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 | ₩80,508 | ₩80,575 | ₩78,992 | ₩79,421 | -1.35% | 531.5만 |
| 2026.10.08 | ₩76,818 | ₩80,803 | ₩73,384 | ₩80,508 | +4.80% | 992.8만 |
| 2026.10.07 | ₩76,979 | ₩77,677 | ₩75,638 | ₩76,563 | -0.54% | 516.7만 |
| 2026.10.06 | ₩78,428 | ₩78,790 | ₩76,376 | ₩76,765 | -2.12% | 540.3만 |
| 2026.10.05 | ₩78,066 | ₩78,898 | ₩77,462 | ₩78,039 | -0.03% | 347.8만 |
| 2026.10.02 | ₩81,957 | ₩81,957 | ₩78,093 | ₩78,495 | -4.22% | 700.2만 |
| 2026.10.01 | ₩83,043 | ₩86,853 | ₩81,071 | ₩81,675 | -1.65% | 1375만 |
| 2026.09.30 | ₩76,309 | ₩77,838 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,060 |
| +0.98% |
| 1094.1만 |
| 2026.09.29 | ₩75,758 | ₩76,309 | ₩74,980 | ₩76,255 | +0.66% | 866만 |
|---|
| 2026.09.28 | ₩76,000 | ₩77,006 | ₩74,632 | ₩76,134 | +0.18% | 484.6만 |
|---|
| 2026.09.25 | ₩76,617 | ₩78,187 | ₩76,469 | ₩76,912 | +0.39% | 446.6만 |
|---|
| 2026.09.24 | ₩79,501 | ₩80,145 | ₩76,362 | ₩76,698 | -3.53% | 462.9만 |
|---|
| 2026.09.23 | ₩79,220 | ₩80,441 | ₩78,428 | ₩79,340 | +0.15% | 452만 |
|---|
| 2026.09.22 | ₩81,849 | ₩81,849 | ₩78,281 | ₩78,723 | -3.82% | 636.2만 |
|---|
| 2026.09.21 | ₩80,977 | ₩83,137 | ₩79,448 | ₩79,662 | -1.62% | 575.3만 |
|---|
| 2026.09.18 | ₩83,016 | ₩83,030 | ₩80,172 | ₩80,320 | -3.25% | 1912.6만 |
|---|
| 2026.09.17 | ₩82,909 | ₩83,338 | ₩81,876 | ₩83,016 | +0.13% | 415.3만 |
|---|
| 2026.09.16 | ₩83,580 | ₩84,465 | ₩82,708 | ₩82,976 | -0.72% | 525.7만 |
|---|
| 2026.09.15 | ₩84,358 | ₩86,679 | ₩83,942 | ₩84,895 | +0.64% | 911.1만 |
|---|
| 2026.09.14 | ₩83,714 | ₩86,478 | ₩83,043 | ₩85,995 | +2.72% | 661.4만 |
|---|
| 2026.09.11 | ₩78,361 | ₩80,561 | ₩77,892 | ₩80,494 | +2.72% | 310.3만 |
|---|
| 2026.09.10 | ₩78,696 | ₩79,179 | ₩77,663 | ₩78,240 | -0.58% | 386.7만 |
|---|
| 2026.09.09 | ₩80,306 | ₩80,320 | ₩77,918 | ₩78,079 | -2.77% | 627.4만 |
|---|
| 2026.09.08 | ₩83,687 | ₩83,687 | ₩79,314 | ₩80,387 | -3.94% | 594만 |
|---|
| 2026.09.04 | ₩85,793 | ₩85,793 | ₩83,566 | ₩83,593 | -2.56% | 447.3만 |
|---|
| 2026.09.03 | ₩86,545 | ₩87,766 | ₩85,431 | ₩86,719 | +0.20% | 445.7만 |
|---|
| 2026.09.02 | ₩84,935 | ₩85,914 | ₩84,130 | ₩85,056 | +0.14% | 585.2만 |
|---|
| 2026.09.01 | ₩86,343 | ₩87,309 | ₩84,774 | ₩85,042 | -1.51% | 410.6만 |
|---|
| 2026.08.31 | ₩84,975 | ₩87,081 | ₩84,693 | ₩86,639 | +1.96% | 866.1만 |
|---|
| 2026.08.28 | ₩85,968 | ₩87,712 | ₩85,740 | ₩85,914 | -0.06% | 530.3만 |
|---|
| 2026.08.27 | ₩84,546 | ₩86,182 | ₩84,063 | ₩85,539 | +1.17% | 580.1만 |
|---|
