시장 데이터를 불러오는 중
전체 종목
투카우스 과거 주가
Tucows Inc. - Common Stock · TCX · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tucows Inc. - Common Stock · TCX · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,918 | ₩13,052 | ₩12,234 | ₩12,261 | -5.09% | 2.6만 |
| 2026.10.08 | ₩12,878 | ₩13,079 | ₩12,596 | ₩12,958 | +0.62% | 4.5만 |
| 2026.10.07 | ₩12,623 | ₩12,945 | ₩12,341 | ₩12,865 | +1.91% | 2.9만 |
| 2026.10.06 | ₩12,543 | ₩12,704 | ₩12,019 | ₩12,596 | +0.43% | 3.7만 |
| 2026.10.05 | ₩12,596 | ₩12,610 | ₩11,791 | ₩12,315 | -2.24% | 7.9만 |
| 2026.10.02 | ₩12,811 | ₩12,865 | ₩12,516 | ₩12,596 | -1.68% | 3.7만 |
| 2026.10.01 | ₩12,797 | ₩13,106 | ₩12,315 | ₩12,717 | -0.63% | 2.1만 |
| 2026.09.30 | ₩12,945 | ₩12,945 | ₩12,556 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,677 |
| -2.07% |
| 4.4만 |
| 2026.09.29 | ₩12,784 | ₩13,039 | ₩12,489 | ₩12,932 | +1.15% | 4.4만 |
|---|
| 2026.09.28 | ₩13,119 | ₩13,361 | ₩12,851 | ₩12,865 | -1.94% | 5.8만 |
|---|
| 2026.09.25 | ₩13,575 | ₩13,777 | ₩13,093 | ₩13,388 | -1.38% | 8만 |
|---|
| 2026.09.24 | ₩14,045 | ₩14,407 | ₩13,562 | ₩13,683 | -2.58% | 5.5만 |
|---|
| 2026.09.23 | ₩14,125 | ₩14,514 | ₩13,844 | ₩14,072 | -0.38% | 6.3만 |
|---|
| 2026.09.22 | ₩14,139 | ₩14,568 | ₩13,643 | ₩14,166 | +0.19% | 4.1만 |
|---|
| 2026.09.21 | ₩13,736 | ₩14,032 | ₩13,602 | ₩13,911 | +1.27% | 2.8만 |
|---|
| 2026.09.18 | ₩13,602 | ₩13,763 | ₩13,173 | ₩13,656 | +0.39% | 22만 |
|---|
| 2026.09.17 | ₩13,763 | ₩13,763 | ₩13,361 | ₩13,643 | -0.88% | 3만 |
|---|
| 2026.09.16 | ₩13,817 | ₩14,085 | ₩13,173 | ₩13,696 | -0.87% | 7.8만 |
|---|
| 2026.09.15 | ₩14,072 | ₩14,085 | ₩13,750 | ₩13,830 | -1.72% | 7.5만 |
|---|
| 2026.09.14 | ₩14,474 | ₩14,662 | ₩13,830 | ₩14,032 | -3.06% | 5.6만 |
|---|
| 2026.09.11 | ₩14,769 | ₩14,796 | ₩14,367 | ₩14,501 | -1.82% | 3.7만 |
|---|
| 2026.09.10 | ₩14,769 | ₩14,769 | ₩14,045 | ₩14,635 | -0.91% | 4.8만 |
|---|
| 2026.09.09 | ₩14,260 | ₩14,823 | ₩13,254 | ₩14,474 | +1.51% | 5.7만 |
|---|
| 2026.09.08 | ₩14,260 | ₩14,421 | ₩14,005 | ₩14,354 | +0.66% | 4.6만 |
|---|
| 2026.09.04 | ₩14,434 | ₩14,689 | ₩14,233 | ₩14,394 | -0.28% | 2.5만 |
|---|
| 2026.09.03 | ₩14,447 | ₩14,756 | ₩14,085 | ₩14,461 | +0.09% | 7.9만 |
|---|
| 2026.09.02 | ₩14,112 | ₩14,877 | ₩13,938 | ₩14,286 | +1.24% | 10.5만 |
|---|
| 2026.09.01 | ₩14,139 | ₩14,756 | ₩13,790 | ₩14,112 | -0.19% | 13.9만 |
|---|
| 2026.08.31 | ₩13,575 | ₩14,407 | ₩13,575 | ₩14,193 | +4.55% | 8.1만 |
|---|
