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 | ₩80,200 | ₩80,267 | ₩78,690 | ₩79,117 | -1.35% | 531.5만 |
| 2026.10.08 | ₩76,525 | ₩80,494 | ₩73,103 | ₩80,200 | +4.80% | 992.8만 |
| 2026.10.07 | ₩76,685 | ₩77,380 | ₩75,348 | ₩76,271 | -0.54% | 516.7만 |
| 2026.10.06 | ₩78,128 | ₩78,489 | ₩76,084 | ₩76,471 | -2.12% | 540.3만 |
| 2026.10.05 | ₩77,767 | ₩78,596 | ₩77,166 | ₩77,741 | -0.03% | 347.8만 |
| 2026.10.02 | ₩81,643 | ₩81,643 | ₩77,794 | ₩78,195 | -4.22% | 700.2만 |
| 2026.10.01 | ₩82,726 | ₩86,521 | ₩80,761 | ₩81,362 | -1.65% | 1375만 |
| 2026.09.30 | ₩76,017 | ₩77,540 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,765 |
| +0.98% |
| 1094.1만 |
| 2026.09.29 | ₩75,469 | ₩76,017 | ₩74,694 | ₩75,963 | +0.66% | 866만 |
|---|
| 2026.09.28 | ₩75,709 | ₩76,712 | ₩74,346 | ₩75,843 | +0.18% | 484.6만 |
|---|
| 2026.09.25 | ₩76,324 | ₩77,888 | ₩76,177 | ₩76,618 | +0.39% | 446.6만 |
|---|
| 2026.09.24 | ₩79,197 | ₩79,839 | ₩76,070 | ₩76,404 | -3.53% | 462.9만 |
|---|
| 2026.09.23 | ₩78,917 | ₩80,133 | ₩78,128 | ₩79,037 | +0.15% | 452만 |
|---|
| 2026.09.22 | ₩81,536 | ₩81,536 | ₩77,981 | ₩78,422 | -3.82% | 636.2만 |
|---|
| 2026.09.21 | ₩80,668 | ₩82,819 | ₩79,144 | ₩79,358 | -1.62% | 575.3만 |
|---|
| 2026.09.18 | ₩82,699 | ₩82,712 | ₩79,866 | ₩80,013 | -3.25% | 1912.6만 |
|---|
| 2026.09.17 | ₩82,592 | ₩83,020 | ₩81,563 | ₩82,699 | +0.13% | 415.3만 |
|---|
| 2026.09.16 | ₩83,260 | ₩84,142 | ₩82,392 | ₩82,659 | -0.72% | 525.7만 |
|---|
| 2026.09.15 | ₩84,035 | ₩86,347 | ₩83,621 | ₩84,570 | +0.64% | 911.1만 |
|---|
| 2026.09.14 | ₩83,394 | ₩86,147 | ₩82,726 | ₩85,666 | +2.72% | 661.4만 |
|---|
| 2026.09.11 | ₩78,061 | ₩80,253 | ₩77,594 | ₩80,186 | +2.72% | 310.3만 |
|---|
| 2026.09.10 | ₩78,396 | ₩78,877 | ₩77,367 | ₩77,941 | -0.58% | 386.7만 |
|---|
| 2026.09.09 | ₩79,999 | ₩80,013 | ₩77,620 | ₩77,781 | -2.77% | 627.4만 |
|---|
| 2026.09.08 | ₩83,367 | ₩83,367 | ₩79,010 | ₩80,079 | -3.94% | 594만 |
|---|
| 2026.09.04 | ₩85,465 | ₩85,465 | ₩83,247 | ₩83,274 | -2.56% | 447.3만 |
|---|
| 2026.09.03 | ₩86,214 | ₩87,430 | ₩85,104 | ₩86,387 | +0.20% | 445.7만 |
|---|
| 2026.09.02 | ₩84,610 | ₩85,586 | ₩83,808 | ₩84,730 | +0.14% | 585.2만 |
|---|
| 2026.09.01 | ₩86,013 | ₩86,976 | ₩84,450 | ₩84,717 | -1.51% | 410.6만 |
|---|
| 2026.08.31 | ₩84,650 | ₩86,748 | ₩84,369 | ₩86,307 | +1.96% | 866.1만 |
|---|
| 2026.08.28 | ₩85,639 | ₩87,376 | ₩85,412 | ₩85,586 | -0.06% | 530.3만 |
|---|
| 2026.08.27 | ₩84,222 | ₩85,853 | ₩83,741 | ₩85,211 | +1.17% | 580.1만 |
|---|