| 2026.08.26 | ₩82,721 | ₩83,714 | ₩81,863 | ₩83,298 | +0.70% | 700.4만 |
|---|
| 2026.08.25 | ₩82,922 | ₩84,921 | ₩81,970 | ₩84,599 | +2.02% | 581.7만 |
|---|
| 2026.08.24 | ₩82,909 | ₩83,741 | ₩82,426 | ₩83,446 | +0.65% | 412.3만 |
|---|
| 2026.08.21 | ₩81,594 | ₩84,666 | ₩80,655 | ₩83,003 | +1.73% | 685.9만 |
|---|
| 2026.08.20 | ₩81,031 | ₩82,922 | ₩80,843 | ₩81,728 | +0.86% | 475.2만 |
|---|
| 2026.08.19 | ₩77,516 | ₩82,520 | ₩77,516 | ₩81,742 | +5.45% | 686.8만 |
|---|
| 2026.08.18 | ₩76,309 | ₩78,938 | ₩76,148 | ₩77,516 | +1.58% | 470.5만 |
|---|
| 2026.08.17 | ₩77,677 | ₩78,240 | ₩75,866 | ₩75,946 | -2.23% | 497만 |
|---|
| 2026.08.14 | ₩80,615 | ₩80,615 | ₩77,409 | ₩78,871 | -2.16% | 1066.5만 |
|---|
| 2026.08.13 | ₩78,616 | ₩80,253 | ₩77,315 | ₩79,542 | +1.18% | 752.1만 |
|---|
| 2026.08.12 | ₩76,429 | ₩78,240 | ₩76,322 | ₩78,079 | +2.16% | 992.4만 |
|---|
| 2026.08.11 | ₩77,060 | ₩79,461 | ₩77,060 | ₩78,616 | +2.02% | 952.9만 |
|---|
| 2026.08.10 | ₩75,893 | ₩78,629 | ₩75,624 | ₩78,227 | +3.08% | 963만 |
|---|
| 2026.08.07 | ₩76,295 | ₩78,120 | ₩75,490 | ₩77,368 | +1.41% | 1262.7만 |
|---|
| 2026.08.06 | ₩72,311 | ₩76,469 | ₩70,835 | ₩76,322 | +5.55% | 877.4만 |
|---|
| 2026.08.05 | ₩76,282 | ₩76,818 | ₩74,229 | ₩74,833 | -1.90% | 662.1만 |
|---|
| 2026.08.04 | ₩72,109 | ₩75,799 | ₩71,801 | ₩75,302 | +4.43% | 1871.7만 |
|---|
| 2026.08.03 | ₩75,463 | ₩77,154 | ₩73,961 | ₩74,014 | -1.92% | 798.8만 |
|---|
| 2026.07.31 | ₩71,117 | ₩74,497 | ₩70,043 | ₩74,256 | +4.41% | 812.5만 |
|---|
| 2026.07.30 | ₩72,244 | ₩73,491 | ₩69,574 | ₩72,311 | +0.09% | 1260.6만 |
|---|
| 2026.07.29 | ₩70,178 | ₩76,550 | ₩68,729 | ₩75,088 | +7.00% | 1826.2만 |
|---|
| 2026.07.28 | ₩64,892 | ₩68,487 | ₩64,771 | ₩67,494 | +4.01% | 1390.6만 |
|---|
| 2026.07.27 | ₩62,370 | ₩64,395 | ₩61,954 | ₩63,121 | +1.20% | 741.6만 |
|---|
| 2026.07.24 | ₩58,238 | ₩61,028 | ₩58,238 | ₩60,974 | +4.70% | 666.7만 |
|---|
| 2026.07.23 | ₩57,285 | ₩57,835 | ₩56,507 | ₩57,701 | +0.73% | 812.9만 |
|---|
| 2026.07.22 | ₩59,391 | ₩59,888 | ₩57,486 | ₩57,929 | -2.46% | 527.1만 |
|---|
| 2026.07.21 | ₩58,882 | ₩59,915 | ₩58,425 | ₩58,533 | -0.59% | 769.8만 |
|---|
| 2026.07.20 | ₩59,230 | ₩60,344 | ₩57,942 | ₩59,888 | +1.11% | 755만 |
|---|
| 2026.07.17 | ₩59,915 | ₩61,028 | ₩58,533 | ₩60,062 | +0.25% | 1011.7만 |
|---|
| 2026.07.16 | ₩58,962 | ₩60,076 | ₩57,298 | ₩59,780 | +1.39% | 884.5만 |
|---|
| 2026.07.15 | ₩58,009 | ₩58,895 | ₩57,553 | ₩57,929 | -0.14% | 668.6만 |
|---|
| 2026.07.14 | ₩55,957 | ₩58,895 | ₩55,782 | ₩57,728 | +3.16% | 850.3만 |
|---|
