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 | ₩80,505 | ₩80,572 | ₩78,989 | ₩79,419 | -1.35% | 531.5만 |
| 2026.10.08 | ₩76,816 | ₩80,800 | ₩73,382 | ₩80,505 | +4.80% | 992.8만 |
| 2026.10.07 | ₩76,977 | ₩77,675 | ₩75,635 | ₩76,561 | -0.54% | 516.7만 |
| 2026.10.06 | ₩78,426 | ₩78,788 | ₩76,373 | ₩76,762 | -2.12% | 540.3만 |
| 2026.10.05 | ₩78,064 | ₩78,895 | ₩77,460 | ₩78,037 | -0.03% | 347.8만 |
| 2026.10.02 | ₩81,954 | ₩81,954 | ₩78,090 | ₩78,493 | -4.22% | 700.2만 |
| 2026.10.01 | ₩83,041 | ₩86,851 | ₩81,069 | ₩81,672 | -1.65% | 1375만 |
| 2026.09.30 | ₩76,306 | ₩77,836 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,057 |
| +0.98% |
| 1094.1만 |
| 2026.09.29 | ₩75,756 | ₩76,306 | ₩74,978 | ₩76,253 | +0.66% | 866만 |
|---|
| 2026.09.28 | ₩75,998 | ₩77,004 | ₩74,629 | ₩76,132 | +0.18% | 484.6만 |
|---|
| 2026.09.25 | ₩76,615 | ₩78,184 | ₩76,467 | ₩76,910 | +0.39% | 446.6만 |
|---|
| 2026.09.24 | ₩79,499 | ₩80,143 | ₩76,360 | ₩76,695 | -3.53% | 462.9만 |
|---|
| 2026.09.23 | ₩79,217 | ₩80,438 | ₩78,426 | ₩79,338 | +0.15% | 452만 |
|---|
| 2026.09.22 | ₩81,847 | ₩81,847 | ₩78,278 | ₩78,721 | -3.82% | 636.2만 |
|---|
| 2026.09.21 | ₩80,975 | ₩83,135 | ₩79,445 | ₩79,660 | -1.62% | 575.3만 |
|---|
| 2026.09.18 | ₩83,014 | ₩83,027 | ₩80,170 | ₩80,317 | -3.25% | 1912.6만 |
|---|
| 2026.09.17 | ₩82,907 | ₩83,336 | ₩81,874 | ₩83,014 | +0.13% | 415.3만 |
|---|
| 2026.09.16 | ₩83,577 | ₩84,463 | ₩82,705 | ₩82,974 | -0.72% | 525.7만 |
|---|
| 2026.09.15 | ₩84,355 | ₩86,676 | ₩83,940 | ₩84,892 | +0.64% | 911.1만 |
|---|
| 2026.09.14 | ₩83,711 | ₩86,475 | ₩83,041 | ₩85,992 | +2.72% | 661.4만 |
|---|
| 2026.09.11 | ₩78,359 | ₩80,559 | ₩77,889 | ₩80,492 | +2.72% | 310.3만 |
|---|
| 2026.09.10 | ₩78,694 | ₩79,177 | ₩77,661 | ₩78,238 | -0.58% | 386.7만 |
|---|
| 2026.09.09 | ₩80,304 | ₩80,317 | ₩77,916 | ₩78,077 | -2.77% | 627.4만 |
|---|
| 2026.09.08 | ₩83,685 | ₩83,685 | ₩79,311 | ₩80,384 | -3.94% | 594만 |
|---|
| 2026.09.04 | ₩85,791 | ₩85,791 | ₩83,564 | ₩83,591 | -2.56% | 447.3만 |
|---|
| 2026.09.03 | ₩86,542 | ₩87,763 | ₩85,429 | ₩86,716 | +0.20% | 445.7만 |
|---|
| 2026.09.02 | ₩84,932 | ₩85,912 | ₩84,127 | ₩85,053 | +0.14% | 585.2만 |
|---|
| 2026.09.01 | ₩86,341 | ₩87,307 | ₩84,771 | ₩85,040 | -1.51% | 410.6만 |
|---|
| 2026.08.31 | ₩84,973 | ₩87,079 | ₩84,691 | ₩86,636 | +1.96% | 866.1만 |
|---|
| 2026.08.28 | ₩85,965 | ₩87,709 | ₩85,737 | ₩85,912 | -0.06% | 530.3만 |
|---|
| 2026.08.27 | ₩84,543 | ₩86,180 | ₩84,060 | ₩85,536 | +1.17% | 580.1만 |
|---|
