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 | ₩12,919 | ₩13,053 | ₩12,235 | ₩12,262 | -5.09% | 2.6만 |
| 2026.10.08 | ₩12,879 | ₩13,080 | ₩12,597 | ₩12,959 | +0.62% | 4.5만 |
| 2026.10.07 | ₩12,624 | ₩12,946 | ₩12,342 | ₩12,865 | +1.91% | 2.9만 |
| 2026.10.06 | ₩12,543 | ₩12,704 | ₩12,020 | ₩12,597 | +0.43% | 3.7만 |
| 2026.10.05 | ₩12,597 | ₩12,610 | ₩11,792 | ₩12,315 | -2.24% | 7.9만 |
| 2026.10.02 | ₩12,812 | ₩12,865 | ₩12,517 | ₩12,597 | -1.68% | 3.7만 |
| 2026.10.01 | ₩12,798 | ₩13,107 | ₩12,315 | ₩12,718 | -0.63% | 2.1만 |
| 2026.09.30 | ₩12,946 | ₩12,946 | ₩12,557 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,678 |
| -2.07% |
| 4.4만 |
| 2026.09.29 | ₩12,785 | ₩13,040 | ₩12,490 | ₩12,932 | +1.15% | 4.4만 |
|---|
| 2026.09.28 | ₩13,120 | ₩13,362 | ₩12,852 | ₩12,865 | -1.94% | 5.8만 |
|---|
| 2026.09.25 | ₩13,576 | ₩13,778 | ₩13,093 | ₩13,389 | -1.38% | 8만 |
|---|
| 2026.09.24 | ₩14,046 | ₩14,408 | ₩13,563 | ₩13,684 | -2.58% | 5.5만 |
|---|
| 2026.09.23 | ₩14,126 | ₩14,515 | ₩13,845 | ₩14,073 | -0.38% | 6.3만 |
|---|
| 2026.09.22 | ₩14,140 | ₩14,569 | ₩13,643 | ₩14,167 | +0.19% | 4.1만 |
|---|
| 2026.09.21 | ₩13,737 | ₩14,033 | ₩13,603 | ₩13,912 | +1.27% | 2.8만 |
|---|
| 2026.09.18 | ₩13,603 | ₩13,764 | ₩13,174 | ₩13,657 | +0.39% | 22만 |
|---|
| 2026.09.17 | ₩13,764 | ₩13,764 | ₩13,362 | ₩13,643 | -0.88% | 3만 |
|---|
| 2026.09.16 | ₩13,818 | ₩14,086 | ₩13,174 | ₩13,697 | -0.87% | 7.8만 |
|---|
| 2026.09.15 | ₩14,073 | ₩14,086 | ₩13,751 | ₩13,831 | -1.72% | 7.5만 |
|---|
| 2026.09.14 | ₩14,475 | ₩14,663 | ₩13,831 | ₩14,033 | -3.06% | 5.6만 |
|---|
| 2026.09.11 | ₩14,770 | ₩14,797 | ₩14,368 | ₩14,502 | -1.82% | 3.7만 |
|---|
| 2026.09.10 | ₩14,770 | ₩14,770 | ₩14,046 | ₩14,636 | -0.91% | 4.8만 |
|---|
| 2026.09.09 | ₩14,261 | ₩14,824 | ₩13,254 | ₩14,475 | +1.51% | 5.7만 |
|---|
| 2026.09.08 | ₩14,261 | ₩14,422 | ₩14,006 | ₩14,354 | +0.66% | 4.6만 |
|---|
| 2026.09.04 | ₩14,435 | ₩14,690 | ₩14,234 | ₩14,395 | -0.28% | 2.5만 |
|---|
| 2026.09.03 | ₩14,448 | ₩14,757 | ₩14,086 | ₩14,462 | +0.09% | 7.9만 |
|---|
| 2026.09.02 | ₩14,113 | ₩14,878 | ₩13,939 | ₩14,287 | +1.24% | 10.5만 |
|---|
| 2026.09.01 | ₩14,140 | ₩14,757 | ₩13,791 | ₩14,113 | -0.19% | 13.9만 |
|---|
