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 | ₩12,854 | ₩12,987 | ₩12,173 | ₩12,200 | -5.09% | 2.6만 |
| 2026.10.08 | ₩12,814 | ₩13,014 | ₩12,534 | ₩12,894 | +0.62% | 4.5만 |
| 2026.10.07 | ₩12,560 | ₩12,881 | ₩12,280 | ₩12,801 | +1.91% | 2.9만 |
| 2026.10.06 | ₩12,480 | ₩12,640 | ₩11,960 | ₩12,534 | +0.43% | 3.7만 |
| 2026.10.05 | ₩12,534 | ₩12,547 | ₩11,733 | ₩12,253 | -2.24% | 7.9만 |
| 2026.10.02 | ₩12,747 | ₩12,801 | ₩12,453 | ₩12,534 | -1.68% | 3.7만 |
| 2026.10.01 | ₩12,734 | ₩13,041 | ₩12,253 | ₩12,654 | -0.63% | 2.1만 |
| 2026.09.30 | ₩12,881 | ₩12,881 | ₩12,494 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,614 |
| -2.07% |
| 4.4만 |
| 2026.09.29 | ₩12,720 | ₩12,974 | ₩12,427 | ₩12,867 | +1.15% | 4.4만 |
|---|
| 2026.09.28 | ₩13,054 | ₩13,294 | ₩12,787 | ₩12,801 | -1.94% | 5.8만 |
|---|
| 2026.09.25 | ₩13,508 | ₩13,708 | ₩13,027 | ₩13,321 | -1.38% | 8만 |
|---|
| 2026.09.24 | ₩13,975 | ₩14,336 | ₩13,495 | ₩13,615 | -2.58% | 5.5만 |
|---|
| 2026.09.23 | ₩14,055 | ₩14,442 | ₩13,775 | ₩14,002 | -0.38% | 6.3만 |
|---|
| 2026.09.22 | ₩14,069 | ₩14,496 | ₩13,575 | ₩14,095 | +0.19% | 4.1만 |
|---|
| 2026.09.21 | ₩13,668 | ₩13,962 | ₩13,535 | ₩13,842 | +1.27% | 2.8만 |
|---|
| 2026.09.18 | ₩13,535 | ₩13,695 | ₩13,108 | ₩13,588 | +0.39% | 22만 |
|---|
| 2026.09.17 | ₩13,695 | ₩13,695 | ₩13,294 | ₩13,575 | -0.88% | 3만 |
|---|
| 2026.09.16 | ₩13,748 | ₩14,015 | ₩13,108 | ₩13,628 | -0.87% | 7.8만 |
|---|
| 2026.09.15 | ₩14,002 | ₩14,015 | ₩13,681 | ₩13,762 | -1.72% | 7.5만 |
|---|
| 2026.09.14 | ₩14,402 | ₩14,589 | ₩13,762 | ₩13,962 | -3.06% | 5.6만 |
|---|
| 2026.09.11 | ₩14,696 | ₩14,723 | ₩14,295 | ₩14,429 | -1.82% | 3.7만 |
|---|
| 2026.09.10 | ₩14,696 | ₩14,696 | ₩13,975 | ₩14,562 | -0.91% | 4.8만 |
|---|
| 2026.09.09 | ₩14,189 | ₩14,749 | ₩13,188 | ₩14,402 | +1.51% | 5.7만 |
|---|
| 2026.09.08 | ₩14,189 | ₩14,349 | ₩13,935 | ₩14,282 | +0.66% | 4.6만 |
|---|
| 2026.09.04 | ₩14,362 | ₩14,616 | ₩14,162 | ₩14,322 | -0.28% | 2.5만 |
|---|
| 2026.09.03 | ₩14,376 | ₩14,683 | ₩14,015 | ₩14,389 | +0.09% | 7.9만 |
|---|
| 2026.09.02 | ₩14,042 | ₩14,803 | ₩13,868 | ₩14,215 | +1.24% | 10.5만 |
|---|
| 2026.09.01 | ₩14,069 | ₩14,683 | ₩13,722 | ₩14,042 | -0.19% | 13.9만 |
|---|
| 2026.08.31 | ₩13,508 | ₩14,336 | ₩13,508 | ₩14,122 | +4.55% | 8.1만 |
|---|
| 2026.08.28 | ₩13,428 | ₩14,255 | ₩13,268 | ₩13,508 | +0.60% | 8.6만 |
|---|
| 2026.08.27 | ₩12,240 | ₩13,548 | ₩12,187 | ₩13,308 | +8.72% | 14.5만 |
