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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩78,027 | ₩80,762 | ₩73,347 | ₩79,381 | +1.74% | 2929.1만 |
| 2026.09.28–2026.10.02 | ₩75,962 | ₩86,810 | ₩74,594 | ₩78,456 | +3.28% | 4519.9만 |
| 2026.09.21–2026.09.25 | ₩80,937 | ₩83,096 | ₩76,324 | ₩76,874 | -5.02% | 2573만 |
| 2026.09.14–2026.09.18 | ₩83,672 | ₩86,636 | ₩80,132 | ₩80,280 | -4.05% | 4426.2만 |
| 2026.09.08–2026.09.11 | ₩83,645 | ₩83,645 | ₩77,625 | ₩80,454 | -3.82% | 1918.4만 |
| 2026.08.31–2026.09.04 | ₩84,933 | ₩87,722 | ₩83,525 | ₩83,551 | -1.63% | 2754.9만 |
| 2026.08.24–2026.08.28 | ₩82,868 | ₩87,668 | ₩81,822 | ₩85,871 | +3.62% | 2804.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,638 |
| ₩84,624 |
| ₩75,828 |
| ₩82,961 |
| +6.86% |
| 2815.4만 |
| 2026.08.10–2026.08.14 | ₩75,855 | ₩80,575 | ₩75,587 | ₩78,832 | +3.92% | 4726.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩75,426 | ₩78,081 | ₩70,800 | ₩77,330 | +2.52% | 5472.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩62,338 | ₩76,512 | ₩61,923 | ₩74,219 | +19.06% | 6031.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩59,201 | ₩60,998 | ₩56,479 | ₩60,944 | +2.94% | 3531.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩59,080 | ₩60,998 | ₩55,755 | ₩60,032 | +1.61% | 4277.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩55,674 | ₩59,831 | ₩54,843 | ₩57,082 | +2.53% | 5373.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩54,467 | ₩57,109 | ₩49,721 | ₩56,304 | +3.37% | 4205.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩57,672 | ₩59,764 | ₩52,255 | ₩53,676 | -6.93% | 9311.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩69,901 | ₩69,901 | ₩58,208 | ₩58,597 | -16.17% | 9673.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩71,859 | ₩72,905 | ₩66,589 | ₩69,955 | -2.65% | 3786.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩75,372 | ₩77,303 | ₩70,169 | ₩71,349 | -5.34% | 4212.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩69,794 | ₩75,278 | ₩68,520 | ₩74,769 | +7.13% | 4339.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩64,310 | ₩71,497 | ₩63,438 | ₩70,732 | +9.99% | 5190.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩68,614 | ₩68,989 | ₩60,984 | ₩63,197 | -7.90% | 3937.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩70,491 | ₩71,390 | ₩67,300 | ₩69,298 | -1.69% | 3314.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩73,267 | ₩75,399 | ₩70,102 | ₩70,303 | -4.04% | 3967.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩82,090 | ₩82,948 | ₩72,757 | ₩73,897 | -9.98% | 3484.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩77,692 | ₩82,975 | ₩77,115 | ₩82,197 | +5.80% | 2915.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩83,525 | ₩84,410 | ₩76,954 | ₩77,665 | -7.02% | 2388.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩80,642 | ₩84,530 | ₩80,092 | ₩83,860 | +3.99% | 1977.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩83,994 | ₩84,410 | ₩78,899 | ₩80,092 | -4.65% | 1931.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩81,500 | ₩84,504 | ₩79,596 | ₩83,230 | +2.12% | 3753.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩88,513 | ₩88,566 | ₩80,816 | ₩80,950 | -8.54% | 3173.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩84,691 | ₩89,813 | ₩83,686 | ₩88,848 | +4.91% | 2943.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩86,153 | ₩87,266 | ₩80,508 | ₩86,394 | +0.28% | 5676.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩89,505 | ₩90,296 | ₩85,590 | ₩87,199 | -2.58% | 3463.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩101,493 | ₩102,083 | ₩87,159 | ₩89,237 | -12.08% | 5378만 |
|---|
| 2026.02.02–2026.02.06 | ₩109,900 | ₩112,287 | ₩96,625 | ₩103,357 | -5.95% | 3919.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩114,526 | ₩115,224 | ₩109,189 | ₩110,034 | -3.92% | 2150.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩112,475 | ₩114,969 | ₩109,994 | ₩112,877 | +0.36% | 1853.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩113,199 | ₩116,699 | ₩112,367 | ₩113,628 | +0.38% | 2992.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩108,894 | ₩115,545 | ₩108,613 | ₩114,325 | +4.99% | 1811.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩114,419 | ₩115,009 | ₩107,969 | ₩108,988 | -4.75% | 1210.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩114,271 | ₩114,861 | ₩113,440 | ₩114,741 | +0.41% | 902.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩113,266 | ₩116,578 | ₩109,739 | ₩114,526 | +1.11% | 4420.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩108,318 | ₩112,957 | ₩106,508 | ₩112,555 | +3.91% | 2075.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩103,853 | ₩108,814 | ₩102,700 | ₩108,237 | +4.22% | 1901.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩101,841 | ₩104,590 | ₩100,232 | ₩104,201 | +2.32% | 1794.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩97,202 | ₩102,807 | ₩94,466 | ₩101,882 | +4.81% | 2460.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩98,677 | ₩100,246 | ₩96,545 | ₩97,376 | -1.32% | 1971만 |
|---|
| 2025.11.03–2025.11.07 | ₩97,725 | ₩100,568 | ₩95,553 | ₩98,154 | +0.44% | 2877.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩90,993 | ₩101,466 | ₩90,403 | ₩97,725 | +7.40% | 3440.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩88,902 | ₩93,099 | ₩88,660 | ₩90,993 | +2.35% | 1832.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩88,902 | ₩90,953 | ₩87,360 | ₩88,607 | -0.33% | 1825.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩92,214 | ₩92,522 | ₩88,178 | ₩88,231 | -4.32% | 385.2만 |
|---|