| 2026.08.28 | ₩13,495 | ₩14,327 | ₩13,334 | ₩13,575 | +0.60% | 8.6만 |
|---|
| 2026.08.27 | ₩12,301 | ₩13,616 | ₩12,247 | ₩13,374 | +8.72% | 14.5만 |
|---|
| 2026.08.26 | ₩12,006 | ₩12,355 | ₩11,765 | ₩12,194 | +1.56% | 6.1만 |
|---|
| 2026.08.25 | ₩12,462 | ₩12,717 | ₩12,033 | ₩12,086 | -3.01% | 8만 |
|---|
| 2026.08.24 | ₩12,395 | ₩12,704 | ₩12,207 | ₩12,435 | +0.32% | 3.9만 |
|---|
| 2026.08.21 | ₩13,334 | ₩13,334 | ₩12,073 | ₩12,395 | -7.04% | 11.9만 |
|---|
| 2026.08.20 | ₩13,468 | ₩14,085 | ₩13,052 | ₩13,254 | -1.59% | 12만 |
|---|
| 2026.08.19 | ₩13,857 | ₩14,447 | ₩13,643 | ₩13,723 | -0.97% | 5.3만 |
|---|
| 2026.08.18 | ₩14,488 | ₩14,997 | ₩13,723 | ₩13,723 | -5.28% | 4.9만 |
|---|
| 2026.08.17 | ₩14,904 | ₩15,011 | ₩13,683 | ₩14,461 | -2.97% | 6.8만 |
|---|
| 2026.08.14 | ₩16,124 | ₩16,527 | ₩14,957 | ₩15,064 | -6.57% | 7.4만 |
|---|
| 2026.08.13 | ₩16,822 | ₩16,969 | ₩15,950 | ₩16,071 | -4.47% | 10.5만 |
|---|
| 2026.08.12 | ₩17,224 | ₩17,680 | ₩16,084 | ₩16,768 | -2.65% | 11.7만 |
|---|
| 2026.08.11 | ₩17,157 | ₩17,882 | ₩17,157 | ₩17,157 | 0.00% | 5.3만 |
|---|
| 2026.08.10 | ₩20,779 | ₩20,779 | ₩17,023 | ₩17,144 | -17.50% | 7.4만 |
|---|
| 2026.08.07 | ₩19,223 | ₩21,128 | ₩18,552 | ₩21,034 | +9.42% | 7.1만 |
|---|
| 2026.08.06 | ₩18,874 | ₩20,162 | ₩18,297 | ₩18,874 | 0.00% | 9.1만 |
|---|
| 2026.08.05 | ₩19,746 | ₩20,135 | ₩18,418 | ₩18,941 | -4.08% | 8.1만 |
|---|
| 2026.08.04 | ₩18,633 | ₩20,175 | ₩18,324 | ₩19,505 | +4.68% | 8.6만 |
|---|
| 2026.08.03 | ₩20,041 | ₩20,699 | ₩17,519 | ₩18,445 | -7.97% | 20.7만 |
|---|
| 2026.07.31 | ₩14,890 | ₩21,584 | ₩14,890 | ₩20,712 | +39.10% | 67.3만 |
|---|
| 2026.07.30 | ₩12,556 | ₩13,146 | ₩12,006 | ₩13,012 | +3.63% | 6.7만 |
|---|
| 2026.07.29 | ₩12,207 | ₩12,958 | ₩12,167 | ₩12,516 | +2.53% | 6.4만 |
|---|
| 2026.07.28 | ₩11,738 | ₩12,985 | ₩11,684 | ₩12,180 | +3.77% | 9.8만 |
|---|
| 2026.07.27 | ₩11,858 | ₩12,140 | ₩11,429 | ₩11,496 | -3.05% | 15만 |
|---|
| 2026.07.24 | ₩12,086 | ₩12,127 | ₩11,349 | ₩11,684 | -3.33% | 12.2만 |
|---|
| 2026.07.23 | ₩12,341 | ₩12,865 | ₩11,966 | ₩12,127 | -1.74% | 14만 |
|---|
| 2026.07.22 | ₩13,093 | ₩13,254 | ₩12,489 | ₩12,596 | -3.79% | 12.3만 |
|---|
| 2026.07.21 | ₩13,629 | ₩13,897 | ₩13,133 | ₩13,227 | -2.95% | 6.4만 |
|---|
| 2026.07.20 | ₩13,964 | ₩14,032 | ₩13,549 | ₩13,750 | -1.54% | 3.3만 |
|---|
| 2026.07.17 | ₩13,200 | ₩14,407 | ₩13,200 | ₩13,710 | +3.86% | 10.9만 |
|---|
| 2026.07.16 | ₩14,152 | ₩14,622 | ₩13,039 | ₩13,334 | -5.78% | 10만 |
