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 | ₩12,887 | ₩13,021 | ₩12,204 | ₩12,231 | -5.09% | 2.6만 |
| 2026.10.08 | ₩12,847 | ₩13,048 | ₩12,566 | ₩12,927 | +0.62% | 4.5만 |
| 2026.10.07 | ₩12,593 | ₩12,914 | ₩12,312 | ₩12,833 | +1.91% | 2.9만 |
| 2026.10.06 | ₩12,512 | ₩12,673 | ₩11,990 | ₩12,566 | +0.43% | 3.7만 |
| 2026.10.05 | ₩12,566 | ₩12,579 | ₩11,763 | ₩12,285 | -2.24% | 7.9만 |
| 2026.10.02 | ₩12,780 | ₩12,833 | ₩12,485 | ₩12,566 | -1.68% | 3.7만 |
| 2026.10.01 | ₩12,767 | ₩13,074 | ₩12,285 | ₩12,686 | -0.63% | 2.1만 |
| 2026.09.30 | ₩12,914 | ₩12,914 | ₩12,526 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,646 |
| -2.07% |
| 4.4만 |
| 2026.09.29 | ₩12,753 | ₩13,007 | ₩12,459 | ₩12,900 | +1.15% | 4.4만 |
|---|
| 2026.09.28 | ₩13,088 | ₩13,329 | ₩12,820 | ₩12,833 | -1.94% | 5.8만 |
|---|
| 2026.09.25 | ₩13,543 | ₩13,743 | ₩13,061 | ₩13,355 | -1.38% | 8만 |
|---|
| 2026.09.24 | ₩14,011 | ₩14,372 | ₩13,529 | ₩13,650 | -2.58% | 5.5만 |
|---|
| 2026.09.23 | ₩14,091 | ₩14,479 | ₩13,810 | ₩14,038 | -0.38% | 6.3만 |
|---|
| 2026.09.22 | ₩14,105 | ₩14,533 | ₩13,610 | ₩14,131 | +0.19% | 4.1만 |
|---|
| 2026.09.21 | ₩13,703 | ₩13,998 | ₩13,569 | ₩13,877 | +1.27% | 2.8만 |
|---|
| 2026.09.18 | ₩13,569 | ₩13,730 | ₩13,141 | ₩13,623 | +0.39% | 22만 |
|---|
| 2026.09.17 | ₩13,730 | ₩13,730 | ₩13,329 | ₩13,610 | -0.88% | 3만 |
|---|
| 2026.09.16 | ₩13,784 | ₩14,051 | ₩13,141 | ₩13,663 | -0.87% | 7.8만 |
|---|
| 2026.09.15 | ₩14,038 | ₩14,051 | ₩13,717 | ₩13,797 | -1.72% | 7.5만 |
|---|
| 2026.09.14 | ₩14,439 | ₩14,627 | ₩13,797 | ₩13,998 | -3.06% | 5.6만 |
|---|
| 2026.09.11 | ₩14,734 | ₩14,760 | ₩14,332 | ₩14,466 | -1.82% | 3.7만 |
|---|
| 2026.09.10 | ₩14,734 | ₩14,734 | ₩14,011 | ₩14,600 | -0.91% | 4.8만 |
|---|
| 2026.09.09 | ₩14,225 | ₩14,787 | ₩13,222 | ₩14,439 | +1.51% | 5.7만 |
|---|
| 2026.09.08 | ₩14,225 | ₩14,386 | ₩13,971 | ₩14,319 | +0.66% | 4.6만 |
|---|
| 2026.09.04 | ₩14,399 | ₩14,653 | ₩14,198 | ₩14,359 | -0.28% | 2.5만 |
|---|
| 2026.09.03 | ₩14,413 | ₩14,720 | ₩14,051 | ₩14,426 | +0.09% | 7.9만 |
|---|
| 2026.09.02 | ₩14,078 | ₩14,841 | ₩13,904 | ₩14,252 | +1.24% | 10.5만 |
|---|
| 2026.09.01 | ₩14,105 | ₩14,720 | ₩13,757 | ₩14,078 | -0.19% | 13.9만 |
|---|
| 2026.08.31 | ₩13,543 | ₩14,372 | ₩13,543 | ₩14,158 | +4.55% | 8.1만 |
|---|
| 2026.08.28 | ₩13,462 | ₩14,292 | ₩13,302 | ₩13,543 | +0.60% | 8.6만 |
|---|
| 2026.08.27 | ₩12,271 | ₩13,583 | ₩12,218 | ₩13,342 | +8.72% | 14.5만 |
