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 | ₩80,467 | ₩80,534 | ₩78,952 | ₩79,381 | -1.35% | 531.5만 |
| 2026.10.07 | — | — | — | ₩76,525 | — | — |
| 2026.10.05 | — | — | — | ₩77,960 | — | — |
| 2026.10.02 | — | — | — | ₩78,456 | — | — |
| 2026.09.30 | — | — | — | ₩77,021 | — | — |
| 2026.09.28 | — | — | — | ₩76,096 | — | — |
| 2026.09.25 | ₩76,579 | ₩78,148 | ₩76,431 | ₩76,874 | +0.39% | 141.3만 |
| 2026.09.24 | ₩79,462 | ₩80,105 | ₩76,324 | ₩76,659 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -3.53% |
| 461.8만 |
| 2026.09.23 | ₩79,180 | ₩80,400 | ₩78,389 | ₩79,301 | +0.15% | 452만 |
|---|
| 2026.09.22 | ₩81,352 | ₩81,621 | ₩78,242 | ₩78,899 | -3.02% | 261.5만 |
|---|
| 2026.09.21 | ₩80,937 | ₩83,096 | ₩79,408 | ₩79,623 | -1.62% | 575.3만 |
|---|
| 2026.09.18 | ₩82,975 | ₩82,988 | ₩80,132 | ₩80,280 | -3.25% | 1912.6만 |
|---|
| 2026.09.16 | — | — | — | ₩82,935 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩84,852 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩85,952 | — | — |
|---|
| 2026.09.04 | ₩85,751 | ₩85,751 | ₩83,525 | ₩83,551 | -2.56% | 447.3만 |
|---|
| 2026.09.03 | ₩86,501 | ₩87,722 | ₩85,389 | ₩86,676 | +0.20% | 445.7만 |
|---|
| 2026.09.02 | ₩84,892 | ₩85,871 | ₩84,088 | ₩85,013 | +0.14% | 585.2만 |
|---|
| 2026.09.01 | ₩86,300 | ₩87,266 | ₩84,731 | ₩85,000 | -1.51% | 410.6만 |
|---|
| 2026.08.31 | ₩84,933 | ₩87,038 | ₩84,651 | ₩86,595 | +1.96% | 866.1만 |
|---|
| 2026.08.28 | ₩85,925 | ₩87,668 | ₩85,697 | ₩85,871 | -0.06% | 530.3만 |
|---|
| 2026.08.27 | ₩84,504 | ₩86,139 | ₩84,021 | ₩85,496 | +1.17% | 580.1만 |
|---|
| 2026.08.26 | ₩82,680 | ₩83,672 | ₩81,822 | ₩83,256 | +0.70% | 700.4만 |
|---|
| 2026.08.25 | ₩82,881 | ₩84,879 | ₩81,929 | ₩84,557 | +2.02% | 581.7만 |
|---|
| 2026.08.24 | ₩82,868 | ₩83,699 | ₩82,385 | ₩83,404 | +0.65% | 412.3만 |
|---|
| 2026.08.21 | ₩81,554 | ₩84,624 | ₩80,615 | ₩82,961 | +1.73% | 685.9만 |
|---|
| 2026.08.20 | ₩80,990 | ₩82,881 | ₩80,803 | ₩81,688 | +0.86% | 475.2만 |
|---|
| 2026.08.19 | ₩77,477 | ₩82,479 | ₩77,477 | ₩81,701 | +5.45% | 686.8만 |
|---|
| 2026.08.18 | ₩76,270 | ₩78,899 | ₩76,109 | ₩77,477 | +1.58% | 470.5만 |
|---|
| 2026.08.17 | ₩77,638 | ₩78,201 | ₩75,828 | ₩75,908 | -2.23% | 497만 |
|---|
| 2026.08.14 | ₩80,575 | ₩80,575 | ₩77,370 | ₩78,832 | -2.16% | 1066.5만 |
|---|
| 2026.08.13 | ₩78,577 | ₩80,213 | ₩77,276 | ₩79,502 | +1.18% | 752.1만 |
|---|
| 2026.08.12 | ₩76,391 | ₩78,201 | ₩76,284 | ₩78,040 | +2.16% | 992.4만 |
|---|
| 2026.08.11 | ₩77,021 | ₩79,422 | ₩77,021 | ₩78,577 | +2.02% | 952.9만 |
|---|
| 2026.08.10 | ₩75,855 | ₩78,590 | ₩75,587 | ₩78,188 | +3.08% | 963만 |
|---|
| 2026.08.07 | ₩76,257 | ₩78,081 | ₩75,452 | ₩77,330 | +1.41% | 1262.7만 |
|---|
