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 | ₩80,255 | ₩80,322 | ₩78,744 | ₩79,172 | -1.35% | 531.5만 |
| 2026.10.07 | — | — | — | ₩76,323 | — | — |
| 2026.10.05 | — | — | — | ₩77,754 | — | — |
| 2026.10.02 | — | — | — | ₩78,249 | — | — |
| 2026.09.30 | — | — | — | ₩76,818 | — | — |
| 2026.09.28 | — | — | — | ₩75,895 | — | — |
| 2026.09.25 | ₩76,377 | ₩77,941 | ₩76,230 | ₩76,671 | +0.39% | 141.3만 |
| 2026.09.24 | ₩79,252 | ₩79,894 | ₩76,123 | ₩76,457 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -3.53% |
| 461.8만 |
| 2026.09.23 | ₩78,971 | ₩80,188 | ₩78,182 | ₩79,091 | +0.15% | 452만 |
|---|
| 2026.09.22 | ₩81,138 | ₩81,405 | ₩78,035 | ₩78,690 | -3.02% | 261.5만 |
|---|
| 2026.09.21 | ₩80,723 | ₩82,876 | ₩79,198 | ₩79,412 | -1.62% | 575.3만 |
|---|
| 2026.09.18 | ₩82,756 | ₩82,769 | ₩79,921 | ₩80,068 | -3.25% | 1912.6만 |
|---|
| 2026.09.16 | — | — | — | ₩82,716 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩84,628 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩85,725 | — | — |
|---|
| 2026.09.04 | ₩85,524 | ₩85,524 | ₩83,304 | ₩83,331 | -2.56% | 447.3만 |
|---|
| 2026.09.03 | ₩86,273 | ₩87,490 | ₩85,163 | ₩86,447 | +0.20% | 445.7만 |
|---|
| 2026.09.02 | ₩84,668 | ₩85,645 | ₩83,866 | ₩84,789 | +0.14% | 585.2만 |
|---|
| 2026.09.01 | ₩86,072 | ₩87,035 | ₩84,508 | ₩84,775 | -1.51% | 410.6만 |
|---|
| 2026.08.31 | ₩84,708 | ₩86,808 | ₩84,428 | ₩86,367 | +1.96% | 866.1만 |
|---|
| 2026.08.28 | ₩85,698 | ₩87,437 | ₩85,471 | ₩85,645 | -0.06% | 530.3만 |
|---|
| 2026.08.27 | ₩84,280 | ₩85,912 | ₩83,799 | ₩85,270 | +1.17% | 580.1만 |
|---|
| 2026.08.26 | ₩82,462 | ₩83,451 | ₩81,606 | ₩83,037 | +0.70% | 700.4만 |
|---|
| 2026.08.25 | ₩82,662 | ₩84,655 | ₩81,713 | ₩84,334 | +2.02% | 581.7만 |
|---|
| 2026.08.24 | ₩82,649 | ₩83,478 | ₩82,167 | ₩83,184 | +0.65% | 412.3만 |
|---|
| 2026.08.21 | ₩81,338 | ₩84,401 | ₩80,402 | ₩82,742 | +1.73% | 685.9만 |
|---|
| 2026.08.20 | ₩80,777 | ₩82,662 | ₩80,589 | ₩81,472 | +0.86% | 475.2만 |
|---|
| 2026.08.19 | ₩77,273 | ₩82,261 | ₩77,273 | ₩81,485 | +5.45% | 686.8만 |
|---|
| 2026.08.18 | ₩76,069 | ₩78,690 | ₩75,909 | ₩77,273 | +1.58% | 470.5만 |
|---|
| 2026.08.17 | ₩77,433 | ₩77,995 | ₩75,628 | ₩75,708 | -2.23% | 497만 |
|---|
| 2026.08.14 | ₩80,362 | ₩80,362 | ₩77,166 | ₩78,623 | -2.16% | 1066.5만 |
|---|
| 2026.08.13 | ₩78,369 | ₩80,001 | ₩77,072 | ₩79,292 | +1.18% | 752.1만 |
|---|
| 2026.08.12 | ₩76,189 | ₩77,995 | ₩76,082 | ₩77,834 | +2.16% | 992.4만 |
|---|
| 2026.08.11 | ₩76,818 | ₩79,212 | ₩76,818 | ₩78,369 | +2.02% | 952.9만 |
|---|
| 2026.08.10 | ₩75,654 | ₩78,383 | ₩75,387 | ₩77,981 | +3.08% | 963만 |
|---|
| 2026.08.07 | ₩76,056 | ₩77,874 | ₩75,253 | ₩77,126 | +1.41% | 1262.7만 |
|---|
