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 | ₩80,478 | ₩80,545 | ₩78,962 | ₩79,391 | -1.35% | 531.5만 |
| 2026.09.28–2026.10.02 | — | — | — | ₩78,466 | — | — |
| 2026.09.21–2026.09.25 | ₩80,947 | ₩83,106 | ₩76,334 | ₩76,884 | -5.02% | 1891.9만 |
| 2026.09.14–2026.09.18 | ₩82,985 | ₩82,999 | ₩80,142 | ₩80,290 | -3.25% | 1912.6만 |
| 2026.08.31–2026.09.04 | ₩84,943 | ₩87,733 | ₩83,535 | ₩83,562 | -1.63% | 2754.9만 |
| 2026.08.24–2026.08.28 | ₩82,878 | ₩87,679 | ₩81,832 | ₩85,882 | +3.62% | 2804.8만 |
| 2026.08.17–2026.08.21 | ₩77,648 | ₩84,635 | ₩75,838 | ₩82,972 | +6.86% | 2815.4만 |
| 2026.08.10–2026.08.14 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,585 |
| ₩75,596 |
| ₩78,842 |
| +3.92% |
| 4726.9만 |
| 2026.08.03–2026.08.07 | ₩75,435 | ₩78,091 | ₩70,808 | ₩77,340 | +2.52% | 5472.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩62,346 | ₩76,521 | ₩61,931 | ₩74,228 | +19.06% | 6031.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩59,208 | ₩61,005 | ₩56,486 | ₩60,952 | +2.94% | 3531.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩59,088 | ₩61,005 | ₩55,762 | ₩60,040 | +1.61% | 4277.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩55,681 | ₩59,839 | ₩54,850 | ₩57,089 | +2.53% | 5373.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩54,474 | ₩57,116 | ₩49,727 | ₩56,312 | +3.37% | 4205.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩57,679 | ₩59,771 | ₩52,261 | ₩53,683 | -6.93% | 9311.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩69,910 | ₩69,910 | ₩58,216 | ₩58,605 | -16.17% | 9673.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩71,868 | ₩72,914 | ₩66,598 | ₩69,964 | -2.65% | 3786.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩75,382 | ₩77,313 | ₩70,178 | ₩71,358 | -5.34% | 4212.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩69,803 | ₩75,288 | ₩68,529 | ₩74,778 | +7.13% | 4339.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩64,318 | ₩71,506 | ₩63,446 | ₩70,741 | +9.99% | 5190.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩68,623 | ₩68,998 | ₩60,992 | ₩63,205 | -7.90% | 3937.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩70,500 | ₩71,399 | ₩67,308 | ₩69,306 | -1.69% | 3314.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩73,276 | ₩75,408 | ₩70,111 | ₩70,312 | -4.04% | 3967.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩82,100 | ₩82,959 | ₩72,766 | ₩73,906 | -9.98% | 3484.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩77,702 | ₩82,985 | ₩77,125 | ₩82,208 | +5.80% | 2915.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩83,535 | ₩84,420 | ₩76,964 | ₩77,675 | -7.02% | 2388.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩80,652 | ₩84,541 | ₩80,102 | ₩83,871 | +3.99% | 1977.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩84,005 | ₩84,420 | ₩78,909 | ₩80,102 | -4.65% | 1931.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩81,510 | ₩84,514 | ₩79,606 | ₩83,240 | +2.12% | 3753.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩88,524 | ₩88,578 | ₩80,826 | ₩80,960 | -8.54% | 3173.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩84,702 | ₩89,825 | ₩83,696 | ₩88,859 | +4.91% | 2943.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩86,164 | ₩87,277 | ₩80,518 | ₩86,405 | +0.28% | 5676.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩89,516 | ₩90,308 | ₩85,601 | ₩87,210 | -2.58% | 3463.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩101,506 | ₩102,096 | ₩87,170 | ₩89,248 | -12.08% | 5378만 |
|---|
| 2026.02.02–2026.02.06 | ₩109,914 | ₩112,301 | ₩96,638 | ₩103,370 | -5.95% | 3919.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩114,541 | ₩115,238 | ₩109,203 | ₩110,048 | -3.92% | 2150.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩112,489 | ₩114,983 | ₩110,008 | ₩112,891 | +0.36% | 1853.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩113,213 | ₩116,713 | ₩112,382 | ₩113,642 | +0.38% | 2992.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩108,908 | ₩115,560 | ₩108,627 | ₩114,340 | +4.99% | 1811.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩114,434 | ₩115,024 | ₩107,983 | ₩109,002 | -4.75% | 1210.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩114,286 | ₩114,876 | ₩113,455 | ₩114,755 | +0.41% | 902.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩113,280 | ₩116,593 | ₩109,753 | ₩114,541 | +1.11% | 4420.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩108,332 | ₩112,972 | ₩106,521 | ₩112,569 | +3.91% | 2075.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩103,866 | ₩108,828 | ₩102,713 | ₩108,251 | +4.22% | 1901.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩101,854 | ₩104,603 | ₩100,245 | ₩104,215 | +2.32% | 1794.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩97,214 | ₩102,820 | ₩94,478 | ₩101,895 | +4.81% | 2460.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩98,689 | ₩100,258 | ₩96,557 | ₩97,389 | -1.32% | 1971만 |
|---|
| 2025.11.03–2025.11.07 | ₩97,737 | ₩100,580 | ₩95,565 | ₩98,166 | +0.44% | 2877.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩91,005 | ₩101,479 | ₩90,415 | ₩97,737 | +7.40% | 3440.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩88,913 | ₩93,110 | ₩88,672 | ₩91,005 | +2.35% | 1832.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩88,913 | ₩90,965 | ₩87,371 | ₩88,618 | -0.33% | 1825.4만 |
|---|
| 2025.10.06–2025.10.10 | ₩90,871 | ₩92,534 | ₩88,189 | ₩88,242 | -2.89% | 1839.9만 |
|---|
| 2025.09.29–2025.10.03 | ₩90,187 | ₩90,938 | ₩88,175 | ₩90,737 | +0.61% | 1834.5만 |
|---|
| 2025.09.22–2025.09.26 | ₩89,865 | ₩92,359 | ₩88,765 | ₩89,825 | -0.04% | 2279.8만 |
|---|
| 2025.09.15–2025.09.19 | ₩92,762 | ₩95,203 | ₩87,398 | ₩89,771 | -3.22% | 3020.2만 |
|---|
| 2025.09.08–2025.09.12 | ₩96,168 | ₩96,249 | ₩92,386 | ₩92,762 | -3.54% | 2149.9만 |
|---|
| 2025.09.02–2025.09.05 | ₩95,779 | ₩97,777 | ₩94,371 | ₩96,316 | +0.56% | 1401.2만 |
|---|
| 2025.08.28–2025.08.29 | ₩97,201 | ₩97,201 | ₩95,887 | ₩96,892 | -0.32% | 592.3만 |
|---|