|---|
| 2026.07.15 | ₩14,058 | ₩14,689 | ₩14,058 | ₩14,152 | +0.67% | 5.9만 |
|---|
| 2026.07.14 | ₩14,501 | ₩14,635 | ₩13,710 | ₩14,045 | -3.15% | 13.5만 |
|---|
| 2026.07.13 | ₩14,541 | ₩14,984 | ₩14,354 | ₩14,555 | +0.09% | 8.3만 |
|---|
| 2026.07.10 | ₩14,085 | ₩15,225 | ₩14,018 | ₩14,608 | +3.71% | 9만 |
|---|
| 2026.07.09 | ₩14,260 | ₩14,823 | ₩12,757 | ₩13,978 | -1.98% | 9.1만 |
|---|
| 2026.07.08 | ₩16,540 | ₩16,540 | ₩14,112 | ₩14,273 | -13.71% | 4.1만 |
|---|
| 2026.07.07 | ₩17,305 | ₩17,788 | ₩16,513 | ₩16,661 | -3.72% | 5.3만 |
|---|
| 2026.07.06 | ₩17,828 | ₩18,043 | ₩17,063 | ₩17,090 | -4.14% | 3.2만 |
|---|
| 2026.07.02 | ₩18,364 | ₩18,364 | ₩17,573 | ₩18,002 | -1.97% | 3.3만 |
|---|
| 2026.07.01 | ₩18,069 | ₩18,619 | ₩18,056 | ₩18,485 | +2.30% | 3만 |
|---|
| 2026.06.30 | ₩18,525 | ₩18,941 | ₩17,855 | ₩18,069 | -2.46% | 3.2만 |
|---|
| 2026.06.29 | ₩18,874 | ₩19,075 | ₩18,418 | ₩18,619 | -1.35% | 3.5만 |
|---|
| 2026.06.26 | ₩17,882 | ₩18,914 | ₩17,882 | ₩18,700 | +4.58% | 16.1만 |
|---|
| 2026.06.25 | ₩18,324 | ₩18,338 | ₩17,586 | ₩17,895 | -2.34% | 1.6만 |
|---|
| 2026.06.24 | ₩18,177 | ₩18,821 | ₩18,056 | ₩18,069 | -0.59% | 2.6만 |
|---|
| 2026.06.23 | ₩17,747 | ₩18,418 | ₩17,747 | ₩18,338 | +3.33% | 3만 |
|---|
| 2026.06.22 | ₩17,721 | ₩18,069 | ₩17,211 | ₩17,600 | -0.68% | 3.7만 |
|---|
| 2026.06.18 | ₩17,305 | ₩18,230 | ₩17,305 | ₩17,882 | +3.33% | 4.5만 |
|---|
| 2026.06.17 | ₩17,439 | ₩17,640 | ₩17,010 | ₩17,090 | -2.00% | 3.1만 |
|---|
| 2026.06.16 | ₩18,123 | ₩18,123 | ₩17,291 | ₩17,439 | -3.77% | 2.6만 |
|---|
| 2026.06.15 | ₩17,882 | ₩18,311 | ₩17,640 | ₩17,895 | +0.08% | 2.3만 |
|---|
| 2026.06.12 | ₩17,694 | ₩18,311 | ₩17,640 | ₩17,922 | +1.29% | 3만 |
|---|
| 2026.06.11 | ₩18,069 | ₩18,069 | ₩17,372 | ₩17,761 | -1.71% | 2.3만 |
|---|
| 2026.06.10 | ₩18,203 | ₩18,539 | ₩17,949 | ₩18,069 | -0.74% | 2.5만 |
|---|
| 2026.06.09 | ₩17,694 | ₩18,660 | ₩17,694 | ₩18,163 | +2.65% | 2.4만 |
|---|
| 2026.06.08 | ₩17,989 | ₩18,512 | ₩17,493 | ₩17,707 | -1.57% | 3.9만 |
|---|
| 2026.06.05 | ₩18,311 | ₩18,807 | ₩17,452 | ₩18,297 | -0.07% | 3.4만 |
|---|
| 2026.06.04 | ₩18,163 | ₩19,008 | ₩18,043 | ₩18,364 | +1.11% | 3.8만 |
|---|
| 2026.06.03 | ₩19,505 | ₩19,719 | ₩17,439 | ₩17,841 | -8.53% | 6.8만 |
|---|
| 2026.06.02 | ₩20,336 | ₩20,363 | ₩19,666 | ₩19,666 | -3.30% | 1.6만 |
|---|
| 2026.06.01 | ₩20,390 | ₩20,390 | ₩20,014 | ₩20,336 | -0.26% | 1.7만 |
|---|