|---|
| 2026.08.26 | ₩11,946 | ₩12,293 | ₩11,706 | ₩12,133 | +1.56% | 6.1만 |
|---|
| 2026.08.25 | ₩12,400 | ₩12,654 | ₩11,973 | ₩12,026 | -3.01% | 8만 |
|---|
| 2026.08.24 | ₩12,333 | ₩12,640 | ₩12,146 | ₩12,373 | +0.32% | 3.9만 |
|---|
| 2026.08.21 | ₩13,268 | ₩13,268 | ₩12,013 | ₩12,333 | -7.04% | 11.9만 |
|---|
| 2026.08.20 | ₩13,401 | ₩14,015 | ₩12,987 | ₩13,188 | -1.59% | 12만 |
|---|
| 2026.08.19 | ₩13,788 | ₩14,376 | ₩13,575 | ₩13,655 | -0.97% | 5.3만 |
|---|
| 2026.08.18 | ₩14,416 | ₩14,923 | ₩13,655 | ₩13,655 | -5.28% | 4.9만 |
|---|
| 2026.08.17 | ₩14,829 | ₩14,936 | ₩13,615 | ₩14,389 | -2.97% | 6.8만 |
|---|
| 2026.08.14 | ₩16,044 | ₩16,444 | ₩14,883 | ₩14,990 | -6.57% | 7.4만 |
|---|
| 2026.08.13 | ₩16,738 | ₩16,885 | ₩15,871 | ₩15,991 | -4.47% | 10.5만 |
|---|
| 2026.08.12 | ₩17,139 | ₩17,592 | ₩16,004 | ₩16,685 | -2.65% | 11.7만 |
|---|
| 2026.08.11 | ₩17,072 | ₩17,793 | ₩17,072 | ₩17,072 | 0.00% | 5.3만 |
|---|
| 2026.08.10 | ₩20,676 | ₩20,676 | ₩16,938 | ₩17,058 | -17.50% | 7.4만 |
|---|
| 2026.08.07 | ₩19,127 | ₩21,023 | ₩18,460 | ₩20,929 | +9.42% | 7.1만 |
|---|
| 2026.08.06 | ₩18,780 | ₩20,062 | ₩18,206 | ₩18,780 | 0.00% | 9.1만 |
|---|
| 2026.08.05 | ₩19,648 | ₩20,035 | ₩18,327 | ₩18,847 | -4.08% | 8.1만 |
|---|
| 2026.08.04 | ₩18,540 | ₩20,075 | ₩18,233 | ₩19,408 | +4.68% | 8.6만 |
|---|
| 2026.08.03 | ₩19,942 | ₩20,596 | ₩17,432 | ₩18,353 | -7.97% | 20.7만 |
|---|
| 2026.07.31 | ₩14,816 | ₩21,477 | ₩14,816 | ₩20,609 | +39.10% | 67.3만 |
|---|
| 2026.07.30 | ₩12,494 | ₩13,081 | ₩11,946 | ₩12,947 | +3.63% | 6.7만 |
|---|
| 2026.07.29 | ₩12,146 | ₩12,894 | ₩12,106 | ₩12,453 | +2.53% | 6.4만 |
|---|
| 2026.07.28 | ₩11,679 | ₩12,921 | ₩11,626 | ₩12,120 | +3.77% | 9.8만 |
|---|
| 2026.07.27 | ₩11,799 | ₩12,080 | ₩11,372 | ₩11,439 | -3.05% | 15만 |
|---|
| 2026.07.24 | ₩12,026 | ₩12,066 | ₩11,292 | ₩11,626 | -3.33% | 12.2만 |
|---|
| 2026.07.23 | ₩12,280 | ₩12,801 | ₩11,906 | ₩12,066 | -1.74% | 14만 |
|---|
| 2026.07.22 | ₩13,027 | ₩13,188 | ₩12,427 | ₩12,534 | -3.79% | 12.3만 |
|---|
| 2026.07.21 | ₩13,561 | ₩13,828 | ₩13,067 | ₩13,161 | -2.95% | 6.4만 |
|---|
| 2026.07.20 | ₩13,895 | ₩13,962 | ₩13,481 | ₩13,681 | -1.54% | 3.3만 |
|---|
| 2026.07.17 | ₩13,134 | ₩14,336 | ₩13,134 | ₩13,641 | +3.86% | 10.9만 |
|---|
| 2026.07.16 | ₩14,082 | ₩14,549 | ₩12,974 | ₩13,268 | -5.78% | 10만 |
|---|
| 2026.07.15 | ₩13,988 | ₩14,616 | ₩13,988 | ₩14,082 | +0.67% | 5.9만 |
|---|