| 2026.08.31 | ₩13,576 | ₩14,408 | ₩13,576 | ₩14,193 | +4.55% | 8.1만 |
|---|
| 2026.08.28 | ₩13,496 | ₩14,328 | ₩13,335 | ₩13,576 | +0.60% | 8.6만 |
|---|
| 2026.08.27 | ₩12,302 | ₩13,617 | ₩12,248 | ₩13,375 | +8.72% | 14.5만 |
|---|
| 2026.08.26 | ₩12,007 | ₩12,356 | ₩11,765 | ₩12,195 | +1.56% | 6.1만 |
|---|
| 2026.08.25 | ₩12,463 | ₩12,718 | ₩12,034 | ₩12,087 | -3.01% | 8만 |
|---|
| 2026.08.24 | ₩12,396 | ₩12,704 | ₩12,208 | ₩12,436 | +0.32% | 3.9만 |
|---|
| 2026.08.21 | ₩13,335 | ₩13,335 | ₩12,074 | ₩12,396 | -7.04% | 11.9만 |
|---|
| 2026.08.20 | ₩13,469 | ₩14,086 | ₩13,053 | ₩13,254 | -1.59% | 12만 |
|---|
| 2026.08.19 | ₩13,858 | ₩14,448 | ₩13,643 | ₩13,724 | -0.97% | 5.3만 |
|---|
| 2026.08.18 | ₩14,489 | ₩14,998 | ₩13,724 | ₩13,724 | -5.28% | 4.9만 |
|---|
| 2026.08.17 | ₩14,905 | ₩15,012 | ₩13,684 | ₩14,462 | -2.97% | 6.8만 |
|---|
| 2026.08.14 | ₩16,125 | ₩16,528 | ₩14,958 | ₩15,065 | -6.57% | 7.4만 |
|---|
| 2026.08.13 | ₩16,823 | ₩16,970 | ₩15,951 | ₩16,072 | -4.47% | 10.5만 |
|---|
| 2026.08.12 | ₩17,225 | ₩17,681 | ₩16,085 | ₩16,769 | -2.65% | 11.7만 |
|---|
| 2026.08.11 | ₩17,158 | ₩17,883 | ₩17,158 | ₩17,158 | 0.00% | 5.3만 |
|---|
| 2026.08.10 | ₩20,780 | ₩20,780 | ₩17,024 | ₩17,145 | -17.50% | 7.4만 |
|---|
| 2026.08.07 | ₩19,224 | ₩21,129 | ₩18,553 | ₩21,035 | +9.42% | 7.1만 |
|---|
| 2026.08.06 | ₩18,875 | ₩20,163 | ₩18,299 | ₩18,875 | 0.00% | 9.1만 |
|---|
| 2026.08.05 | ₩19,747 | ₩20,137 | ₩18,419 | ₩18,943 | -4.08% | 8.1만 |
|---|
| 2026.08.04 | ₩18,634 | ₩20,177 | ₩18,325 | ₩19,506 | +4.68% | 8.6만 |
|---|
| 2026.08.03 | ₩20,043 | ₩20,700 | ₩17,521 | ₩18,446 | -7.97% | 20.7만 |
|---|
| 2026.07.31 | ₩14,891 | ₩21,585 | ₩14,891 | ₩20,713 | +39.10% | 67.3만 |
|---|
| 2026.07.30 | ₩12,557 | ₩13,147 | ₩12,007 | ₩13,013 | +3.63% | 6.7만 |
|---|
| 2026.07.29 | ₩12,208 | ₩12,959 | ₩12,168 | ₩12,517 | +2.53% | 6.4만 |
|---|
| 2026.07.28 | ₩11,738 | ₩12,986 | ₩11,685 | ₩12,181 | +3.77% | 9.8만 |
|---|
| 2026.07.27 | ₩11,859 | ₩12,141 | ₩11,430 | ₩11,497 | -3.05% | 15만 |
|---|
| 2026.07.24 | ₩12,087 | ₩12,128 | ₩11,349 | ₩11,685 | -3.33% | 12.2만 |
|---|
| 2026.07.23 | ₩12,342 | ₩12,865 | ₩11,967 | ₩12,128 | -1.74% | 14만 |
|---|
| 2026.07.22 | ₩13,093 | ₩13,254 | ₩12,490 | ₩12,597 | -3.79% | 12.3만 |
