩98,639 | ₩99,708 | +0.23% | 702.2만 |
|---|
| 2026.02.09 | ₩101,206 | ₩101,794 | ₩99,026 | ₩99,748 | -1.44% | 550만 |
|---|
| 2026.02.06 | ₩103,318 | ₩104,749 | ₩102,463 | ₩103,064 | -0.25% | 441.8만 |
|---|
| 2026.02.05 | ₩102,797 | ₩104,763 | ₩101,527 | ₩102,744 | -0.05% | 752.8만 |
|---|
| 2026.02.04 | ₩97,756 | ₩104,361 | ₩96,352 | ₩102,570 | +4.92% | 1179.5만 |
|---|
| 2026.02.03 | ₩108,587 | ₩108,600 | ₩97,876 | ₩99,615 | -8.26% | 1139.9만 |
|---|
| 2026.02.02 | ₩109,590 | ₩111,970 | ₩109,576 | ₩110,860 | +1.16% | 405.1만 |
|---|
| 2026.01.30 | ₩109,603 | ₩110,164 | ₩108,881 | ₩109,723 | +0.11% | 460.8만 |
|---|
| 2026.01.29 | ₩111,542 | ₩112,317 | ₩109,162 | ₩110,245 | -1.16% | 480.1만 |
|---|
| 2026.01.28 | ₩113,186 | ₩113,801 | ₩111,194 | ₩111,381 | -1.59% | 403.1만 |
|---|
| 2026.01.27 | ₩114,189 | ₩114,523 | ₩111,421 | ₩113,186 | -0.88% | 504.9만 |
|---|
| 2026.01.26 | ₩114,203 | ₩114,898 | ₩113,333 | ₩114,470 | +0.23% | 301.1만 |
|---|
| 2026.01.23 | ₩113,146 | ₩114,096 | ₩112,491 | ₩112,558 | -0.52% | 377.9만 |
|---|
| 2026.01.22 | ₩112,946 | ₩114,644 | ₩112,518 | ₩113,133 | +0.17% | 407.6만 |
|---|
| 2026.01.21 | ₩110,833 | ₩113,360 | ₩110,766 | ₩112,357 | +1.38% | 439.7만 |
|---|
| 2026.01.20 | ₩112,157 | ₩112,558 | ₩109,683 | ₩109,924 | -1.99% | 628.7만 |
|---|
| 2026.01.16 | ₩113,788 | ₩114,256 | ₩112,411 | ₩113,307 | -0.42% | 1022.1만 |
|---|
| 2026.01.15 | ₩115,580 | ₩115,740 | ₩112,277 | ₩113,414 | -1.87% | 612.1만 |
|---|
| 2026.01.14 | ₩113,253 | ₩116,369 | ₩112,852 | ₩115,927 | +2.36% | 530.2만 |
|---|
| 2026.01.13 | ₩113,975 | ₩114,697 | ₩112,050 | ₩112,946 | -0.90% | 452.6만 |
|---|
| 2026.01.12 | ₩112,879 | ₩114,510 | ₩112,652 | ₩113,962 | +0.96% | 376만 |
|---|
| 2026.01.09 | ₩114,671 | ₩115,219 | ₩113,547 | ₩114,002 | -0.58% | 323.6만 |
|---|
| 2026.01.08 | ₩111,716 | ₩114,911 | ₩111,662 | ₩114,684 | +2.66% | 340.1만 |
|---|
| 2026.01.07 | ₩112,986 | ₩113,775 | ₩112,143 | ₩112,464 | -0.46% | 299만 |
|---|
| 2026.01.06 | ₩108,587 | ₩113,440 | ₩108,587 | ₩113,146 | +4.20% | 491.5만 |
|---|
| 2026.01.05 | ₩108,587 | ₩110,619 | ₩108,306 | ₩109,148 | +0.52% | 357만 |
|---|
| 2026.01.02 | ₩110,967 | ₩111,368 | ₩107,664 | ₩108,680 | -2.06% | 322만 |
|---|
| 2025.12.31 | ₩112,504 | ₩112,906 | ₩110,887 | ₩110,980 | -1.35% | 250.2만 |
|---|