|---|
| 2026.08.26 | ₩11,977 | ₩12,325 | ₩11,736 | ₩12,164 | +1.56% | 6.1만 |
|---|
| 2026.08.25 | ₩12,432 | ₩12,686 | ₩12,004 | ₩12,057 | -3.01% | 8만 |
|---|
| 2026.08.24 | ₩12,365 | ₩12,673 | ₩12,178 | ₩12,405 | +0.32% | 3.9만 |
|---|
| 2026.08.21 | ₩13,302 | ₩13,302 | ₩12,044 | ₩12,365 | -7.04% | 11.9만 |
|---|
| 2026.08.20 | ₩13,436 | ₩14,051 | ₩13,021 | ₩13,222 | -1.59% | 12만 |
|---|
| 2026.08.19 | ₩13,824 | ₩14,413 | ₩13,610 | ₩13,690 | -0.97% | 5.3만 |
|---|
| 2026.08.18 | ₩14,453 | ₩14,961 | ₩13,690 | ₩13,690 | -5.28% | 4.9만 |
|---|
| 2026.08.17 | ₩14,868 | ₩14,975 | ₩13,650 | ₩14,426 | -2.97% | 6.8만 |
|---|
| 2026.08.14 | ₩16,085 | ₩16,487 | ₩14,921 | ₩15,028 | -6.57% | 7.4만 |
|---|
| 2026.08.13 | ₩16,781 | ₩16,928 | ₩15,911 | ₩16,032 | -4.47% | 10.5만 |
|---|
| 2026.08.12 | ₩17,183 | ₩17,638 | ₩16,045 | ₩16,728 | -2.65% | 11.7만 |
|---|
| 2026.08.11 | ₩17,116 | ₩17,838 | ₩17,116 | ₩17,116 | 0.00% | 5.3만 |
|---|
| 2026.08.10 | ₩20,729 | ₩20,729 | ₩16,982 | ₩17,102 | -17.50% | 7.4만 |
|---|
| 2026.08.07 | ₩19,177 | ₩21,077 | ₩18,507 | ₩20,983 | +9.42% | 7.1만 |
|---|
| 2026.08.06 | ₩18,829 | ₩20,113 | ₩18,253 | ₩18,829 | 0.00% | 9.1만 |
|---|
| 2026.08.05 | ₩19,698 | ₩20,087 | ₩18,374 | ₩18,896 | -4.08% | 8.1만 |
|---|
| 2026.08.04 | ₩18,588 | ₩20,127 | ₩18,280 | ₩19,458 | +4.68% | 8.6만 |
|---|
| 2026.08.03 | ₩19,993 | ₩20,649 | ₩17,477 | ₩18,400 | -7.97% | 20.7만 |
|---|
| 2026.07.31 | ₩14,854 | ₩21,532 | ₩14,854 | ₩20,662 | +39.10% | 67.3만 |
|---|
| 2026.07.30 | ₩12,526 | ₩13,114 | ₩11,977 | ₩12,981 | +3.63% | 6.7만 |
|---|
| 2026.07.29 | ₩12,178 | ₩12,927 | ₩12,138 | ₩12,485 | +2.53% | 6.4만 |
|---|
| 2026.07.28 | ₩11,709 | ₩12,954 | ₩11,656 | ₩12,151 | +3.77% | 9.8만 |
|---|
| 2026.07.27 | ₩11,830 | ₩12,111 | ₩11,402 | ₩11,468 | -3.05% | 15만 |
|---|
| 2026.07.24 | ₩12,057 | ₩12,097 | ₩11,321 | ₩11,656 | -3.33% | 12.2만 |
|---|
| 2026.07.23 | ₩12,312 | ₩12,833 | ₩11,937 | ₩12,097 | -1.74% | 14만 |
|---|
| 2026.07.22 | ₩13,061 | ₩13,222 | ₩12,459 | ₩12,566 | -3.79% | 12.3만 |
|---|
| 2026.07.21 | ₩13,596 | ₩13,864 | ₩13,101 | ₩13,195 | -2.95% | 6.4만 |
|---|
| 2026.07.20 | ₩13,931 | ₩13,998 | ₩13,516 | ₩13,717 | -1.54% | 3.3만 |
|---|
| 2026.07.17 | ₩13,168 | ₩14,372 | ₩13,168 | ₩13,677 | +3.86% | 10.9만 |
|---|
| 2026.07.16 | ₩14,118 | ₩14,586 | ₩13,007 | ₩13,302 | -5.78% | 10만 |
|---|
| 2026.07.15 | ₩14,024 | ₩14,653 | ₩14,024 | ₩14,118 | +0.67% | 5.9만 |
|---|