| 2026.08.26 | ₩82,719 | ₩83,711 | ₩81,860 | ₩83,296 | +0.70% | 700.4만 |
|---|
| 2026.08.25 | ₩82,920 | ₩84,919 | ₩81,967 | ₩84,597 | +2.02% | 581.7만 |
|---|
| 2026.08.24 | ₩82,907 | ₩83,738 | ₩82,424 | ₩83,443 | +0.65% | 412.3만 |
|---|
| 2026.08.21 | ₩81,592 | ₩84,664 | ₩80,653 | ₩83,000 | +1.73% | 685.9만 |
|---|
| 2026.08.20 | ₩81,028 | ₩82,920 | ₩80,841 | ₩81,726 | +0.86% | 475.2만 |
|---|
| 2026.08.19 | ₩77,514 | ₩82,518 | ₩77,514 | ₩81,739 | +5.45% | 686.8만 |
|---|
| 2026.08.18 | ₩76,306 | ₩78,936 | ₩76,145 | ₩77,514 | +1.58% | 470.5만 |
|---|
| 2026.08.17 | ₩77,675 | ₩78,238 | ₩75,864 | ₩75,944 | -2.23% | 497만 |
|---|
| 2026.08.14 | ₩80,613 | ₩80,613 | ₩77,406 | ₩78,869 | -2.16% | 1066.5만 |
|---|
| 2026.08.13 | ₩78,614 | ₩80,250 | ₩77,312 | ₩79,539 | +1.18% | 752.1만 |
|---|
| 2026.08.12 | ₩76,427 | ₩78,238 | ₩76,320 | ₩78,077 | +2.16% | 992.4만 |
|---|
| 2026.08.11 | ₩77,057 | ₩79,459 | ₩77,057 | ₩78,614 | +2.02% | 952.9만 |
|---|
| 2026.08.10 | ₩75,890 | ₩78,627 | ₩75,622 | ₩78,225 | +3.08% | 963만 |
|---|
| 2026.08.07 | ₩76,293 | ₩78,117 | ₩75,488 | ₩77,366 | +1.41% | 1262.7만 |
|---|
| 2026.08.06 | ₩72,308 | ₩76,467 | ₩70,833 | ₩76,320 | +5.55% | 877.4만 |
|---|
| 2026.08.05 | ₩76,279 | ₩76,816 | ₩74,227 | ₩74,831 | -1.90% | 662.1만 |
|---|
| 2026.08.04 | ₩72,107 | ₩75,796 | ₩71,799 | ₩75,300 | +4.43% | 1871.7만 |
|---|
| 2026.08.03 | ₩75,461 | ₩77,151 | ₩73,959 | ₩74,012 | -1.92% | 798.8만 |
|---|
| 2026.07.31 | ₩71,115 | ₩74,495 | ₩70,041 | ₩74,254 | +4.41% | 812.5만 |
|---|
| 2026.07.30 | ₩72,241 | ₩73,489 | ₩69,572 | ₩72,308 | +0.09% | 1260.6만 |
|---|
| 2026.07.29 | ₩70,175 | ₩76,548 | ₩68,727 | ₩75,085 | +7.00% | 1826.2만 |
|---|
| 2026.07.28 | ₩64,890 | ₩68,485 | ₩64,769 | ₩67,492 | +4.01% | 1390.6만 |
|---|
| 2026.07.27 | ₩62,368 | ₩64,393 | ₩61,952 | ₩63,119 | +1.20% | 741.6만 |
|---|
| 2026.07.24 | ₩58,236 | ₩61,026 | ₩58,236 | ₩60,973 | +4.70% | 666.7만 |
|---|
| 2026.07.23 | ₩57,283 | ₩57,833 | ₩56,505 | ₩57,699 | +0.73% | 812.9만 |
|---|
| 2026.07.22 | ₩59,390 | ₩59,886 | ₩57,485 | ₩57,927 | -2.46% | 527.1만 |
|---|
| 2026.07.21 | ₩58,880 | ₩59,913 | ₩58,424 | ₩58,531 | -0.59% | 769.8만 |
|---|
| 2026.07.20 | ₩59,229 | ₩60,342 | ₩57,941 | ₩59,886 | +1.11% | 755만 |
|---|
| 2026.07.17 | ₩59,913 | ₩61,026 | ₩58,531 | ₩60,060 | +0.25% | 1011.7만 |
|---|
| 2026.07.16 | ₩58,960 | ₩60,074 | ₩57,297 | ₩59,779 | +1.39% | 884.5만 |
|---|
| 2026.07.15 | ₩58,008 | ₩58,893 | ₩57,552 | ₩57,927 | -0.14% | 668.6만 |
|---|
| 2026.07.14 | ₩55,955 | ₩58,893 | ₩55,781 | ₩57,726 | +3.16% | 850.3만 |
|---|