| 2026.05.29 | ₩20,095 | ₩20,403 | ₩19,974 | ₩20,336 | +1.20% | 1.5만 |
|---|
| 2026.05.28 | ₩20,336 | ₩20,444 | ₩19,760 | ₩20,256 | -0.40% | 1.7만 |
|---|
| 2026.05.27 | ₩19,947 | ₩20,511 | ₩19,746 | ₩20,135 | +0.94% | 2만 |
|---|
| 2026.05.26 | ₩20,323 | ₩20,336 | ₩19,411 | ₩20,095 | -1.12% | 2.8만 |
|---|
| 2026.05.22 | ₩20,377 | ₩20,377 | ₩20,068 | ₩20,149 | -1.12% | 1.6만 |
|---|
| 2026.05.21 | ₩20,149 | ₩20,363 | ₩19,733 | ₩20,162 | +0.07% | 2.6만 |
|---|
| 2026.05.20 | ₩19,853 | ₩20,336 | ₩19,853 | ₩20,135 | +1.42% | 2.2만 |
|---|
| 2026.05.19 | ₩20,122 | ₩20,497 | ₩19,719 | ₩19,894 | -1.13% | 3.1만 |
|---|
| 2026.05.18 | ₩19,934 | ₩20,390 | ₩19,934 | ₩20,336 | +2.02% | 1.2만 |
|---|
| 2026.05.15 | ₩19,921 | ₩20,336 | ₩19,451 | ₩19,639 | -1.41% | 2.1만 |
|---|
| 2026.05.14 | ₩19,679 | ₩20,672 | ₩19,679 | ₩20,323 | +3.27% | 2.5만 |
|---|
| 2026.05.13 | ₩19,894 | ₩20,497 | ₩19,625 | ₩19,853 | -0.20% | 1.7만 |
|---|
| 2026.05.12 | ₩19,746 | ₩20,055 | ₩19,746 | ₩19,827 | +0.41% | 1.3만 |
|---|
| 2026.05.11 | ₩20,296 | ₩20,336 | ₩19,303 | ₩19,666 | -3.11% | 2.3만 |
|---|
| 2026.05.08 | ₩21,101 | ₩23,073 | ₩19,947 | ₩20,484 | -2.92% | 2.2만 |
|---|
| 2026.05.07 | ₩20,390 | ₩21,973 | ₩20,162 | ₩21,557 | +5.72% | 2.4만 |
|---|
| 2026.05.06 | ₩21,114 | ₩21,114 | ₩20,082 | ₩20,202 | -4.32% | 2.4만 |
|---|
| 2026.05.05 | ₩20,269 | ₩21,114 | ₩20,082 | ₩20,645 | +1.85% | 2.1만 |
|---|
| 2026.05.04 | ₩21,061 | ₩21,772 | ₩20,149 | ₩20,296 | -3.63% | 3만 |
|---|
| 2026.05.01 | ₩21,155 | ₩21,866 | ₩20,994 | ₩21,235 | +0.38% | 2.2만 |
|---|
| 2026.04.30 | ₩21,007 | ₩21,584 | ₩20,913 | ₩21,101 | +0.45% | 2만 |
|---|
| 2026.04.29 | ₩21,651 | ₩21,785 | ₩20,967 | ₩21,007 | -2.97% | 1.9만 |
|---|
| 2026.04.28 | ₩21,986 | ₩22,174 | ₩21,772 | ₩21,919 | -0.31% | 1.7만 |
|---|
| 2026.04.27 | ₩22,496 | ₩22,590 | ₩21,946 | ₩22,228 | -1.19% | 2.1만 |
|---|
| 2026.04.24 | ₩21,852 | ₩22,939 | ₩21,852 | ₩22,738 | +4.05% | 1.9만 |
|---|
| 2026.04.23 | ₩22,067 | ₩22,121 | ₩21,812 | ₩22,040 | -0.12% | 1.4만 |
|---|
| 2026.04.22 | ₩22,040 | ₩22,523 | ₩22,000 | ₩22,523 | +2.19% | 2.1만 |
|---|
| 2026.04.21 | ₩23,220 | ₩23,918 | ₩21,705 | ₩22,053 | -5.03% | 4.9만 |
|---|
| 2026.04.20 | ₩24,320 | ₩24,414 | ₩23,234 | ₩23,516 | -3.31% | 2.3만 |
|---|
| 2026.04.17 | ₩23,033 | ₩24,253 | ₩22,845 | ₩23,650 | +2.68% | 2.2만 |
|---|
| 2026.04.16 | ₩22,483 | ₩22,992 | ₩22,389 | ₩22,751 | +1.19% | 2.4만 |
|---|
| 2026.04.15 | ₩21,906 | ₩22,764 | ₩21,906 | ₩22,603 | +3.18% | 2.1만 |
|---|