| 2026.07.14 | ₩14,466 | ₩14,600 | ₩13,677 | ₩14,011 | -3.15% | 13.5만 |
|---|
| 2026.07.13 | ₩14,506 | ₩14,948 | ₩14,319 | ₩14,520 | +0.09% | 8.3만 |
|---|
| 2026.07.10 | ₩14,051 | ₩15,189 | ₩13,984 | ₩14,573 | +3.71% | 9만 |
|---|
| 2026.07.09 | ₩14,225 | ₩14,787 | ₩12,726 | ₩13,944 | -1.98% | 9.1만 |
|---|
| 2026.07.08 | ₩16,500 | ₩16,500 | ₩14,078 | ₩14,239 | -13.71% | 4.1만 |
|---|
| 2026.07.07 | ₩17,263 | ₩17,745 | ₩16,473 | ₩16,621 | -3.72% | 5.3만 |
|---|
| 2026.07.06 | ₩17,785 | ₩17,999 | ₩17,022 | ₩17,049 | -4.14% | 3.2만 |
|---|
| 2026.07.02 | ₩18,320 | ₩18,320 | ₩17,531 | ₩17,959 | -1.97% | 3.3만 |
|---|
| 2026.07.01 | ₩18,026 | ₩18,574 | ₩18,012 | ₩18,441 | +2.30% | 3만 |
|---|
| 2026.06.30 | ₩18,481 | ₩18,896 | ₩17,812 | ₩18,026 | -2.46% | 3.2만 |
|---|
| 2026.06.29 | ₩18,829 | ₩19,029 | ₩18,374 | ₩18,574 | -1.35% | 3.5만 |
|---|
| 2026.06.26 | ₩17,838 | ₩18,869 | ₩17,838 | ₩18,655 | +4.58% | 16.1만 |
|---|
| 2026.06.25 | ₩18,280 | ₩18,293 | ₩17,544 | ₩17,852 | -2.34% | 1.6만 |
|---|
| 2026.06.24 | ₩18,133 | ₩18,775 | ₩18,012 | ₩18,026 | -0.59% | 2.6만 |
|---|
| 2026.06.23 | ₩17,705 | ₩18,374 | ₩17,705 | ₩18,293 | +3.33% | 3만 |
|---|
| 2026.06.22 | ₩17,678 | ₩18,026 | ₩17,169 | ₩17,557 | -0.68% | 3.7만 |
|---|
| 2026.06.18 | ₩17,263 | ₩18,186 | ₩17,263 | ₩17,838 | +3.33% | 4.5만 |
|---|
| 2026.06.17 | ₩17,397 | ₩17,597 | ₩16,969 | ₩17,049 | -2.00% | 3.1만 |
|---|
| 2026.06.16 | ₩18,079 | ₩18,079 | ₩17,250 | ₩17,397 | -3.77% | 2.6만 |
|---|
| 2026.06.15 | ₩17,838 | ₩18,267 | ₩17,597 | ₩17,852 | +0.08% | 2.3만 |
|---|
| 2026.06.12 | ₩17,651 | ₩18,267 | ₩17,597 | ₩17,878 | +1.29% | 3만 |
|---|
| 2026.06.11 | ₩18,026 | ₩18,026 | ₩17,330 | ₩17,718 | -1.71% | 2.3만 |
|---|
| 2026.06.10 | ₩18,160 | ₩18,494 | ₩17,905 | ₩18,026 | -0.74% | 2.5만 |
|---|
| 2026.06.09 | ₩17,651 | ₩18,615 | ₩17,651 | ₩18,119 | +2.65% | 2.4만 |
|---|
| 2026.06.08 | ₩17,945 | ₩18,467 | ₩17,450 | ₩17,664 | -1.57% | 3.9만 |
|---|
| 2026.06.05 | ₩18,267 | ₩18,762 | ₩17,410 | ₩18,253 | -0.07% | 3.4만 |
|---|
| 2026.06.04 | ₩18,119 | ₩18,962 | ₩17,999 | ₩18,320 | +1.11% | 3.8만 |
|---|
| 2026.06.03 | ₩19,458 | ₩19,672 | ₩17,397 | ₩17,798 | -8.53% | 6.8만 |
|---|
| 2026.06.02 | ₩20,287 | ₩20,314 | ₩19,618 | ₩19,618 | -3.30% | 1.6만 |
|---|
| 2026.06.01 | ₩20,341 | ₩20,341 | ₩19,966 | ₩20,287 | -0.26% | 1.7만 |
|---|
| 2026.05.29 | ₩20,046 | ₩20,354 | ₩19,926 | ₩20,287 | +1.20% | 1.5만 |
|---|
| 2026.05.28 | ₩20,287 | ₩20,394 | ₩19,712 | ₩20,207 | -0.40% | 1.7만 |