| 2026.08.06 | ₩72,275 | ₩76,431 | ₩70,800 | ₩76,284 | +5.55% | 877.4만 |
|---|
| 2026.08.05 | ₩76,244 | ₩76,780 | ₩74,192 | ₩74,795 | -1.90% | 662.1만 |
|---|
| 2026.08.04 | ₩72,073 | ₩75,761 | ₩71,765 | ₩75,265 | +4.43% | 1871.7만 |
|---|
| 2026.08.03 | ₩75,426 | ₩77,115 | ₩73,924 | ₩73,977 | -1.92% | 798.8만 |
|---|
| 2026.07.31 | ₩71,081 | ₩74,460 | ₩70,008 | ₩74,219 | +4.41% | 812.5만 |
|---|
| 2026.07.30 | ₩72,207 | ₩73,455 | ₩69,539 | ₩72,275 | +0.09% | 1260.6만 |
|---|
| 2026.07.29 | ₩70,142 | ₩76,512 | ₩68,694 | ₩75,050 | +7.00% | 1826.2만 |
|---|
| 2026.07.28 | ₩64,859 | ₩68,453 | ₩64,739 | ₩67,461 | +4.01% | 1390.6만 |
|---|
| 2026.07.27 | ₩62,338 | ₩64,363 | ₩61,923 | ₩63,089 | +1.20% | 741.6만 |
|---|
| 2026.07.24 | ₩58,208 | ₩60,998 | ₩58,208 | ₩60,944 | +4.70% | 666.7만 |
|---|
| 2026.07.23 | ₩57,256 | ₩57,806 | ₩56,479 | ₩57,672 | +0.73% | 812.9만 |
|---|
| 2026.07.22 | ₩59,362 | ₩59,858 | ₩57,458 | ₩57,900 | -2.46% | 527.1만 |
|---|
| 2026.07.21 | ₩58,852 | ₩59,885 | ₩58,396 | ₩58,503 | -0.59% | 769.8만 |
|---|
| 2026.07.20 | ₩59,201 | ₩60,314 | ₩57,913 | ₩59,858 | +1.11% | 755만 |
|---|
| 2026.07.17 | ₩59,885 | ₩60,998 | ₩58,503 | ₩60,032 | +0.25% | 1011.7만 |
|---|
| 2026.07.16 | ₩58,933 | ₩60,046 | ₩57,270 | ₩59,751 | +1.39% | 884.5만 |
|---|
| 2026.07.15 | ₩57,981 | ₩58,866 | ₩57,525 | ₩57,900 | -0.14% | 668.6만 |
|---|
| 2026.07.14 | ₩55,929 | ₩58,866 | ₩55,755 | ₩57,699 | +3.16% | 850.3만 |
|---|
| 2026.07.13 | ₩59,080 | ₩59,898 | ₩58,463 | ₩59,214 | +0.23% | 862.3만 |
|---|
| 2026.07.10 | ₩59,737 | ₩59,831 | ₩56,774 | ₩57,082 | -4.44% | 625.2만 |
|---|
| 2026.07.09 | ₩55,352 | ₩58,477 | ₩55,004 | ₩58,195 | +5.14% | 1384.2만 |
|---|
| 2026.07.08 | ₩57,940 | ₩58,718 | ₩56,841 | ₩56,894 | -1.81% | 1299.4만 |
|---|
| 2026.07.07 | ₩56,988 | ₩59,161 | ₩56,988 | ₩58,919 | +3.39% | 1067.7만 |
|---|
| 2026.07.06 | ₩55,674 | ₩56,733 | ₩54,843 | ₩55,473 | -0.36% | 997.3만 |
|---|
| 2026.07.02 | ₩55,916 | ₩57,109 | ₩55,527 | ₩56,304 | +0.70% | 950.7만 |
|---|
| 2026.07.01 | ₩53,234 | ₩55,929 | ₩52,684 | ₩55,071 | +3.45% | 1206만 |
|---|
| 2026.06.30 | ₩51,450 | ₩52,309 | ₩49,721 | ₩51,933 | +0.94% | 1024.5만 |
|---|
| 2026.06.29 | ₩54,467 | ₩55,017 | ₩51,866 | ₩51,946 | -4.63% | 1024.3만 |
|---|
| 2026.06.26 | ₩52,577 | ₩54,481 | ₩52,443 | ₩53,676 | +2.09% | 1405.2만 |
|---|
| 2026.06.25 | ₩55,245 | ₩55,795 | ₩52,255 | ₩52,496 | -4.98% | 1525.9만 |
|---|
| 2026.06.24 | ₩54,923 | ₩57,364 | ₩54,923 | ₩55,567 | +1.17% | 1741.6만 |
|---|
| 2026.06.23 | ₩56,814 | ₩57,256 | ₩54,843 | ₩54,910 | -3.35% | 2443만 |
|---|
| 2026.06.22 | ₩57,672 | ₩59,764 | ₩54,668 | ₩56,090 | -2.74% | 2196.1만 |
|---|
| 2026.06.18 | ₩62,003 | ₩62,271 | ₩58,208 | ₩58,597 | -5.49% | 6131.2만 |
|---|