| 2026.08.26 | ₩82,405 | ₩83,394 | ₩81,550 | ₩82,980 | +0.70% | 700.4만 |
|---|
| 2026.08.25 | ₩82,605 | ₩84,597 | ₩81,656 | ₩84,276 | +2.02% | 581.7만 |
|---|
| 2026.08.24 | ₩82,592 | ₩83,421 | ₩82,111 | ₩83,127 | +0.65% | 412.3만 |
|---|
| 2026.08.21 | ₩81,282 | ₩84,343 | ₩80,347 | ₩82,686 | +1.73% | 685.9만 |
|---|
| 2026.08.20 | ₩80,721 | ₩82,605 | ₩80,534 | ₩81,416 | +0.86% | 475.2만 |
|---|
| 2026.08.19 | ₩77,220 | ₩82,204 | ₩77,220 | ₩81,429 | +5.45% | 686.8만 |
|---|
| 2026.08.18 | ₩76,017 | ₩78,636 | ₩75,856 | ₩77,220 | +1.58% | 470.5만 |
|---|
| 2026.08.17 | ₩77,380 | ₩77,941 | ₩75,576 | ₩75,656 | -2.23% | 497만 |
|---|
| 2026.08.14 | ₩80,307 | ₩80,307 | ₩77,113 | ₩78,569 | -2.16% | 1066.5만 |
|---|
| 2026.08.13 | ₩78,315 | ₩79,946 | ₩77,019 | ₩79,238 | +1.18% | 752.1만 |
|---|
| 2026.08.12 | ₩76,137 | ₩77,941 | ₩76,030 | ₩77,781 | +2.16% | 992.4만 |
|---|
| 2026.08.11 | ₩76,765 | ₩79,157 | ₩76,765 | ₩78,315 | +2.02% | 952.9만 |
|---|
| 2026.08.10 | ₩75,602 | ₩78,329 | ₩75,335 | ₩77,928 | +3.08% | 963만 |
|---|
| 2026.08.07 | ₩76,003 | ₩77,821 | ₩75,201 | ₩77,072 | +1.41% | 1262.7만 |
|---|
| 2026.08.06 | ₩72,034 | ₩76,177 | ₩70,564 | ₩76,030 | +5.55% | 877.4만 |
|---|
| 2026.08.05 | ₩75,990 | ₩76,525 | ₩73,945 | ₩74,547 | -1.90% | 662.1만 |
|---|
| 2026.08.04 | ₩71,834 | ₩75,509 | ₩71,526 | ₩75,014 | +4.43% | 1871.7만 |
|---|
| 2026.08.03 | ₩75,175 | ₩76,859 | ₩73,678 | ₩73,731 | -1.92% | 798.8만 |
|---|
| 2026.07.31 | ₩70,845 | ₩74,213 | ₩69,776 | ₩73,972 | +4.41% | 812.5만 |
|---|
| 2026.07.30 | ₩71,967 | ₩73,210 | ₩69,308 | ₩72,034 | +0.09% | 1260.6만 |
|---|
| 2026.07.29 | ₩69,909 | ₩76,257 | ₩68,466 | ₩74,801 | +7.00% | 1826.2만 |
|---|
| 2026.07.28 | ₩64,644 | ₩68,225 | ₩64,523 | ₩67,236 | +4.01% | 1390.6만 |
|---|
| 2026.07.27 | ₩62,131 | ₩64,149 | ₩61,717 | ₩62,880 | +1.20% | 741.6만 |
|---|
| 2026.07.24 | ₩58,015 | ₩60,795 | ₩58,015 | ₩60,741 | +4.70% | 666.7만 |
|---|
| 2026.07.23 | ₩57,066 | ₩57,614 | ₩56,291 | ₩57,480 | +0.73% | 812.9만 |
|---|
| 2026.07.22 | ₩59,164 | ₩59,659 | ₩57,266 | ₩57,707 | -2.46% | 527.1만 |
|---|
| 2026.07.21 | ₩58,656 | ₩59,685 | ₩58,202 | ₩58,309 | -0.59% | 769.8만 |
|---|
| 2026.07.20 | ₩59,004 | ₩60,113 | ₩57,721 | ₩59,659 | +1.11% | 755만 |
|---|
| 2026.07.17 | ₩59,685 | ₩60,795 | ₩58,309 | ₩59,832 | +0.25% | 1011.7만 |
|---|
| 2026.07.16 | ₩58,737 | ₩59,846 | ₩57,079 | ₩59,552 | +1.39% | 884.5만 |
|---|
| 2026.07.15 | ₩57,788 | ₩58,670 | ₩57,333 | ₩57,707 | -0.14% | 668.6만 |
|---|
| 2026.07.14 | ₩55,743 | ₩58,670 | ₩55,569 | ₩57,507 | +3.16% | 850.3만 |
|---|