| 2026.04.14 | ₩21,396 | ₩22,134 | ₩21,396 | ₩22,121 | +3.39% | 2.1만 |
|---|
| 2026.04.13 | ₩20,511 | ₩21,517 | ₩20,511 | ₩21,517 | +4.91% | 5.9만 |
|---|
| 2026.04.10 | ₩23,033 | ₩23,033 | ₩20,363 | ₩20,605 | -10.54% | 4.4만 |
|---|
| 2026.04.09 | ₩23,851 | ₩23,851 | ₩22,791 | ₩23,100 | -3.15% | 4.3만 |
|---|
| 2026.04.08 | ₩24,294 | ₩24,401 | ₩23,475 | ₩23,650 | -2.65% | 2.7만 |
|---|
| 2026.04.07 | ₩23,757 | ₩24,401 | ₩23,516 | ₩23,677 | -0.34% | 3.4만 |
|---|
| 2026.04.06 | ₩23,650 | ₩24,468 | ₩23,650 | ₩23,784 | +0.57% | 1.4만 |
|---|
| 2026.04.02 | ₩22,966 | ₩24,079 | ₩22,966 | ₩23,918 | +4.15% | 9.8천 |
|---|
| 2026.04.01 | ₩23,113 | ₩23,502 | ₩22,630 | ₩23,502 | +1.68% | 2.6만 |
|---|
| 2026.03.31 | ₩23,073 | ₩23,314 | ₩22,483 | ₩23,019 | -0.23% | 4.3만 |
|---|
| 2026.03.30 | ₩21,490 | ₩22,912 | ₩21,450 | ₩22,751 | +5.87% | 4.4만 |
|---|
| 2026.03.27 | ₩21,879 | ₩21,892 | ₩20,860 | ₩21,544 | -1.53% | 3.9만 |
|---|
| 2026.03.26 | ₩21,718 | ₩22,067 | ₩21,356 | ₩21,906 | +0.86% | 3.3만 |
|---|
| 2026.03.25 | ₩21,772 | ₩22,053 | ₩21,450 | ₩21,718 | -0.25% | 3.3만 |
|---|
| 2026.03.24 | ₩21,329 | ₩21,892 | ₩21,275 | ₩21,477 | +0.69% | 3.1만 |
|---|
| 2026.03.23 | ₩21,906 | ₩22,496 | ₩21,235 | ₩21,731 | -0.80% | 4.9만 |
|---|
| 2026.03.20 | ₩21,731 | ₩22,416 | ₩21,021 | ₩21,383 | -1.60% | 6만 |
|---|
| 2026.03.19 | ₩21,436 | ₩21,986 | ₩21,101 | ₩21,718 | +1.31% | 3만 |
|---|
| 2026.03.18 | ₩21,369 | ₩21,651 | ₩20,806 | ₩21,034 | -1.57% | 4.3만 |
|---|
| 2026.03.17 | ₩21,691 | ₩22,751 | ₩21,222 | ₩21,436 | -1.18% | 4.1만 |
|---|
| 2026.03.16 | ₩21,718 | ₩22,107 | ₩21,557 | ₩21,624 | -0.43% | 2.5만 |
|---|
| 2026.03.13 | ₩20,913 | ₩21,718 | ₩20,792 | ₩21,141 | +1.09% | 5.6만 |
|---|
| 2026.03.12 | ₩20,900 | ₩21,450 | ₩20,377 | ₩20,685 | -1.03% | 4.6만 |
|---|
| 2026.03.11 | ₩21,249 | ₩21,383 | ₩20,471 | ₩21,222 | -0.13% | 2.5만 |
|---|
| 2026.03.10 | ₩23,677 | ₩23,677 | ₩21,275 | ₩21,530 | -9.07% | 4.1만 |
|---|
| 2026.03.09 | ₩23,623 | ₩24,253 | ₩23,301 | ₩23,891 | +1.14% | 3.9만 |
|---|
| 2026.03.06 | ₩23,167 | ₩24,146 | ₩23,006 | ₩23,797 | +2.72% | 3.9만 |
|---|
| 2026.03.05 | ₩24,079 | ₩24,227 | ₩22,778 | ₩23,690 | -1.62% | 4.5만 |
|---|
| 2026.03.04 | ₩24,039 | ₩24,535 | ₩23,422 | ₩23,838 | -0.84% | 7.1만 |
|---|
| 2026.03.03 | ₩24,374 | ₩25,166 | ₩22,697 | ₩23,999 | -1.54% | 7만 |
|---|
| 2026.03.02 | ₩24,227 | ₩24,991 | ₩23,824 | ₩24,589 | +1.50% | 2.5만 |
|---|
| 2026.02.27 | ₩24,039 | ₩24,844 | ₩23,851 | ₩24,361 | +1.34% | 2.3만 |