| 2026.06.17 | ₩66,991 | ₩68,346 | ₩65,020 | ₩65,463 | -2.28% | 1394.5만 |
|---|
| 2026.06.16 | ₩68,118 | ₩69,190 | ₩67,595 | ₩68,453 | +0.49% | 985.3만 |
|---|
| 2026.06.15 | ₩69,901 | ₩69,901 | ₩67,152 | ₩68,145 | -2.51% | 1162.4만 |
|---|
| 2026.06.12 | ₩69,030 | ₩70,142 | ₩67,622 | ₩69,955 | +1.34% | 673.3만 |
|---|
| 2026.06.11 | ₩68,077 | ₩69,298 | ₩66,589 | ₩68,627 | +0.81% | 779.9만 |
|---|
| 2026.06.10 | ₩70,183 | ₩71,430 | ₩69,164 | ₩69,472 | -1.01% | 683.9만 |
|---|
| 2026.06.09 | ₩70,397 | ₩72,020 | ₩69,995 | ₩70,987 | +0.84% | 697.5만 |
|---|
| 2026.06.08 | ₩71,859 | ₩72,905 | ₩70,934 | ₩71,054 | -1.12% | 952만 |
|---|
| 2026.06.05 | ₩72,771 | ₩73,227 | ₩70,169 | ₩71,349 | -1.95% | 923.2만 |
|---|
| 2026.06.04 | ₩73,763 | ₩74,500 | ₩71,148 | ₩71,604 | -2.93% | 720.6만 |
|---|
| 2026.06.03 | ₩73,615 | ₩73,750 | ₩70,867 | ₩71,752 | -2.53% | 708.1만 |
|---|
| 2026.06.02 | ₩74,956 | ₩74,956 | ₩71,631 | ₩73,937 | -1.36% | 920.5만 |
|---|
| 2026.06.01 | ₩75,372 | ₩77,303 | ₩73,763 | ₩76,646 | +1.69% | 940.4만 |
|---|
| 2026.05.29 | ₩72,422 | ₩75,278 | ₩71,269 | ₩74,769 | +3.24% | 1474.7만 |
|---|
| 2026.05.28 | ₩71,296 | ₩72,610 | ₩70,639 | ₩72,207 | +1.28% | 924.5만 |
|---|
| 2026.05.27 | ₩69,579 | ₩71,886 | ₩69,472 | ₩71,282 | +2.45% | 953만 |
|---|
| 2026.05.26 | ₩69,794 | ₩70,424 | ₩68,520 | ₩69,472 | -0.46% | 987.1만 |
|---|
| 2026.05.22 | ₩70,062 | ₩71,497 | ₩69,807 | ₩70,732 | +0.96% | 923.6만 |
|---|
| 2026.05.21 | ₩69,164 | ₩70,183 | ₩67,192 | ₩70,156 | +1.43% | 898.6만 |
|---|
| 2026.05.20 | ₩68,466 | ₩69,097 | ₩65,610 | ₩68,788 | +0.47% | 751.5만 |
|---|
| 2026.05.19 | ₩69,298 | ₩71,322 | ₩68,131 | ₩68,225 | -1.55% | 1086.5만 |
|---|
| 2026.05.18 | ₩64,310 | ₩69,056 | ₩63,438 | ₩68,922 | +7.17% | 1530.6만 |
|---|
| 2026.05.15 | ₩62,700 | ₩63,693 | ₩62,432 | ₩63,197 | +0.79% | 891만 |
|---|
| 2026.05.14 | ₩62,218 | ₩62,808 | ₩61,319 | ₩61,748 | -0.75% | 696.9만 |
|---|
| 2026.05.13 | ₩63,585 | ₩63,760 | ₩60,984 | ₩61,641 | -3.06% | 899.2만 |
|---|
| 2026.05.12 | ₩66,603 | ₩66,683 | ₩63,693 | ₩64,001 | -3.91% | 616.6만 |
|---|
| 2026.05.11 | ₩68,614 | ₩68,989 | ₩65,744 | ₩66,039 | -3.75% | 833.9만 |
|---|
| 2026.05.08 | ₩69,405 | ₩69,620 | ₩67,300 | ₩69,298 | -0.15% | 539만 |
|---|
| 2026.05.07 | ₩68,936 | ₩70,786 | ₩68,936 | ₩69,646 | +1.03% | 754.7만 |
|---|
| 2026.05.06 | ₩69,123 | ₩69,727 | ₩68,198 | ₩68,828 | -0.43% | 790.3만 |
|---|
| 2026.05.05 | ₩70,102 | ₩70,102 | ₩68,131 | ₩69,552 | -0.78% | 630.5만 |
|---|
| 2026.05.04 | ₩70,491 | ₩71,390 | ₩68,962 | ₩69,539 | -1.35% | 600.2만 |
|---|
| 2026.05.01 | ₩72,730 | ₩73,280 | ₩70,102 | ₩70,303 | -3.34% | 844.9만 |
|---|
| 2026.04.30 | ₩73,133 | ₩73,133 | ₩70,183 | ₩70,934 | -3.01% | 834.2만 |
|---|