| 2026.07.13 | ₩59,110 | ₩59,928 | ₩58,492 | ₩59,244 | +0.23% | 862.3만 |
|---|
| 2026.07.10 | ₩59,767 | ₩59,861 | ₩56,802 | ₩57,111 | -4.44% | 625.2만 |
|---|
| 2026.07.09 | ₩55,380 | ₩58,506 | ₩55,031 | ₩58,224 | +5.14% | 1384.2만 |
|---|
| 2026.07.08 | ₩57,969 | ₩58,747 | ₩56,869 | ₩56,923 | -1.81% | 1299.4만 |
|---|
| 2026.07.07 | ₩57,017 | ₩59,190 | ₩57,017 | ₩58,949 | +3.39% | 1067.7만 |
|---|
| 2026.07.06 | ₩55,702 | ₩56,762 | ₩54,870 | ₩55,501 | -0.36% | 997.3만 |
|---|
| 2026.07.02 | ₩55,943 | ₩57,137 | ₩55,554 | ₩56,333 | +0.70% | 950.7만 |
|---|
| 2026.07.01 | ₩53,260 | ₩55,957 | ₩52,710 | ₩55,098 | +3.45% | 1206만 |
|---|
| 2026.06.30 | ₩51,476 | ₩52,335 | ₩49,745 | ₩51,959 | +0.94% | 1024.5만 |
|---|
| 2026.06.29 | ₩54,495 | ₩55,045 | ₩51,892 | ₩51,972 | -4.63% | 1024.3만 |
|---|
| 2026.06.26 | ₩52,603 | ₩54,508 | ₩52,469 | ₩53,703 | +2.09% | 1405.2만 |
|---|
| 2026.06.25 | ₩55,273 | ₩55,823 | ₩52,281 | ₩52,522 | -4.98% | 1525.9만 |
|---|
| 2026.06.24 | ₩54,951 | ₩57,392 | ₩54,951 | ₩55,595 | +1.17% | 1741.6만 |
|---|
| 2026.06.23 | ₩56,842 | ₩57,285 | ₩54,870 | ₩54,937 | -3.35% | 2443만 |
|---|
| 2026.06.22 | ₩57,701 | ₩59,794 | ₩54,696 | ₩56,118 | -2.74% | 2196.1만 |
|---|
| 2026.06.18 | ₩62,034 | ₩62,303 | ₩58,238 | ₩58,627 | -5.49% | 6131.2만 |
|---|
| 2026.06.17 | ₩67,025 | ₩68,380 | ₩65,053 | ₩65,495 | -2.28% | 1394.5만 |
|---|
| 2026.06.16 | ₩68,152 | ₩69,225 | ₩67,629 | ₩68,487 | +0.49% | 985.3만 |
|---|
| 2026.06.15 | ₩69,936 | ₩69,936 | ₩67,186 | ₩68,179 | -2.51% | 1162.4만 |
|---|
| 2026.06.12 | ₩69,064 | ₩70,178 | ₩67,655 | ₩69,990 | +1.34% | 673.3만 |
|---|
| 2026.06.11 | ₩68,112 | ₩69,332 | ₩66,622 | ₩68,662 | +0.81% | 779.9만 |
|---|
| 2026.06.10 | ₩70,218 | ₩71,465 | ₩69,198 | ₩69,507 | -1.01% | 683.9만 |
|---|
| 2026.06.09 | ₩70,432 | ₩72,056 | ₩70,030 | ₩71,023 | +0.84% | 697.5만 |
|---|
| 2026.06.08 | ₩71,895 | ₩72,941 | ₩70,969 | ₩71,090 | -1.12% | 952만 |
|---|
| 2026.06.05 | ₩72,807 | ₩73,263 | ₩70,204 | ₩71,385 | -1.95% | 923.2만 |
|---|
| 2026.06.04 | ₩73,800 | ₩74,538 | ₩71,184 | ₩71,640 | -2.93% | 720.6만 |
|---|
| 2026.06.03 | ₩73,652 | ₩73,786 | ₩70,902 | ₩71,787 | -2.53% | 708.1만 |
|---|
| 2026.06.02 | ₩74,994 | ₩74,994 | ₩71,667 | ₩73,974 | -1.36% | 920.5만 |
|---|
| 2026.06.01 | ₩75,410 | ₩77,342 | ₩73,800 | ₩76,684 | +1.69% | 940.4만 |
|---|
| 2026.05.29 | ₩72,458 | ₩75,316 | ₩71,304 | ₩74,806 | +3.24% | 1474.7만 |
|---|
| 2026.05.28 | ₩71,331 | ₩72,646 | ₩70,674 | ₩72,244 | +1.28% | 924.5만 |
|---|
| 2026.05.27 | ₩69,614 | ₩71,922 | ₩69,507 | ₩71,318 | +2.45% | 953만 |