| 2026.07.13 | ₩58,884 | ₩59,699 | ₩58,269 | ₩59,017 | +0.23% | 862.3만 |
|---|
| 2026.07.10 | ₩59,538 | ₩59,632 | ₩56,585 | ₩56,892 | -4.44% | 625.2만 |
|---|
| 2026.07.09 | ₩55,168 | ₩58,282 | ₩54,821 | ₩58,001 | +5.14% | 1384.2만 |
|---|
| 2026.07.08 | ₩57,748 | ₩58,523 | ₩56,652 | ₩56,705 | -1.81% | 1299.4만 |
|---|
| 2026.07.07 | ₩56,799 | ₩58,964 | ₩56,799 | ₩58,723 | +3.39% | 1067.7만 |
|---|
| 2026.07.06 | ₩55,489 | ₩56,545 | ₩54,660 | ₩55,289 | -0.36% | 997.3만 |
|---|
| 2026.07.02 | ₩55,730 | ₩56,919 | ₩55,342 | ₩56,117 | +0.70% | 950.7만 |
|---|
| 2026.07.01 | ₩53,057 | ₩55,743 | ₩52,509 | ₩54,888 | +3.45% | 1206만 |
|---|
| 2026.06.30 | ₩51,279 | ₩52,135 | ₩49,555 | ₩51,760 | +0.94% | 1024.5만 |
|---|
| 2026.06.29 | ₩54,286 | ₩54,834 | ₩51,693 | ₩51,774 | -4.63% | 1024.3만 |
|---|
| 2026.06.26 | ₩52,402 | ₩54,300 | ₩52,268 | ₩53,498 | +2.09% | 1405.2만 |
|---|
| 2026.06.25 | ₩55,061 | ₩55,609 | ₩52,081 | ₩52,322 | -4.98% | 1525.9만 |
|---|
| 2026.06.24 | ₩54,741 | ₩57,173 | ₩54,741 | ₩55,382 | +1.17% | 1741.6만 |
|---|
| 2026.06.23 | ₩56,625 | ₩57,066 | ₩54,660 | ₩54,727 | -3.35% | 2443만 |
|---|
| 2026.06.22 | ₩57,480 | ₩59,565 | ₩54,487 | ₩55,903 | -2.74% | 2196.1만 |
|---|
| 2026.06.18 | ₩61,797 | ₩62,064 | ₩58,015 | ₩58,402 | -5.49% | 6131.2만 |
|---|
| 2026.06.17 | ₩66,769 | ₩68,118 | ₩64,804 | ₩65,245 | -2.28% | 1394.5만 |
|---|
| 2026.06.16 | ₩67,891 | ₩68,960 | ₩67,370 | ₩68,225 | +0.49% | 985.3만 |
|---|
| 2026.06.15 | ₩69,669 | ₩69,669 | ₩66,929 | ₩67,918 | -2.51% | 1162.4만 |
|---|
| 2026.06.12 | ₩68,800 | ₩69,909 | ₩67,397 | ₩69,722 | +1.34% | 673.3만 |
|---|
| 2026.06.11 | ₩67,851 | ₩69,067 | ₩66,368 | ₩68,399 | +0.81% | 779.9만 |
|---|
| 2026.06.10 | ₩69,949 | ₩71,192 | ₩68,934 | ₩69,241 | -1.01% | 683.9만 |
|---|
| 2026.06.09 | ₩70,163 | ₩71,780 | ₩69,762 | ₩70,751 | +0.84% | 697.5만 |
|---|
| 2026.06.08 | ₩71,620 | ₩72,662 | ₩70,698 | ₩70,818 | -1.12% | 952만 |
|---|
| 2026.06.05 | ₩72,529 | ₩72,983 | ₩69,936 | ₩71,112 | -1.95% | 923.2만 |
|---|
| 2026.06.04 | ₩73,518 | ₩74,253 | ₩70,912 | ₩71,366 | -2.93% | 720.6만 |
|---|
| 2026.06.03 | ₩73,371 | ₩73,504 | ₩70,631 | ₩71,513 | -2.53% | 708.1만 |
|---|
| 2026.06.02 | ₩74,707 | ₩74,707 | ₩71,393 | ₩73,691 | -1.36% | 920.5만 |
|---|
| 2026.06.01 | ₩75,121 | ₩77,046 | ₩73,518 | ₩76,391 | +1.69% | 940.4만 |
|---|
| 2026.05.29 | ₩72,181 | ₩75,028 | ₩71,032 | ₩74,520 | +3.24% | 1474.7만 |
|---|
| 2026.05.28 | ₩71,059 | ₩72,368 | ₩70,404 | ₩71,967 | +1.28% | 924.5만 |
|---|
| 2026.05.27 | ₩69,348 | ₩71,647 | ₩69,241 | ₩71,045 | +2.45% | 953만 |