| 2026.04.29 | ₩71,859 | ₩73,910 | ₩70,317 | ₩73,347 | +2.07% | 819.5만 |
|---|
| 2026.04.28 | ₩74,594 | ₩75,399 | ₩73,857 | ₩73,910 | -0.92% | 862.6만 |
|---|
| 2026.04.27 | ₩73,267 | ₩74,688 | ₩73,052 | ₩73,253 | -0.02% | 605.9만 |
|---|
| 2026.04.24 | ₩73,763 | ₩74,232 | ₩72,757 | ₩73,897 | +0.18% | 635.6만 |
|---|
| 2026.04.23 | ₩75,814 | ₩75,922 | ₩73,052 | ₩73,884 | -2.55% | 925.3만 |
|---|
| 2026.04.22 | ₩80,146 | ₩81,057 | ₩77,933 | ₩78,858 | -1.61% | 569.5만 |
|---|
| 2026.04.21 | ₩80,937 | ₩82,948 | ₩80,561 | ₩81,057 | +0.15% | 541.6만 |
|---|
| 2026.04.20 | ₩82,090 | ₩82,693 | ₩80,172 | ₩80,803 | -1.57% | 813만 |
|---|
| 2026.04.17 | ₩82,023 | ₩82,975 | ₩81,433 | ₩82,197 | +0.21% | 503.8만 |
|---|
| 2026.04.16 | ₩81,433 | ₩82,103 | ₩80,923 | ₩81,165 | -0.33% | 479.1만 |
|---|
| 2026.04.15 | ₩81,527 | ₩82,479 | ₩80,803 | ₩80,977 | -0.67% | 485.6만 |
|---|
| 2026.04.14 | ₩81,647 | ₩82,653 | ₩80,213 | ₩80,508 | -1.40% | 844.1만 |
|---|
| 2026.04.13 | ₩77,692 | ₩81,245 | ₩77,115 | ₩81,165 | +4.47% | 602.6만 |
|---|
| 2026.04.10 | ₩79,234 | ₩79,609 | ₩76,954 | ₩77,665 | -1.98% | 519만 |
|---|
| 2026.04.09 | ₩80,454 | ₩80,856 | ₩77,879 | ₩79,381 | -1.33% | 586.6만 |
|---|
| 2026.04.08 | ₩83,002 | ₩84,182 | ₩81,661 | ₩81,795 | -1.45% | 531.2만 |
|---|
| 2026.04.07 | ₩83,149 | ₩83,511 | ₩81,808 | ₩82,452 | -0.84% | 355.6만 |
|---|
| 2026.04.06 | ₩83,525 | ₩84,410 | ₩82,304 | ₩83,605 | +0.10% | 396.2만 |
|---|
| 2026.04.02 | ₩82,184 | ₩84,530 | ₩81,902 | ₩83,860 | +2.04% | 329.9만 |
|---|
| 2026.04.01 | ₩82,224 | ₩82,760 | ₩80,092 | ₩82,130 | -0.11% | 376.7만 |
|---|
| 2026.03.31 | ₩82,103 | ₩83,364 | ₩81,098 | ₩82,264 | +0.20% | 396.7만 |
|---|
| 2026.03.30 | ₩80,642 | ₩82,278 | ₩80,481 | ₩81,875 | +1.53% | 874.3만 |
|---|
| 2026.03.27 | ₩81,366 | ₩81,366 | ₩78,899 | ₩80,092 | -1.57% | 368.8만 |
|---|
| 2026.03.26 | ₩79,824 | ₩82,291 | ₩79,824 | ₩81,473 | +2.07% | 310.1만 |
|---|
| 2026.03.25 | ₩81,339 | ₩82,546 | ₩78,939 | ₩80,172 | -1.43% | 418.1만 |
|---|
| 2026.03.24 | ₩82,251 | ₩82,331 | ₩80,293 | ₩80,776 | -1.79% | 390.3만 |
|---|
| 2026.03.23 | ₩83,994 | ₩84,410 | ₩82,532 | ₩83,055 | -1.12% | 444.4만 |
|---|
| 2026.03.20 | ₩82,224 | ₩83,337 | ₩81,688 | ₩83,230 | +1.22% | 1258.3만 |
|---|
| 2026.03.19 | ₩79,596 | ₩83,297 | ₩79,596 | ₩82,532 | +3.69% | 830.6만 |
|---|
| 2026.03.18 | ₩81,768 | ₩82,988 | ₩80,561 | ₩80,843 | -1.13% | 607.6만 |
|---|
| 2026.03.17 | ₩82,278 | ₩84,504 | ₩81,889 | ₩82,224 | -0.07% | 498.2만 |
|---|
| 2026.03.16 | ₩81,500 | ₩82,318 | ₩80,749 | ₩81,862 | +0.44% | 559.1만 |
|---|
| 2026.03.13 | ₩82,626 | ₩82,801 | ₩80,816 | ₩80,950 | -2.03% | 787.1만 |
|---|
| 2026.03.12 | ₩82,801 | ₩84,611 | ₩81,835 | ₩82,036 | -0.92% | 577.4만 |
|---|