|---|
| 2026.07.21 | ₩13,630 | ₩13,898 | ₩13,134 | ₩13,228 | -2.95% | 6.4만 |
|---|
| 2026.07.20 | ₩13,965 | ₩14,033 | ₩13,550 | ₩13,751 | -1.54% | 3.3만 |
|---|
| 2026.07.17 | ₩13,201 | ₩14,408 | ₩13,201 | ₩13,711 | +3.86% | 10.9만 |
|---|
| 2026.07.16 | ₩14,153 | ₩14,623 | ₩13,040 | ₩13,335 | -5.78% | 10만 |
|---|
| 2026.07.15 | ₩14,059 | ₩14,690 | ₩14,059 | ₩14,153 | +0.67% | 5.9만 |
|---|
| 2026.07.14 | ₩14,502 | ₩14,636 | ₩13,711 | ₩14,046 | -3.15% | 13.5만 |
|---|
| 2026.07.13 | ₩14,542 | ₩14,985 | ₩14,354 | ₩14,556 | +0.09% | 8.3만 |
|---|
| 2026.07.10 | ₩14,086 | ₩15,226 | ₩14,019 | ₩14,609 | +3.71% | 9만 |
|---|
| 2026.07.09 | ₩14,261 | ₩14,824 | ₩12,758 | ₩13,979 | -1.98% | 9.1만 |
|---|
| 2026.07.08 | ₩16,541 | ₩16,541 | ₩14,113 | ₩14,274 | -13.71% | 4.1만 |
|---|
| 2026.07.07 | ₩17,306 | ₩17,789 | ₩16,514 | ₩16,662 | -3.72% | 5.3만 |
|---|
| 2026.07.06 | ₩17,829 | ₩18,044 | ₩17,064 | ₩17,091 | -4.14% | 3.2만 |
|---|
| 2026.07.02 | ₩18,366 | ₩18,366 | ₩17,574 | ₩18,003 | -1.97% | 3.3만 |
|---|
| 2026.07.01 | ₩18,071 | ₩18,621 | ₩18,057 | ₩18,486 | +2.30% | 3만 |
|---|
| 2026.06.30 | ₩18,527 | ₩18,943 | ₩17,856 | ₩18,071 | -2.46% | 3.2만 |
|---|
| 2026.06.29 | ₩18,875 | ₩19,077 | ₩18,419 | ₩18,621 | -1.35% | 3.5만 |
|---|
| 2026.06.26 | ₩17,883 | ₩18,916 | ₩17,883 | ₩18,701 | +4.58% | 16.1만 |
|---|
| 2026.06.25 | ₩18,325 | ₩18,339 | ₩17,588 | ₩17,896 | -2.34% | 1.6만 |
|---|
| 2026.06.24 | ₩18,178 | ₩18,822 | ₩18,057 | ₩18,071 | -0.59% | 2.6만 |
|---|
| 2026.06.23 | ₩17,749 | ₩18,419 | ₩17,749 | ₩18,339 | +3.33% | 3만 |
|---|
| 2026.06.22 | ₩17,722 | ₩18,071 | ₩17,212 | ₩17,601 | -0.68% | 3.7만 |
|---|
| 2026.06.18 | ₩17,306 | ₩18,232 | ₩17,306 | ₩17,883 | +3.33% | 4.5만 |
|---|
| 2026.06.17 | ₩17,440 | ₩17,641 | ₩17,011 | ₩17,091 | -2.00% | 3.1만 |
|---|
| 2026.06.16 | ₩18,124 | ₩18,124 | ₩17,292 | ₩17,440 | -3.77% | 2.6만 |
|---|
| 2026.06.15 | ₩17,883 | ₩18,312 | ₩17,641 | ₩17,896 | +0.08% | 2.3만 |
|---|
| 2026.06.12 | ₩17,695 | ₩18,312 | ₩17,641 | ₩17,923 | +1.29% | 3만 |
|---|
| 2026.06.11 | ₩18,071 | ₩18,071 | ₩17,373 | ₩17,762 | -1.71% | 2.3만 |
|---|
| 2026.06.10 | ₩18,205 | ₩18,540 | ₩17,950 | ₩18,071 | -0.74% | 2.5만 |
|---|