| 2026.07.13 | ₩59,108 | ₩59,926 | ₩58,491 | ₩59,242 | +0.23% | 862.3만 |
|---|
| 2026.07.10 | ₩59,765 | ₩59,859 | ₩56,800 | ₩57,109 | -4.44% | 625.2만 |
|---|
| 2026.07.09 | ₩55,378 | ₩58,504 | ₩55,030 | ₩58,222 | +5.14% | 1384.2만 |
|---|
| 2026.07.08 | ₩57,968 | ₩58,746 | ₩56,867 | ₩56,921 | -1.81% | 1299.4만 |
|---|
| 2026.07.07 | ₩57,015 | ₩59,188 | ₩57,015 | ₩58,947 | +3.39% | 1067.7만 |
|---|
| 2026.07.06 | ₩55,700 | ₩56,760 | ₩54,869 | ₩55,499 | -0.36% | 997.3만 |
|---|
| 2026.07.02 | ₩55,942 | ₩57,136 | ₩55,553 | ₩56,331 | +0.70% | 950.7만 |
|---|
| 2026.07.01 | ₩53,259 | ₩55,955 | ₩52,709 | ₩55,097 | +3.45% | 1206만 |
|---|
| 2026.06.30 | ₩51,475 | ₩52,333 | ₩49,744 | ₩51,957 | +0.94% | 1024.5만 |
|---|
| 2026.06.29 | ₩54,493 | ₩55,043 | ₩51,890 | ₩51,971 | -4.63% | 1024.3만 |
|---|
| 2026.06.26 | ₩52,601 | ₩54,506 | ₩52,467 | ₩53,701 | +2.09% | 1405.2만 |
|---|
| 2026.06.25 | ₩55,271 | ₩55,821 | ₩52,279 | ₩52,521 | -4.98% | 1525.9만 |
|---|
| 2026.06.24 | ₩54,949 | ₩57,391 | ₩54,949 | ₩55,593 | +1.17% | 1741.6만 |
|---|
| 2026.06.23 | ₩56,841 | ₩57,283 | ₩54,869 | ₩54,936 | -3.35% | 2443만 |
|---|
| 2026.06.22 | ₩57,699 | ₩59,792 | ₩54,694 | ₩56,116 | -2.74% | 2196.1만 |
|---|
| 2026.06.18 | ₩62,032 | ₩62,301 | ₩58,236 | ₩58,625 | -5.49% | 6131.2만 |
|---|
| 2026.06.17 | ₩67,023 | ₩68,378 | ₩65,051 | ₩65,493 | -2.28% | 1394.5만 |
|---|
| 2026.06.16 | ₩68,150 | ₩69,223 | ₩67,627 | ₩68,485 | +0.49% | 985.3만 |
|---|
| 2026.06.15 | ₩69,934 | ₩69,934 | ₩67,184 | ₩68,177 | -2.51% | 1162.4만 |
|---|
| 2026.06.12 | ₩69,062 | ₩70,175 | ₩67,653 | ₩69,988 | +1.34% | 673.3만 |
|---|
| 2026.06.11 | ₩68,109 | ₩69,330 | ₩66,620 | ₩68,660 | +0.81% | 779.9만 |
|---|
| 2026.06.10 | ₩70,216 | ₩71,463 | ₩69,196 | ₩69,505 | -1.01% | 683.9만 |
|---|
| 2026.06.09 | ₩70,430 | ₩72,054 | ₩70,028 | ₩71,021 | +0.84% | 697.5만 |
|---|
| 2026.06.08 | ₩71,893 | ₩72,939 | ₩70,967 | ₩71,088 | -1.12% | 952만 |
|---|
| 2026.06.05 | ₩72,805 | ₩73,261 | ₩70,202 | ₩71,383 | -1.95% | 923.2만 |
|---|
| 2026.06.04 | ₩73,798 | ₩74,535 | ₩71,182 | ₩71,638 | -2.93% | 720.6만 |
|---|
| 2026.06.03 | ₩73,650 | ₩73,784 | ₩70,900 | ₩71,785 | -2.53% | 708.1만 |
|---|
| 2026.06.02 | ₩74,992 | ₩74,992 | ₩71,665 | ₩73,972 | -1.36% | 920.5만 |
|---|
| 2026.06.01 | ₩75,407 | ₩77,339 | ₩73,798 | ₩76,682 | +1.69% | 940.4만 |
|---|
| 2026.05.29 | ₩72,456 | ₩75,313 | ₩71,302 | ₩74,804 | +3.24% | 1474.7만 |
|---|
| 2026.05.28 | ₩71,329 | ₩72,644 | ₩70,672 | ₩72,241 | +1.28% | 924.5만 |
|---|
| 2026.05.27 | ₩69,612 | ₩71,919 | ₩69,505 | ₩71,316 | +2.45% | 953만 |