|---|
| 2026.05.26 | ₩69,829 | ₩70,459 | ₩68,554 | ₩69,507 | -0.46% | 987.1만 |
|---|
| 2026.05.22 | ₩70,097 | ₩71,533 | ₩69,842 | ₩70,768 | +0.96% | 923.6만 |
|---|
| 2026.05.21 | ₩69,198 | ₩70,218 | ₩67,226 | ₩70,191 | +1.43% | 898.6만 |
|---|
| 2026.05.20 | ₩68,501 | ₩69,131 | ₩65,643 | ₩68,823 | +0.47% | 751.5만 |
|---|
| 2026.05.19 | ₩69,332 | ₩71,358 | ₩68,165 | ₩68,259 | -1.55% | 1086.5만 |
|---|
| 2026.05.18 | ₩64,342 | ₩69,091 | ₩63,470 | ₩68,957 | +7.17% | 1530.6만 |
|---|
| 2026.05.15 | ₩62,732 | ₩63,725 | ₩62,464 | ₩63,228 | +0.79% | 891만 |
|---|
| 2026.05.14 | ₩62,249 | ₩62,839 | ₩61,350 | ₩61,779 | -0.75% | 696.9만 |
|---|
| 2026.05.13 | ₩63,617 | ₩63,792 | ₩61,015 | ₩61,672 | -3.06% | 899.2만 |
|---|
| 2026.05.12 | ₩66,636 | ₩66,716 | ₩63,725 | ₩64,033 | -3.91% | 616.6만 |
|---|
| 2026.05.11 | ₩68,648 | ₩69,024 | ₩65,777 | ₩66,072 | -3.75% | 833.9만 |
|---|
| 2026.05.08 | ₩69,440 | ₩69,654 | ₩67,333 | ₩69,332 | -0.15% | 539만 |
|---|
| 2026.05.07 | ₩68,970 | ₩70,821 | ₩68,970 | ₩69,681 | +1.03% | 754.7만 |
|---|
| 2026.05.06 | ₩69,158 | ₩69,762 | ₩68,232 | ₩68,863 | -0.43% | 790.3만 |
|---|
| 2026.05.05 | ₩70,137 | ₩70,137 | ₩68,165 | ₩69,587 | -0.78% | 630.5만 |
|---|
| 2026.05.04 | ₩70,526 | ₩71,425 | ₩68,997 | ₩69,574 | -1.35% | 600.2만 |
|---|
| 2026.05.01 | ₩72,767 | ₩73,317 | ₩70,137 | ₩70,339 | -3.34% | 844.9만 |
|---|
| 2026.04.30 | ₩73,169 | ₩73,169 | ₩70,218 | ₩70,969 | -3.01% | 834.2만 |
|---|
| 2026.04.29 | ₩71,895 | ₩73,947 | ₩70,352 | ₩73,384 | +2.07% | 819.5만 |
|---|
| 2026.04.28 | ₩74,632 | ₩75,436 | ₩73,894 | ₩73,947 | -0.92% | 862.6만 |
|---|
| 2026.04.27 | ₩73,303 | ₩74,725 | ₩73,089 | ₩73,290 | -0.02% | 605.9만 |
|---|
| 2026.04.24 | ₩73,800 | ₩74,269 | ₩72,794 | ₩73,934 | +0.18% | 635.6만 |
|---|
| 2026.04.23 | ₩75,852 | ₩75,960 | ₩73,089 | ₩73,921 | -2.55% | 925.3만 |
|---|
| 2026.04.22 | ₩80,186 | ₩81,098 | ₩77,972 | ₩78,898 | -1.61% | 569.5만 |
|---|
| 2026.04.21 | ₩80,977 | ₩82,990 | ₩80,602 | ₩81,098 | +0.15% | 541.6만 |
|---|
| 2026.04.20 | ₩82,131 | ₩82,735 | ₩80,212 | ₩80,843 | -1.57% | 813만 |
|---|
| 2026.04.17 | ₩82,064 | ₩83,016 | ₩81,474 | ₩82,238 | +0.21% | 503.8만 |
|---|
| 2026.04.16 | ₩81,474 | ₩82,144 | ₩80,964 | ₩81,205 | -0.33% | 479.1만 |
|---|
| 2026.04.15 | ₩81,567 | ₩82,520 | ₩80,843 | ₩81,017 | -0.67% | 485.6만 |
|---|
| 2026.04.14 | ₩81,688 | ₩82,694 | ₩80,253 | ₩80,548 | -1.40% | 844.1만 |
|---|
| 2026.04.13 | ₩77,731 | ₩81,286 | ₩77,154 | ₩81,205 | +4.47% | 602.6만 |
|---|
| 2026.04.10 | ₩79,273 | ₩79,649 | ₩76,993 | ₩77,704 | -1.98% | 519만 |