| 2026.06.09 | ₩17,695 | ₩18,661 | ₩17,695 | ₩18,164 | +2.65% | 2.4만 |
|---|
| 2026.06.08 | ₩17,990 | ₩18,513 | ₩17,494 | ₩17,708 | -1.57% | 3.9만 |
|---|
| 2026.06.05 | ₩18,312 | ₩18,808 | ₩17,453 | ₩18,299 | -0.07% | 3.4만 |
|---|
| 2026.06.04 | ₩18,164 | ₩19,010 | ₩18,044 | ₩18,366 | +1.11% | 3.8만 |
|---|
| 2026.06.03 | ₩19,506 | ₩19,721 | ₩17,440 | ₩17,842 | -8.53% | 6.8만 |
|---|
| 2026.06.02 | ₩20,338 | ₩20,365 | ₩19,667 | ₩19,667 | -3.30% | 1.6만 |
|---|
| 2026.06.01 | ₩20,391 | ₩20,391 | ₩20,016 | ₩20,338 | -0.26% | 1.7만 |
|---|
| 2026.05.29 | ₩20,096 | ₩20,405 | ₩19,976 | ₩20,338 | +1.20% | 1.5만 |
|---|
| 2026.05.28 | ₩20,338 | ₩20,445 | ₩19,761 | ₩20,257 | -0.40% | 1.7만 |
|---|
| 2026.05.27 | ₩19,949 | ₩20,512 | ₩19,747 | ₩20,137 | +0.94% | 2만 |
|---|
| 2026.05.26 | ₩20,324 | ₩20,338 | ₩19,412 | ₩20,096 | -1.12% | 2.8만 |
|---|
| 2026.05.22 | ₩20,378 | ₩20,378 | ₩20,069 | ₩20,150 | -1.12% | 1.6만 |
|---|
| 2026.05.21 | ₩20,150 | ₩20,365 | ₩19,734 | ₩20,163 | +0.07% | 2.6만 |
|---|
| 2026.05.20 | ₩19,855 | ₩20,338 | ₩19,855 | ₩20,137 | +1.42% | 2.2만 |
|---|
| 2026.05.19 | ₩20,123 | ₩20,499 | ₩19,721 | ₩19,895 | -1.13% | 3.1만 |
|---|
| 2026.05.18 | ₩19,935 | ₩20,391 | ₩19,935 | ₩20,338 | +2.02% | 1.2만 |
|---|
| 2026.05.15 | ₩19,922 | ₩20,338 | ₩19,452 | ₩19,640 | -1.41% | 2.1만 |
|---|
| 2026.05.14 | ₩19,680 | ₩20,673 | ₩19,680 | ₩20,324 | +3.27% | 2.5만 |
|---|
| 2026.05.13 | ₩19,895 | ₩20,499 | ₩19,627 | ₩19,855 | -0.20% | 1.7만 |
|---|
| 2026.05.12 | ₩19,747 | ₩20,056 | ₩19,747 | ₩19,828 | +0.41% | 1.3만 |
|---|
| 2026.05.11 | ₩20,298 | ₩20,338 | ₩19,305 | ₩19,667 | -3.11% | 2.3만 |
|---|
| 2026.05.08 | ₩21,102 | ₩23,074 | ₩19,949 | ₩20,485 | -2.92% | 2.2만 |
|---|
| 2026.05.07 | ₩20,391 | ₩21,974 | ₩20,163 | ₩21,559 | +5.72% | 2.4만 |
|---|
| 2026.05.06 | ₩21,116 | ₩21,116 | ₩20,083 | ₩20,204 | -4.32% | 2.4만 |
|---|
| 2026.05.05 | ₩20,271 | ₩21,116 | ₩20,083 | ₩20,646 | +1.85% | 2.1만 |
|---|
| 2026.05.04 | ₩21,062 | ₩21,773 | ₩20,150 | ₩20,298 | -3.63% | 3만 |
|---|
| 2026.05.01 | ₩21,156 | ₩21,867 | ₩20,995 | ₩21,237 | +0.38% | 2.2만 |
|---|
| 2026.04.30 | ₩21,009 | ₩21,585 | ₩20,915 | ₩21,102 | +0.45% | 2만 |
|---|
| 2026.04.29 | ₩21,652 | ₩21,787 | ₩20,968 | ₩21,009 | -2.97% | 1.9만 |
|---|