| 2026.07.14 | ₩14,429 | ₩14,562 | ₩13,641 | ₩13,975 | -3.15% | 13.5만 |
|---|
| 2026.07.13 | ₩14,469 | ₩14,909 | ₩14,282 | ₩14,482 | +0.09% | 8.3만 |
|---|
| 2026.07.10 | ₩14,015 | ₩15,150 | ₩13,948 | ₩14,536 | +3.71% | 9만 |
|---|
| 2026.07.09 | ₩14,189 | ₩14,749 | ₩12,694 | ₩13,908 | -1.98% | 9.1만 |
|---|
| 2026.07.08 | ₩16,458 | ₩16,458 | ₩14,042 | ₩14,202 | -13.71% | 4.1만 |
|---|
| 2026.07.07 | ₩17,219 | ₩17,699 | ₩16,431 | ₩16,578 | -3.72% | 5.3만 |
|---|
| 2026.07.06 | ₩17,739 | ₩17,953 | ₩16,978 | ₩17,005 | -4.14% | 3.2만 |
|---|
| 2026.07.02 | ₩18,273 | ₩18,273 | ₩17,486 | ₩17,913 | -1.97% | 3.3만 |
|---|
| 2026.07.01 | ₩17,979 | ₩18,527 | ₩17,966 | ₩18,393 | +2.30% | 3만 |
|---|
| 2026.06.30 | ₩18,433 | ₩18,847 | ₩17,766 | ₩17,979 | -2.46% | 3.2만 |
|---|
| 2026.06.29 | ₩18,780 | ₩18,981 | ₩18,327 | ₩18,527 | -1.35% | 3.5만 |
|---|
| 2026.06.26 | ₩17,793 | ₩18,820 | ₩17,793 | ₩18,607 | +4.58% | 16.1만 |
|---|
| 2026.06.25 | ₩18,233 | ₩18,246 | ₩17,499 | ₩17,806 | -2.34% | 1.6만 |
|---|
| 2026.06.24 | ₩18,086 | ₩18,727 | ₩17,966 | ₩17,979 | -0.59% | 2.6만 |
|---|
| 2026.06.23 | ₩17,659 | ₩18,327 | ₩17,659 | ₩18,246 | +3.33% | 3만 |
|---|
| 2026.06.22 | ₩17,632 | ₩17,979 | ₩17,125 | ₩17,512 | -0.68% | 3.7만 |
|---|
| 2026.06.18 | ₩17,219 | ₩18,140 | ₩17,219 | ₩17,793 | +3.33% | 4.5만 |
|---|
| 2026.06.17 | ₩17,352 | ₩17,552 | ₩16,925 | ₩17,005 | -2.00% | 3.1만 |
|---|
| 2026.06.16 | ₩18,033 | ₩18,033 | ₩17,205 | ₩17,352 | -3.77% | 2.6만 |
|---|
| 2026.06.15 | ₩17,793 | ₩18,220 | ₩17,552 | ₩17,806 | +0.08% | 2.3만 |
|---|
| 2026.06.12 | ₩17,606 | ₩18,220 | ₩17,552 | ₩17,833 | +1.29% | 3만 |
|---|
| 2026.06.11 | ₩17,979 | ₩17,979 | ₩17,285 | ₩17,672 | -1.71% | 2.3만 |
|---|
| 2026.06.10 | ₩18,113 | ₩18,447 | ₩17,859 | ₩17,979 | -0.74% | 2.5만 |
|---|
| 2026.06.09 | ₩17,606 | ₩18,567 | ₩17,606 | ₩18,073 | +2.65% | 2.4만 |
|---|
| 2026.06.08 | ₩17,899 | ₩18,420 | ₩17,406 | ₩17,619 | -1.57% | 3.9만 |
|---|
| 2026.06.05 | ₩18,220 | ₩18,714 | ₩17,365 | ₩18,206 | -0.07% | 3.4만 |
|---|
| 2026.06.04 | ₩18,073 | ₩18,914 | ₩17,953 | ₩18,273 | +1.11% | 3.8만 |
|---|
| 2026.06.03 | ₩19,408 | ₩19,621 | ₩17,352 | ₩17,753 | -8.53% | 6.8만 |
|---|
| 2026.06.02 | ₩20,235 | ₩20,262 | ₩19,568 | ₩19,568 | -3.30% | 1.6만 |
|---|
| 2026.06.01 | ₩20,289 | ₩20,289 | ₩19,915 | ₩20,235 | -0.26% | 1.7만 |
|---|
| 2026.05.29 | ₩19,995 | ₩20,302 | ₩19,875 | ₩20,235 | +1.20% | 1.5만 |
|---|
| 2026.05.28 | ₩20,235 | ₩20,342 | ₩19,661 | ₩20,155 | -0.40% | 1.7만 |