| 2026.08.06 | ₩72,084 | ₩76,230 | ₩70,613 | ₩76,082 | +5.55% | 877.4만 |
|---|
| 2026.08.05 | ₩76,042 | ₩76,577 | ₩73,996 | ₩74,598 | -1.90% | 662.1만 |
|---|
| 2026.08.04 | ₩71,883 | ₩75,561 | ₩71,576 | ₩75,066 | +4.43% | 1871.7만 |
|---|
| 2026.08.03 | ₩75,227 | ₩76,912 | ₩73,729 | ₩73,782 | -1.92% | 798.8만 |
|---|
| 2026.07.31 | ₩70,893 | ₩74,264 | ₩69,824 | ₩74,023 | +4.41% | 812.5만 |
|---|
| 2026.07.30 | ₩72,017 | ₩73,261 | ₩69,355 | ₩72,084 | +0.09% | 1260.6만 |
|---|
| 2026.07.29 | ₩69,957 | ₩76,310 | ₩68,513 | ₩74,852 | +7.00% | 1826.2만 |
|---|
| 2026.07.28 | ₩64,688 | ₩68,272 | ₩64,568 | ₩67,283 | +4.01% | 1390.6만 |
|---|
| 2026.07.27 | ₩62,174 | ₩64,193 | ₩61,759 | ₩62,923 | +1.20% | 741.6만 |
|---|
| 2026.07.24 | ₩58,055 | ₩60,837 | ₩58,055 | ₩60,783 | +4.70% | 666.7만 |
|---|
| 2026.07.23 | ₩57,105 | ₩57,654 | ₩56,330 | ₩57,520 | +0.73% | 812.9만 |
|---|
| 2026.07.22 | ₩59,205 | ₩59,700 | ₩57,306 | ₩57,747 | -2.46% | 527.1만 |
|---|
| 2026.07.21 | ₩58,697 | ₩59,726 | ₩58,242 | ₩58,349 | -0.59% | 769.8만 |
|---|
| 2026.07.20 | ₩59,044 | ₩60,154 | ₩57,761 | ₩59,700 | +1.11% | 755만 |
|---|
| 2026.07.17 | ₩59,726 | ₩60,837 | ₩58,349 | ₩59,874 | +0.25% | 1011.7만 |
|---|
| 2026.07.16 | ₩58,777 | ₩59,887 | ₩57,119 | ₩59,593 | +1.39% | 884.5만 |
|---|
| 2026.07.15 | ₩57,827 | ₩58,710 | ₩57,373 | ₩57,747 | -0.14% | 668.6만 |
|---|
| 2026.07.14 | ₩55,781 | ₩58,710 | ₩55,607 | ₩57,547 | +3.16% | 850.3만 |
|---|
| 2026.07.13 | ₩58,924 | ₩59,740 | ₩58,309 | ₩59,058 | +0.23% | 862.3만 |
|---|
| 2026.07.10 | ₩59,579 | ₩59,673 | ₩56,624 | ₩56,931 | -4.44% | 625.2만 |
|---|
| 2026.07.09 | ₩55,206 | ₩58,322 | ₩54,859 | ₩58,041 | +5.14% | 1384.2만 |
|---|
| 2026.07.08 | ₩57,787 | ₩58,563 | ₩56,691 | ₩56,744 | -1.81% | 1299.4만 |
|---|
| 2026.07.07 | ₩56,838 | ₩59,004 | ₩56,838 | ₩58,764 | +3.39% | 1067.7만 |
|---|
| 2026.07.06 | ₩55,527 | ₩56,584 | ₩54,698 | ₩55,327 | -0.36% | 997.3만 |
|---|
| 2026.07.02 | ₩55,768 | ₩56,958 | ₩55,380 | ₩56,156 | +0.70% | 950.7만 |
|---|
| 2026.07.01 | ₩53,093 | ₩55,781 | ₩52,545 | ₩54,925 | +3.45% | 1206만 |
|---|
| 2026.06.30 | ₩51,315 | ₩52,170 | ₩49,589 | ₩51,796 | +0.94% | 1024.5만 |
|---|
| 2026.06.29 | ₩54,324 | ₩54,872 | ₩51,729 | ₩51,809 | -4.63% | 1024.3만 |
|---|
| 2026.06.26 | ₩52,438 | ₩54,337 | ₩52,304 | ₩53,535 | +2.09% | 1405.2만 |
|---|
| 2026.06.25 | ₩55,099 | ₩55,648 | ₩52,117 | ₩52,358 | -4.98% | 1525.9만 |
|---|
| 2026.06.24 | ₩54,778 | ₩57,212 | ₩54,778 | ₩55,420 | +1.17% | 1741.6만 |
|---|
| 2026.06.23 | ₩56,664 | ₩57,105 | ₩54,698 | ₩54,765 | -3.35% | 2443만 |
|---|
| 2026.06.22 | ₩57,520 | ₩59,606 | ₩54,524 | ₩55,942 | -2.74% | 2196.1만 |
|---|
| 2026.06.18 | ₩61,840 | ₩62,107 | ₩58,055 | ₩58,443 | -5.49% | 6131.2만 |
|---|