| 2026.04.28 | ₩21,988 | ₩22,176 | ₩21,773 | ₩21,921 | -0.31% | 1.7만 |
|---|
| 2026.04.27 | ₩22,498 | ₩22,592 | ₩21,948 | ₩22,229 | -1.19% | 2.1만 |
|---|
| 2026.04.24 | ₩21,854 | ₩22,940 | ₩21,854 | ₩22,739 | +4.05% | 1.9만 |
|---|
| 2026.04.23 | ₩22,068 | ₩22,122 | ₩21,813 | ₩22,042 | -0.12% | 1.4만 |
|---|
| 2026.04.22 | ₩22,042 | ₩22,524 | ₩22,001 | ₩22,524 | +2.19% | 2.1만 |
|---|
| 2026.04.21 | ₩23,222 | ₩23,920 | ₩21,706 | ₩22,055 | -5.03% | 4.9만 |
|---|
| 2026.04.20 | ₩24,322 | ₩24,416 | ₩23,235 | ₩23,517 | -3.31% | 2.3만 |
|---|
| 2026.04.17 | ₩23,034 | ₩24,255 | ₩22,846 | ₩23,651 | +2.68% | 2.2만 |
|---|
| 2026.04.16 | ₩22,484 | ₩22,994 | ₩22,390 | ₩22,753 | +1.19% | 2.4만 |
|---|
| 2026.04.15 | ₩21,907 | ₩22,766 | ₩21,907 | ₩22,605 | +3.18% | 2.1만 |
|---|
| 2026.04.14 | ₩21,398 | ₩22,135 | ₩21,398 | ₩22,122 | +3.39% | 2.1만 |
|---|
| 2026.04.13 | ₩20,512 | ₩21,518 | ₩20,512 | ₩21,518 | +4.91% | 5.9만 |
|---|
| 2026.04.10 | ₩23,034 | ₩23,034 | ₩20,365 | ₩20,606 | -10.54% | 4.4만 |
|---|
| 2026.04.09 | ₩23,853 | ₩23,853 | ₩22,793 | ₩23,101 | -3.15% | 4.3만 |
|---|
| 2026.04.08 | ₩24,295 | ₩24,403 | ₩23,477 | ₩23,651 | -2.65% | 2.7만 |
|---|
| 2026.04.07 | ₩23,759 | ₩24,403 | ₩23,517 | ₩23,678 | -0.34% | 3.4만 |
|---|
| 2026.04.06 | ₩23,651 | ₩24,470 | ₩23,651 | ₩23,786 | +0.57% | 1.4만 |
|---|
| 2026.04.02 | ₩22,967 | ₩24,081 | ₩22,967 | ₩23,920 | +4.15% | 9.8천 |
|---|
| 2026.04.01 | ₩23,115 | ₩23,504 | ₩22,632 | ₩23,504 | +1.68% | 2.6만 |
|---|
| 2026.03.31 | ₩23,074 | ₩23,316 | ₩22,484 | ₩23,021 | -0.23% | 4.3만 |
|---|
| 2026.03.30 | ₩21,491 | ₩22,914 | ₩21,451 | ₩22,753 | +5.87% | 4.4만 |
|---|
| 2026.03.27 | ₩21,881 | ₩21,894 | ₩20,861 | ₩21,545 | -1.53% | 3.9만 |
|---|
| 2026.03.26 | ₩21,720 | ₩22,068 | ₩21,357 | ₩21,907 | +0.86% | 3.3만 |
|---|
| 2026.03.25 | ₩21,773 | ₩22,055 | ₩21,451 | ₩21,720 | -0.25% | 3.3만 |
|---|
| 2026.03.24 | ₩21,330 | ₩21,894 | ₩21,277 | ₩21,478 | +0.69% | 3.1만 |
|---|
| 2026.03.23 | ₩21,907 | ₩22,498 | ₩21,237 | ₩21,733 | -0.80% | 4.9만 |
|---|
| 2026.03.20 | ₩21,733 | ₩22,417 | ₩21,022 | ₩21,384 | -1.60% | 6만 |
|---|
| 2026.03.19 | ₩21,438 | ₩21,988 | ₩21,102 | ₩21,720 | +1.31% | 3만 |
|---|
| 2026.03.18 | ₩21,371 | ₩21,652 | ₩20,807 | ₩21,035 | -1.57% | 4.3만 |