|---|
| 2026.05.27 | ₩19,848 | ₩20,409 | ₩19,648 | ₩20,035 | +0.94% | 2만 |
|---|
| 2026.05.26 | ₩20,222 | ₩20,235 | ₩19,314 | ₩19,995 | -1.12% | 2.8만 |
|---|
| 2026.05.22 | ₩20,275 | ₩20,275 | ₩19,968 | ₩20,048 | -1.12% | 1.6만 |
|---|
| 2026.05.21 | ₩20,048 | ₩20,262 | ₩19,635 | ₩20,062 | +0.07% | 2.6만 |
|---|
| 2026.05.20 | ₩19,755 | ₩20,235 | ₩19,755 | ₩20,035 | +1.42% | 2.2만 |
|---|
| 2026.05.19 | ₩20,022 | ₩20,395 | ₩19,621 | ₩19,795 | -1.13% | 3.1만 |
|---|
| 2026.05.18 | ₩19,835 | ₩20,289 | ₩19,835 | ₩20,235 | +2.02% | 1.2만 |
|---|
| 2026.05.15 | ₩19,821 | ₩20,235 | ₩19,354 | ₩19,541 | -1.41% | 2.1만 |
|---|
| 2026.05.14 | ₩19,581 | ₩20,569 | ₩19,581 | ₩20,222 | +3.27% | 2.5만 |
|---|
| 2026.05.13 | ₩19,795 | ₩20,395 | ₩19,528 | ₩19,755 | -0.20% | 1.7만 |
|---|
| 2026.05.12 | ₩19,648 | ₩19,955 | ₩19,648 | ₩19,728 | +0.41% | 1.3만 |
|---|
| 2026.05.11 | ₩20,195 | ₩20,235 | ₩19,207 | ₩19,568 | -3.11% | 2.3만 |
|---|
| 2026.05.08 | ₩20,996 | ₩22,958 | ₩19,848 | ₩20,382 | -2.92% | 2.2만 |
|---|
| 2026.05.07 | ₩20,289 | ₩21,864 | ₩20,062 | ₩21,450 | +5.72% | 2.4만 |
|---|
| 2026.05.06 | ₩21,009 | ₩21,009 | ₩19,982 | ₩20,102 | -4.32% | 2.4만 |
|---|
| 2026.05.05 | ₩20,169 | ₩21,009 | ₩19,982 | ₩20,542 | +1.85% | 2.1만 |
|---|
| 2026.05.04 | ₩20,956 | ₩21,663 | ₩20,048 | ₩20,195 | -3.63% | 3만 |
|---|
| 2026.05.01 | ₩21,049 | ₩21,757 | ₩20,889 | ₩21,130 | +0.38% | 2.2만 |
|---|
| 2026.04.30 | ₩20,903 | ₩21,477 | ₩20,809 | ₩20,996 | +0.45% | 2만 |
|---|
| 2026.04.29 | ₩21,543 | ₩21,677 | ₩20,863 | ₩20,903 | -2.97% | 1.9만 |
|---|
| 2026.04.28 | ₩21,877 | ₩22,064 | ₩21,663 | ₩21,810 | -0.31% | 1.7만 |
|---|
| 2026.04.27 | ₩22,384 | ₩22,478 | ₩21,837 | ₩22,117 | -1.19% | 2.1만 |
|---|
| 2026.04.24 | ₩21,744 | ₩22,825 | ₩21,744 | ₩22,625 | +4.05% | 1.9만 |
|---|
| 2026.04.23 | ₩21,957 | ₩22,011 | ₩21,704 | ₩21,930 | -0.12% | 1.4만 |
|---|
| 2026.04.22 | ₩21,930 | ₩22,411 | ₩21,890 | ₩22,411 | +2.19% | 2.1만 |
|---|
| 2026.04.21 | ₩23,105 | ₩23,799 | ₩21,597 | ₩21,944 | -5.03% | 4.9만 |
|---|
| 2026.04.20 | ₩24,200 | ₩24,293 | ₩23,118 | ₩23,399 | -3.31% | 2.3만 |
|---|
| 2026.04.17 | ₩22,918 | ₩24,133 | ₩22,731 | ₩23,532 | +2.68% | 2.2만 |
|---|
| 2026.04.16 | ₩22,371 | ₩22,878 | ₩22,277 | ₩22,638 | +1.19% | 2.4만 |
|---|
| 2026.04.15 | ₩21,797 | ₩22,651 | ₩21,797 | ₩22,491 | +3.18% | 2.1만 |
|---|
| 2026.04.14 | ₩21,290 | ₩22,024 | ₩21,290 | ₩22,011 | +3.39% | 2.1만 |
|---|