| 2026.06.17 | ₩66,815 | ₩68,165 | ₩64,849 | ₩65,290 | -2.28% | 1394.5만 |
|---|
| 2026.06.16 | ₩67,938 | ₩69,008 | ₩67,416 | ₩68,272 | +0.49% | 985.3만 |
|---|
| 2026.06.15 | ₩69,717 | ₩69,717 | ₩66,975 | ₩67,965 | -2.51% | 1162.4만 |
|---|
| 2026.06.12 | ₩68,847 | ₩69,957 | ₩67,443 | ₩69,770 | +1.34% | 673.3만 |
|---|
| 2026.06.11 | ₩67,898 | ₩69,115 | ₩66,413 | ₩68,446 | +0.81% | 779.9만 |
|---|
| 2026.06.10 | ₩69,997 | ₩71,241 | ₩68,981 | ₩69,289 | -1.01% | 683.9만 |
|---|
| 2026.06.09 | ₩70,211 | ₩71,830 | ₩69,810 | ₩70,800 | +0.84% | 697.5만 |
|---|
| 2026.06.08 | ₩71,669 | ₩72,712 | ₩70,746 | ₩70,867 | -1.12% | 952만 |
|---|
| 2026.06.05 | ₩72,579 | ₩73,033 | ₩69,984 | ₩71,161 | -1.95% | 923.2만 |
|---|
| 2026.06.04 | ₩73,568 | ₩74,304 | ₩70,960 | ₩71,415 | -2.93% | 720.6만 |
|---|
| 2026.06.03 | ₩73,421 | ₩73,555 | ₩70,679 | ₩71,562 | -2.53% | 708.1만 |
|---|
| 2026.06.02 | ₩74,758 | ₩74,758 | ₩71,442 | ₩73,742 | -1.36% | 920.5만 |
|---|
| 2026.06.01 | ₩75,173 | ₩77,099 | ₩73,568 | ₩76,443 | +1.69% | 940.4만 |
|---|
| 2026.05.29 | ₩72,231 | ₩75,079 | ₩71,081 | ₩74,571 | +3.24% | 1474.7만 |
|---|
| 2026.05.28 | ₩71,107 | ₩72,418 | ₩70,452 | ₩72,017 | +1.28% | 924.5만 |
|---|
| 2026.05.27 | ₩69,396 | ₩71,696 | ₩69,289 | ₩71,094 | +2.45% | 953만 |
|---|
| 2026.05.26 | ₩69,610 | ₩70,238 | ₩68,339 | ₩69,289 | -0.46% | 987.1만 |
|---|
| 2026.05.22 | ₩69,877 | ₩71,308 | ₩69,623 | ₩70,546 | +0.96% | 923.6만 |
|---|
| 2026.05.21 | ₩68,981 | ₩69,997 | ₩67,015 | ₩69,971 | +1.43% | 898.6만 |
|---|
| 2026.05.20 | ₩68,286 | ₩68,914 | ₩65,437 | ₩68,607 | +0.47% | 751.5만 |
|---|
| 2026.05.19 | ₩69,115 | ₩71,134 | ₩67,951 | ₩68,045 | -1.55% | 1086.5만 |
|---|
| 2026.05.18 | ₩64,140 | ₩68,874 | ₩63,271 | ₩68,740 | +7.17% | 1530.6만 |
|---|
| 2026.05.15 | ₩62,535 | ₩63,525 | ₩62,267 | ₩63,030 | +0.79% | 891만 |
|---|
| 2026.05.14 | ₩62,054 | ₩62,642 | ₩61,157 | ₩61,585 | -0.75% | 696.9만 |
|---|
| 2026.05.13 | ₩63,418 | ₩63,591 | ₩60,823 | ₩61,478 | -3.06% | 899.2만 |
|---|
| 2026.05.12 | ₩66,427 | ₩66,507 | ₩63,525 | ₩63,832 | -3.91% | 616.6만 |
|---|
| 2026.05.11 | ₩68,433 | ₩68,807 | ₩65,571 | ₩65,865 | -3.75% | 833.9만 |
|---|
| 2026.05.08 | ₩69,222 | ₩69,436 | ₩67,122 | ₩69,115 | -0.15% | 539만 |
|---|
| 2026.05.07 | ₩68,754 | ₩70,599 | ₩68,754 | ₩69,462 | +1.03% | 754.7만 |
|---|
| 2026.05.06 | ₩68,941 | ₩69,543 | ₩68,018 | ₩68,647 | -0.43% | 790.3만 |
|---|
| 2026.05.05 | ₩69,917 | ₩69,917 | ₩67,951 | ₩69,369 | -0.78% | 630.5만 |
|---|
| 2026.05.04 | ₩70,305 | ₩71,201 | ₩68,780 | ₩69,355 | -1.35% | 600.2만 |
|---|
| 2026.05.01 | ₩72,538 | ₩73,087 | ₩69,917 | ₩70,118 | -3.34% | 844.9만 |
|---|
| 2026.04.30 | ₩72,940 | ₩72,940 | ₩69,997 | ₩70,746 | -3.01% | 834.2만 |
|---|