|---|
| 2026.02.26 | ₩25,045 | ₩25,045 | ₩23,931 | ₩24,052 | -3.96% | 3.5만 |
|---|
| 2026.02.25 | ₩24,817 | ₩25,447 | ₩24,803 | ₩25,045 | +0.92% | 1.5만 |
|---|
| 2026.02.24 | ₩25,018 | ₩25,192 | ₩24,173 | ₩24,803 | -0.86% | 2만 |
|---|
| 2026.02.23 | ₩23,757 | ₩24,857 | ₩23,757 | ₩24,280 | +2.20% | 3.3만 |
|---|
| 2026.02.20 | ₩23,542 | ₩24,964 | ₩23,542 | ₩23,569 | +0.11% | 2.2만 |
|---|
| 2026.02.19 | ₩22,845 | ₩24,133 | ₩22,751 | ₩23,556 | +3.11% | 2.2만 |
|---|
| 2026.02.18 | ₩24,253 | ₩24,414 | ₩22,805 | ₩23,288 | -3.98% | 3.4만 |
|---|
| 2026.02.17 | ₩25,005 | ₩25,005 | ₩24,079 | ₩24,106 | -3.59% | 1.4만 |
|---|
| 2026.02.13 | ₩24,240 | ₩26,641 | ₩24,240 | ₩25,139 | +3.71% | 1.7만 |
|---|
| 2026.02.12 | ₩25,313 | ₩26,883 | ₩23,703 | ₩23,811 | -5.94% | 2.2만 |
|---|
| 2026.02.11 | ₩26,655 | ₩26,655 | ₩24,938 | ₩24,964 | -6.34% | 2.7만 |
|---|
| 2026.02.10 | ₩26,614 | ₩27,701 | ₩26,145 | ₩26,373 | -0.91% | 1.9만 |
|---|
| 2026.02.09 | ₩28,573 | ₩28,573 | ₩26,427 | ₩26,695 | -6.57% | 3.1만 |
|---|
| 2026.02.06 | ₩27,902 | ₩29,257 | ₩27,902 | ₩28,855 | +3.41% | 3.7만 |
|---|
| 2026.02.05 | ₩29,431 | ₩29,431 | ₩27,620 | ₩27,688 | -5.93% | 2.2만 |
|---|
| 2026.02.04 | ₩30,008 | ₩31,524 | ₩28,439 | ₩28,439 | -5.23% | 3만 |
|---|
| 2026.02.03 | ₩30,236 | ₩30,572 | ₩28,600 | ₩29,512 | -2.40% | 2.1만 |
|---|
| 2026.02.02 | ₩30,411 | ₩32,074 | ₩30,209 | ₩30,236 | -0.57% | 3만 |
|---|
| 2026.01.30 | ₩29,847 | ₩31,631 | ₩29,136 | ₩29,807 | -0.13% | 3.2만 |
|---|
| 2026.01.29 | ₩29,794 | ₩30,384 | ₩29,203 | ₩30,196 | +1.35% | 1.5만 |
|---|
| 2026.01.28 | ₩32,101 | ₩32,101 | ₩29,901 | ₩29,901 | -6.85% | 1.9만 |
|---|
| 2026.01.27 | ₩31,685 | ₩32,383 | ₩31,685 | ₩32,208 | +1.65% | 1.6만 |
|---|
| 2026.01.26 | ₩32,959 | ₩33,107 | ₩31,672 | ₩31,873 | -3.30% | 3만 |
|---|
| 2026.01.23 | ₩32,423 | ₩33,161 | ₩32,396 | ₩32,959 | +1.65% | 6.9천 |
|---|
| 2026.01.22 | ₩33,483 | ₩33,764 | ₩32,664 | ₩33,120 | -1.08% | 2.2만 |
|---|
| 2026.01.21 | ₩32,141 | ₩33,348 | ₩31,940 | ₩33,308 | +3.63% | 1.5만 |
|---|
| 2026.01.20 | ₩32,302 | ₩33,053 | ₩32,034 | ₩32,450 | +0.46% | 2.6만 |
|---|
| 2026.01.16 | ₩32,986 | ₩33,536 | ₩32,933 | ₩33,187 | +0.61% | 1.3만 |
|---|
| 2026.01.15 | ₩33,161 | ₩33,335 | ₩32,637 | ₩32,879 | -0.85% | 2.2만 |
|---|
| 2026.01.14 | ₩32,678 | ₩33,402 | ₩32,396 | ₩33,402 | +2.22% | 1.5만 |
|---|
| 2026.01.13 | ₩31,900 | ₩33,536 | ₩31,766 | ₩33,080 | +3.70% | 1.4만 |
|---|
| 2026.01.12 | ₩31,524 | ₩32,195 | ₩30,692 | ₩31,994 | +1.49% | 2만 |