| 2026.03.11 | ₩84,463 | ₩85,710 | ₩82,090 | ₩83,712 | -0.89% | 724.5만 |
|---|
| 2026.03.10 | ₩86,555 | ₩86,555 | ₩82,827 | ₩84,450 | -2.43% | 553.5만 |
|---|
| 2026.03.09 | ₩88,513 | ₩88,566 | ₩85,670 | ₩86,689 | -2.06% | 530.6만 |
|---|
| 2026.03.06 | ₩87,306 | ₩89,022 | ₩86,555 | ₩88,848 | +1.77% | 467.4만 |
|---|
| 2026.03.05 | ₩86,850 | ₩89,813 | ₩86,850 | ₩88,204 | +1.56% | 722.1만 |
|---|
| 2026.03.04 | ₩86,046 | ₩87,775 | ₩85,710 | ₩87,319 | +1.48% | 630.7만 |
|---|
| 2026.03.03 | ₩83,686 | ₩87,038 | ₩83,686 | ₩86,274 | +3.09% | 642.2만 |
|---|
| 2026.03.02 | ₩84,691 | ₩86,032 | ₩84,356 | ₩85,147 | +0.54% | 480.7만 |
|---|
| 2026.02.27 | ₩86,327 | ₩86,582 | ₩84,141 | ₩86,394 | +0.08% | 1415.2만 |
|---|
| 2026.02.26 | ₩82,868 | ₩87,266 | ₩82,868 | ₩87,118 | +5.13% | 1318.6만 |
|---|
| 2026.02.25 | ₩82,412 | ₩82,626 | ₩80,508 | ₩82,237 | -0.21% | 1116.5만 |
|---|
| 2026.02.24 | ₩81,849 | ₩84,074 | ₩80,669 | ₩81,875 | +0.03% | 777.6만 |
|---|
| 2026.02.23 | ₩86,153 | ₩86,542 | ₩81,647 | ₩81,969 | -4.86% | 1048.2만 |
|---|
| 2026.02.20 | ₩87,279 | ₩88,620 | ₩86,032 | ₩87,199 | -0.09% | 967.8만 |
|---|
| 2026.02.19 | ₩86,005 | ₩87,869 | ₩85,590 | ₩87,145 | +1.33% | 725.8만 |
|---|
| 2026.02.18 | ₩87,091 | ₩90,028 | ₩86,247 | ₩89,586 | +2.86% | 609.8만 |
|---|
| 2026.02.17 | ₩89,505 | ₩90,296 | ₩86,636 | ₩87,400 | -2.35% | 1160.1만 |
|---|
| 2026.02.13 | ₩88,352 | ₩90,859 | ₩87,816 | ₩89,237 | +1.00% | 1305.5만 |
|---|
| 2026.02.12 | ₩94,413 | ₩94,641 | ₩87,159 | ₩88,271 | -6.50% | 1797.9만 |
|---|
| 2026.02.11 | ₩99,843 | ₩100,380 | ₩94,922 | ₩95,083 | -4.77% | 1022.4만 |
|---|
| 2026.02.10 | ₩99,763 | ₩101,587 | ₩98,918 | ₩99,991 | +0.23% | 702.2만 |
|---|
| 2026.02.09 | ₩101,493 | ₩102,083 | ₩99,307 | ₩100,031 | -1.44% | 550만 |
|---|
| 2026.02.06 | ₩103,611 | ₩105,046 | ₩102,753 | ₩103,357 | -0.25% | 441.8만 |
|---|
| 2026.02.05 | ₩103,088 | ₩105,060 | ₩101,815 | ₩103,035 | -0.05% | 752.8만 |
|---|
| 2026.02.04 | ₩98,033 | ₩104,657 | ₩96,625 | ₩102,860 | +4.92% | 1179.5만 |
|---|
| 2026.02.03 | ₩108,894 | ₩108,908 | ₩98,154 | ₩99,897 | -8.26% | 1139.9만 |
|---|
| 2026.02.02 | ₩109,900 | ₩112,287 | ₩109,887 | ₩111,174 | +1.16% | 405.1만 |
|---|
| 2026.01.30 | ₩109,914 | ₩110,477 | ₩109,189 | ₩110,034 | +0.11% | 460.8만 |
|---|
| 2026.01.29 | ₩111,858 | ₩112,636 | ₩109,471 | ₩110,557 | -1.16% | 480.1만 |
|---|
| 2026.01.28 | ₩113,507 | ₩114,124 | ₩111,509 | ₩111,697 | -1.59% | 403.1만 |
|---|
| 2026.01.27 | ₩114,513 | ₩114,848 | ₩111,737 | ₩113,507 | -0.88% | 504.9만 |
|---|
| 2026.01.26 | ₩114,526 | ₩115,224 | ₩113,655 | ₩114,794 | +0.23% | 301.1만 |
|---|
| 2026.01.23 | ₩113,467 | ₩114,419 | ₩112,810 | ₩112,877 | -0.52% | 377.9만 |
|---|
| 2026.01.22 | ₩113,266 | ₩114,969 | ₩112,837 | ₩113,454 | +0.17% | 407.6만 |