|---|
| 2026.05.26 | ₩69,827 | ₩70,457 | ₩68,552 | ₩69,505 | -0.46% | 987.1만 |
|---|
| 2026.05.22 | ₩70,095 | ₩71,530 | ₩69,840 | ₩70,766 | +0.96% | 923.6만 |
|---|
| 2026.05.21 | ₩69,196 | ₩70,216 | ₩67,224 | ₩70,189 | +1.43% | 898.6만 |
|---|
| 2026.05.20 | ₩68,499 | ₩69,129 | ₩65,641 | ₩68,820 | +0.47% | 751.5만 |
|---|
| 2026.05.19 | ₩69,330 | ₩71,356 | ₩68,163 | ₩68,257 | -1.55% | 1086.5만 |
|---|
| 2026.05.18 | ₩64,340 | ₩69,089 | ₩63,468 | ₩68,955 | +7.17% | 1530.6만 |
|---|
| 2026.05.15 | ₩62,730 | ₩63,723 | ₩62,462 | ₩63,226 | +0.79% | 891만 |
|---|
| 2026.05.14 | ₩62,247 | ₩62,837 | ₩61,348 | ₩61,777 | -0.75% | 696.9만 |
|---|
| 2026.05.13 | ₩63,615 | ₩63,790 | ₩61,013 | ₩61,670 | -3.06% | 899.2만 |
|---|
| 2026.05.12 | ₩66,634 | ₩66,714 | ₩63,723 | ₩64,031 | -3.91% | 616.6만 |
|---|
| 2026.05.11 | ₩68,646 | ₩69,022 | ₩65,775 | ₩66,070 | -3.75% | 833.9만 |
|---|
| 2026.05.08 | ₩69,438 | ₩69,652 | ₩67,331 | ₩69,330 | -0.15% | 539만 |
|---|
| 2026.05.07 | ₩68,968 | ₩70,819 | ₩68,968 | ₩69,679 | +1.03% | 754.7만 |
|---|
| 2026.05.06 | ₩69,156 | ₩69,760 | ₩68,230 | ₩68,861 | -0.43% | 790.3만 |
|---|
| 2026.05.05 | ₩70,135 | ₩70,135 | ₩68,163 | ₩69,585 | -0.78% | 630.5만 |
|---|
| 2026.05.04 | ₩70,524 | ₩71,423 | ₩68,995 | ₩69,572 | -1.35% | 600.2만 |
|---|
| 2026.05.01 | ₩72,765 | ₩73,315 | ₩70,135 | ₩70,336 | -3.34% | 844.9만 |
|---|
| 2026.04.30 | ₩73,167 | ₩73,167 | ₩70,216 | ₩70,967 | -3.01% | 834.2만 |
|---|
| 2026.04.29 | ₩71,893 | ₩73,945 | ₩70,350 | ₩73,382 | +2.07% | 819.5만 |
|---|
| 2026.04.28 | ₩74,629 | ₩75,434 | ₩73,891 | ₩73,945 | -0.92% | 862.6만 |
|---|
| 2026.04.27 | ₩73,301 | ₩74,723 | ₩73,087 | ₩73,288 | -0.02% | 605.9만 |
|---|
| 2026.04.24 | ₩73,798 | ₩74,267 | ₩72,791 | ₩73,932 | +0.18% | 635.6만 |
|---|
| 2026.04.23 | ₩75,850 | ₩75,957 | ₩73,087 | ₩73,918 | -2.55% | 925.3만 |
|---|
| 2026.04.22 | ₩80,183 | ₩81,095 | ₩77,970 | ₩78,895 | -1.61% | 569.5만 |
|---|
| 2026.04.21 | ₩80,975 | ₩82,987 | ₩80,599 | ₩81,095 | +0.15% | 541.6만 |
|---|
| 2026.04.20 | ₩82,128 | ₩82,732 | ₩80,210 | ₩80,841 | -1.57% | 813만 |
|---|
| 2026.04.17 | ₩82,061 | ₩83,014 | ₩81,471 | ₩82,236 | +0.21% | 503.8만 |
|---|
| 2026.04.16 | ₩81,471 | ₩82,142 | ₩80,961 | ₩81,203 | -0.33% | 479.1만 |
|---|
| 2026.04.15 | ₩81,565 | ₩82,518 | ₩80,841 | ₩81,015 | -0.67% | 485.6만 |
|---|
| 2026.04.14 | ₩81,686 | ₩82,692 | ₩80,250 | ₩80,545 | -1.40% | 844.1만 |
|---|
| 2026.04.13 | ₩77,728 | ₩81,283 | ₩77,151 | ₩81,203 | +4.47% | 602.6만 |
|---|
| 2026.04.10 | ₩79,271 | ₩79,647 | ₩76,990 | ₩77,701 | -1.98% | 519만 |