|---|
| 2026.04.09 | ₩80,494 | ₩80,897 | ₩77,918 | ₩79,421 | -1.33% | 586.6만 |
|---|
| 2026.04.08 | ₩83,043 | ₩84,224 | ₩81,702 | ₩81,836 | -1.45% | 531.2만 |
|---|
| 2026.04.07 | ₩83,191 | ₩83,553 | ₩81,849 | ₩82,493 | -0.84% | 355.6만 |
|---|
| 2026.04.06 | ₩83,566 | ₩84,452 | ₩82,346 | ₩83,647 | +0.10% | 396.2만 |
|---|
| 2026.04.02 | ₩82,225 | ₩84,573 | ₩81,943 | ₩83,902 | +2.04% | 329.9만 |
|---|
| 2026.04.01 | ₩82,265 | ₩82,802 | ₩80,132 | ₩82,171 | -0.11% | 376.7만 |
|---|
| 2026.03.31 | ₩82,144 | ₩83,405 | ₩81,138 | ₩82,305 | +0.20% | 396.7만 |
|---|
| 2026.03.30 | ₩80,682 | ₩82,319 | ₩80,521 | ₩81,916 | +1.53% | 874.3만 |
|---|
| 2026.03.27 | ₩81,406 | ₩81,406 | ₩78,938 | ₩80,132 | -1.57% | 368.8만 |
|---|
| 2026.03.26 | ₩79,864 | ₩82,332 | ₩79,864 | ₩81,514 | +2.07% | 310.1만 |
|---|
| 2026.03.25 | ₩81,380 | ₩82,587 | ₩78,978 | ₩80,212 | -1.43% | 418.1만 |
|---|
| 2026.03.24 | ₩82,292 | ₩82,372 | ₩80,333 | ₩80,816 | -1.79% | 390.3만 |
|---|
| 2026.03.23 | ₩84,036 | ₩84,452 | ₩82,574 | ₩83,097 | -1.12% | 444.4만 |
|---|
| 2026.03.20 | ₩82,265 | ₩83,379 | ₩81,728 | ₩83,271 | +1.22% | 1258.3만 |
|---|
| 2026.03.19 | ₩79,636 | ₩83,338 | ₩79,636 | ₩82,574 | +3.69% | 830.6만 |
|---|
| 2026.03.18 | ₩81,809 | ₩83,030 | ₩80,602 | ₩80,883 | -1.13% | 607.6만 |
|---|
| 2026.03.17 | ₩82,319 | ₩84,546 | ₩81,930 | ₩82,265 | -0.07% | 498.2만 |
|---|
| 2026.03.16 | ₩81,541 | ₩82,359 | ₩80,789 | ₩81,903 | +0.44% | 559.1만 |
|---|
| 2026.03.13 | ₩82,668 | ₩82,842 | ₩80,856 | ₩80,991 | -2.03% | 787.1만 |
|---|
| 2026.03.12 | ₩82,842 | ₩84,653 | ₩81,876 | ₩82,077 | -0.92% | 577.4만 |
|---|
| 2026.03.11 | ₩84,505 | ₩85,753 | ₩82,131 | ₩83,754 | -0.89% | 724.5만 |
|---|
| 2026.03.10 | ₩86,598 | ₩86,598 | ₩82,869 | ₩84,492 | -2.43% | 553.5만 |
|---|
| 2026.03.09 | ₩88,557 | ₩88,611 | ₩85,713 | ₩86,733 | -2.06% | 530.6만 |
|---|
| 2026.03.06 | ₩87,350 | ₩89,067 | ₩86,598 | ₩88,892 | +1.77% | 467.4만 |
|---|
| 2026.03.05 | ₩86,893 | ₩89,858 | ₩86,893 | ₩88,248 | +1.56% | 722.1만 |
|---|
| 2026.03.04 | ₩86,089 | ₩87,819 | ₩85,753 | ₩87,363 | +1.48% | 630.7만 |
|---|
| 2026.03.03 | ₩83,727 | ₩87,081 | ₩83,727 | ₩86,317 | +3.09% | 642.2만 |
|---|
| 2026.03.02 | ₩84,734 | ₩86,075 | ₩84,398 | ₩85,190 | +0.54% | 480.7만 |
|---|
| 2026.02.27 | ₩86,370 | ₩86,625 | ₩84,184 | ₩86,437 | +0.08% | 1415.2만 |
|---|
| 2026.02.26 | ₩82,909 | ₩87,309 | ₩82,909 | ₩87,162 | +5.13% | 1318.6만 |
|---|
| 2026.02.25 | ₩82,453 | ₩82,668 | ₩80,548 | ₩82,278 | -0.21% | 1116.5만 |
|---|