|---|
| 2026.01.09 | ₩33,456 | ₩33,456 | ₩31,055 | ₩31,524 | -5.77% | 1.1만 |
|---|
| 2026.01.08 | ₩28,801 | ₩31,886 | ₩28,801 | ₩31,685 | +10.01% | 1.6만 |
|---|
| 2026.01.07 | ₩29,002 | ₩29,431 | ₩28,345 | ₩29,002 | 0.00% | 1.1만 |
|---|
| 2026.01.06 | ₩28,506 | ₩29,686 | ₩28,103 | ₩28,908 | +1.41% | 2.7만 |
|---|
| 2026.01.05 | ₩29,431 | ₩29,767 | ₩28,586 | ₩28,627 | -2.73% | 1.5만 |
|---|
| 2026.01.02 | ₩30,317 | ₩30,317 | ₩29,029 | ₩29,552 | -2.52% | 1.5만 |
|---|
| 2025.12.31 | ₩29,458 | ₩30,478 | ₩29,405 | ₩30,075 | +2.09% | 1.1만 |
|---|
| 2025.12.30 | ₩29,941 | ₩30,518 | ₩29,217 | ₩29,498 | -1.48% | 3.5만 |
|---|
| 2025.12.29 | ₩29,485 | ₩29,646 | ₩29,136 | ₩29,633 | +0.50% | 1.1만 |
|---|
| 2025.12.26 | ₩29,820 | ₩30,142 | ₩29,190 | ₩29,995 | +0.58% | 1.6만 |
|---|
| 2025.12.24 | ₩29,016 | ₩30,598 | ₩28,640 | ₩30,075 | +3.65% | 2.4만 |
|---|
| 2025.12.23 | ₩30,183 | ₩30,947 | ₩28,868 | ₩29,163 | -3.38% | 1.8만 |
|---|
| 2025.12.22 | ₩31,524 | ₩31,752 | ₩30,317 | ₩30,491 | -3.28% | 2.5만 |
|---|
| 2025.12.19 | ₩31,202 | ₩32,664 | ₩30,746 | ₩31,524 | +1.03% | 9.2만 |
|---|
| 2025.12.18 | ₩30,062 | ₩31,216 | ₩29,686 | ₩31,216 | +3.84% | 2.8만 |
|---|
| 2025.12.17 | ₩30,625 | ₩30,773 | ₩29,351 | ₩29,673 | -3.11% | 2.2만 |
|---|
| 2025.12.16 | ₩29,914 | ₩30,853 | ₩29,914 | ₩30,733 | +2.74% | 2만 |
|---|
| 2025.12.15 | ₩29,512 | ₩30,317 | ₩29,123 | ₩30,075 | +1.91% | 2.1만 |
|---|
| 2025.12.12 | ₩28,680 | ₩29,592 | ₩28,680 | ₩29,485 | +2.81% | 2.4만 |
|---|
| 2025.12.11 | ₩28,868 | ₩29,083 | ₩28,345 | ₩28,680 | -0.65% | 1.7만 |
|---|
| 2025.12.10 | ₩27,178 | ₩28,814 | ₩27,178 | ₩28,425 | +4.59% | 3.4만 |
|---|
| 2025.12.09 | ₩27,768 | ₩27,768 | ₩27,164 | ₩27,285 | -1.74% | 1.7만 |
|---|
| 2025.12.08 | ₩27,902 | ₩29,002 | ₩27,366 | ₩27,701 | -0.72% | 2.8만 |
|---|
| 2025.12.05 | ₩29,324 | ₩29,324 | ₩27,755 | ₩27,889 | -4.89% | 1.7만 |
|---|
| 2025.12.04 | ₩28,828 | ₩29,861 | ₩28,788 | ₩29,646 | +2.84% | 2.4만 |
|---|
| 2025.12.03 | ₩28,144 | ₩29,163 | ₩27,875 | ₩29,109 | +3.43% | 2.1만 |
|---|
| 2025.12.02 | ₩28,922 | ₩29,096 | ₩27,674 | ₩27,755 | -4.04% | 1.9만 |
|---|
| 2025.12.01 | ₩28,707 | ₩29,270 | ₩28,506 | ₩28,788 | +0.28% | 2.5만 |
|---|
| 2025.11.28 | ₩29,324 | ₩29,364 | ₩28,935 | ₩29,069 | -0.87% | 1.5만 |
|---|
| 2025.11.26 | ₩29,391 | ₩29,472 | ₩28,694 | ₩28,948 | -1.51% | 2.2만 |
|---|
| 2025.11.25 | ₩29,633 | ₩29,673 | ₩28,680 | ₩29,391 | -0.81% | 4만 |
|---|