|---|
| 2026.03.17 | ₩21,693 | ₩22,753 | ₩21,223 | ₩21,438 | -1.18% | 4.1만 |
|---|
| 2026.03.16 | ₩21,720 | ₩22,109 | ₩21,559 | ₩21,626 | -0.43% | 2.5만 |
|---|
| 2026.03.13 | ₩20,915 | ₩21,720 | ₩20,794 | ₩21,143 | +1.09% | 5.6만 |
|---|
| 2026.03.12 | ₩20,901 | ₩21,451 | ₩20,378 | ₩20,687 | -1.03% | 4.6만 |
|---|
| 2026.03.11 | ₩21,250 | ₩21,384 | ₩20,472 | ₩21,223 | -0.13% | 2.5만 |
|---|
| 2026.03.10 | ₩23,678 | ₩23,678 | ₩21,277 | ₩21,532 | -9.07% | 4.1만 |
|---|
| 2026.03.09 | ₩23,625 | ₩24,255 | ₩23,303 | ₩23,893 | +1.14% | 3.9만 |
|---|
| 2026.03.06 | ₩23,168 | ₩24,148 | ₩23,007 | ₩23,799 | +2.72% | 3.9만 |
|---|
| 2026.03.05 | ₩24,081 | ₩24,228 | ₩22,779 | ₩23,692 | -1.62% | 4.5만 |
|---|
| 2026.03.04 | ₩24,040 | ₩24,537 | ₩23,423 | ₩23,839 | -0.84% | 7.1만 |
|---|
| 2026.03.03 | ₩24,376 | ₩25,167 | ₩22,699 | ₩24,000 | -1.54% | 7만 |
|---|
| 2026.03.02 | ₩24,228 | ₩24,993 | ₩23,826 | ₩24,590 | +1.50% | 2.5만 |
|---|
| 2026.02.27 | ₩24,040 | ₩24,845 | ₩23,853 | ₩24,362 | +1.34% | 2.3만 |
|---|
| 2026.02.26 | ₩25,047 | ₩25,047 | ₩23,933 | ₩24,054 | -3.96% | 3.5만 |
|---|
| 2026.02.25 | ₩24,818 | ₩25,449 | ₩24,805 | ₩25,047 | +0.92% | 1.5만 |
|---|
| 2026.02.24 | ₩25,020 | ₩25,194 | ₩24,175 | ₩24,805 | -0.86% | 2만 |
|---|
| 2026.02.23 | ₩23,759 | ₩24,859 | ₩23,759 | ₩24,282 | +2.20% | 3.3만 |
|---|
| 2026.02.20 | ₩23,544 | ₩24,966 | ₩23,544 | ₩23,571 | +0.11% | 2.2만 |
|---|
| 2026.02.19 | ₩22,846 | ₩24,134 | ₩22,753 | ₩23,557 | +3.11% | 2.2만 |
|---|
| 2026.02.18 | ₩24,255 | ₩24,416 | ₩22,806 | ₩23,289 | -3.98% | 3.4만 |
|---|
| 2026.02.17 | ₩25,006 | ₩25,006 | ₩24,081 | ₩24,107 | -3.59% | 1.4만 |
|---|
| 2026.02.13 | ₩24,242 | ₩26,643 | ₩24,242 | ₩25,140 | +3.71% | 1.7만 |
|---|
| 2026.02.12 | ₩25,315 | ₩26,884 | ₩23,705 | ₩23,812 | -5.94% | 2.2만 |
|---|
| 2026.02.11 | ₩26,656 | ₩26,656 | ₩24,939 | ₩24,966 | -6.34% | 2.7만 |
|---|
| 2026.02.10 | ₩26,616 | ₩27,703 | ₩26,147 | ₩26,375 | -0.91% | 1.9만 |
|---|
| 2026.02.09 | ₩28,575 | ₩28,575 | ₩26,428 | ₩26,697 | -6.57% | 3.1만 |
|---|
| 2026.02.06 | ₩27,904 | ₩29,259 | ₩27,904 | ₩28,857 | +3.41% | 3.7만 |
|---|
| 2026.02.05 | ₩29,433 | ₩29,433 | ₩27,622 | ₩27,689 | -5.93% | 2.2만 |
|---|