|---|
| 2026.05.26 | ₩69,562 | ₩70,190 | ₩68,292 | ₩69,241 | -0.46% | 987.1만 |
|---|
| 2026.05.22 | ₩69,829 | ₩71,259 | ₩69,575 | ₩70,497 | +0.96% | 923.6만 |
|---|
| 2026.05.21 | ₩68,934 | ₩69,949 | ₩66,969 | ₩69,923 | +1.43% | 898.6만 |
|---|
| 2026.05.20 | ₩68,239 | ₩68,867 | ₩65,392 | ₩68,559 | +0.47% | 751.5만 |
|---|
| 2026.05.19 | ₩69,067 | ₩71,085 | ₩67,905 | ₩67,998 | -1.55% | 1086.5만 |
|---|
| 2026.05.18 | ₩64,096 | ₩68,827 | ₩63,227 | ₩68,693 | +7.17% | 1530.6만 |
|---|
| 2026.05.15 | ₩62,492 | ₩63,481 | ₩62,225 | ₩62,986 | +0.79% | 891만 |
|---|
| 2026.05.14 | ₩62,011 | ₩62,599 | ₩61,115 | ₩61,543 | -0.75% | 696.9만 |
|---|
| 2026.05.13 | ₩63,374 | ₩63,548 | ₩60,781 | ₩61,436 | -3.06% | 899.2만 |
|---|
| 2026.05.12 | ₩66,381 | ₩66,461 | ₩63,481 | ₩63,788 | -3.91% | 616.6만 |
|---|
| 2026.05.11 | ₩68,386 | ₩68,760 | ₩65,526 | ₩65,820 | -3.75% | 833.9만 |
|---|
| 2026.05.08 | ₩69,174 | ₩69,388 | ₩67,076 | ₩69,067 | -0.15% | 539만 |
|---|
| 2026.05.07 | ₩68,706 | ₩70,551 | ₩68,706 | ₩69,415 | +1.03% | 754.7만 |
|---|
| 2026.05.06 | ₩68,893 | ₩69,495 | ₩67,971 | ₩68,599 | -0.43% | 790.3만 |
|---|
| 2026.05.05 | ₩69,869 | ₩69,869 | ₩67,905 | ₩69,321 | -0.78% | 630.5만 |
|---|
| 2026.05.04 | ₩70,257 | ₩71,152 | ₩68,733 | ₩69,308 | -1.35% | 600.2만 |
|---|
| 2026.05.01 | ₩72,489 | ₩73,036 | ₩69,869 | ₩70,070 | -3.34% | 844.9만 |
|---|
| 2026.04.30 | ₩72,889 | ₩72,889 | ₩69,949 | ₩70,698 | -3.01% | 834.2만 |
|---|
| 2026.04.29 | ₩71,620 | ₩73,665 | ₩70,083 | ₩73,103 | +2.07% | 819.5만 |
|---|
| 2026.04.28 | ₩74,346 | ₩75,148 | ₩73,611 | ₩73,665 | -0.92% | 862.6만 |
|---|
| 2026.04.27 | ₩73,023 | ₩74,440 | ₩72,809 | ₩73,010 | -0.02% | 605.9만 |
|---|
| 2026.04.24 | ₩73,518 | ₩73,985 | ₩72,515 | ₩73,651 | +0.18% | 635.6만 |
|---|
| 2026.04.23 | ₩75,562 | ₩75,669 | ₩72,809 | ₩73,638 | -2.55% | 925.3만 |
|---|
| 2026.04.22 | ₩79,879 | ₩80,788 | ₩77,674 | ₩78,596 | -1.61% | 569.5만 |
|---|
| 2026.04.21 | ₩80,668 | ₩82,672 | ₩80,293 | ₩80,788 | +0.15% | 541.6만 |
|---|
| 2026.04.20 | ₩81,817 | ₩82,418 | ₩79,906 | ₩80,534 | -1.57% | 813만 |
|---|
| 2026.04.17 | ₩81,750 | ₩82,699 | ₩81,162 | ₩81,924 | +0.21% | 503.8만 |
|---|
| 2026.04.16 | ₩81,162 | ₩81,830 | ₩80,654 | ₩80,895 | -0.33% | 479.1만 |
|---|
| 2026.04.15 | ₩81,256 | ₩82,204 | ₩80,534 | ₩80,708 | -0.67% | 485.6만 |
|---|
| 2026.04.14 | ₩81,376 | ₩82,378 | ₩79,946 | ₩80,240 | -1.40% | 844.1만 |
|---|
| 2026.04.13 | ₩77,433 | ₩80,975 | ₩76,859 | ₩80,895 | +4.47% | 602.6만 |
|---|
| 2026.04.10 | ₩78,970 | ₩79,344 | ₩76,698 | ₩77,407 | -1.98% | 519만 |