| 2025.11.24 | ₩28,184 | ₩30,357 | ₩28,157 | ₩29,150 | +3.43% | 6.3만 |
|---|
| 2025.11.21 | ₩27,218 | ₩28,238 | ₩27,124 | ₩27,875 | +2.41% | 6.7만 |
|---|
| 2025.11.20 | ₩28,667 | ₩28,881 | ₩26,628 | ₩27,205 | -5.10% | 5.5만 |
|---|
| 2025.11.19 | ₩29,096 | ₩29,096 | ₩27,983 | ₩28,533 | -1.94% | 2.3만 |
|---|
| 2025.11.18 | ₩26,869 | ₩29,083 | ₩26,869 | ₩28,828 | +7.29% | 6.7만 |
|---|
| 2025.11.17 | ₩27,486 | ₩27,714 | ₩26,681 | ₩26,896 | -2.15% | 1.1만 |
|---|
| 2025.11.14 | ₩27,929 | ₩27,956 | ₩27,299 | ₩27,755 | -0.62% | 1.6만 |
|---|
| 2025.11.13 | ₩28,747 | ₩29,056 | ₩27,902 | ₩28,036 | -2.47% | 1.2만 |
|---|
| 2025.11.12 | ₩29,874 | ₩29,874 | ₩28,466 | ₩28,680 | -4.00% | 2.2만 |
|---|
| 2025.11.11 | ₩28,385 | ₩30,531 | ₩28,385 | ₩29,968 | +5.58% | 2.7만 |
|---|
| 2025.11.10 | ₩26,829 | ₩28,184 | ₩26,829 | ₩28,184 | +5.05% | 1.8만 |
|---|
| 2025.11.07 | ₩26,842 | ₩29,485 | ₩26,131 | ₩26,762 | -0.30% | 5.7만 |
|---|
| 2025.11.06 | ₩26,131 | ₩26,131 | ₩25,219 | ₩25,809 | -1.23% | 1.2만 |
|---|
| 2025.11.05 | ₩25,031 | ₩26,212 | ₩25,031 | ₩26,024 | +3.97% | 2.8만 |
|---|
| 2025.11.04 | ₩25,219 | ₩25,488 | ₩24,777 | ₩25,045 | -0.69% | 1.6만 |
|---|
| 2025.11.03 | ₩25,300 | ₩25,541 | ₩25,045 | ₩25,300 | 0.00% | 1.9만 |
|---|
| 2025.10.31 | ₩24,736 | ₩25,716 | ₩24,642 | ₩25,702 | +3.90% | 1.7만 |
|---|
| 2025.10.30 | ₩24,240 | ₩25,058 | ₩24,240 | ₩24,938 | +2.88% | 1.9만 |
|---|
| 2025.10.29 | ₩25,058 | ₩25,058 | ₩24,401 | ₩24,508 | -2.19% | 1.9만 |
|---|
| 2025.10.28 | ₩25,031 | ₩25,286 | ₩24,884 | ₩25,005 | -0.11% | 1.5만 |
|---|
| 2025.10.27 | ₩25,380 | ₩25,581 | ₩25,005 | ₩25,005 | -1.48% | 1.4만 |
|---|
| 2025.10.24 | ₩25,152 | ₩25,353 | ₩24,991 | ₩25,340 | +0.75% | 7.5천 |
|---|
| 2025.10.23 | ₩24,938 | ₩25,407 | ₩24,710 | ₩25,179 | +0.97% | 9.7천 |
|---|
| 2025.10.22 | ₩24,669 | ₩25,139 | ₩24,414 | ₩25,139 | +1.90% | 1.7만 |
|---|
| 2025.10.21 | ₩24,267 | ₩24,723 | ₩24,267 | ₩24,723 | +1.88% | 1.3만 |
|---|
| 2025.10.20 | ₩24,736 | ₩24,736 | ₩24,280 | ₩24,535 | -0.81% | 1만 |
|---|
| 2025.10.17 | ₩24,213 | ₩24,562 | ₩24,186 | ₩24,347 | +0.55% | 1.2만 |
|---|
| 2025.10.16 | ₩24,830 | ₩25,045 | ₩24,213 | ₩24,240 | -2.38% | 2만 |
|---|
| 2025.10.15 | ₩24,777 | ₩24,938 | ₩24,750 | ₩24,750 | -0.11% | 9.7천 |
|---|
| 2025.10.14 | ₩24,039 | ₩24,884 | ₩24,039 | ₩24,616 | +2.40% | 1.1만 |
|---|
| 2025.10.13 | ₩24,656 | ₩24,844 | ₩24,294 | ₩24,374 | -1.14% | 1.5만 |
|---|
| 2025.10.10 | ₩25,313 | ₩25,340 | ₩24,294 | ₩24,374 | -3.71% | 1.3만 |
|---|