| 2026.04.13 | ₩20,409 | ₩21,410 | ₩20,409 | ₩21,410 | +4.91% | 5.9만 |
|---|
| 2026.04.10 | ₩22,918 | ₩22,918 | ₩20,262 | ₩20,502 | -10.54% | 4.4만 |
|---|
| 2026.04.09 | ₩23,732 | ₩23,732 | ₩22,678 | ₩22,985 | -3.15% | 4.3만 |
|---|
| 2026.04.08 | ₩24,173 | ₩24,280 | ₩23,359 | ₩23,532 | -2.65% | 2.7만 |
|---|
| 2026.04.07 | ₩23,639 | ₩24,280 | ₩23,399 | ₩23,559 | -0.34% | 3.4만 |
|---|
| 2026.04.06 | ₩23,532 | ₩24,346 | ₩23,532 | ₩23,666 | +0.57% | 1.4만 |
|---|
| 2026.04.02 | ₩22,851 | ₩23,959 | ₩22,851 | ₩23,799 | +4.15% | 9.8천 |
|---|
| 2026.04.01 | ₩22,998 | ₩23,385 | ₩22,518 | ₩23,385 | +1.68% | 2.6만 |
|---|
| 2026.03.31 | ₩22,958 | ₩23,198 | ₩22,371 | ₩22,905 | -0.23% | 4.3만 |
|---|
| 2026.03.30 | ₩21,383 | ₩22,798 | ₩21,343 | ₩22,638 | +5.87% | 4.4만 |
|---|
| 2026.03.27 | ₩21,770 | ₩21,784 | ₩20,756 | ₩21,437 | -1.53% | 3.9만 |
|---|
| 2026.03.26 | ₩21,610 | ₩21,957 | ₩21,250 | ₩21,797 | +0.86% | 3.3만 |
|---|
| 2026.03.25 | ₩21,663 | ₩21,944 | ₩21,343 | ₩21,610 | -0.25% | 3.3만 |
|---|
| 2026.03.24 | ₩21,223 | ₩21,784 | ₩21,170 | ₩21,370 | +0.69% | 3.1만 |
|---|
| 2026.03.23 | ₩21,797 | ₩22,384 | ₩21,130 | ₩21,623 | -0.80% | 4.9만 |
|---|
| 2026.03.20 | ₩21,623 | ₩22,304 | ₩20,916 | ₩21,276 | -1.60% | 6만 |
|---|
| 2026.03.19 | ₩21,330 | ₩21,877 | ₩20,996 | ₩21,610 | +1.31% | 3만 |
|---|
| 2026.03.18 | ₩21,263 | ₩21,543 | ₩20,702 | ₩20,929 | -1.57% | 4.3만 |
|---|
| 2026.03.17 | ₩21,583 | ₩22,638 | ₩21,116 | ₩21,330 | -1.18% | 4.1만 |
|---|
| 2026.03.16 | ₩21,610 | ₩21,997 | ₩21,450 | ₩21,517 | -0.43% | 2.5만 |
|---|
| 2026.03.13 | ₩20,809 | ₩21,610 | ₩20,689 | ₩21,036 | +1.09% | 5.6만 |
|---|
| 2026.03.12 | ₩20,796 | ₩21,343 | ₩20,275 | ₩20,582 | -1.03% | 4.6만 |
|---|
| 2026.03.11 | ₩21,143 | ₩21,276 | ₩20,369 | ₩21,116 | -0.13% | 2.5만 |
|---|
| 2026.03.10 | ₩23,559 | ₩23,559 | ₩21,170 | ₩21,423 | -9.07% | 4.1만 |
|---|
| 2026.03.09 | ₩23,505 | ₩24,133 | ₩23,185 | ₩23,772 | +1.14% | 3.9만 |
|---|
| 2026.03.06 | ₩23,052 | ₩24,026 | ₩22,891 | ₩23,679 | +2.72% | 3.9만 |
|---|
| 2026.03.05 | ₩23,959 | ₩24,106 | ₩22,665 | ₩23,572 | -1.62% | 4.5만 |
|---|
| 2026.03.04 | ₩23,919 | ₩24,413 | ₩23,305 | ₩23,719 | -0.84% | 7.1만 |
|---|
| 2026.03.03 | ₩24,253 | ₩25,040 | ₩22,584 | ₩23,879 | -1.54% | 7만 |
|---|
| 2026.03.02 | ₩24,106 | ₩24,867 | ₩23,706 | ₩24,467 | +1.50% | 2.5만 |
|---|
| 2026.02.27 | ₩23,919 | ₩24,720 | ₩23,732 | ₩24,240 | +1.34% | 2.3만 |
|---|
| 2026.02.26 | ₩24,920 | ₩24,920 | ₩23,812 | ₩23,933 | -3.96% | 3.5만 |