|---|
| 2026.01.21 | ₩111,147 | ₩113,682 | ₩111,080 | ₩112,676 | +1.38% | 439.7만 |
|---|
| 2026.01.20 | ₩112,475 | ₩112,877 | ₩109,994 | ₩110,235 | -1.99% | 628.7만 |
|---|
| 2026.01.16 | ₩114,111 | ₩114,580 | ₩112,729 | ₩113,628 | -0.42% | 1022.1만 |
|---|
| 2026.01.15 | ₩115,907 | ₩116,068 | ₩112,595 | ₩113,735 | -1.87% | 612.1만 |
|---|
| 2026.01.14 | ₩113,574 | ₩116,699 | ₩113,172 | ₩116,256 | +2.36% | 530.2만 |
|---|
| 2026.01.13 | ₩114,298 | ₩115,022 | ₩112,367 | ₩113,266 | -0.90% | 452.6만 |
|---|
| 2026.01.12 | ₩113,199 | ₩114,835 | ₩112,971 | ₩114,285 | +0.96% | 376만 |
|---|
| 2026.01.09 | ₩114,996 | ₩115,545 | ₩113,869 | ₩114,325 | -0.58% | 323.6만 |
|---|
| 2026.01.08 | ₩112,032 | ₩115,237 | ₩111,979 | ₩115,009 | +2.66% | 340.1만 |
|---|
| 2026.01.07 | ₩113,306 | ₩114,097 | ₩112,461 | ₩112,783 | -0.46% | 299만 |
|---|
| 2026.01.06 | ₩108,894 | ₩113,762 | ₩108,894 | ₩113,467 | +4.20% | 491.5만 |
|---|
| 2026.01.05 | ₩108,894 | ₩110,933 | ₩108,613 | ₩109,458 | +0.52% | 357만 |
|---|
| 2026.01.02 | ₩111,281 | ₩111,684 | ₩107,969 | ₩108,988 | -2.06% | 322만 |
|---|
| 2025.12.31 | ₩112,823 | ₩113,226 | ₩111,201 | ₩111,295 | -1.35% | 250.2만 |
|---|
| 2025.12.30 | ₩113,360 | ₩113,775 | ₩112,756 | ₩112,823 | -0.47% | 272.3만 |
|---|
| 2025.12.29 | ₩114,419 | ₩115,009 | ₩113,856 | ₩113,977 | -0.39% | 365.8만 |
|---|
| 2025.12.26 | ₩114,204 | ₩114,861 | ₩113,977 | ₩114,741 | +0.47% | 161.3만 |
|---|
| 2025.12.24 | ₩113,977 | ₩114,647 | ₩113,829 | ₩114,540 | +0.49% | 168.8만 |
|---|
| 2025.12.23 | ₩114,044 | ₩114,473 | ₩113,440 | ₩114,218 | +0.15% | 258.6만 |
|---|
| 2025.12.22 | ₩114,271 | ₩114,566 | ₩113,561 | ₩114,258 | -0.01% | 314만 |
|---|
| 2025.12.19 | ₩112,086 | ₩116,578 | ₩112,019 | ₩114,526 | +2.18% | 1746.1만 |
|---|
| 2025.12.18 | ₩112,153 | ₩113,346 | ₩110,705 | ₩112,314 | +0.14% | 576.8만 |
|---|
| 2025.12.17 | ₩112,166 | ₩113,802 | ₩111,710 | ₩112,139 | -0.02% | 844.9만 |
|---|
| 2025.12.16 | ₩112,823 | ₩113,279 | ₩111,201 | ₩112,139 | -0.61% | 602.3만 |
|---|
| 2025.12.15 | ₩113,266 | ₩113,588 | ₩109,739 | ₩112,703 | -0.50% | 650.2만 |
|---|
| 2025.12.12 | ₩112,582 | ₩112,676 | ₩111,415 | ₩112,555 | -0.02% | 440.5만 |
|---|
| 2025.12.11 | ₩111,348 | ₩112,957 | ₩110,517 | ₩112,394 | +0.94% | 404.8만 |
|---|
| 2025.12.10 | ₩106,508 | ₩112,046 | ₩106,508 | ₩111,590 | +4.77% | 534.8만 |
|---|
| 2025.12.09 | ₩108,224 | ₩109,739 | ₩107,902 | ₩108,546 | +0.30% | 344만 |
|---|
| 2025.12.08 | ₩108,318 | ₩108,868 | ₩107,808 | ₩108,224 | -0.09% | 351.2만 |
|---|
| 2025.12.05 | ₩107,232 | ₩108,814 | ₩106,575 | ₩108,237 | +0.94% | 318.7만 |
|---|
| 2025.12.04 | ₩106,749 | ₩108,170 | ₩106,119 | ₩107,540 | +0.74% | 448.1만 |
|---|