|---|
| 2026.05.27 | ₩19,899 | ₩20,461 | ₩19,698 | ₩20,087 | +0.94% | 2만 |
|---|
| 2026.05.26 | ₩20,274 | ₩20,287 | ₩19,364 | ₩20,046 | -1.12% | 2.8만 |
|---|
| 2026.05.22 | ₩20,327 | ₩20,327 | ₩20,020 | ₩20,100 | -1.12% | 1.6만 |
|---|
| 2026.05.21 | ₩20,100 | ₩20,314 | ₩19,685 | ₩20,113 | +0.07% | 2.6만 |
|---|
| 2026.05.20 | ₩19,806 | ₩20,287 | ₩19,806 | ₩20,087 | +1.42% | 2.2만 |
|---|
| 2026.05.19 | ₩20,073 | ₩20,448 | ₩19,672 | ₩19,846 | -1.13% | 3.1만 |
|---|
| 2026.05.18 | ₩19,886 | ₩20,341 | ₩19,886 | ₩20,287 | +2.02% | 1.2만 |
|---|
| 2026.05.15 | ₩19,872 | ₩20,287 | ₩19,404 | ₩19,591 | -1.41% | 2.1만 |
|---|
| 2026.05.14 | ₩19,632 | ₩20,622 | ₩19,632 | ₩20,274 | +3.27% | 2.5만 |
|---|
| 2026.05.13 | ₩19,846 | ₩20,448 | ₩19,578 | ₩19,806 | -0.20% | 1.7만 |
|---|
| 2026.05.12 | ₩19,698 | ₩20,006 | ₩19,698 | ₩19,779 | +0.41% | 1.3만 |
|---|
| 2026.05.11 | ₩20,247 | ₩20,287 | ₩19,257 | ₩19,618 | -3.11% | 2.3만 |
|---|
| 2026.05.08 | ₩21,050 | ₩23,017 | ₩19,899 | ₩20,434 | -2.92% | 2.2만 |
|---|
| 2026.05.07 | ₩20,341 | ₩21,920 | ₩20,113 | ₩21,505 | +5.72% | 2.4만 |
|---|
| 2026.05.06 | ₩21,063 | ₩21,063 | ₩20,033 | ₩20,153 | -4.32% | 2.4만 |
|---|
| 2026.05.05 | ₩20,220 | ₩21,063 | ₩20,033 | ₩20,595 | +1.85% | 2.1만 |
|---|
| 2026.05.04 | ₩21,010 | ₩21,719 | ₩20,100 | ₩20,247 | -3.63% | 3만 |
|---|
| 2026.05.01 | ₩21,104 | ₩21,813 | ₩20,943 | ₩21,184 | +0.38% | 2.2만 |
|---|
| 2026.04.30 | ₩20,956 | ₩21,532 | ₩20,863 | ₩21,050 | +0.45% | 2만 |
|---|
| 2026.04.29 | ₩21,599 | ₩21,733 | ₩20,916 | ₩20,956 | -2.97% | 1.9만 |
|---|
| 2026.04.28 | ₩21,933 | ₩22,121 | ₩21,719 | ₩21,866 | -0.31% | 1.7만 |
|---|
| 2026.04.27 | ₩22,442 | ₩22,535 | ₩21,893 | ₩22,174 | -1.19% | 2.1만 |
|---|
| 2026.04.24 | ₩21,799 | ₩22,883 | ₩21,799 | ₩22,683 | +4.05% | 1.9만 |
|---|
| 2026.04.23 | ₩22,014 | ₩22,067 | ₩21,759 | ₩21,987 | -0.12% | 1.4만 |
|---|
| 2026.04.22 | ₩21,987 | ₩22,469 | ₩21,947 | ₩22,469 | +2.19% | 2.1만 |
|---|
| 2026.04.21 | ₩23,164 | ₩23,860 | ₩21,652 | ₩22,000 | -5.03% | 4.9만 |
|---|
| 2026.04.20 | ₩24,262 | ₩24,355 | ₩23,178 | ₩23,459 | -3.31% | 2.3만 |
|---|
| 2026.04.17 | ₩22,977 | ₩24,195 | ₩22,790 | ₩23,593 | +2.68% | 2.2만 |
|---|
| 2026.04.16 | ₩22,428 | ₩22,937 | ₩22,335 | ₩22,696 | +1.19% | 2.4만 |
|---|
| 2026.04.15 | ₩21,853 | ₩22,709 | ₩21,853 | ₩22,549 | +3.18% | 2.1만 |
|---|
| 2026.04.14 | ₩21,344 | ₩22,080 | ₩21,344 | ₩22,067 | +3.39% | 2.1만 |
|---|