|---|
| 2026.02.25 | ₩24,693 | ₩25,321 | ₩24,680 | ₩24,920 | +0.92% | 1.5만 |
|---|
| 2026.02.24 | ₩24,894 | ₩25,067 | ₩24,053 | ₩24,680 | -0.86% | 2만 |
|---|
| 2026.02.23 | ₩23,639 | ₩24,733 | ₩23,639 | ₩24,160 | +2.20% | 3.3만 |
|---|
| 2026.02.20 | ₩23,425 | ₩24,840 | ₩23,425 | ₩23,452 | +0.11% | 2.2만 |
|---|
| 2026.02.19 | ₩22,731 | ₩24,013 | ₩22,638 | ₩23,439 | +3.11% | 2.2만 |
|---|
| 2026.02.18 | ₩24,133 | ₩24,293 | ₩22,691 | ₩23,172 | -3.98% | 3.4만 |
|---|
| 2026.02.17 | ₩24,880 | ₩24,880 | ₩23,959 | ₩23,986 | -3.59% | 1.4만 |
|---|
| 2026.02.13 | ₩24,119 | ₩26,509 | ₩24,119 | ₩25,014 | +3.71% | 1.7만 |
|---|
| 2026.02.12 | ₩25,187 | ₩26,749 | ₩23,586 | ₩23,692 | -5.94% | 2.2만 |
|---|
| 2026.02.11 | ₩26,522 | ₩26,522 | ₩24,814 | ₩24,840 | -6.34% | 2.7만 |
|---|
| 2026.02.10 | ₩26,482 | ₩27,563 | ₩26,015 | ₩26,242 | -0.91% | 1.9만 |
|---|
| 2026.02.09 | ₩28,431 | ₩28,431 | ₩26,295 | ₩26,562 | -6.57% | 3.1만 |
|---|
| 2026.02.06 | ₩27,763 | ₩29,112 | ₩27,763 | ₩28,711 | +3.41% | 3.7만 |
|---|
| 2026.02.05 | ₩29,285 | ₩29,285 | ₩27,483 | ₩27,550 | -5.93% | 2.2만 |
|---|
| 2026.02.04 | ₩29,859 | ₩31,367 | ₩28,297 | ₩28,297 | -5.23% | 3만 |
|---|
| 2026.02.03 | ₩30,086 | ₩30,420 | ₩28,458 | ₩29,365 | -2.40% | 2.1만 |
|---|
| 2026.02.02 | ₩30,259 | ₩31,915 | ₩30,059 | ₩30,086 | -0.57% | 3만 |
|---|
| 2026.01.30 | ₩29,699 | ₩31,474 | ₩28,991 | ₩29,659 | -0.13% | 3.2만 |
|---|
| 2026.01.29 | ₩29,645 | ₩30,233 | ₩29,058 | ₩30,046 | +1.35% | 1.5만 |
|---|
| 2026.01.28 | ₩31,941 | ₩31,941 | ₩29,752 | ₩29,752 | -6.85% | 1.9만 |
|---|
| 2026.01.27 | ₩31,528 | ₩32,222 | ₩31,528 | ₩32,048 | +1.65% | 1.6만 |
|---|
| 2026.01.26 | ₩32,796 | ₩32,942 | ₩31,514 | ₩31,714 | -3.30% | 3만 |
|---|
| 2026.01.23 | ₩32,262 | ₩32,996 | ₩32,235 | ₩32,796 | +1.65% | 6.9천 |
|---|
| 2026.01.22 | ₩33,316 | ₩33,596 | ₩32,502 | ₩32,956 | -1.08% | 2.2만 |
|---|
| 2026.01.21 | ₩31,981 | ₩33,183 | ₩31,781 | ₩33,143 | +3.63% | 1.5만 |
|---|
| 2026.01.20 | ₩32,142 | ₩32,889 | ₩31,875 | ₩32,288 | +0.46% | 2.6만 |
|---|
| 2026.01.16 | ₩32,822 | ₩33,370 | ₩32,769 | ₩33,022 | +0.61% | 1.3만 |
|---|
| 2026.01.15 | ₩32,996 | ₩33,169 | ₩32,475 | ₩32,715 | -0.85% | 2.2만 |
|---|
| 2026.01.14 | ₩32,515 | ₩33,236 | ₩32,235 | ₩33,236 | +2.22% | 1.5만 |
|---|
| 2026.01.13 | ₩31,741 | ₩33,370 | ₩31,608 | ₩32,916 | +3.70% | 1.4만 |
|---|
| 2026.01.12 | ₩31,367 | ₩32,035 | ₩30,540 | ₩31,835 | +1.49% | 2만 |
|---|