| 2026.04.29 | ₩71,669 | ₩73,715 | ₩70,131 | ₩73,154 | +2.07% | 819.5만 |
|---|
| 2026.04.28 | ₩74,397 | ₩75,200 | ₩73,662 | ₩73,715 | -0.92% | 862.6만 |
|---|
| 2026.04.27 | ₩73,073 | ₩74,491 | ₩72,859 | ₩73,060 | -0.02% | 605.9만 |
|---|
| 2026.04.24 | ₩73,568 | ₩74,036 | ₩72,565 | ₩73,702 | +0.18% | 635.6만 |
|---|
| 2026.04.23 | ₩75,614 | ₩75,721 | ₩72,859 | ₩73,689 | -2.55% | 925.3만 |
|---|
| 2026.04.22 | ₩79,934 | ₩80,843 | ₩77,727 | ₩78,650 | -1.61% | 569.5만 |
|---|
| 2026.04.21 | ₩80,723 | ₩82,729 | ₩80,349 | ₩80,843 | +0.15% | 541.6만 |
|---|
| 2026.04.20 | ₩81,873 | ₩82,475 | ₩79,961 | ₩80,589 | -1.57% | 813만 |
|---|
| 2026.04.17 | ₩81,806 | ₩82,756 | ₩81,218 | ₩81,980 | +0.21% | 503.8만 |
|---|
| 2026.04.16 | ₩81,218 | ₩81,887 | ₩80,710 | ₩80,950 | -0.33% | 479.1만 |
|---|
| 2026.04.15 | ₩81,311 | ₩82,261 | ₩80,589 | ₩80,763 | -0.67% | 485.6만 |
|---|
| 2026.04.14 | ₩81,432 | ₩82,435 | ₩80,001 | ₩80,295 | -1.40% | 844.1만 |
|---|
| 2026.04.13 | ₩77,487 | ₩81,031 | ₩76,912 | ₩80,950 | +4.47% | 602.6만 |
|---|
| 2026.04.10 | ₩79,025 | ₩79,399 | ₩76,751 | ₩77,460 | -1.98% | 519만 |
|---|
| 2026.04.09 | ₩80,242 | ₩80,643 | ₩77,674 | ₩79,172 | -1.33% | 586.6만 |
|---|
| 2026.04.08 | ₩82,783 | ₩83,959 | ₩81,445 | ₩81,579 | -1.45% | 531.2만 |
|---|
| 2026.04.07 | ₩82,930 | ₩83,291 | ₩81,592 | ₩82,234 | -0.84% | 355.6만 |
|---|
| 2026.04.06 | ₩83,304 | ₩84,187 | ₩82,087 | ₩83,384 | +0.10% | 396.2만 |
|---|
| 2026.04.02 | ₩81,967 | ₩84,307 | ₩81,686 | ₩83,638 | +2.04% | 329.9만 |
|---|
| 2026.04.01 | ₩82,007 | ₩82,542 | ₩79,881 | ₩81,913 | -0.11% | 376.7만 |
|---|
| 2026.03.31 | ₩81,887 | ₩83,144 | ₩80,884 | ₩82,047 | +0.20% | 396.7만 |
|---|
| 2026.03.30 | ₩80,429 | ₩82,060 | ₩80,268 | ₩81,659 | +1.53% | 874.3만 |
|---|
| 2026.03.27 | ₩81,151 | ₩81,151 | ₩78,690 | ₩79,881 | -1.57% | 368.8만 |
|---|
| 2026.03.26 | ₩79,613 | ₩82,074 | ₩79,613 | ₩81,258 | +2.07% | 310.1만 |
|---|
| 2026.03.25 | ₩81,124 | ₩82,328 | ₩78,730 | ₩79,961 | -1.43% | 418.1만 |
|---|
| 2026.03.24 | ₩82,034 | ₩82,114 | ₩80,081 | ₩80,563 | -1.79% | 390.3만 |
|---|
| 2026.03.23 | ₩83,772 | ₩84,187 | ₩82,315 | ₩82,836 | -1.12% | 444.4만 |
|---|
| 2026.03.20 | ₩82,007 | ₩83,117 | ₩81,472 | ₩83,010 | +1.22% | 1258.3만 |
|---|
| 2026.03.19 | ₩79,386 | ₩83,077 | ₩79,386 | ₩82,315 | +3.69% | 830.6만 |
|---|
| 2026.03.18 | ₩81,552 | ₩82,769 | ₩80,349 | ₩80,629 | -1.13% | 607.6만 |
|---|
| 2026.03.17 | ₩82,060 | ₩84,280 | ₩81,673 | ₩82,007 | -0.07% | 498.2만 |
|---|
| 2026.03.16 | ₩81,285 | ₩82,101 | ₩80,536 | ₩81,646 | +0.44% | 559.1만 |
|---|
| 2026.03.13 | ₩82,408 | ₩82,582 | ₩80,603 | ₩80,736 | -2.03% | 787.1만 |
|---|
| 2026.03.12 | ₩82,582 | ₩84,387 | ₩81,619 | ₩81,820 | -0.92% | 577.4만 |
|---|