|---|
| 2026.04.09 | ₩80,186 | ₩80,587 | ₩77,620 | ₩79,117 | -1.33% | 586.6만 |
|---|
| 2026.04.08 | ₩82,726 | ₩83,902 | ₩81,389 | ₩81,523 | -1.45% | 531.2만 |
|---|
| 2026.04.07 | ₩82,873 | ₩83,233 | ₩81,536 | ₩82,178 | -0.84% | 355.6만 |
|---|
| 2026.04.06 | ₩83,247 | ₩84,129 | ₩82,031 | ₩83,327 | +0.10% | 396.2만 |
|---|
| 2026.04.02 | ₩81,910 | ₩84,249 | ₩81,630 | ₩83,581 | +2.04% | 329.9만 |
|---|
| 2026.04.01 | ₩81,951 | ₩82,485 | ₩79,826 | ₩81,857 | -0.11% | 376.7만 |
|---|
| 2026.03.31 | ₩81,830 | ₩83,086 | ₩80,828 | ₩81,991 | +0.20% | 396.7만 |
|---|
| 2026.03.30 | ₩80,374 | ₩82,004 | ₩80,213 | ₩81,603 | +1.53% | 874.3만 |
|---|
| 2026.03.27 | ₩81,095 | ₩81,095 | ₩78,636 | ₩79,826 | -1.57% | 368.8만 |
|---|
| 2026.03.26 | ₩79,558 | ₩82,017 | ₩79,558 | ₩81,202 | +2.07% | 310.1만 |
|---|
| 2026.03.25 | ₩81,068 | ₩82,271 | ₩78,676 | ₩79,906 | -1.43% | 418.1만 |
|---|
| 2026.03.24 | ₩81,977 | ₩82,057 | ₩80,026 | ₩80,507 | -1.79% | 390.3만 |
|---|
| 2026.03.23 | ₩83,715 | ₩84,129 | ₩82,258 | ₩82,779 | -1.12% | 444.4만 |
|---|
| 2026.03.20 | ₩81,951 | ₩83,060 | ₩81,416 | ₩82,953 | +1.22% | 1258.3만 |
|---|
| 2026.03.19 | ₩79,331 | ₩83,020 | ₩79,331 | ₩82,258 | +3.69% | 830.6만 |
|---|
| 2026.03.18 | ₩81,496 | ₩82,712 | ₩80,293 | ₩80,574 | -1.13% | 607.6만 |
|---|
| 2026.03.17 | ₩82,004 | ₩84,222 | ₩81,616 | ₩81,951 | -0.07% | 498.2만 |
|---|
| 2026.03.16 | ₩81,229 | ₩82,044 | ₩80,480 | ₩81,590 | +0.44% | 559.1만 |
|---|
| 2026.03.13 | ₩82,351 | ₩82,525 | ₩80,547 | ₩80,681 | -2.03% | 787.1만 |
|---|
| 2026.03.12 | ₩82,525 | ₩84,329 | ₩81,563 | ₩81,763 | -0.92% | 577.4만 |
|---|
| 2026.03.11 | ₩84,182 | ₩85,425 | ₩81,817 | ₩83,434 | -0.89% | 724.5만 |
|---|
| 2026.03.10 | ₩86,267 | ₩86,267 | ₩82,552 | ₩84,169 | -2.43% | 553.5만 |
|---|
| 2026.03.09 | ₩88,218 | ₩88,272 | ₩85,385 | ₩86,401 | -2.06% | 530.6만 |
|---|
| 2026.03.06 | ₩87,016 | ₩88,726 | ₩86,267 | ₩88,553 | +1.77% | 467.4만 |
|---|
| 2026.03.05 | ₩86,561 | ₩89,515 | ₩86,561 | ₩87,911 | +1.56% | 722.1만 |
|---|
| 2026.03.04 | ₩85,759 | ₩87,483 | ₩85,425 | ₩87,029 | +1.48% | 630.7만 |
|---|
| 2026.03.03 | ₩83,407 | ₩86,748 | ₩83,407 | ₩85,987 | +3.09% | 642.2만 |
|---|
| 2026.03.02 | ₩84,410 | ₩85,746 | ₩84,075 | ₩84,864 | +0.54% | 480.7만 |
|---|
| 2026.02.27 | ₩86,040 | ₩86,294 | ₩83,862 | ₩86,107 | +0.08% | 1415.2만 |
|---|
| 2026.02.26 | ₩82,592 | ₩86,976 | ₩82,592 | ₩86,829 | +5.13% | 1318.6만 |
|---|
| 2026.02.25 | ₩82,138 | ₩82,351 | ₩80,240 | ₩81,964 | -0.21% | 1116.5만 |
|---|