| 2025.12.03 | ₩104,228 | ₩106,642 | ₩103,920 | ₩106,253 | +1.94% | 378.5만 |
|---|
| 2025.12.02 | ₩104,054 | ₩104,912 | ₩102,700 | ₩104,175 | +0.12% | 429.3만 |
|---|
| 2025.12.01 | ₩103,853 | ₩105,194 | ₩103,638 | ₩103,826 | -0.03% | 326.6만 |
|---|
| 2025.11.28 | ₩103,383 | ₩104,590 | ₩103,196 | ₩104,201 | +0.79% | 168.9만 |
|---|
| 2025.11.26 | ₩102,807 | ₩103,665 | ₩102,552 | ₩103,316 | +0.50% | 447.1만 |
|---|
| 2025.11.25 | ₩100,876 | ₩102,807 | ₩100,849 | ₩102,512 | +1.62% | 544만 |
|---|
| 2025.11.24 | ₩101,841 | ₩101,975 | ₩100,232 | ₩100,460 | -1.36% | 634.9만 |
|---|
| 2025.11.21 | ₩97,564 | ₩102,807 | ₩97,430 | ₩101,882 | +4.43% | 797.3만 |
|---|
| 2025.11.20 | ₩97,939 | ₩98,342 | ₩96,129 | ₩97,014 | -0.94% | 475.4만 |
|---|
| 2025.11.19 | ₩96,505 | ₩97,658 | ₩96,169 | ₩96,934 | +0.44% | 380.3만 |
|---|
| 2025.11.18 | ₩95,123 | ₩96,518 | ₩94,466 | ₩96,210 | +1.14% | 424.1만 |
|---|
| 2025.11.17 | ₩97,202 | ₩97,966 | ₩95,338 | ₩95,432 | -1.82% | 383.2만 |
|---|
| 2025.11.14 | ₩98,355 | ₩98,784 | ₩97,255 | ₩97,376 | -1.00% | 305.8만 |
|---|
| 2025.11.13 | ₩98,798 | ₩100,246 | ₩98,516 | ₩98,637 | -0.16% | 434.2만 |
|---|
| 2025.11.12 | ₩98,663 | ₩99,830 | ₩98,248 | ₩99,495 | +0.84% | 414만 |
|---|
| 2025.11.11 | ₩97,698 | ₩98,663 | ₩96,987 | ₩98,060 | +0.37% | 412.6만 |
|---|
| 2025.11.10 | ₩98,677 | ₩99,374 | ₩96,545 | ₩97,725 | -0.96% | 404.3만 |
|---|
| 2025.11.07 | ₩97,550 | ₩98,744 | ₩97,376 | ₩98,154 | +0.62% | 534.5만 |
|---|
| 2025.11.06 | ₩100,259 | ₩100,568 | ₩96,277 | ₩97,658 | -2.59% | 486.4만 |
|---|
| 2025.11.05 | ₩97,537 | ₩100,447 | ₩97,537 | ₩100,112 | +2.64% | 636만 |
|---|
| 2025.11.04 | ₩97,497 | ₩99,079 | ₩97,202 | ₩97,631 | +0.14% | 666.9만 |
|---|
| 2025.11.03 | ₩97,725 | ₩98,556 | ₩95,553 | ₩97,524 | -0.21% | 553.8만 |
|---|
| 2025.10.31 | ₩96,478 | ₩98,435 | ₩95,432 | ₩97,725 | +1.29% | 550.7만 |
|---|
| 2025.10.30 | ₩96,129 | ₩98,073 | ₩94,949 | ₩96,800 | +0.70% | 778.3만 |
|---|
| 2025.10.29 | ₩100,809 | ₩101,466 | ₩95,365 | ₩96,129 | -4.64% | 1075.4만 |
|---|
| 2025.10.28 | ₩90,953 | ₩91,718 | ₩90,403 | ₩90,940 | -0.01% | 616만 |
|---|
| 2025.10.27 | ₩90,993 | ₩91,436 | ₩90,403 | ₩91,248 | +0.28% | 420.2만 |
|---|
| 2025.10.24 | ₩91,878 | ₩92,308 | ₩90,926 | ₩90,993 | -0.96% | 424.2만 |
|---|
| 2025.10.23 | ₩91,624 | ₩91,691 | ₩89,988 | ₩91,221 | -0.44% | 477.1만 |
|---|
| 2025.10.22 | ₩92,173 | ₩93,099 | ₩91,624 | ₩91,664 | -0.55% | 355.6만 |
|---|
| 2025.10.21 | ₩89,612 | ₩92,509 | ₩89,586 | ₩92,214 | +2.90% | 340.3만 |
|---|
| 2025.10.20 | ₩88,902 | ₩89,988 | ₩88,660 | ₩89,438 | +0.60% | 235만 |
|---|
| 2025.10.17 | ₩87,936 | ₩88,861 | ₩87,601 | ₩88,607 | +0.76% | 341.6만 |
|---|
| 2025.10.16 | ₩89,773 | ₩89,773 | ₩87,360 | ₩87,789 | -2.21% | 400.4만 |