| 2025.12.30 | ₩113,039 | ₩113,454 | ₩112,438 | ₩112,504 | -0.47% | 272.3만 |
|---|
| 2025.12.29 | ₩114,096 | ₩114,684 | ₩113,534 | ₩113,654 | -0.39% | 365.8만 |
|---|
| 2025.12.26 | ₩113,882 | ₩114,537 | ₩113,654 | ₩114,417 | +0.47% | 161.3만 |
|---|
| 2025.12.24 | ₩113,654 | ₩114,323 | ₩113,507 | ₩114,216 | +0.49% | 168.8만 |
|---|
| 2025.12.23 | ₩113,721 | ₩114,149 | ₩113,120 | ₩113,895 | +0.15% | 258.6만 |
|---|
| 2025.12.22 | ₩113,949 | ₩114,243 | ₩113,240 | ₩113,935 | -0.01% | 314만 |
|---|
| 2025.12.19 | ₩111,769 | ₩116,248 | ₩111,702 | ₩114,203 | +2.18% | 1746.1만 |
|---|
| 2025.12.18 | ₩111,836 | ₩113,026 | ₩110,392 | ₩111,996 | +0.14% | 576.8만 |
|---|
| 2025.12.17 | ₩111,849 | ₩113,481 | ₩111,395 | ₩111,823 | -0.02% | 844.9만 |
|---|
| 2025.12.16 | ₩112,504 | ₩112,959 | ₩110,887 | ₩111,823 | -0.61% | 602.3만 |
|---|
| 2025.12.15 | ₩112,946 | ₩113,267 | ₩109,429 | ₩112,384 | -0.50% | 650.2만 |
|---|
| 2025.12.12 | ₩112,264 | ₩112,357 | ₩111,100 | ₩112,237 | -0.02% | 440.5만 |
|---|
| 2025.12.11 | ₩111,034 | ₩112,638 | ₩110,205 | ₩112,077 | +0.94% | 404.8만 |
|---|
| 2025.12.10 | ₩106,207 | ₩111,729 | ₩106,207 | ₩111,274 | +4.77% | 534.8만 |
|---|
| 2025.12.09 | ₩107,918 | ₩109,429 | ₩107,597 | ₩108,239 | +0.30% | 344만 |
|---|
| 2025.12.08 | ₩108,012 | ₩108,560 | ₩107,504 | ₩107,918 | -0.09% | 351.2만 |
|---|
| 2025.12.05 | ₩106,929 | ₩108,506 | ₩106,274 | ₩107,932 | +0.94% | 318.7만 |
|---|
| 2025.12.04 | ₩106,447 | ₩107,865 | ₩105,819 | ₩107,236 | +0.74% | 448.1만 |
|---|
| 2025.12.03 | ₩103,934 | ₩106,340 | ₩103,626 | ₩105,953 | +1.94% | 378.5만 |
|---|
| 2025.12.02 | ₩103,760 | ₩104,615 | ₩102,409 | ₩103,880 | +0.12% | 429.3만 |
|---|
| 2025.12.01 | ₩103,559 | ₩104,896 | ₩103,345 | ₩103,532 | -0.03% | 326.6만 |
|---|
| 2025.11.28 | ₩103,091 | ₩104,295 | ₩102,904 | ₩103,907 | +0.79% | 168.9만 |
|---|
| 2025.11.26 | ₩102,516 | ₩103,372 | ₩102,262 | ₩103,024 | +0.50% | 447.1만 |
|---|
| 2025.11.25 | ₩100,591 | ₩102,516 | ₩100,564 | ₩102,222 | +1.62% | 544만 |
|---|
| 2025.11.24 | ₩101,554 | ₩101,687 | ₩99,949 | ₩100,176 | -1.36% | 634.9만 |
|---|
| 2025.11.21 | ₩97,288 | ₩102,516 | ₩97,154 | ₩101,594 | +4.43% | 797.3만 |
|---|
| 2025.11.20 | ₩97,663 | ₩98,064 | ₩95,857 | ₩96,740 | -0.94% | 475.4만 |
|---|
| 2025.11.19 | ₩96,232 | ₩97,382 | ₩95,898 | ₩96,660 | +0.44% | 380.3만 |