| 2026.03.11 | ₩84,240 | ₩85,484 | ₩81,873 | ₩83,491 | -0.89% | 724.5만 |
|---|
| 2026.03.10 | ₩86,327 | ₩86,327 | ₩82,609 | ₩84,227 | -2.43% | 553.5만 |
|---|
| 2026.03.09 | ₩88,279 | ₩88,333 | ₩85,444 | ₩86,460 | -2.06% | 530.6만 |
|---|
| 2026.03.06 | ₩87,076 | ₩88,787 | ₩86,327 | ₩88,613 | +1.77% | 467.4만 |
|---|
| 2026.03.05 | ₩86,621 | ₩89,576 | ₩86,621 | ₩87,972 | +1.56% | 722.1만 |
|---|
| 2026.03.04 | ₩85,818 | ₩87,544 | ₩85,484 | ₩87,089 | +1.48% | 630.7만 |
|---|
| 2026.03.03 | ₩83,465 | ₩86,808 | ₩83,465 | ₩86,046 | +3.09% | 642.2만 |
|---|
| 2026.03.02 | ₩84,468 | ₩85,805 | ₩84,133 | ₩84,922 | +0.54% | 480.7만 |
|---|
| 2026.02.27 | ₩86,099 | ₩86,353 | ₩83,919 | ₩86,166 | +0.08% | 1415.2만 |
|---|
| 2026.02.26 | ₩82,649 | ₩87,035 | ₩82,649 | ₩86,888 | +5.13% | 1318.6만 |
|---|
| 2026.02.25 | ₩82,194 | ₩82,408 | ₩80,295 | ₩82,020 | -0.21% | 1116.5만 |
|---|
| 2026.02.24 | ₩81,632 | ₩83,852 | ₩80,456 | ₩81,659 | +0.03% | 777.6만 |
|---|
| 2026.02.23 | ₩85,925 | ₩86,313 | ₩81,432 | ₩81,753 | -4.86% | 1048.2만 |
|---|
| 2026.02.20 | ₩87,049 | ₩88,386 | ₩85,805 | ₩86,969 | -0.09% | 967.8만 |
|---|
| 2026.02.19 | ₩85,778 | ₩87,637 | ₩85,364 | ₩86,915 | +1.33% | 725.8만 |
|---|
| 2026.02.18 | ₩86,862 | ₩89,790 | ₩86,019 | ₩89,349 | +2.86% | 609.8만 |
|---|
| 2026.02.17 | ₩89,269 | ₩90,058 | ₩86,407 | ₩87,169 | -2.35% | 1160.1만 |
|---|
| 2026.02.13 | ₩88,119 | ₩90,620 | ₩87,584 | ₩89,001 | +1.00% | 1305.5만 |
|---|
| 2026.02.12 | ₩94,164 | ₩94,391 | ₩86,928 | ₩88,038 | -6.50% | 1797.9만 |
|---|
| 2026.02.11 | ₩99,580 | ₩100,115 | ₩94,672 | ₩94,832 | -4.77% | 1022.4만 |
|---|
| 2026.02.10 | ₩99,500 | ₩101,318 | ₩98,657 | ₩99,727 | +0.23% | 702.2만 |
|---|
| 2026.02.09 | ₩101,225 | ₩101,813 | ₩99,045 | ₩99,767 | -1.44% | 550만 |
|---|
| 2026.02.06 | ₩103,338 | ₩104,769 | ₩102,482 | ₩103,084 | -0.25% | 441.8만 |
|---|
| 2026.02.05 | ₩102,816 | ₩104,782 | ₩101,546 | ₩102,763 | -0.05% | 752.8만 |
|---|
| 2026.02.04 | ₩97,774 | ₩104,381 | ₩96,370 | ₩102,589 | +4.92% | 1179.5만 |
|---|
| 2026.02.03 | ₩108,607 | ₩108,620 | ₩97,895 | ₩99,633 | -8.26% | 1139.9만 |
|---|
| 2026.02.02 | ₩109,610 | ₩111,991 | ₩109,597 | ₩110,881 | +1.16% | 405.1만 |
|---|
| 2026.01.30 | ₩109,623 | ₩110,185 | ₩108,901 | ₩109,744 | +0.11% | 460.8만 |
|---|
| 2026.01.29 | ₩111,563 | ₩112,338 | ₩109,182 | ₩110,265 | -1.16% | 480.1만 |
|---|
| 2026.01.28 | ₩113,208 | ₩113,823 | ₩111,215 | ₩111,402 | -1.59% | 403.1만 |
|---|
| 2026.01.27 | ₩114,211 | ₩114,545 | ₩111,442 | ₩113,208 | -0.88% | 504.9만 |
|---|
| 2026.01.26 | ₩114,224 | ₩114,919 | ₩113,355 | ₩114,491 | +0.23% | 301.1만 |
|---|
| 2026.01.23 | ₩113,167 | ₩114,117 | ₩112,512 | ₩112,579 | -0.52% | 377.9만 |
|---|
| 2026.01.22 | ₩112,967 | ₩114,665 | ₩112,539 | ₩113,154 | +0.17% | 407.6만 |