| 2026.01.09 | ₩33,289 | ₩33,289 | ₩30,900 | ₩31,367 | -5.77% | 1.1만 |
|---|
| 2026.01.08 | ₩28,658 | ₩31,728 | ₩28,658 | ₩31,528 | +10.01% | 1.6만 |
|---|
| 2026.01.07 | ₩28,858 | ₩29,285 | ₩28,204 | ₩28,858 | 0.00% | 1.1만 |
|---|
| 2026.01.06 | ₩28,364 | ₩29,539 | ₩27,964 | ₩28,765 | +1.41% | 2.7만 |
|---|
| 2026.01.05 | ₩29,285 | ₩29,619 | ₩28,444 | ₩28,484 | -2.73% | 1.5만 |
|---|
| 2026.01.02 | ₩30,166 | ₩30,166 | ₩28,885 | ₩29,405 | -2.52% | 1.5만 |
|---|
| 2025.12.31 | ₩29,312 | ₩30,326 | ₩29,258 | ₩29,926 | +2.09% | 1.1만 |
|---|
| 2025.12.30 | ₩29,792 | ₩30,366 | ₩29,072 | ₩29,352 | -1.48% | 3.5만 |
|---|
| 2025.12.29 | ₩29,338 | ₩29,499 | ₩28,991 | ₩29,485 | +0.50% | 1.1만 |
|---|
| 2025.12.26 | ₩29,672 | ₩29,993 | ₩29,045 | ₩29,846 | +0.58% | 1.6만 |
|---|
| 2025.12.24 | ₩28,871 | ₩30,446 | ₩28,498 | ₩29,926 | +3.65% | 2.4만 |
|---|
| 2025.12.23 | ₩30,033 | ₩30,793 | ₩28,724 | ₩29,018 | -3.38% | 1.8만 |
|---|
| 2025.12.22 | ₩31,367 | ₩31,594 | ₩30,166 | ₩30,340 | -3.28% | 2.5만 |
|---|
| 2025.12.19 | ₩31,047 | ₩32,502 | ₩30,593 | ₩31,367 | +1.03% | 9.2만 |
|---|
| 2025.12.18 | ₩29,912 | ₩31,060 | ₩29,539 | ₩31,060 | +3.84% | 2.8만 |
|---|
| 2025.12.17 | ₩30,473 | ₩30,620 | ₩29,205 | ₩29,525 | -3.11% | 2.2만 |
|---|
| 2025.12.16 | ₩29,766 | ₩30,700 | ₩29,766 | ₩30,580 | +2.74% | 2만 |
|---|
| 2025.12.15 | ₩29,365 | ₩30,166 | ₩28,978 | ₩29,926 | +1.91% | 2.1만 |
|---|
| 2025.12.12 | ₩28,538 | ₩29,445 | ₩28,538 | ₩29,338 | +2.81% | 2.4만 |
|---|
| 2025.12.11 | ₩28,724 | ₩28,938 | ₩28,204 | ₩28,538 | -0.65% | 1.7만 |
|---|
| 2025.12.10 | ₩27,043 | ₩28,671 | ₩27,043 | ₩28,284 | +4.59% | 3.4만 |
|---|
| 2025.12.09 | ₩27,630 | ₩27,630 | ₩27,029 | ₩27,149 | -1.74% | 1.7만 |
|---|
| 2025.12.08 | ₩27,763 | ₩28,858 | ₩27,230 | ₩27,563 | -0.72% | 2.8만 |
|---|
| 2025.12.05 | ₩29,178 | ₩29,178 | ₩27,617 | ₩27,750 | -4.89% | 1.7만 |
|---|
| 2025.12.04 | ₩28,684 | ₩29,712 | ₩28,644 | ₩29,499 | +2.84% | 2.4만 |
|---|
| 2025.12.03 | ₩28,004 | ₩29,018 | ₩27,737 | ₩28,965 | +3.43% | 2.1만 |
|---|
| 2025.12.02 | ₩28,778 | ₩28,951 | ₩27,537 | ₩27,617 | -4.04% | 1.9만 |
|---|
| 2025.12.01 | ₩28,564 | ₩29,125 | ₩28,364 | ₩28,644 | +0.28% | 2.5만 |
|---|
| 2025.11.28 | ₩29,178 | ₩29,218 | ₩28,791 | ₩28,925 | -0.87% | 1.5만 |
|---|
| 2025.11.26 | ₩29,245 | ₩29,325 | ₩28,551 | ₩28,805 | -1.51% | 2.2만 |
|---|
| 2025.11.25 | ₩29,485 | ₩29,525 | ₩28,538 | ₩29,245 | -0.81% | 4만 |
|---|
| 2025.11.24 | ₩28,044 | ₩30,206 | ₩28,017 | ₩29,005 | +3.43% | 6.3만 |