|---|
| 2025.11.18 | ₩94,855 | ₩96,245 | ₩94,199 | ₩95,938 | +1.14% | 424.1만 |
|---|
| 2025.11.17 | ₩96,927 | ₩97,689 | ₩95,069 | ₩95,162 | -1.82% | 383.2만 |
|---|
| 2025.11.14 | ₩98,077 | ₩98,505 | ₩96,981 | ₩97,101 | -1.00% | 305.8만 |
|---|
| 2025.11.13 | ₩98,518 | ₩99,962 | ₩98,237 | ₩98,358 | -0.16% | 434.2만 |
|---|
| 2025.11.12 | ₩98,385 | ₩99,548 | ₩97,970 | ₩99,214 | +0.84% | 414만 |
|---|
| 2025.11.11 | ₩97,422 | ₩98,385 | ₩96,713 | ₩97,783 | +0.37% | 412.6만 |
|---|
| 2025.11.10 | ₩98,398 | ₩99,093 | ₩96,272 | ₩97,449 | -0.96% | 404.3만 |
|---|
| 2025.11.07 | ₩97,275 | ₩98,465 | ₩97,101 | ₩97,876 | +0.62% | 534.5만 |
|---|
| 2025.11.06 | ₩99,976 | ₩100,283 | ₩96,005 | ₩97,382 | -2.59% | 486.4만 |
|---|
| 2025.11.05 | ₩97,261 | ₩100,163 | ₩97,261 | ₩99,829 | +2.64% | 636만 |
|---|
| 2025.11.04 | ₩97,221 | ₩98,799 | ₩96,927 | ₩97,355 | +0.14% | 666.9만 |
|---|
| 2025.11.03 | ₩97,449 | ₩98,278 | ₩95,282 | ₩97,248 | -0.21% | 553.8만 |
|---|
| 2025.10.31 | ₩96,205 | ₩98,157 | ₩95,162 | ₩97,449 | +1.29% | 550.7만 |
|---|
| 2025.10.30 | ₩95,857 | ₩97,796 | ₩94,681 | ₩96,526 | +0.70% | 778.3만 |
|---|
| 2025.10.29 | ₩100,524 | ₩101,179 | ₩95,095 | ₩95,857 | -4.64% | 1075.4만 |
|---|
| 2025.10.28 | ₩90,696 | ₩91,458 | ₩90,148 | ₩90,683 | -0.01% | 616만 |
|---|
| 2025.10.27 | ₩90,736 | ₩91,178 | ₩90,148 | ₩90,990 | +0.28% | 420.2만 |
|---|
| 2025.10.24 | ₩91,619 | ₩92,047 | ₩90,669 | ₩90,736 | -0.96% | 424.2만 |
|---|
| 2025.10.23 | ₩91,365 | ₩91,432 | ₩89,733 | ₩90,964 | -0.44% | 477.1만 |
|---|
| 2025.10.22 | ₩91,913 | ₩92,836 | ₩91,365 | ₩91,405 | -0.55% | 355.6만 |
|---|
| 2025.10.21 | ₩89,359 | ₩92,247 | ₩89,332 | ₩91,953 | +2.90% | 340.3만 |
|---|
| 2025.10.20 | ₩88,650 | ₩89,733 | ₩88,410 | ₩89,185 | +0.60% | 235만 |
|---|
| 2025.10.17 | ₩87,688 | ₩88,610 | ₩87,353 | ₩88,356 | +0.76% | 341.6만 |
|---|
| 2025.10.16 | ₩89,520 | ₩89,520 | ₩87,113 | ₩87,541 | -2.21% | 400.4만 |
|---|
| 2025.10.15 | ₩90,696 | ₩90,696 | ₩88,918 | ₩89,252 | -1.59% | 267.9만 |
|---|
| 2025.10.14 | ₩87,982 | ₩90,509 | ₩87,714 | ₩89,947 | +2.23% | 409.2만 |
|---|
| 2025.10.13 | ₩88,650 | ₩89,252 | ₩87,728 | ₩88,704 | +0.06% | 406.3만 |
|---|
| 2025.10.10 | ₩91,953 | ₩92,261 | ₩87,928 | ₩87,982 | -4.32% | 385.2만 |
|---|
| 2025.10.09 | ₩91,926 | ₩92,007 | ₩90,964 | ₩91,739 | -0.20% | 336.7만 |