|---|
| 2026.01.21 | ₩110,854 | ₩113,381 | ₩110,787 | ₩112,378 | +1.38% | 439.7만 |
|---|
| 2026.01.20 | ₩112,178 | ₩112,579 | ₩109,704 | ₩109,944 | -1.99% | 628.7만 |
|---|
| 2026.01.16 | ₩113,809 | ₩114,277 | ₩112,432 | ₩113,328 | -0.42% | 1022.1만 |
|---|
| 2026.01.15 | ₩115,601 | ₩115,762 | ₩112,298 | ₩113,435 | -1.87% | 612.1만 |
|---|
| 2026.01.14 | ₩113,274 | ₩116,390 | ₩112,873 | ₩115,949 | +2.36% | 530.2만 |
|---|
| 2026.01.13 | ₩113,997 | ₩114,719 | ₩112,071 | ₩112,967 | -0.90% | 452.6만 |
|---|
| 2026.01.12 | ₩112,900 | ₩114,532 | ₩112,673 | ₩113,983 | +0.96% | 376만 |
|---|
| 2026.01.09 | ₩114,692 | ₩115,240 | ₩113,569 | ₩114,023 | -0.58% | 323.6만 |
|---|
| 2026.01.08 | ₩111,736 | ₩114,933 | ₩111,683 | ₩114,705 | +2.66% | 340.1만 |
|---|
| 2026.01.07 | ₩113,007 | ₩113,796 | ₩112,164 | ₩112,485 | -0.46% | 299만 |
|---|
| 2026.01.06 | ₩108,607 | ₩113,462 | ₩108,607 | ₩113,167 | +4.20% | 491.5만 |
|---|
| 2026.01.05 | ₩108,607 | ₩110,640 | ₩108,326 | ₩109,169 | +0.52% | 357만 |
|---|
| 2026.01.02 | ₩110,988 | ₩111,389 | ₩107,684 | ₩108,701 | -2.06% | 322만 |
|---|
| 2025.12.31 | ₩112,525 | ₩112,927 | ₩110,907 | ₩111,001 | -1.35% | 250.2만 |
|---|
| 2025.12.30 | ₩113,060 | ₩113,475 | ₩112,459 | ₩112,525 | -0.47% | 272.3만 |
|---|
| 2025.12.29 | ₩114,117 | ₩114,705 | ₩113,555 | ₩113,676 | -0.39% | 365.8만 |
|---|
| 2025.12.26 | ₩113,903 | ₩114,558 | ₩113,676 | ₩114,438 | +0.47% | 161.3만 |
|---|
| 2025.12.24 | ₩113,676 | ₩114,344 | ₩113,528 | ₩114,237 | +0.49% | 168.8만 |
|---|
| 2025.12.23 | ₩113,742 | ₩114,170 | ₩113,141 | ₩113,916 | +0.15% | 258.6만 |
|---|
| 2025.12.22 | ₩113,970 | ₩114,264 | ₩113,261 | ₩113,956 | -0.01% | 314만 |
|---|
| 2025.12.19 | ₩111,790 | ₩116,270 | ₩111,723 | ₩114,224 | +2.18% | 1746.1만 |
|---|
| 2025.12.18 | ₩111,857 | ₩113,047 | ₩110,412 | ₩112,017 | +0.14% | 576.8만 |
|---|
| 2025.12.17 | ₩111,870 | ₩113,502 | ₩111,415 | ₩111,843 | -0.02% | 844.9만 |
|---|
| 2025.12.16 | ₩112,525 | ₩112,980 | ₩110,907 | ₩111,843 | -0.61% | 602.3만 |
|---|
| 2025.12.15 | ₩112,967 | ₩113,288 | ₩109,450 | ₩112,405 | -0.50% | 650.2만 |
|---|
| 2025.12.12 | ₩112,285 | ₩112,378 | ₩111,121 | ₩112,258 | -0.02% | 440.5만 |
|---|
| 2025.12.11 | ₩111,054 | ₩112,659 | ₩110,225 | ₩112,098 | +0.94% | 404.8만 |
|---|
| 2025.12.10 | ₩106,227 | ₩111,750 | ₩106,227 | ₩111,295 | +4.77% | 534.8만 |
|---|
| 2025.12.09 | ₩107,938 | ₩109,450 | ₩107,617 | ₩108,259 | +0.30% | 344만 |
|---|
| 2025.12.08 | ₩108,032 | ₩108,580 | ₩107,524 | ₩107,938 | -0.09% | 351.2만 |
|---|
| 2025.12.05 | ₩106,949 | ₩108,527 | ₩106,293 | ₩107,952 | +0.94% | 318.7만 |
|---|
| 2025.12.04 | ₩106,467 | ₩107,885 | ₩105,839 | ₩107,256 | +0.74% | 448.1만 |
|---|
