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 | ₩80,479 | ₩80,546 | ₩78,964 | ₩79,393 | -1.35% | 531.5만 |
| 2026.09.28–2026.10.02 | — | — | — | ₩78,468 | — | — |
| 2026.09.21–2026.09.25 | ₩80,949 | ₩83,108 | ₩76,335 | ₩76,885 | -5.02% | 1891.9만 |
| 2026.09.14–2026.09.18 | ₩82,987 | ₩83,001 | ₩80,144 | ₩80,292 | -3.25% | 1912.6만 |
| 2026.08.31–2026.09.04 | ₩84,945 | ₩87,735 | ₩83,537 | ₩83,564 | -1.63% | 2754.9만 |
| 2026.08.24–2026.08.28 | ₩82,880 | ₩87,681 | ₩81,834 | ₩85,884 | +3.62% | 2804.8만 |
| 2026.08.17–2026.08.21 | ₩77,650 | ₩84,637 | ₩75,839 | ₩82,974 | +6.86% | 2815.4만 |
| 2026.08.10–2026.08.14 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,587 |
| ₩75,598 |
| ₩78,843 |
| +3.92% |
| 4726.9만 |
| 2026.08.03–2026.08.07 | ₩75,437 | ₩78,092 | ₩70,810 | ₩77,341 | +2.52% | 5472.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩62,348 | ₩76,523 | ₩61,932 | ₩74,230 | +19.06% | 6031.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩59,210 | ₩61,007 | ₩56,487 | ₩60,953 | +2.94% | 3531.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩59,089 | ₩61,007 | ₩55,763 | ₩60,041 | +1.61% | 4277.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩55,682 | ₩59,840 | ₩54,851 | ₩57,091 | +2.53% | 5373.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩54,475 | ₩57,117 | ₩49,728 | ₩56,313 | +3.37% | 4205.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩57,681 | ₩59,773 | ₩52,263 | ₩53,684 | -6.93% | 9311.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩69,912 | ₩69,912 | ₩58,217 | ₩58,606 | -16.17% | 9673.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩71,870 | ₩72,916 | ₩66,599 | ₩69,965 | -2.65% | 3786.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩75,383 | ₩77,314 | ₩70,180 | ₩71,360 | -5.34% | 4212.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩69,804 | ₩75,289 | ₩68,530 | ₩74,780 | +7.13% | 4339.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩64,319 | ₩71,507 | ₩63,447 | ₩70,743 | +9.99% | 5190.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩68,624 | ₩69,000 | ₩60,993 | ₩63,206 | -7.90% | 3937.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩70,502 | ₩71,400 | ₩67,310 | ₩69,308 | -1.69% | 3314.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩73,278 | ₩75,410 | ₩70,113 | ₩70,314 | -4.04% | 3967.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩82,102 | ₩82,960 | ₩72,768 | ₩73,908 | -9.98% | 3484.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩77,703 | ₩82,987 | ₩77,127 | ₩82,209 | +5.80% | 2915.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩83,537 | ₩84,422 | ₩76,966 | ₩77,677 | -7.02% | 2388.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩80,654 | ₩84,543 | ₩80,104 | ₩83,872 | +3.99% | 1977.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩84,007 | ₩84,422 | ₩78,910 | ₩80,104 | -4.65% | 1931.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩81,512 | ₩84,516 | ₩79,608 | ₩83,242 | +2.12% | 3753.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩88,526 | ₩88,580 | ₩80,828 | ₩80,962 | -8.54% | 3173.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩84,704 | ₩89,827 | ₩83,698 | ₩88,861 | +4.91% | 2943.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩86,166 | ₩87,279 | ₩80,520 | ₩86,407 | +0.28% | 5676.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩89,518 | ₩90,310 | ₩85,602 | ₩87,212 | -2.58% | 3463.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩101,508 | ₩102,098 | ₩87,172 | ₩89,250 | -12.08% | 5378만 |
|---|
| 2026.02.02–2026.02.06 | ₩109,917 | ₩112,304 | ₩96,640 | ₩103,372 | -5.95% | 3919.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩114,543 | ₩115,241 | ₩109,206 | ₩110,051 | -3.92% | 2150.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩112,491 | ₩114,986 | ₩110,010 | ₩112,894 | +0.36% | 1853.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩113,216 | ₩116,716 | ₩112,384 | ₩113,645 | +0.38% | 2992.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩108,911 | ₩115,563 | ₩108,629 | ₩114,342 | +4.99% | 1811.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩114,436 | ₩115,026 | ₩107,985 | ₩109,005 | -4.75% | 1210.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩114,289 | ₩114,879 | ₩113,457 | ₩114,758 | +0.41% | 902.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩113,283 | ₩116,595 | ₩109,756 | ₩114,543 | +1.11% | 4420.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩108,334 | ₩112,974 | ₩106,524 | ₩112,572 | +3.91% | 2075.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩103,868 | ₩108,830 | ₩102,715 | ₩108,254 | +4.22% | 1901.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩101,857 | ₩104,606 | ₩100,247 | ₩104,217 | +2.32% | 1794.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩97,216 | ₩102,822 | ₩94,480 | ₩101,897 | +4.81% | 2460.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩98,692 | ₩100,261 | ₩96,559 | ₩97,391 | -1.32% | 1971만 |
|---|
| 2025.11.03–2025.11.07 | ₩97,739 | ₩100,583 | ₩95,567 | ₩98,169 | +0.44% | 2877.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩91,007 | ₩101,481 | ₩90,417 | ₩97,739 | +7.40% | 3440.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩88,915 | ₩93,113 | ₩88,674 | ₩91,007 | +2.35% | 1832.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩88,915 | ₩90,967 | ₩87,373 | ₩88,620 | -0.33% | 1825.4만 |
|---|
| 2025.10.06–2025.10.10 | ₩90,873 | ₩92,536 | ₩88,191 | ₩88,244 | -2.89% | 1839.9만 |
|---|
| 2025.09.29–2025.10.03 | ₩90,189 | ₩90,940 | ₩88,177 | ₩90,739 | +0.61% | 1834.5만 |
|---|
| 2025.09.22–2025.09.26 | ₩89,867 | ₩92,362 | ₩88,767 | ₩89,827 | -0.04% | 2279.8만 |
|---|
| 2025.09.15–2025.09.19 | ₩92,764 | ₩95,205 | ₩87,399 | ₩89,773 | -3.22% | 3020.2만 |
|---|
| 2025.09.08–2025.09.12 | ₩96,170 | ₩96,251 | ₩92,388 | ₩92,764 | -3.54% | 2149.9만 |
|---|
| 2025.09.02–2025.09.05 | ₩95,781 | ₩97,780 | ₩94,373 | ₩96,318 | +0.56% | 1401.2만 |
|---|
| 2025.08.28–2025.08.29 | ₩97,203 | ₩97,203 | ₩95,889 | ₩96,894 | -0.32% | 592.3만 |
|---|