|---|
| 2025.10.15 | ₩90,953 | ₩90,953 | ₩89,170 | ₩89,505 | -1.59% | 267.9만 |
|---|
| 2025.10.14 | ₩88,231 | ₩90,766 | ₩87,963 | ₩90,202 | +2.23% | 409.2만 |
|---|
| 2025.10.13 | ₩88,902 | ₩89,505 | ₩87,976 | ₩88,955 | +0.06% | 406.3만 |
|---|
| 2025.10.10 | ₩92,214 | ₩92,522 | ₩88,178 | ₩88,231 | -4.32% | 385.2만 |
|---|
| 2025.10.09 | ₩92,187 | ₩92,267 | ₩91,221 | ₩91,999 | -0.20% | 336.7만 |
|---|
| 2025.10.08 | ₩91,610 | ₩91,959 | ₩90,631 | ₩91,718 | +0.12% | 307.3만 |
|---|
| 2025.10.07 | ₩90,980 | ₩91,731 | ₩90,658 | ₩91,101 | +0.13% | 435.2만 |
|---|
| 2025.10.06 | ₩90,859 | ₩91,476 | ₩90,028 | ₩90,913 | +0.06% | 375.6만 |
|---|
| 2025.10.03 | ₩89,840 | ₩90,926 | ₩89,559 | ₩90,725 | +0.99% | 253.5만 |
|---|
| 2025.10.02 | ₩89,143 | ₩89,988 | ₩88,821 | ₩89,840 | +0.78% | 297.1만 |
|---|
| 2025.10.01 | ₩89,572 | ₩90,631 | ₩88,164 | ₩89,210 | -0.40% | 486.1만 |
|---|
| 2025.09.30 | ₩89,720 | ₩90,658 | ₩89,317 | ₩89,934 | +0.24% | 406.4만 |
|---|
| 2025.09.29 | ₩90,176 | ₩90,363 | ₩89,250 | ₩89,948 | -0.25% | 391.4만 |
|---|
| 2025.09.26 | ₩89,465 | ₩90,578 | ₩88,754 | ₩89,813 | +0.39% | 317.8만 |
|---|
| 2025.09.25 | ₩91,356 | ₩91,557 | ₩88,808 | ₩89,398 | -2.14% | 420.3만 |
|---|
| 2025.09.24 | ₩90,739 | ₩92,348 | ₩90,631 | ₩91,664 | +1.02% | 470.6만 |
|---|
| 2025.09.23 | ₩91,181 | ₩91,758 | ₩90,564 | ₩90,739 | -0.49% | 398.6만 |
|---|
| 2025.09.22 | ₩89,854 | ₩92,160 | ₩89,492 | ₩91,396 | +1.72% | 672.6만 |
|---|
| 2025.09.19 | ₩94,641 | ₩94,641 | ₩87,386 | ₩89,760 | -5.16% | 1457.5만 |
|---|
| 2025.09.18 | ₩94,145 | ₩94,413 | ₩93,622 | ₩94,212 | +0.07% | 375만 |
|---|
| 2025.09.17 | ₩93,166 | ₩95,190 | ₩92,938 | ₩93,903 | +0.79% | 407.6만 |
|---|
| 2025.09.16 | ₩92,294 | ₩93,045 | ₩91,798 | ₩92,750 | +0.49% | 373.2만 |
|---|
| 2025.09.15 | ₩92,750 | ₩92,978 | ₩91,061 | ₩91,972 | -0.84% | 406.9만 |
|---|
| 2025.09.12 | ₩94,346 | ₩94,587 | ₩92,656 | ₩92,750 | -1.69% | 409.9만 |
|---|
| 2025.09.11 | ₩93,112 | ₩94,694 | ₩92,549 | ₩94,600 | +1.60% | 432만 |
|---|
| 2025.09.10 | ₩94,641 | ₩94,909 | ₩92,375 | ₩92,737 | -2.01% | 430.9만 |
|---|
| 2025.09.09 | ₩95,593 | ₩96,089 | ₩94,225 | ₩94,909 | -0.72% | 357.2만 |
|---|
| 2025.09.08 | ₩96,156 | ₩96,236 | ₩93,488 | ₩95,459 | -0.73% | 519.9만 |
|---|
| 2025.09.05 | ₩95,995 | ₩97,765 | ₩94,748 | ₩96,303 | +0.32% | 398.2만 |
|---|
| 2025.09.04 | ₩96,303 | ₩96,330 | ₩94,359 | ₩95,807 | -0.52% | 357.5만 |
|---|
| 2025.09.03 | ₩95,780 | ₩96,344 | ₩95,070 | ₩96,303 | +0.55% | 318.7만 |
|---|
| 2025.09.02 | ₩95,767 | ₩97,054 | ₩95,606 | ₩96,250 | +0.50% | 326.8만 |
|---|
| 2025.08.29 | ₩95,955 | ₩97,028 | ₩95,874 | ₩96,880 | +0.96% | 259.2만 |
|---|
| 2025.08.28 | ₩97,188 | ₩97,188 | ₩95,982 | ₩96,169 | -1.05% | 333만 |
|---|