|---|
| 2026.04.09 | ₩80,492 | ₩80,894 | ₩77,916 | ₩79,419 | -1.33% | 586.6만 |
|---|
| 2026.04.08 | ₩83,041 | ₩84,221 | ₩81,699 | ₩81,833 | -1.45% | 531.2만 |
|---|
| 2026.04.07 | ₩83,188 | ₩83,550 | ₩81,847 | ₩82,491 | -0.84% | 355.6만 |
|---|
| 2026.04.06 | ₩83,564 | ₩84,449 | ₩82,343 | ₩83,644 | +0.10% | 396.2만 |
|---|
| 2026.04.02 | ₩82,222 | ₩84,570 | ₩81,941 | ₩83,899 | +2.04% | 329.9만 |
|---|
| 2026.04.01 | ₩82,263 | ₩82,799 | ₩80,130 | ₩82,169 | -0.11% | 376.7만 |
|---|
| 2026.03.31 | ₩82,142 | ₩83,403 | ₩81,136 | ₩82,303 | +0.20% | 396.7만 |
|---|
| 2026.03.30 | ₩80,680 | ₩82,316 | ₩80,519 | ₩81,914 | +1.53% | 874.3만 |
|---|
| 2026.03.27 | ₩81,404 | ₩81,404 | ₩78,936 | ₩80,130 | -1.57% | 368.8만 |
|---|
| 2026.03.26 | ₩79,861 | ₩82,330 | ₩79,861 | ₩81,511 | +2.07% | 310.1만 |
|---|
| 2026.03.25 | ₩81,377 | ₩82,585 | ₩78,976 | ₩80,210 | -1.43% | 418.1만 |
|---|
| 2026.03.24 | ₩82,289 | ₩82,370 | ₩80,331 | ₩80,814 | -1.79% | 390.3만 |
|---|
| 2026.03.23 | ₩84,033 | ₩84,449 | ₩82,571 | ₩83,094 | -1.12% | 444.4만 |
|---|
| 2026.03.20 | ₩82,263 | ₩83,376 | ₩81,726 | ₩83,269 | +1.22% | 1258.3만 |
|---|
| 2026.03.19 | ₩79,633 | ₩83,336 | ₩79,633 | ₩82,571 | +3.69% | 830.6만 |
|---|
| 2026.03.18 | ₩81,806 | ₩83,027 | ₩80,599 | ₩80,881 | -1.13% | 607.6만 |
|---|
| 2026.03.17 | ₩82,316 | ₩84,543 | ₩81,927 | ₩82,263 | -0.07% | 498.2만 |
|---|
| 2026.03.16 | ₩81,538 | ₩82,357 | ₩80,787 | ₩81,900 | +0.44% | 559.1만 |
|---|
| 2026.03.13 | ₩82,665 | ₩82,839 | ₩80,854 | ₩80,988 | -2.03% | 787.1만 |
|---|
| 2026.03.12 | ₩82,839 | ₩84,651 | ₩81,874 | ₩82,075 | -0.92% | 577.4만 |
|---|
| 2026.03.11 | ₩84,503 | ₩85,751 | ₩82,128 | ₩83,752 | -0.89% | 724.5만 |
|---|
| 2026.03.10 | ₩86,596 | ₩86,596 | ₩82,866 | ₩84,490 | -2.43% | 553.5만 |
|---|
| 2026.03.09 | ₩88,554 | ₩88,608 | ₩85,710 | ₩86,730 | -2.06% | 530.6만 |
|---|
| 2026.03.06 | ₩87,347 | ₩89,064 | ₩86,596 | ₩88,890 | +1.77% | 467.4만 |
|---|
| 2026.03.05 | ₩86,891 | ₩89,856 | ₩86,891 | ₩88,246 | +1.56% | 722.1만 |
|---|
| 2026.03.04 | ₩86,086 | ₩87,817 | ₩85,751 | ₩87,360 | +1.48% | 630.7만 |
|---|
| 2026.03.03 | ₩83,725 | ₩87,079 | ₩83,725 | ₩86,314 | +3.09% | 642.2만 |
|---|
| 2026.03.02 | ₩84,731 | ₩86,073 | ₩84,396 | ₩85,187 | +0.54% | 480.7만 |
|---|
| 2026.02.27 | ₩86,368 | ₩86,623 | ₩84,181 | ₩86,435 | +0.08% | 1415.2만 |
|---|
| 2026.02.26 | ₩82,907 | ₩87,307 | ₩82,907 | ₩87,159 | +5.13% | 1318.6만 |
|---|
| 2026.02.25 | ₩82,450 | ₩82,665 | ₩80,545 | ₩82,276 | -0.21% | 1116.5만 |
|---|