| 2026.02.24 | ₩81,889 | ₩84,116 | ₩80,709 | ₩81,916 | +0.03% | 777.6만 |
|---|
| 2026.02.23 | ₩86,196 | ₩86,585 | ₩81,688 | ₩82,010 | -4.86% | 1048.2만 |
|---|
| 2026.02.20 | ₩87,323 | ₩88,664 | ₩86,075 | ₩87,242 | -0.09% | 967.8만 |
|---|
| 2026.02.19 | ₩86,048 | ₩87,913 | ₩85,632 | ₩87,189 | +1.33% | 725.8만 |
|---|
| 2026.02.18 | ₩87,135 | ₩90,073 | ₩86,290 | ₩89,630 | +2.86% | 609.8만 |
|---|
| 2026.02.17 | ₩89,550 | ₩90,341 | ₩86,679 | ₩87,444 | -2.35% | 1160.1만 |
|---|
| 2026.02.13 | ₩88,396 | ₩90,905 | ₩87,859 | ₩89,281 | +1.00% | 1305.5만 |
|---|
| 2026.02.12 | ₩94,460 | ₩94,688 | ₩87,202 | ₩88,316 | -6.50% | 1797.9만 |
|---|
| 2026.02.11 | ₩99,893 | ₩100,430 | ₩94,970 | ₩95,131 | -4.77% | 1022.4만 |
|---|
| 2026.02.10 | ₩99,813 | ₩101,637 | ₩98,968 | ₩100,041 | +0.23% | 702.2만 |
|---|
| 2026.02.09 | ₩101,543 | ₩102,134 | ₩99,357 | ₩100,081 | -1.44% | 550만 |
|---|
| 2026.02.06 | ₩103,663 | ₩105,099 | ₩102,805 | ₩103,408 | -0.25% | 441.8만 |
|---|
| 2026.02.05 | ₩103,140 | ₩105,112 | ₩101,865 | ₩103,086 | -0.05% | 752.8만 |
|---|
| 2026.02.04 | ₩98,082 | ₩104,710 | ₩96,674 | ₩102,912 | +4.92% | 1179.5만 |
|---|
| 2026.02.03 | ₩108,949 | ₩108,962 | ₩98,203 | ₩99,947 | -8.26% | 1139.9만 |
|---|
| 2026.02.02 | ₩109,955 | ₩112,343 | ₩109,942 | ₩111,230 | +1.16% | 405.1만 |
|---|
| 2026.01.30 | ₩109,968 | ₩110,532 | ₩109,244 | ₩110,089 | +0.11% | 460.8만 |
|---|
| 2026.01.29 | ₩111,914 | ₩112,692 | ₩109,526 | ₩110,612 | -1.16% | 480.1만 |
|---|
| 2026.01.28 | ₩113,564 | ₩114,181 | ₩111,565 | ₩111,753 | -1.59% | 403.1만 |
|---|
| 2026.01.27 | ₩114,570 | ₩114,905 | ₩111,793 | ₩113,564 | -0.88% | 504.9만 |
|---|
| 2026.01.26 | ₩114,583 | ₩115,281 | ₩113,711 | ₩114,852 | +0.23% | 301.1만 |
|---|
| 2026.01.23 | ₩113,524 | ₩114,476 | ₩112,866 | ₩112,933 | -0.52% | 377.9만 |
|---|
| 2026.01.22 | ₩113,322 | ₩115,026 | ₩112,893 | ₩113,510 | +0.17% | 407.6만 |
|---|
| 2026.01.21 | ₩111,203 | ₩113,738 | ₩111,136 | ₩112,732 | +1.38% | 439.7만 |
|---|
| 2026.01.20 | ₩112,531 | ₩112,933 | ₩110,049 | ₩110,290 | -1.99% | 628.7만 |
|---|
| 2026.01.16 | ₩114,168 | ₩114,637 | ₩112,786 | ₩113,685 | -0.42% | 1022.1만 |
|---|
| 2026.01.15 | ₩115,965 | ₩116,126 | ₩112,652 | ₩113,792 | -1.87% | 612.1만 |
|---|
| 2026.01.14 | ₩113,631 | ₩116,757 | ₩113,229 | ₩116,314 | +2.36% | 530.2만 |
|---|
| 2026.01.13 | ₩114,355 | ₩115,080 | ₩112,424 | ₩113,322 | -0.90% | 452.6만 |
|---|
| 2026.01.12 | ₩113,255 | ₩114,892 | ₩113,027 | ₩114,342 | +0.96% | 376만 |
|---|
| 2026.01.09 | ₩115,053 | ₩115,603 | ₩113,926 | ₩114,382 | -0.58% | 323.6만 |