|---|
| 2025.10.08 | ₩91,351 | ₩91,699 | ₩90,375 | ₩91,458 | +0.12% | 307.3만 |
|---|
| 2025.10.07 | ₩90,723 | ₩91,472 | ₩90,402 | ₩90,843 | +0.13% | 435.2만 |
|---|
| 2025.10.06 | ₩90,603 | ₩91,218 | ₩89,774 | ₩90,656 | +0.06% | 375.6만 |
|---|
| 2025.10.03 | ₩89,586 | ₩90,669 | ₩89,306 | ₩90,469 | +0.99% | 253.5만 |
|---|
| 2025.10.02 | ₩88,891 | ₩89,733 | ₩88,570 | ₩89,586 | +0.78% | 297.1만 |
|---|
| 2025.10.01 | ₩89,319 | ₩90,375 | ₩87,915 | ₩88,958 | -0.40% | 486.1만 |
|---|
| 2025.09.30 | ₩89,466 | ₩90,402 | ₩89,065 | ₩89,680 | +0.24% | 406.4만 |
|---|
| 2025.09.29 | ₩89,921 | ₩90,108 | ₩88,998 | ₩89,693 | -0.25% | 391.4만 |
|---|
| 2025.09.26 | ₩89,212 | ₩90,322 | ₩88,503 | ₩89,560 | +0.39% | 317.8만 |
|---|
| 2025.09.25 | ₩91,097 | ₩91,298 | ₩88,557 | ₩89,145 | -2.14% | 420.3만 |
|---|
| 2025.09.24 | ₩90,482 | ₩92,087 | ₩90,375 | ₩91,405 | +1.02% | 470.6만 |
|---|
| 2025.09.23 | ₩90,923 | ₩91,498 | ₩90,308 | ₩90,482 | -0.49% | 398.6만 |
|---|
| 2025.09.22 | ₩89,600 | ₩91,900 | ₩89,239 | ₩91,137 | +1.72% | 672.6만 |
|---|
| 2025.09.19 | ₩94,373 | ₩94,373 | ₩87,139 | ₩89,506 | -5.16% | 1457.5만 |
|---|
| 2025.09.18 | ₩93,878 | ₩94,146 | ₩93,357 | ₩93,945 | +0.07% | 375만 |
|---|
| 2025.09.17 | ₩92,902 | ₩94,921 | ₩92,675 | ₩93,638 | +0.79% | 407.6만 |
|---|
| 2025.09.16 | ₩92,033 | ₩92,782 | ₩91,539 | ₩92,488 | +0.49% | 373.2만 |
|---|
| 2025.09.15 | ₩92,488 | ₩92,715 | ₩90,803 | ₩91,712 | -0.84% | 406.9만 |
|---|
| 2025.09.12 | ₩94,079 | ₩94,320 | ₩92,394 | ₩92,488 | -1.69% | 409.9만 |
|---|
| 2025.09.11 | ₩92,849 | ₩94,427 | ₩92,287 | ₩94,333 | +1.60% | 432만 |
|---|
| 2025.09.10 | ₩94,373 | ₩94,641 | ₩92,114 | ₩92,475 | -2.01% | 430.9만 |
|---|
| 2025.09.09 | ₩95,323 | ₩95,817 | ₩93,959 | ₩94,641 | -0.72% | 357.2만 |
|---|
| 2025.09.08 | ₩95,884 | ₩95,964 | ₩93,223 | ₩95,189 | -0.73% | 519.9만 |
|---|
| 2025.09.05 | ₩95,724 | ₩97,489 | ₩94,480 | ₩96,031 | +0.32% | 398.2만 |
|---|
| 2025.09.04 | ₩96,031 | ₩96,058 | ₩94,092 | ₩95,537 | -0.52% | 357.5만 |
|---|
| 2025.09.03 | ₩95,510 | ₩96,071 | ₩94,801 | ₩96,031 | +0.55% | 318.7만 |
|---|
| 2025.09.02 | ₩95,496 | ₩96,780 | ₩95,336 | ₩95,978 | +0.50% | 326.8만 |
|---|
| 2025.08.29 | ₩95,684 | ₩96,753 | ₩95,603 | ₩96,606 | +0.96% | 259.2만 |
|---|
| 2025.08.28 | ₩96,914 | ₩96,914 | ₩95,710 | ₩95,898 | -1.05% | 333만 |
|---|