| 2026.02.24 | ₩81,576 | ₩83,795 | ₩80,400 | ₩81,603 | +0.03% | 777.6만 |
|---|
| 2026.02.23 | ₩85,866 | ₩86,254 | ₩81,376 | ₩81,697 | -4.86% | 1048.2만 |
|---|
| 2026.02.20 | ₩86,989 | ₩88,325 | ₩85,746 | ₩86,909 | -0.09% | 967.8만 |
|---|
| 2026.02.19 | ₩85,719 | ₩87,577 | ₩85,305 | ₩86,855 | +1.33% | 725.8만 |
|---|
| 2026.02.18 | ₩86,802 | ₩89,729 | ₩85,960 | ₩89,288 | +2.86% | 609.8만 |
|---|
| 2026.02.17 | ₩89,207 | ₩89,996 | ₩86,347 | ₩87,109 | -2.35% | 1160.1만 |
|---|
| 2026.02.13 | ₩88,058 | ₩90,557 | ₩87,523 | ₩88,940 | +1.00% | 1305.5만 |
|---|
| 2026.02.12 | ₩94,099 | ₩94,326 | ₩86,869 | ₩87,978 | -6.50% | 1797.9만 |
|---|
| 2026.02.11 | ₩99,511 | ₩100,046 | ₩94,607 | ₩94,767 | -4.77% | 1022.4만 |
|---|
| 2026.02.10 | ₩99,431 | ₩101,249 | ₩98,589 | ₩99,658 | +0.23% | 702.2만 |
|---|
| 2026.02.09 | ₩101,155 | ₩101,743 | ₩98,977 | ₩99,698 | -1.44% | 550만 |
|---|
| 2026.02.06 | ₩103,267 | ₩104,697 | ₩102,411 | ₩103,013 | -0.25% | 441.8만 |
|---|
| 2026.02.05 | ₩102,746 | ₩104,710 | ₩101,476 | ₩102,692 | -0.05% | 752.8만 |
|---|
| 2026.02.04 | ₩97,707 | ₩104,309 | ₩96,304 | ₩102,518 | +4.92% | 1179.5만 |
|---|
| 2026.02.03 | ₩108,532 | ₩108,546 | ₩97,827 | ₩99,565 | -8.26% | 1139.9만 |
|---|
| 2026.02.02 | ₩109,535 | ₩111,913 | ₩109,521 | ₩110,804 | +1.16% | 405.1만 |
|---|
| 2026.01.30 | ₩109,548 | ₩110,109 | ₩108,826 | ₩109,668 | +0.11% | 460.8만 |
|---|
| 2026.01.29 | ₩111,486 | ₩112,261 | ₩109,107 | ₩110,189 | -1.16% | 480.1만 |
|---|
| 2026.01.28 | ₩113,130 | ₩113,744 | ₩111,138 | ₩111,325 | -1.59% | 403.1만 |
|---|
| 2026.01.27 | ₩114,132 | ₩114,466 | ₩111,366 | ₩113,130 | -0.88% | 504.9만 |
|---|
| 2026.01.26 | ₩114,145 | ₩114,840 | ₩113,277 | ₩114,413 | +0.23% | 301.1만 |
|---|
| 2026.01.23 | ₩113,090 | ₩114,038 | ₩112,435 | ₩112,502 | -0.52% | 377.9만 |
|---|
| 2026.01.22 | ₩112,889 | ₩114,586 | ₩112,461 | ₩113,076 | +0.17% | 407.6만 |
|---|
| 2026.01.21 | ₩110,778 | ₩113,303 | ₩110,711 | ₩112,301 | +1.38% | 439.7만 |
|---|
| 2026.01.20 | ₩112,101 | ₩112,502 | ₩109,628 | ₩109,869 | -1.99% | 628.7만 |
|---|
| 2026.01.16 | ₩113,731 | ₩114,199 | ₩112,355 | ₩113,250 | -0.42% | 1022.1만 |
|---|
| 2026.01.15 | ₩115,522 | ₩115,682 | ₩112,221 | ₩113,357 | -1.87% | 612.1만 |
|---|
| 2026.01.14 | ₩113,196 | ₩116,310 | ₩112,796 | ₩115,869 | +2.36% | 530.2만 |
|---|
| 2026.01.13 | ₩113,918 | ₩114,640 | ₩111,994 | ₩112,889 | -0.90% | 452.6만 |
|---|
| 2026.01.12 | ₩112,822 | ₩114,453 | ₩112,595 | ₩113,905 | +0.96% | 376만 |
|---|
| 2026.01.09 | ₩114,613 | ₩115,161 | ₩113,490 | ₩113,945 | -0.58% | 323.6만 |