| 2026.02.24 | ₩81,887 | ₩84,114 | ₩80,706 | ₩81,914 | +0.03% | 777.6만 |
|---|
| 2026.02.23 | ₩86,193 | ₩86,582 | ₩81,686 | ₩82,008 | -4.86% | 1048.2만 |
|---|
| 2026.02.20 | ₩87,320 | ₩88,662 | ₩86,073 | ₩87,240 | -0.09% | 967.8만 |
|---|
| 2026.02.19 | ₩86,046 | ₩87,910 | ₩85,630 | ₩87,186 | +1.33% | 725.8만 |
|---|
| 2026.02.18 | ₩87,132 | ₩90,070 | ₩86,287 | ₩89,628 | +2.86% | 609.8만 |
|---|
| 2026.02.17 | ₩89,547 | ₩90,339 | ₩86,676 | ₩87,441 | -2.35% | 1160.1만 |
|---|
| 2026.02.13 | ₩88,393 | ₩90,902 | ₩87,857 | ₩89,279 | +1.00% | 1305.5만 |
|---|
| 2026.02.12 | ₩94,457 | ₩94,685 | ₩87,199 | ₩88,313 | -6.50% | 1797.9만 |
|---|
| 2026.02.11 | ₩99,890 | ₩100,427 | ₩94,967 | ₩95,128 | -4.77% | 1022.4만 |
|---|
| 2026.02.10 | ₩99,810 | ₩101,634 | ₩98,965 | ₩100,038 | +0.23% | 702.2만 |
|---|
| 2026.02.09 | ₩101,540 | ₩102,131 | ₩99,354 | ₩100,078 | -1.44% | 550만 |
|---|
| 2026.02.06 | ₩103,660 | ₩105,095 | ₩102,801 | ₩103,405 | -0.25% | 441.8만 |
|---|
| 2026.02.05 | ₩103,137 | ₩105,109 | ₩101,862 | ₩103,083 | -0.05% | 752.8만 |
|---|
| 2026.02.04 | ₩98,079 | ₩104,706 | ₩96,671 | ₩102,909 | +4.92% | 1179.5만 |
|---|
| 2026.02.03 | ₩108,946 | ₩108,959 | ₩98,200 | ₩99,944 | -8.26% | 1139.9만 |
|---|
| 2026.02.02 | ₩109,952 | ₩112,340 | ₩109,938 | ₩111,226 | +1.16% | 405.1만 |
|---|
| 2026.01.30 | ₩109,965 | ₩110,529 | ₩109,241 | ₩110,086 | +0.11% | 460.8만 |
|---|
| 2026.01.29 | ₩111,910 | ₩112,689 | ₩109,523 | ₩110,609 | -1.16% | 480.1만 |
|---|
| 2026.01.28 | ₩113,561 | ₩114,178 | ₩111,562 | ₩111,749 | -1.59% | 403.1만 |
|---|
| 2026.01.27 | ₩114,567 | ₩114,902 | ₩111,790 | ₩113,561 | -0.88% | 504.9만 |
|---|
| 2026.01.26 | ₩114,580 | ₩115,278 | ₩113,708 | ₩114,848 | +0.23% | 301.1만 |
|---|
| 2026.01.23 | ₩113,520 | ₩114,473 | ₩112,863 | ₩112,930 | -0.52% | 377.9만 |
|---|
| 2026.01.22 | ₩113,319 | ₩115,023 | ₩112,890 | ₩113,507 | +0.17% | 407.6만 |
|---|
| 2026.01.21 | ₩111,199 | ₩113,735 | ₩111,132 | ₩112,729 | +1.38% | 439.7만 |
|---|
| 2026.01.20 | ₩112,528 | ₩112,930 | ₩110,046 | ₩110,287 | -1.99% | 628.7만 |
|---|
| 2026.01.16 | ₩114,164 | ₩114,634 | ₩112,782 | ₩113,681 | -0.42% | 1022.1만 |
|---|
| 2026.01.15 | ₩115,962 | ₩116,123 | ₩112,648 | ₩113,789 | -1.87% | 612.1만 |
|---|
| 2026.01.14 | ₩113,628 | ₩116,753 | ₩113,225 | ₩116,311 | +2.36% | 530.2만 |
|---|
| 2026.01.13 | ₩114,352 | ₩115,076 | ₩112,420 | ₩113,319 | -0.90% | 452.6만 |
|---|
| 2026.01.12 | ₩113,252 | ₩114,889 | ₩113,024 | ₩114,339 | +0.96% | 376만 |
|---|
| 2026.01.09 | ₩115,050 | ₩115,600 | ₩113,923 | ₩114,379 | -0.58% | 323.6만 |