| 2026.04.13 | ₩20,461 | ₩21,465 | ₩20,461 | ₩21,465 | +4.91% | 5.9만 |
|---|
| 2026.04.10 | ₩22,977 | ₩22,977 | ₩20,314 | ₩20,555 | -10.54% | 4.4만 |
|---|
| 2026.04.09 | ₩23,793 | ₩23,793 | ₩22,736 | ₩23,044 | -3.15% | 4.3만 |
|---|
| 2026.04.08 | ₩24,235 | ₩24,342 | ₩23,419 | ₩23,593 | -2.65% | 2.7만 |
|---|
| 2026.04.07 | ₩23,700 | ₩24,342 | ₩23,459 | ₩23,619 | -0.34% | 3.4만 |
|---|
| 2026.04.06 | ₩23,593 | ₩24,409 | ₩23,593 | ₩23,726 | +0.57% | 1.4만 |
|---|
| 2026.04.02 | ₩22,910 | ₩24,021 | ₩22,910 | ₩23,860 | +4.15% | 9.8천 |
|---|
| 2026.04.01 | ₩23,057 | ₩23,445 | ₩22,576 | ₩23,445 | +1.68% | 2.6만 |
|---|
| 2026.03.31 | ₩23,017 | ₩23,258 | ₩22,428 | ₩22,964 | -0.23% | 4.3만 |
|---|
| 2026.03.30 | ₩21,438 | ₩22,857 | ₩21,398 | ₩22,696 | +5.87% | 4.4만 |
|---|
| 2026.03.27 | ₩21,826 | ₩21,840 | ₩20,809 | ₩21,492 | -1.53% | 3.9만 |
|---|
| 2026.03.26 | ₩21,666 | ₩22,014 | ₩21,304 | ₩21,853 | +0.86% | 3.3만 |
|---|
| 2026.03.25 | ₩21,719 | ₩22,000 | ₩21,398 | ₩21,666 | -0.25% | 3.3만 |
|---|
| 2026.03.24 | ₩21,278 | ₩21,840 | ₩21,224 | ₩21,425 | +0.69% | 3.1만 |
|---|
| 2026.03.23 | ₩21,853 | ₩22,442 | ₩21,184 | ₩21,679 | -0.80% | 4.9만 |
|---|
| 2026.03.20 | ₩21,679 | ₩22,361 | ₩20,970 | ₩21,331 | -1.60% | 6만 |
|---|
| 2026.03.19 | ₩21,385 | ₩21,933 | ₩21,050 | ₩21,666 | +1.31% | 3만 |
|---|
| 2026.03.18 | ₩21,318 | ₩21,599 | ₩20,756 | ₩20,983 | -1.57% | 4.3만 |
|---|
| 2026.03.17 | ₩21,639 | ₩22,696 | ₩21,170 | ₩21,385 | -1.18% | 4.1만 |
|---|
| 2026.03.16 | ₩21,666 | ₩22,054 | ₩21,505 | ₩21,572 | -0.43% | 2.5만 |
|---|
| 2026.03.13 | ₩20,863 | ₩21,666 | ₩20,742 | ₩21,090 | +1.09% | 5.6만 |
|---|
| 2026.03.12 | ₩20,849 | ₩21,398 | ₩20,327 | ₩20,635 | -1.03% | 4.6만 |
|---|
| 2026.03.11 | ₩21,197 | ₩21,331 | ₩20,421 | ₩21,170 | -0.13% | 2.5만 |
|---|
| 2026.03.10 | ₩23,619 | ₩23,619 | ₩21,224 | ₩21,478 | -9.07% | 4.1만 |
|---|
| 2026.03.09 | ₩23,566 | ₩24,195 | ₩23,245 | ₩23,834 | +1.14% | 3.9만 |
|---|
| 2026.03.06 | ₩23,111 | ₩24,088 | ₩22,950 | ₩23,740 | +2.72% | 3.9만 |
|---|
| 2026.03.05 | ₩24,021 | ₩24,168 | ₩22,723 | ₩23,633 | -1.62% | 4.5만 |
|---|
| 2026.03.04 | ₩23,981 | ₩24,476 | ₩23,365 | ₩23,780 | -0.84% | 7.1만 |
|---|
| 2026.03.03 | ₩24,315 | ₩25,105 | ₩22,643 | ₩23,941 | -1.54% | 7만 |
|---|
| 2026.03.02 | ₩24,168 | ₩24,931 | ₩23,767 | ₩24,529 | +1.50% | 2.5만 |
|---|
| 2026.02.27 | ₩23,981 | ₩24,784 | ₩23,793 | ₩24,302 | +1.34% | 2.3만 |
|---|
| 2026.02.26 | ₩24,984 | ₩24,984 | ₩23,874 | ₩23,994 | -3.96% | 3.5만 |