|---|
| 2026.01.08 | ₩111,660 | ₩114,854 | ₩111,606 | ₩114,626 | +2.66% | 340.1만 |
|---|
| 2026.01.07 | ₩112,929 | ₩113,718 | ₩112,087 | ₩112,408 | -0.46% | 299만 |
|---|
| 2026.01.06 | ₩108,532 | ₩113,384 | ₩108,532 | ₩113,090 | +4.20% | 491.5만 |
|---|
| 2026.01.05 | ₩108,532 | ₩110,564 | ₩108,252 | ₩109,094 | +0.52% | 357만 |
|---|
| 2026.01.02 | ₩110,911 | ₩111,312 | ₩107,610 | ₩108,626 | -2.06% | 322만 |
|---|
| 2025.12.31 | ₩112,448 | ₩112,849 | ₩110,831 | ₩110,925 | -1.35% | 250.2만 |
|---|
| 2025.12.30 | ₩112,983 | ₩113,397 | ₩112,381 | ₩112,448 | -0.47% | 272.3만 |
|---|
| 2025.12.29 | ₩114,038 | ₩114,626 | ₩113,477 | ₩113,597 | -0.39% | 365.8만 |
|---|
| 2025.12.26 | ₩113,825 | ₩114,479 | ₩113,597 | ₩114,359 | +0.47% | 161.3만 |
|---|
| 2025.12.24 | ₩113,597 | ₩114,266 | ₩113,450 | ₩114,159 | +0.49% | 168.8만 |
|---|
| 2025.12.23 | ₩113,664 | ₩114,092 | ₩113,063 | ₩113,838 | +0.15% | 258.6만 |
|---|
| 2025.12.22 | ₩113,891 | ₩114,185 | ₩113,183 | ₩113,878 | -0.01% | 314만 |
|---|
| 2025.12.19 | ₩111,713 | ₩116,190 | ₩111,646 | ₩114,145 | +2.18% | 1746.1만 |
|---|
| 2025.12.18 | ₩111,780 | ₩112,969 | ₩110,336 | ₩111,940 | +0.14% | 576.8만 |
|---|
| 2025.12.17 | ₩111,793 | ₩113,424 | ₩111,339 | ₩111,766 | -0.02% | 844.9만 |
|---|
| 2025.12.16 | ₩112,448 | ₩112,902 | ₩110,831 | ₩111,766 | -0.61% | 602.3만 |
|---|
| 2025.12.15 | ₩112,889 | ₩113,210 | ₩109,374 | ₩112,328 | -0.50% | 650.2만 |
|---|
| 2025.12.12 | ₩112,208 | ₩112,301 | ₩111,045 | ₩112,181 | -0.02% | 440.5만 |
|---|
| 2025.12.11 | ₩110,978 | ₩112,582 | ₩110,149 | ₩112,020 | +0.94% | 404.8만 |
|---|
| 2025.12.10 | ₩106,153 | ₩111,673 | ₩106,153 | ₩111,219 | +4.77% | 534.8만 |
|---|
| 2025.12.09 | ₩107,864 | ₩109,374 | ₩107,543 | ₩108,185 | +0.30% | 344만 |
|---|
| 2025.12.08 | ₩107,958 | ₩108,506 | ₩107,450 | ₩107,864 | -0.09% | 351.2만 |
|---|
| 2025.12.05 | ₩106,875 | ₩108,452 | ₩106,220 | ₩107,877 | +0.94% | 318.7만 |
|---|
| 2025.12.04 | ₩106,394 | ₩107,811 | ₩105,766 | ₩107,182 | +0.74% | 448.1만 |
|---|
| 2025.12.03 | ₩103,881 | ₩106,287 | ₩103,574 | ₩105,900 | +1.94% | 378.5만 |
|---|
| 2025.12.02 | ₩103,708 | ₩104,563 | ₩102,358 | ₩103,828 | +0.12% | 429.3만 |
|---|
| 2025.12.01 | ₩103,507 | ₩104,844 | ₩103,293 | ₩103,481 | -0.03% | 326.6만 |
|---|
| 2025.11.28 | ₩103,040 | ₩104,242 | ₩102,852 | ₩103,855 | +0.79% | 168.9만 |
|---|
| 2025.11.26 | ₩102,465 | ₩103,320 | ₩102,211 | ₩102,973 | +0.50% | 447.1만 |
|---|
| 2025.11.25 | ₩100,540 | ₩102,465 | ₩100,514 | ₩102,171 | +1.62% | 544만 |
|---|