|---|
| 2026.01.08 | ₩112,085 | ₩115,291 | ₩112,031 | ₩115,063 | +2.66% | 340.1만 |
|---|
| 2026.01.07 | ₩113,359 | ₩114,151 | ₩112,514 | ₩112,836 | -0.46% | 299만 |
|---|
| 2026.01.06 | ₩108,946 | ₩113,815 | ₩108,946 | ₩113,520 | +4.20% | 491.5만 |
|---|
| 2026.01.05 | ₩108,946 | ₩110,985 | ₩108,664 | ₩109,509 | +0.52% | 357만 |
|---|
| 2026.01.02 | ₩111,334 | ₩111,736 | ₩108,020 | ₩109,040 | -2.06% | 322만 |
|---|
| 2025.12.31 | ₩112,876 | ₩113,279 | ₩111,253 | ₩111,347 | -1.35% | 250.2만 |
|---|
| 2025.12.30 | ₩113,413 | ₩113,829 | ₩112,809 | ₩112,876 | -0.47% | 272.3만 |
|---|
| 2025.12.29 | ₩114,473 | ₩115,063 | ₩113,909 | ₩114,030 | -0.39% | 365.8만 |
|---|
| 2025.12.26 | ₩114,258 | ₩114,915 | ₩114,030 | ₩114,795 | +0.47% | 161.3만 |
|---|
| 2025.12.24 | ₩114,030 | ₩114,701 | ₩113,882 | ₩114,593 | +0.49% | 168.8만 |
|---|
| 2025.12.23 | ₩114,097 | ₩114,526 | ₩113,493 | ₩114,272 | +0.15% | 258.6만 |
|---|
| 2025.12.22 | ₩114,325 | ₩114,620 | ₩113,614 | ₩114,312 | -0.01% | 314만 |
|---|
| 2025.12.19 | ₩112,138 | ₩116,633 | ₩112,071 | ₩114,580 | +2.18% | 1746.1만 |
|---|
| 2025.12.18 | ₩112,206 | ₩113,400 | ₩110,757 | ₩112,367 | +0.14% | 576.8만 |
|---|
| 2025.12.17 | ₩112,219 | ₩113,856 | ₩111,763 | ₩112,192 | -0.02% | 844.9만 |
|---|
| 2025.12.16 | ₩112,876 | ₩113,332 | ₩111,253 | ₩112,192 | -0.61% | 602.3만 |
|---|
| 2025.12.15 | ₩113,319 | ₩113,641 | ₩109,791 | ₩112,756 | -0.50% | 650.2만 |
|---|
| 2025.12.12 | ₩112,635 | ₩112,729 | ₩111,468 | ₩112,608 | -0.02% | 440.5만 |
|---|
| 2025.12.11 | ₩111,401 | ₩113,010 | ₩110,569 | ₩112,447 | +0.94% | 404.8만 |
|---|
| 2025.12.10 | ₩106,558 | ₩112,098 | ₩106,558 | ₩111,642 | +4.77% | 534.8만 |
|---|
| 2025.12.09 | ₩108,275 | ₩109,791 | ₩107,953 | ₩108,597 | +0.30% | 344만 |
|---|
| 2025.12.08 | ₩108,369 | ₩108,919 | ₩107,859 | ₩108,275 | -0.09% | 351.2만 |
|---|
| 2025.12.05 | ₩107,282 | ₩108,865 | ₩106,625 | ₩108,288 | +0.94% | 318.7만 |
|---|
| 2025.12.04 | ₩106,799 | ₩108,221 | ₩106,169 | ₩107,591 | +0.74% | 448.1만 |
|---|
| 2025.12.03 | ₩104,277 | ₩106,692 | ₩103,969 | ₩106,303 | +1.94% | 378.5만 |
|---|
| 2025.12.02 | ₩104,103 | ₩104,961 | ₩102,748 | ₩104,223 | +0.12% | 429.3만 |
|---|
| 2025.12.01 | ₩103,901 | ₩105,243 | ₩103,687 | ₩103,875 | -0.03% | 326.6만 |
|---|
| 2025.11.28 | ₩103,432 | ₩104,639 | ₩103,244 | ₩104,250 | +0.79% | 168.9만 |
|---|
| 2025.11.26 | ₩102,855 | ₩103,714 | ₩102,600 | ₩103,365 | +0.50% | 447.1만 |
|---|
| 2025.11.25 | ₩100,923 | ₩102,855 | ₩100,896 | ₩102,560 | +1.62% | 544만 |
|---|