|---|
| 2026.02.25 | ₩24,757 | ₩25,386 | ₩24,744 | ₩24,984 | +0.92% | 1.5만 |
|---|
| 2026.02.24 | ₩24,958 | ₩25,132 | ₩24,115 | ₩24,744 | -0.86% | 2만 |
|---|
| 2026.02.23 | ₩23,700 | ₩24,797 | ₩23,700 | ₩24,222 | +2.20% | 3.3만 |
|---|
| 2026.02.20 | ₩23,486 | ₩24,904 | ₩23,486 | ₩23,512 | +0.11% | 2.2만 |
|---|
| 2026.02.19 | ₩22,790 | ₩24,074 | ₩22,696 | ₩23,499 | +3.11% | 2.2만 |
|---|
| 2026.02.18 | ₩24,195 | ₩24,355 | ₩22,750 | ₩23,231 | -3.98% | 3.4만 |
|---|
| 2026.02.17 | ₩24,944 | ₩24,944 | ₩24,021 | ₩24,048 | -3.59% | 1.4만 |
|---|
| 2026.02.13 | ₩24,181 | ₩26,577 | ₩24,181 | ₩25,078 | +3.71% | 1.7만 |
|---|
| 2026.02.12 | ₩25,252 | ₩26,818 | ₩23,646 | ₩23,753 | -5.94% | 2.2만 |
|---|
| 2026.02.11 | ₩26,590 | ₩26,590 | ₩24,877 | ₩24,904 | -6.34% | 2.7만 |
|---|
| 2026.02.10 | ₩26,550 | ₩27,634 | ₩26,082 | ₩26,309 | -0.91% | 1.9만 |
|---|
| 2026.02.09 | ₩28,504 | ₩28,504 | ₩26,363 | ₩26,630 | -6.57% | 3.1만 |
|---|
| 2026.02.06 | ₩27,835 | ₩29,186 | ₩27,835 | ₩28,785 | +3.41% | 3.7만 |
|---|
| 2026.02.05 | ₩29,360 | ₩29,360 | ₩27,554 | ₩27,621 | -5.93% | 2.2만 |
|---|
| 2026.02.04 | ₩29,936 | ₩31,448 | ₩28,370 | ₩28,370 | -5.23% | 3만 |
|---|
| 2026.02.03 | ₩30,163 | ₩30,498 | ₩28,531 | ₩29,441 | -2.40% | 2.1만 |
|---|
| 2026.02.02 | ₩30,337 | ₩31,997 | ₩30,136 | ₩30,163 | -0.57% | 3만 |
|---|
| 2026.01.30 | ₩29,775 | ₩31,555 | ₩29,066 | ₩29,735 | -0.13% | 3.2만 |
|---|
| 2026.01.29 | ₩29,722 | ₩30,310 | ₩29,133 | ₩30,123 | +1.35% | 1.5만 |
|---|
| 2026.01.28 | ₩32,023 | ₩32,023 | ₩29,829 | ₩29,829 | -6.85% | 1.9만 |
|---|
| 2026.01.27 | ₩31,609 | ₩32,304 | ₩31,609 | ₩32,130 | +1.65% | 1.6만 |
|---|
| 2026.01.26 | ₩32,880 | ₩33,027 | ₩31,595 | ₩31,796 | -3.30% | 3만 |
|---|
| 2026.01.23 | ₩32,345 | ₩33,081 | ₩32,318 | ₩32,880 | +1.65% | 6.9천 |
|---|
| 2026.01.22 | ₩33,402 | ₩33,683 | ₩32,585 | ₩33,040 | -1.08% | 2.2만 |
|---|
| 2026.01.21 | ₩32,064 | ₩33,268 | ₩31,863 | ₩33,228 | +3.63% | 1.5만 |
|---|
| 2026.01.20 | ₩32,224 | ₩32,973 | ₩31,956 | ₩32,371 | +0.46% | 2.6만 |
|---|
| 2026.01.16 | ₩32,907 | ₩33,455 | ₩32,853 | ₩33,107 | +0.61% | 1.3만 |
|---|
| 2026.01.15 | ₩33,081 | ₩33,255 | ₩32,559 | ₩32,800 | -0.85% | 2.2만 |
|---|
| 2026.01.14 | ₩32,599 | ₩33,321 | ₩32,318 | ₩33,321 | +2.22% | 1.5만 |
|---|
| 2026.01.13 | ₩31,823 | ₩33,455 | ₩31,689 | ₩33,000 | +3.70% | 1.4만 |
|---|
| 2026.01.12 | ₩31,448 | ₩32,117 | ₩30,618 | ₩31,916 | +1.49% | 2만 |
|---|