| 2025.12.03 | ₩103,953 | ₩106,360 | ₩103,645 | ₩105,972 | +1.94% | 378.5만 |
|---|
| 2025.12.02 | ₩103,779 | ₩104,635 | ₩102,428 | ₩103,900 | +0.12% | 429.3만 |
|---|
| 2025.12.01 | ₩103,579 | ₩104,916 | ₩103,365 | ₩103,552 | -0.03% | 326.6만 |
|---|
| 2025.11.28 | ₩103,110 | ₩104,314 | ₩102,923 | ₩103,926 | +0.79% | 168.9만 |
|---|
| 2025.11.26 | ₩102,535 | ₩103,391 | ₩102,281 | ₩103,044 | +0.50% | 447.1만 |
|---|
| 2025.11.25 | ₩100,610 | ₩102,535 | ₩100,583 | ₩102,241 | +1.62% | 544만 |
|---|
| 2025.11.24 | ₩101,572 | ₩101,706 | ₩99,968 | ₩100,195 | -1.36% | 634.9만 |
|---|
| 2025.11.21 | ₩97,306 | ₩102,535 | ₩97,173 | ₩101,613 | +4.43% | 797.3만 |
|---|
| 2025.11.20 | ₩97,681 | ₩98,082 | ₩95,875 | ₩96,758 | -0.94% | 475.4만 |
|---|
| 2025.11.19 | ₩96,250 | ₩97,400 | ₩95,915 | ₩96,678 | +0.44% | 380.3만 |
|---|
| 2025.11.18 | ₩94,872 | ₩96,263 | ₩94,217 | ₩95,956 | +1.14% | 424.1만 |
|---|
| 2025.11.17 | ₩96,945 | ₩97,708 | ₩95,086 | ₩95,180 | -1.82% | 383.2만 |
|---|
| 2025.11.14 | ₩98,095 | ₩98,523 | ₩96,999 | ₩97,119 | -1.00% | 305.8만 |
|---|
| 2025.11.13 | ₩98,537 | ₩99,981 | ₩98,256 | ₩98,376 | -0.16% | 434.2만 |
|---|
| 2025.11.12 | ₩98,403 | ₩99,566 | ₩97,988 | ₩99,232 | +0.84% | 414만 |
|---|
| 2025.11.11 | ₩97,440 | ₩98,403 | ₩96,731 | ₩97,801 | +0.37% | 412.6만 |
|---|
| 2025.11.10 | ₩98,416 | ₩99,112 | ₩96,290 | ₩97,467 | -0.96% | 404.3만 |
|---|
| 2025.11.07 | ₩97,293 | ₩98,483 | ₩97,119 | ₩97,895 | +0.62% | 534.5만 |
|---|
| 2025.11.06 | ₩99,994 | ₩100,302 | ₩96,022 | ₩97,400 | -2.59% | 486.4만 |
|---|
| 2025.11.05 | ₩97,280 | ₩100,182 | ₩97,280 | ₩99,847 | +2.64% | 636만 |
|---|
| 2025.11.04 | ₩97,239 | ₩98,818 | ₩96,945 | ₩97,373 | +0.14% | 666.9만 |
|---|
| 2025.11.03 | ₩97,467 | ₩98,296 | ₩95,300 | ₩97,266 | -0.21% | 553.8만 |
|---|
| 2025.10.31 | ₩96,223 | ₩98,176 | ₩95,180 | ₩97,467 | +1.29% | 550.7만 |
|---|
| 2025.10.30 | ₩95,875 | ₩97,815 | ₩94,698 | ₩96,544 | +0.70% | 778.3만 |
|---|
| 2025.10.29 | ₩100,543 | ₩101,198 | ₩95,113 | ₩95,875 | -4.64% | 1075.4만 |
|---|
| 2025.10.28 | ₩90,713 | ₩91,475 | ₩90,165 | ₩90,700 | -0.01% | 616만 |
|---|
| 2025.10.27 | ₩90,753 | ₩91,195 | ₩90,165 | ₩91,007 | +0.28% | 420.2만 |
|---|
| 2025.10.24 | ₩91,636 | ₩92,064 | ₩90,686 | ₩90,753 | -0.96% | 424.2만 |
|---|
| 2025.10.23 | ₩91,382 | ₩91,449 | ₩89,750 | ₩90,981 | -0.44% | 477.1만 |
|---|
| 2025.10.22 | ₩91,930 | ₩92,853 | ₩91,382 | ₩91,422 | -0.55% | 355.6만 |
|---|
| 2025.10.21 | ₩89,376 | ₩92,264 | ₩89,349 | ₩91,970 | +2.90% | 340.3만 |
|---|
| 2025.10.20 | ₩88,667 | ₩89,750 | ₩88,426 | ₩89,202 | +0.60% | 235만 |
|---|
| 2025.10.17 | ₩87,704 | ₩88,627 | ₩87,370 | ₩88,373 | +0.76% | 341.6만 |
|---|
| 2025.10.16 | ₩89,536 | ₩89,536 | ₩87,129 | ₩87,557 | -2.21% | 400.4만 |