|---|
| 2025.11.21 | ₩27,083 | ₩28,097 | ₩26,989 | ₩27,737 | +2.41% | 6.7만 |
|---|
| 2025.11.20 | ₩28,524 | ₩28,738 | ₩26,495 | ₩27,069 | -5.10% | 5.5만 |
|---|
| 2025.11.19 | ₩28,951 | ₩28,951 | ₩27,844 | ₩28,391 | -1.94% | 2.3만 |
|---|
| 2025.11.18 | ₩26,736 | ₩28,938 | ₩26,736 | ₩28,684 | +7.29% | 6.7만 |
|---|
| 2025.11.17 | ₩27,350 | ₩27,577 | ₩26,549 | ₩26,762 | -2.15% | 1.1만 |
|---|
| 2025.11.14 | ₩27,790 | ₩27,817 | ₩27,163 | ₩27,617 | -0.62% | 1.6만 |
|---|
| 2025.11.13 | ₩28,604 | ₩28,911 | ₩27,763 | ₩27,897 | -2.47% | 1.2만 |
|---|
| 2025.11.12 | ₩29,726 | ₩29,726 | ₩28,324 | ₩28,538 | -4.00% | 2.2만 |
|---|
| 2025.11.11 | ₩28,244 | ₩30,380 | ₩28,244 | ₩29,819 | +5.58% | 2.7만 |
|---|
| 2025.11.10 | ₩26,696 | ₩28,044 | ₩26,696 | ₩28,044 | +5.05% | 1.8만 |
|---|
| 2025.11.07 | ₩26,709 | ₩29,338 | ₩26,002 | ₩26,629 | -0.30% | 5.7만 |
|---|
| 2025.11.06 | ₩26,002 | ₩26,002 | ₩25,094 | ₩25,681 | -1.23% | 1.2만 |
|---|
| 2025.11.05 | ₩24,907 | ₩26,082 | ₩24,907 | ₩25,895 | +3.97% | 2.8만 |
|---|
| 2025.11.04 | ₩25,094 | ₩25,361 | ₩24,653 | ₩24,920 | -0.69% | 1.6만 |
|---|
| 2025.11.03 | ₩25,174 | ₩25,414 | ₩24,920 | ₩25,174 | 0.00% | 1.9만 |
|---|
| 2025.10.31 | ₩24,613 | ₩25,588 | ₩24,520 | ₩25,574 | +3.90% | 1.7만 |
|---|
| 2025.10.30 | ₩24,119 | ₩24,934 | ₩24,119 | ₩24,814 | +2.88% | 1.9만 |
|---|
| 2025.10.29 | ₩24,934 | ₩24,934 | ₩24,280 | ₩24,386 | -2.19% | 1.9만 |
|---|
| 2025.10.28 | ₩24,907 | ₩25,161 | ₩24,760 | ₩24,880 | -0.11% | 1.5만 |
|---|
| 2025.10.27 | ₩25,254 | ₩25,454 | ₩24,880 | ₩24,880 | -1.48% | 1.4만 |
|---|
| 2025.10.24 | ₩25,027 | ₩25,227 | ₩24,867 | ₩25,214 | +0.75% | 7.5천 |
|---|
| 2025.10.23 | ₩24,814 | ₩25,281 | ₩24,587 | ₩25,054 | +0.97% | 9.7천 |
|---|
| 2025.10.22 | ₩24,547 | ₩25,014 | ₩24,293 | ₩25,014 | +1.90% | 1.7만 |
|---|
| 2025.10.21 | ₩24,146 | ₩24,600 | ₩24,146 | ₩24,600 | +1.88% | 1.3만 |
|---|
| 2025.10.20 | ₩24,613 | ₩24,613 | ₩24,160 | ₩24,413 | -0.81% | 1만 |
|---|
| 2025.10.17 | ₩24,093 | ₩24,440 | ₩24,066 | ₩24,226 | +0.55% | 1.2만 |
|---|
| 2025.10.16 | ₩24,707 | ₩24,920 | ₩24,093 | ₩24,119 | -2.38% | 2만 |
|---|
| 2025.10.15 | ₩24,653 | ₩24,814 | ₩24,627 | ₩24,627 | -0.11% | 9.7천 |
|---|
| 2025.10.14 | ₩23,919 | ₩24,760 | ₩23,919 | ₩24,493 | +2.40% | 1.1만 |
|---|
| 2025.10.13 | ₩24,533 | ₩24,720 | ₩24,173 | ₩24,253 | -1.14% | 1.5만 |
|---|
| 2025.10.10 | ₩25,187 | ₩25,214 | ₩24,173 | ₩24,253 | -3.71% | 1.3만 |
|---|