| 2026.01.09 | ₩33,375 | ₩33,375 | ₩30,980 | ₩31,448 | -5.77% | 1.1만 |
|---|
| 2026.01.08 | ₩28,731 | ₩31,809 | ₩28,731 | ₩31,609 | +10.01% | 1.6만 |
|---|
| 2026.01.07 | ₩28,932 | ₩29,360 | ₩28,276 | ₩28,932 | 0.00% | 1.1만 |
|---|
| 2026.01.06 | ₩28,437 | ₩29,615 | ₩28,036 | ₩28,838 | +1.41% | 2.7만 |
|---|
| 2026.01.05 | ₩29,360 | ₩29,695 | ₩28,517 | ₩28,557 | -2.73% | 1.5만 |
|---|
| 2026.01.02 | ₩30,244 | ₩30,244 | ₩28,959 | ₩29,481 | -2.52% | 1.5만 |
|---|
| 2025.12.31 | ₩29,387 | ₩30,404 | ₩29,334 | ₩30,003 | +2.09% | 1.1만 |
|---|
| 2025.12.30 | ₩29,869 | ₩30,444 | ₩29,146 | ₩29,427 | -1.48% | 3.5만 |
|---|
| 2025.12.29 | ₩29,414 | ₩29,574 | ₩29,066 | ₩29,561 | +0.50% | 1.1만 |
|---|
| 2025.12.26 | ₩29,748 | ₩30,070 | ₩29,119 | ₩29,922 | +0.58% | 1.6만 |
|---|
| 2025.12.24 | ₩28,945 | ₩30,525 | ₩28,571 | ₩30,003 | +3.65% | 2.4만 |
|---|
| 2025.12.23 | ₩30,110 | ₩30,873 | ₩28,798 | ₩29,093 | -3.38% | 1.8만 |
|---|
| 2025.12.22 | ₩31,448 | ₩31,675 | ₩30,244 | ₩30,418 | -3.28% | 2.5만 |
|---|
| 2025.12.19 | ₩31,127 | ₩32,585 | ₩30,672 | ₩31,448 | +1.03% | 9.2만 |
|---|
| 2025.12.18 | ₩29,989 | ₩31,140 | ₩29,615 | ₩31,140 | +3.84% | 2.8만 |
|---|
| 2025.12.17 | ₩30,551 | ₩30,699 | ₩29,280 | ₩29,601 | -3.11% | 2.2만 |
|---|
| 2025.12.16 | ₩29,842 | ₩30,779 | ₩29,842 | ₩30,658 | +2.74% | 2만 |
|---|
| 2025.12.15 | ₩29,441 | ₩30,244 | ₩29,053 | ₩30,003 | +1.91% | 2.1만 |
|---|
| 2025.12.12 | ₩28,611 | ₩29,521 | ₩28,611 | ₩29,414 | +2.81% | 2.4만 |
|---|
| 2025.12.11 | ₩28,798 | ₩29,012 | ₩28,276 | ₩28,611 | -0.65% | 1.7만 |
|---|
| 2025.12.10 | ₩27,112 | ₩28,745 | ₩27,112 | ₩28,357 | +4.59% | 3.4만 |
|---|
| 2025.12.09 | ₩27,701 | ₩27,701 | ₩27,099 | ₩27,219 | -1.74% | 1.7만 |
|---|
| 2025.12.08 | ₩27,835 | ₩28,932 | ₩27,299 | ₩27,634 | -0.72% | 2.8만 |
|---|
| 2025.12.05 | ₩29,253 | ₩29,253 | ₩27,688 | ₩27,821 | -4.89% | 1.7만 |
|---|
| 2025.12.04 | ₩28,758 | ₩29,789 | ₩28,718 | ₩29,574 | +2.84% | 2.4만 |
|---|
| 2025.12.03 | ₩28,076 | ₩29,093 | ₩27,808 | ₩29,039 | +3.43% | 2.1만 |
|---|
| 2025.12.02 | ₩28,852 | ₩29,026 | ₩27,607 | ₩27,688 | -4.04% | 1.9만 |
|---|
| 2025.12.01 | ₩28,638 | ₩29,200 | ₩28,437 | ₩28,718 | +0.28% | 2.5만 |
|---|
| 2025.11.28 | ₩29,253 | ₩29,293 | ₩28,865 | ₩28,999 | -0.87% | 1.5만 |
|---|
| 2025.11.26 | ₩29,320 | ₩29,400 | ₩28,624 | ₩28,879 | -1.51% | 2.2만 |
|---|
| 2025.11.25 | ₩29,561 | ₩29,601 | ₩28,611 | ₩29,320 | -0.81% | 4만 |
|---|
| 2025.11.24 | ₩28,116 | ₩30,284 | ₩28,089 | ₩29,079 | +3.43% | 6.3만 |