|---|
| 2025.10.15 | ₩90,713 | ₩90,713 | ₩88,934 | ₩89,269 | -1.59% | 267.9만 |
|---|
| 2025.10.14 | ₩87,998 | ₩90,526 | ₩87,731 | ₩89,964 | +2.23% | 409.2만 |
|---|
| 2025.10.13 | ₩88,667 | ₩89,269 | ₩87,744 | ₩88,720 | +0.06% | 406.3만 |
|---|
| 2025.10.10 | ₩91,970 | ₩92,278 | ₩87,945 | ₩87,998 | -4.32% | 385.2만 |
|---|
| 2025.10.09 | ₩91,944 | ₩92,024 | ₩90,981 | ₩91,756 | -0.20% | 336.7만 |
|---|
| 2025.10.08 | ₩91,368 | ₩91,716 | ₩90,392 | ₩91,475 | +0.12% | 307.3만 |
|---|
| 2025.10.07 | ₩90,740 | ₩91,489 | ₩90,419 | ₩90,860 | +0.13% | 435.2만 |
|---|
| 2025.10.06 | ₩90,620 | ₩91,235 | ₩89,790 | ₩90,673 | +0.06% | 375.6만 |
|---|
| 2025.10.03 | ₩89,603 | ₩90,686 | ₩89,322 | ₩90,486 | +0.99% | 253.5만 |
|---|
| 2025.10.02 | ₩88,908 | ₩89,750 | ₩88,587 | ₩89,603 | +0.78% | 297.1만 |
|---|
| 2025.10.01 | ₩89,336 | ₩90,392 | ₩87,931 | ₩88,975 | -0.40% | 486.1만 |
|---|
| 2025.09.30 | ₩89,483 | ₩90,419 | ₩89,082 | ₩89,697 | +0.24% | 406.4만 |
|---|
| 2025.09.29 | ₩89,937 | ₩90,125 | ₩89,015 | ₩89,710 | -0.25% | 391.4만 |
|---|
| 2025.09.26 | ₩89,229 | ₩90,339 | ₩88,520 | ₩89,576 | +0.39% | 317.8만 |
|---|
| 2025.09.25 | ₩91,114 | ₩91,315 | ₩88,573 | ₩89,162 | -2.14% | 420.3만 |
|---|
| 2025.09.24 | ₩90,499 | ₩92,104 | ₩90,392 | ₩91,422 | +1.02% | 470.6만 |
|---|
| 2025.09.23 | ₩90,940 | ₩91,516 | ₩90,325 | ₩90,499 | -0.49% | 398.6만 |
|---|
| 2025.09.22 | ₩89,616 | ₩91,917 | ₩89,255 | ₩91,154 | +1.72% | 672.6만 |
|---|
| 2025.09.19 | ₩94,391 | ₩94,391 | ₩87,156 | ₩89,523 | -5.16% | 1457.5만 |
|---|
| 2025.09.18 | ₩93,896 | ₩94,164 | ₩93,374 | ₩93,963 | +0.07% | 375만 |
|---|
| 2025.09.17 | ₩92,920 | ₩94,939 | ₩92,692 | ₩93,655 | +0.79% | 407.6만 |
|---|
| 2025.09.16 | ₩92,050 | ₩92,799 | ₩91,556 | ₩92,505 | +0.49% | 373.2만 |
|---|
| 2025.09.15 | ₩92,505 | ₩92,733 | ₩90,820 | ₩91,730 | -0.84% | 406.9만 |
|---|
| 2025.09.12 | ₩94,097 | ₩94,337 | ₩92,412 | ₩92,505 | -1.69% | 409.9만 |
|---|
| 2025.09.11 | ₩92,866 | ₩94,444 | ₩92,305 | ₩94,351 | +1.60% | 432만 |
|---|
| 2025.09.10 | ₩94,391 | ₩94,658 | ₩92,131 | ₩92,492 | -2.01% | 430.9만 |
|---|
| 2025.09.09 | ₩95,340 | ₩95,835 | ₩93,976 | ₩94,658 | -0.72% | 357.2만 |
|---|
| 2025.09.08 | ₩95,902 | ₩95,982 | ₩93,241 | ₩95,207 | -0.73% | 519.9만 |
|---|
| 2025.09.05 | ₩95,742 | ₩97,507 | ₩94,498 | ₩96,049 | +0.32% | 398.2만 |
|---|
| 2025.09.04 | ₩96,049 | ₩96,076 | ₩94,110 | ₩95,554 | -0.52% | 357.5만 |
|---|
| 2025.09.03 | ₩95,528 | ₩96,089 | ₩94,819 | ₩96,049 | +0.55% | 318.7만 |
|---|
| 2025.09.02 | ₩95,514 | ₩96,798 | ₩95,354 | ₩95,996 | +0.50% | 326.8만 |
|---|
| 2025.08.29 | ₩95,701 | ₩96,771 | ₩95,621 | ₩96,624 | +0.96% | 259.2만 |
|---|
| 2025.08.28 | ₩96,932 | ₩96,932 | ₩95,728 | ₩95,915 | -1.05% | 333만 |
|---|