| 2025.11.24 | ₩101,889 | ₩102,023 | ₩100,279 | ₩100,507 | -1.36% | 634.9만 |
|---|
| 2025.11.21 | ₩97,610 | ₩102,855 | ₩97,476 | ₩101,929 | +4.43% | 797.3만 |
|---|
| 2025.11.20 | ₩97,985 | ₩98,388 | ₩96,174 | ₩97,060 | -0.94% | 475.4만 |
|---|
| 2025.11.19 | ₩96,550 | ₩97,704 | ₩96,215 | ₩96,979 | +0.44% | 380.3만 |
|---|
| 2025.11.18 | ₩95,168 | ₩96,563 | ₩94,511 | ₩96,255 | +1.14% | 424.1만 |
|---|
| 2025.11.17 | ₩97,248 | ₩98,012 | ₩95,383 | ₩95,477 | -1.82% | 383.2만 |
|---|
| 2025.11.14 | ₩98,401 | ₩98,831 | ₩97,301 | ₩97,422 | -1.00% | 305.8만 |
|---|
| 2025.11.13 | ₩98,844 | ₩100,293 | ₩98,562 | ₩98,683 | -0.16% | 434.2만 |
|---|
| 2025.11.12 | ₩98,710 | ₩99,877 | ₩98,294 | ₩99,542 | +0.84% | 414만 |
|---|
| 2025.11.11 | ₩97,744 | ₩98,710 | ₩97,033 | ₩98,106 | +0.37% | 412.6만 |
|---|
| 2025.11.10 | ₩98,723 | ₩99,421 | ₩96,590 | ₩97,771 | -0.96% | 404.3만 |
|---|
| 2025.11.07 | ₩97,596 | ₩98,790 | ₩97,422 | ₩98,200 | +0.62% | 534.5만 |
|---|
| 2025.11.06 | ₩100,306 | ₩100,615 | ₩96,322 | ₩97,704 | -2.59% | 486.4만 |
|---|
| 2025.11.05 | ₩97,583 | ₩100,494 | ₩97,583 | ₩100,159 | +2.64% | 636만 |
|---|
| 2025.11.04 | ₩97,543 | ₩99,126 | ₩97,248 | ₩97,677 | +0.14% | 666.9만 |
|---|
| 2025.11.03 | ₩97,771 | ₩98,602 | ₩95,597 | ₩97,569 | -0.21% | 553.8만 |
|---|
| 2025.10.31 | ₩96,523 | ₩98,482 | ₩95,477 | ₩97,771 | +1.29% | 550.7만 |
|---|
| 2025.10.30 | ₩96,174 | ₩98,120 | ₩94,994 | ₩96,845 | +0.70% | 778.3만 |
|---|
| 2025.10.29 | ₩100,856 | ₩101,514 | ₩95,410 | ₩96,174 | -4.64% | 1075.4만 |
|---|
| 2025.10.28 | ₩90,996 | ₩91,761 | ₩90,446 | ₩90,983 | -0.01% | 616만 |
|---|
| 2025.10.27 | ₩91,036 | ₩91,479 | ₩90,446 | ₩91,291 | +0.28% | 420.2만 |
|---|
| 2025.10.24 | ₩91,922 | ₩92,351 | ₩90,969 | ₩91,036 | -0.96% | 424.2만 |
|---|
| 2025.10.23 | ₩91,667 | ₩91,734 | ₩90,030 | ₩91,264 | -0.44% | 477.1만 |
|---|
| 2025.10.22 | ₩92,217 | ₩93,142 | ₩91,667 | ₩91,707 | -0.55% | 355.6만 |
|---|
| 2025.10.21 | ₩89,654 | ₩92,552 | ₩89,628 | ₩92,257 | +2.90% | 340.3만 |
|---|
| 2025.10.20 | ₩88,943 | ₩90,030 | ₩88,702 | ₩89,480 | +0.60% | 235만 |
|---|
| 2025.10.17 | ₩87,978 | ₩88,903 | ₩87,642 | ₩88,648 | +0.76% | 341.6만 |
|---|
| 2025.10.16 | ₩89,815 | ₩89,815 | ₩87,401 | ₩87,830 | -2.21% | 400.4만 |
|---|
| 2025.10.15 | ₩90,996 | ₩90,996 | ₩89,212 | ₩89,547 | -1.59% | 267.9만 |
|---|
| 2025.10.14 | ₩88,273 | ₩90,808 | ₩88,004 | ₩90,245 | +2.23% | 409.2만 |
|---|
| 2025.10.13 | ₩88,943 | ₩89,547 | ₩88,018 | ₩88,997 | +0.06% | 406.3만 |
|---|
| 2025.10.10 | ₩92,257 | ₩92,566 | ₩88,219 | ₩88,273 | -4.32% | 385.2만 |
|---|