|---|
| 2025.11.21 | ₩27,152 | ₩28,169 | ₩27,059 | ₩27,808 | +2.41% | 6.7만 |
|---|
| 2025.11.20 | ₩28,598 | ₩28,812 | ₩26,563 | ₩27,139 | -5.10% | 5.5만 |
|---|
| 2025.11.19 | ₩29,026 | ₩29,026 | ₩27,915 | ₩28,464 | -1.94% | 2.3만 |
|---|
| 2025.11.18 | ₩26,804 | ₩29,012 | ₩26,804 | ₩28,758 | +7.29% | 6.7만 |
|---|
| 2025.11.17 | ₩27,420 | ₩27,647 | ₩26,617 | ₩26,831 | -2.15% | 1.1만 |
|---|
| 2025.11.14 | ₩27,862 | ₩27,888 | ₩27,233 | ₩27,688 | -0.62% | 1.6만 |
|---|
| 2025.11.13 | ₩28,678 | ₩28,986 | ₩27,835 | ₩27,969 | -2.47% | 1.2만 |
|---|
| 2025.11.12 | ₩29,802 | ₩29,802 | ₩28,397 | ₩28,611 | -4.00% | 2.2만 |
|---|
| 2025.11.11 | ₩28,317 | ₩30,458 | ₩28,317 | ₩29,896 | +5.58% | 2.7만 |
|---|
| 2025.11.10 | ₩26,764 | ₩28,116 | ₩26,764 | ₩28,116 | +5.05% | 1.8만 |
|---|
| 2025.11.07 | ₩26,778 | ₩29,414 | ₩26,068 | ₩26,697 | -0.30% | 5.7만 |
|---|
| 2025.11.06 | ₩26,068 | ₩26,068 | ₩25,158 | ₩25,747 | -1.23% | 1.2만 |
|---|
| 2025.11.05 | ₩24,971 | ₩26,149 | ₩24,971 | ₩25,961 | +3.97% | 2.8만 |
|---|
| 2025.11.04 | ₩25,158 | ₩25,426 | ₩24,717 | ₩24,984 | -0.69% | 1.6만 |
|---|
| 2025.11.03 | ₩25,239 | ₩25,480 | ₩24,984 | ₩25,239 | 0.00% | 1.9만 |
|---|
| 2025.10.31 | ₩24,677 | ₩25,653 | ₩24,583 | ₩25,640 | +3.90% | 1.7만 |
|---|
| 2025.10.30 | ₩24,181 | ₩24,998 | ₩24,181 | ₩24,877 | +2.88% | 1.9만 |
|---|
| 2025.10.29 | ₩24,998 | ₩24,998 | ₩24,342 | ₩24,449 | -2.19% | 1.9만 |
|---|
| 2025.10.28 | ₩24,971 | ₩25,225 | ₩24,824 | ₩24,944 | -0.11% | 1.5만 |
|---|
| 2025.10.27 | ₩25,319 | ₩25,520 | ₩24,944 | ₩24,944 | -1.48% | 1.4만 |
|---|
| 2025.10.24 | ₩25,091 | ₩25,292 | ₩24,931 | ₩25,279 | +0.75% | 7.5천 |
|---|
| 2025.10.23 | ₩24,877 | ₩25,346 | ₩24,650 | ₩25,118 | +0.97% | 9.7천 |
|---|
| 2025.10.22 | ₩24,610 | ₩25,078 | ₩24,355 | ₩25,078 | +1.90% | 1.7만 |
|---|
| 2025.10.21 | ₩24,208 | ₩24,663 | ₩24,208 | ₩24,663 | +1.88% | 1.3만 |
|---|
| 2025.10.20 | ₩24,677 | ₩24,677 | ₩24,222 | ₩24,476 | -0.81% | 1만 |
|---|
| 2025.10.17 | ₩24,155 | ₩24,503 | ₩24,128 | ₩24,289 | +0.55% | 1.2만 |
|---|
| 2025.10.16 | ₩24,770 | ₩24,984 | ₩24,155 | ₩24,181 | -2.38% | 2만 |
|---|
| 2025.10.15 | ₩24,717 | ₩24,877 | ₩24,690 | ₩24,690 | -0.11% | 9.7천 |
|---|
| 2025.10.14 | ₩23,981 | ₩24,824 | ₩23,981 | ₩24,556 | +2.40% | 1.1만 |
|---|
| 2025.10.13 | ₩24,596 | ₩24,784 | ₩24,235 | ₩24,315 | -1.14% | 1.5만 |
|---|
| 2025.10.10 | ₩25,252 | ₩25,279 | ₩24,235 | ₩24,315 | -3.71% | 1.3만 |
|---|