|---|
| 2026.01.08 | ₩112,088 | ₩115,295 | ₩112,035 | ₩115,066 | +2.66% | 340.1만 |
|---|
| 2026.01.07 | ₩113,363 | ₩114,154 | ₩112,517 | ₩112,839 | -0.46% | 299만 |
|---|
| 2026.01.06 | ₩108,949 | ₩113,819 | ₩108,949 | ₩113,524 | +4.20% | 491.5만 |
|---|
| 2026.01.05 | ₩108,949 | ₩110,988 | ₩108,667 | ₩109,512 | +0.52% | 357만 |
|---|
| 2026.01.02 | ₩111,337 | ₩111,739 | ₩108,023 | ₩109,043 | -2.06% | 322만 |
|---|
| 2025.12.31 | ₩112,880 | ₩113,282 | ₩111,256 | ₩111,350 | -1.35% | 250.2만 |
|---|
| 2025.12.30 | ₩113,416 | ₩113,832 | ₩112,813 | ₩112,880 | -0.47% | 272.3만 |
|---|
| 2025.12.29 | ₩114,476 | ₩115,066 | ₩113,913 | ₩114,033 | -0.39% | 365.8만 |
|---|
| 2025.12.26 | ₩114,262 | ₩114,919 | ₩114,033 | ₩114,798 | +0.47% | 161.3만 |
|---|
| 2025.12.24 | ₩114,033 | ₩114,704 | ₩113,886 | ₩114,597 | +0.49% | 168.8만 |
|---|
| 2025.12.23 | ₩114,101 | ₩114,530 | ₩113,497 | ₩114,275 | +0.15% | 258.6만 |
|---|
| 2025.12.22 | ₩114,329 | ₩114,624 | ₩113,618 | ₩114,315 | -0.01% | 314만 |
|---|
| 2025.12.19 | ₩112,142 | ₩116,636 | ₩112,075 | ₩114,583 | +2.18% | 1746.1만 |
|---|
| 2025.12.18 | ₩112,209 | ₩113,403 | ₩110,760 | ₩112,370 | +0.14% | 576.8만 |
|---|
| 2025.12.17 | ₩112,222 | ₩113,859 | ₩111,766 | ₩112,195 | -0.02% | 844.9만 |
|---|
| 2025.12.16 | ₩112,880 | ₩113,336 | ₩111,256 | ₩112,195 | -0.61% | 602.3만 |
|---|
| 2025.12.15 | ₩113,322 | ₩113,644 | ₩109,794 | ₩112,759 | -0.50% | 650.2만 |
|---|
| 2025.12.12 | ₩112,638 | ₩112,732 | ₩111,471 | ₩112,611 | -0.02% | 440.5만 |
|---|
| 2025.12.11 | ₩111,404 | ₩113,014 | ₩110,572 | ₩112,450 | +0.94% | 404.8만 |
|---|
| 2025.12.10 | ₩106,561 | ₩112,102 | ₩106,561 | ₩111,645 | +4.77% | 534.8만 |
|---|
| 2025.12.09 | ₩108,278 | ₩109,794 | ₩107,956 | ₩108,600 | +0.30% | 344만 |
|---|
| 2025.12.08 | ₩108,372 | ₩108,922 | ₩107,862 | ₩108,278 | -0.09% | 351.2만 |
|---|
| 2025.12.05 | ₩107,285 | ₩108,868 | ₩106,628 | ₩108,292 | +0.94% | 318.7만 |
|---|
| 2025.12.04 | ₩106,802 | ₩108,224 | ₩106,172 | ₩107,594 | +0.74% | 448.1만 |
|---|
| 2025.12.03 | ₩104,280 | ₩106,695 | ₩103,972 | ₩106,306 | +1.94% | 378.5만 |
|---|
| 2025.12.02 | ₩104,106 | ₩104,964 | ₩102,751 | ₩104,227 | +0.12% | 429.3만 |
|---|
| 2025.12.01 | ₩103,905 | ₩105,246 | ₩103,690 | ₩103,878 | -0.03% | 326.6만 |
|---|
| 2025.11.28 | ₩103,435 | ₩104,642 | ₩103,247 | ₩104,253 | +0.79% | 168.9만 |
|---|
| 2025.11.26 | ₩102,858 | ₩103,717 | ₩102,603 | ₩103,368 | +0.50% | 447.1만 |
|---|
| 2025.11.25 | ₩100,926 | ₩102,858 | ₩100,899 | ₩102,563 | +1.62% | 544만 |
|---|