| 2025.11.24 | ₩101,503 | ₩101,636 | ₩99,899 | ₩100,126 | -1.36% | 634.9만 |
|---|
| 2025.11.21 | ₩97,239 | ₩102,465 | ₩97,106 | ₩101,543 | +4.43% | 797.3만 |
|---|
| 2025.11.20 | ₩97,614 | ₩98,015 | ₩95,809 | ₩96,691 | -0.94% | 475.4만 |
|---|
| 2025.11.19 | ₩96,184 | ₩97,333 | ₩95,849 | ₩96,611 | +0.44% | 380.3만 |
|---|
| 2025.11.18 | ₩94,807 | ₩96,197 | ₩94,152 | ₩95,890 | +1.14% | 424.1만 |
|---|
| 2025.11.17 | ₩96,879 | ₩97,640 | ₩95,021 | ₩95,114 | -1.82% | 383.2만 |
|---|
| 2025.11.14 | ₩98,028 | ₩98,456 | ₩96,932 | ₩97,052 | -1.00% | 305.8만 |
|---|
| 2025.11.13 | ₩98,469 | ₩99,912 | ₩98,188 | ₩98,309 | -0.16% | 434.2만 |
|---|
| 2025.11.12 | ₩98,335 | ₩99,498 | ₩97,921 | ₩99,164 | +0.84% | 414만 |
|---|
| 2025.11.11 | ₩97,373 | ₩98,335 | ₩96,665 | ₩97,734 | +0.37% | 412.6만 |
|---|
| 2025.11.10 | ₩98,349 | ₩99,044 | ₩96,224 | ₩97,400 | -0.96% | 404.3만 |
|---|
| 2025.11.07 | ₩97,226 | ₩98,415 | ₩97,052 | ₩97,827 | +0.62% | 534.5만 |
|---|
| 2025.11.06 | ₩99,926 | ₩100,233 | ₩95,956 | ₩97,333 | -2.59% | 486.4만 |
|---|
| 2025.11.05 | ₩97,213 | ₩100,113 | ₩97,213 | ₩99,779 | +2.64% | 636만 |
|---|
| 2025.11.04 | ₩97,173 | ₩98,750 | ₩96,879 | ₩97,306 | +0.14% | 666.9만 |
|---|
| 2025.11.03 | ₩97,400 | ₩98,228 | ₩95,235 | ₩97,199 | -0.21% | 553.8만 |
|---|
| 2025.10.31 | ₩96,157 | ₩98,108 | ₩95,114 | ₩97,400 | +1.29% | 550.7만 |
|---|
| 2025.10.30 | ₩95,809 | ₩97,747 | ₩94,633 | ₩96,478 | +0.70% | 778.3만 |
|---|
| 2025.10.29 | ₩100,474 | ₩101,128 | ₩95,048 | ₩95,809 | -4.64% | 1075.4만 |
|---|
| 2025.10.28 | ₩90,651 | ₩91,412 | ₩90,103 | ₩90,637 | -0.01% | 616만 |
|---|
| 2025.10.27 | ₩90,691 | ₩91,132 | ₩90,103 | ₩90,945 | +0.28% | 420.2만 |
|---|
| 2025.10.24 | ₩91,573 | ₩92,001 | ₩90,624 | ₩90,691 | -0.96% | 424.2만 |
|---|
| 2025.10.23 | ₩91,319 | ₩91,386 | ₩89,688 | ₩90,918 | -0.44% | 477.1만 |
|---|
| 2025.10.22 | ₩91,867 | ₩92,789 | ₩91,319 | ₩91,359 | -0.55% | 355.6만 |
|---|
| 2025.10.21 | ₩89,314 | ₩92,201 | ₩89,288 | ₩91,907 | +2.90% | 340.3만 |
|---|
| 2025.10.20 | ₩88,606 | ₩89,688 | ₩88,365 | ₩89,141 | +0.60% | 235만 |
|---|
| 2025.10.17 | ₩87,644 | ₩88,566 | ₩87,310 | ₩88,312 | +0.76% | 341.6만 |
|---|
| 2025.10.16 | ₩89,475 | ₩89,475 | ₩87,069 | ₩87,497 | -2.21% | 400.4만 |
|---|
| 2025.10.15 | ₩90,651 | ₩90,651 | ₩88,873 | ₩89,207 | -1.59% | 267.9만 |
|---|
| 2025.10.14 | ₩87,938 | ₩90,464 | ₩87,670 | ₩89,902 | +2.23% | 409.2만 |
|---|
| 2025.10.13 | ₩88,606 | ₩89,207 | ₩87,684 | ₩88,659 | +0.06% | 406.3만 |
|---|
| 2025.10.10 | ₩91,907 | ₩92,214 | ₩87,884 | ₩87,938 | -4.32% | 385.2만 |
|---|