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 | ₩77,976 | ₩80,709 | ₩73,299 | ₩79,329 | +1.74% | 2929.1만 |
| 2026.09.28–2026.10.02 | ₩75,912 | ₩86,753 | ₩74,545 | ₩78,405 | +3.28% | 4519.9만 |
| 2026.09.21–2026.09.25 | ₩80,884 | ₩83,041 | ₩76,274 | ₩76,823 | -5.02% | 2573만 |
| 2026.09.14–2026.09.18 | ₩83,617 | ₩86,579 | ₩80,080 | ₩80,227 | -4.05% | 4426.2만 |
| 2026.09.08–2026.09.11 | ₩83,590 | ₩83,590 | ₩77,574 | ₩80,401 | -3.82% | 1918.4만 |
| 2026.08.31–2026.09.04 | ₩84,877 | ₩87,664 | ₩83,470 | ₩83,497 | -1.63% | 2754.9만 |
| 2026.08.24–2026.08.28 | ₩82,813 | ₩87,611 | ₩81,768 | ₩85,815 | +3.62% | 2804.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,587 |
| ₩84,569 |
| ₩75,778 |
| ₩82,907 |
| +6.86% |
| 2815.4만 |
| 2026.08.10–2026.08.14 | ₩75,805 | ₩80,522 | ₩75,537 | ₩78,780 | +3.92% | 4726.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩75,376 | ₩78,029 | ₩70,753 | ₩77,279 | +2.52% | 5472.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩62,298 | ₩76,462 | ₩61,882 | ₩74,170 | +19.06% | 6031.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩59,162 | ₩60,958 | ₩56,442 | ₩60,904 | +2.94% | 3531.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩59,041 | ₩60,958 | ₩55,718 | ₩59,993 | +1.61% | 4277.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩55,638 | ₩59,792 | ₩54,807 | ₩57,045 | +2.53% | 5373.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩54,432 | ₩57,071 | ₩49,688 | ₩56,267 | +3.37% | 4205.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩57,634 | ₩59,725 | ₩52,221 | ₩53,641 | -6.93% | 9311.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩69,855 | ₩69,855 | ₩58,170 | ₩58,559 | -16.17% | 9673.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩71,812 | ₩72,857 | ₩66,545 | ₩69,909 | -2.65% | 3786.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩75,323 | ₩77,252 | ₩70,123 | ₩71,302 | -5.34% | 4212.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩69,748 | ₩75,229 | ₩68,475 | ₩74,720 | +7.13% | 4339.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩64,267 | ₩71,450 | ₩63,396 | ₩70,686 | +9.99% | 5190.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩68,569 | ₩68,944 | ₩60,944 | ₩63,155 | -7.90% | 3937.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩70,445 | ₩71,343 | ₩67,256 | ₩69,252 | -1.69% | 3314.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩73,219 | ₩75,349 | ₩70,056 | ₩70,257 | -4.04% | 3967.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩82,036 | ₩82,894 | ₩72,709 | ₩73,849 | -9.98% | 3484.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩77,641 | ₩82,920 | ₩77,065 | ₩82,143 | +5.80% | 2915.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩83,470 | ₩84,354 | ₩76,904 | ₩77,614 | -7.02% | 2388.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩80,589 | ₩84,475 | ₩80,039 | ₩83,805 | +3.99% | 1977.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩83,939 | ₩84,354 | ₩78,847 | ₩80,039 | -4.65% | 1931.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩81,446 | ₩84,448 | ₩79,544 | ₩83,175 | +2.12% | 3753.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩88,455 | ₩88,508 | ₩80,763 | ₩80,897 | -8.54% | 3173.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩84,636 | ₩89,755 | ₩83,631 | ₩88,790 | +4.91% | 2943.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩86,096 | ₩87,209 | ₩80,455 | ₩86,337 | +0.28% | 5676.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩89,446 | ₩90,237 | ₩85,533 | ₩87,141 | -2.58% | 3463.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩101,426 | ₩102,016 | ₩87,101 | ₩89,178 | -12.08% | 5378만 |
|---|
| 2026.02.02–2026.02.06 | ₩109,828 | ₩112,213 | ₩96,562 | ₩103,289 | -5.95% | 3919.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩114,451 | ₩115,148 | ₩109,118 | ₩109,962 | -3.92% | 2150.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩112,401 | ₩114,893 | ₩109,922 | ₩112,803 | +0.36% | 1853.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩113,124 | ₩116,622 | ₩112,294 | ₩113,553 | +0.38% | 2992.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩108,823 | ₩115,470 | ₩108,542 | ₩114,250 | +4.99% | 1811.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩114,344 | ₩114,934 | ₩107,898 | ₩108,917 | -4.75% | 1210.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩114,197 | ₩114,786 | ₩113,366 | ₩114,666 | +0.41% | 902.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩113,191 | ₩116,501 | ₩109,667 | ₩114,451 | +1.11% | 4420.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩108,247 | ₩112,883 | ₩106,438 | ₩112,481 | +3.91% | 2075.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩103,785 | ₩108,743 | ₩102,632 | ₩108,166 | +4.22% | 1901.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩101,775 | ₩104,522 | ₩100,166 | ₩104,133 | +2.32% | 1794.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩97,138 | ₩102,739 | ₩94,404 | ₩101,815 | +4.81% | 2460.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩98,612 | ₩100,180 | ₩96,481 | ₩97,312 | -1.32% | 1971만 |
|---|
| 2025.11.03–2025.11.07 | ₩97,661 | ₩100,502 | ₩95,490 | ₩98,089 | +0.44% | 2877.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩90,934 | ₩101,399 | ₩90,344 | ₩97,661 | +7.40% | 3440.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩88,843 | ₩93,038 | ₩88,602 | ₩90,934 | +2.35% | 1832.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩88,843 | ₩90,894 | ₩87,302 | ₩88,549 | -0.33% | 1825.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩92,153 | ₩92,461 | ₩88,120 | ₩88,173 | -4.32% | 385.2만 |
|---|