| 2025.11.24 | ₩101,892 | ₩102,026 | ₩100,282 | ₩100,510 | -1.36% | 634.9만 |
|---|
| 2025.11.21 | ₩97,613 | ₩102,858 | ₩97,478 | ₩101,932 | +4.43% | 797.3만 |
|---|
| 2025.11.20 | ₩97,988 | ₩98,391 | ₩96,177 | ₩97,063 | -0.94% | 475.4만 |
|---|
| 2025.11.19 | ₩96,553 | ₩97,707 | ₩96,217 | ₩96,982 | +0.44% | 380.3만 |
|---|
| 2025.11.18 | ₩95,171 | ₩96,566 | ₩94,514 | ₩96,258 | +1.14% | 424.1만 |
|---|
| 2025.11.17 | ₩97,250 | ₩98,015 | ₩95,386 | ₩95,480 | -1.82% | 383.2만 |
|---|
| 2025.11.14 | ₩98,404 | ₩98,833 | ₩97,304 | ₩97,425 | -1.00% | 305.8만 |
|---|
| 2025.11.13 | ₩98,847 | ₩100,296 | ₩98,565 | ₩98,686 | -0.16% | 434.2만 |
|---|
| 2025.11.12 | ₩98,713 | ₩99,880 | ₩98,297 | ₩99,544 | +0.84% | 414만 |
|---|
| 2025.11.11 | ₩97,747 | ₩98,713 | ₩97,036 | ₩98,109 | +0.37% | 412.6만 |
|---|
| 2025.11.10 | ₩98,726 | ₩99,424 | ₩96,593 | ₩97,774 | -0.96% | 404.3만 |
|---|
| 2025.11.07 | ₩97,599 | ₩98,793 | ₩97,425 | ₩98,203 | +0.62% | 534.5만 |
|---|
| 2025.11.06 | ₩100,309 | ₩100,618 | ₩96,325 | ₩97,707 | -2.59% | 486.4만 |
|---|
| 2025.11.05 | ₩97,586 | ₩100,497 | ₩97,586 | ₩100,162 | +2.64% | 636만 |
|---|
| 2025.11.04 | ₩97,546 | ₩99,129 | ₩97,250 | ₩97,680 | +0.14% | 666.9만 |
|---|
| 2025.11.03 | ₩97,774 | ₩98,605 | ₩95,600 | ₩97,572 | -0.21% | 553.8만 |
|---|
| 2025.10.31 | ₩96,526 | ₩98,485 | ₩95,480 | ₩97,774 | +1.29% | 550.7만 |
|---|
| 2025.10.30 | ₩96,177 | ₩98,122 | ₩94,997 | ₩96,848 | +0.70% | 778.3만 |
|---|
| 2025.10.29 | ₩100,859 | ₩101,517 | ₩95,412 | ₩96,177 | -4.64% | 1075.4만 |
|---|
| 2025.10.28 | ₩90,999 | ₩91,763 | ₩90,449 | ₩90,985 | -0.01% | 616만 |
|---|
| 2025.10.27 | ₩91,039 | ₩91,482 | ₩90,449 | ₩91,294 | +0.28% | 420.2만 |
|---|
| 2025.10.24 | ₩91,924 | ₩92,354 | ₩90,972 | ₩91,039 | -0.96% | 424.2만 |
|---|
| 2025.10.23 | ₩91,669 | ₩91,737 | ₩90,033 | ₩91,267 | -0.44% | 477.1만 |
|---|
| 2025.10.22 | ₩92,220 | ₩93,145 | ₩91,669 | ₩91,710 | -0.55% | 355.6만 |
|---|
| 2025.10.21 | ₩89,657 | ₩92,555 | ₩89,630 | ₩92,260 | +2.90% | 340.3만 |
|---|
| 2025.10.20 | ₩88,946 | ₩90,033 | ₩88,705 | ₩89,483 | +0.60% | 235만 |
|---|
| 2025.10.17 | ₩87,980 | ₩88,906 | ₩87,645 | ₩88,651 | +0.76% | 341.6만 |
|---|
| 2025.10.16 | ₩89,818 | ₩89,818 | ₩87,403 | ₩87,833 | -2.21% | 400.4만 |
|---|
| 2025.10.15 | ₩90,999 | ₩90,999 | ₩89,214 | ₩89,550 | -1.59% | 267.9만 |
|---|
| 2025.10.14 | ₩88,275 | ₩90,811 | ₩88,007 | ₩90,247 | +2.23% | 409.2만 |
|---|
| 2025.10.13 | ₩88,946 | ₩89,550 | ₩88,020 | ₩89,000 | +0.06% | 406.3만 |
|---|
| 2025.10.10 | ₩92,260 | ₩92,568 | ₩88,222 | ₩88,275 | -4.32% | 385.2만 |
|---|