| 2026.02.04 | ₩30,010 | ₩31,526 | ₩28,441 | ₩28,441 | -5.23% | 3만 |
|---|
| 2026.02.03 | ₩30,238 | ₩30,574 | ₩28,602 | ₩29,514 | -2.40% | 2.1만 |
|---|
| 2026.02.02 | ₩30,413 | ₩32,076 | ₩30,211 | ₩30,238 | -0.57% | 3만 |
|---|
| 2026.01.30 | ₩29,849 | ₩31,634 | ₩29,138 | ₩29,809 | -0.13% | 3.2만 |
|---|
| 2026.01.29 | ₩29,796 | ₩30,386 | ₩29,205 | ₩30,198 | +1.35% | 1.5만 |
|---|
| 2026.01.28 | ₩32,103 | ₩32,103 | ₩29,903 | ₩29,903 | -6.85% | 1.9만 |
|---|
| 2026.01.27 | ₩31,687 | ₩32,385 | ₩31,687 | ₩32,210 | +1.65% | 1.6만 |
|---|
| 2026.01.26 | ₩32,962 | ₩33,109 | ₩31,674 | ₩31,875 | -3.30% | 3만 |
|---|
| 2026.01.23 | ₩32,425 | ₩33,163 | ₩32,398 | ₩32,962 | +1.65% | 6.9천 |
|---|
| 2026.01.22 | ₩33,485 | ₩33,767 | ₩32,666 | ₩33,123 | -1.08% | 2.2만 |
|---|
| 2026.01.21 | ₩32,143 | ₩33,351 | ₩31,942 | ₩33,310 | +3.63% | 1.5만 |
|---|
| 2026.01.20 | ₩32,304 | ₩33,056 | ₩32,036 | ₩32,452 | +0.46% | 2.6만 |
|---|
| 2026.01.16 | ₩32,988 | ₩33,539 | ₩32,935 | ₩33,190 | +0.61% | 1.3만 |
|---|
| 2026.01.15 | ₩33,163 | ₩33,337 | ₩32,640 | ₩32,881 | -0.85% | 2.2만 |
|---|
| 2026.01.14 | ₩32,680 | ₩33,404 | ₩32,398 | ₩33,404 | +2.22% | 1.5만 |
|---|
| 2026.01.13 | ₩31,902 | ₩33,539 | ₩31,768 | ₩33,082 | +3.70% | 1.4만 |
|---|
| 2026.01.12 | ₩31,526 | ₩32,197 | ₩30,694 | ₩31,996 | +1.49% | 2만 |
|---|
| 2026.01.09 | ₩33,458 | ₩33,458 | ₩31,057 | ₩31,526 | -5.77% | 1.1만 |
|---|
| 2026.01.08 | ₩28,803 | ₩31,888 | ₩28,803 | ₩31,687 | +10.01% | 1.6만 |
|---|
| 2026.01.07 | ₩29,004 | ₩29,433 | ₩28,347 | ₩29,004 | 0.00% | 1.1만 |
|---|
| 2026.01.06 | ₩28,508 | ₩29,688 | ₩28,105 | ₩28,910 | +1.41% | 2.7만 |
|---|
| 2026.01.05 | ₩29,433 | ₩29,769 | ₩28,588 | ₩28,628 | -2.73% | 1.5만 |
|---|
| 2026.01.02 | ₩30,319 | ₩30,319 | ₩29,031 | ₩29,554 | -2.52% | 1.5만 |
|---|
| 2025.12.31 | ₩29,460 | ₩30,480 | ₩29,407 | ₩30,077 | +2.09% | 1.1만 |
|---|
| 2025.12.30 | ₩29,943 | ₩30,520 | ₩29,219 | ₩29,500 | -1.48% | 3.5만 |
|---|
| 2025.12.29 | ₩29,487 | ₩29,648 | ₩29,138 | ₩29,635 | +0.50% | 1.1만 |
|---|
| 2025.12.26 | ₩29,822 | ₩30,144 | ₩29,192 | ₩29,997 | +0.58% | 1.6만 |
|---|
| 2025.12.24 | ₩29,018 | ₩30,601 | ₩28,642 | ₩30,077 | +3.65% | 2.4만 |
|---|
| 2025.12.23 | ₩30,185 | ₩30,949 | ₩28,870 | ₩29,165 | -3.38% | 1.8만 |
|---|
| 2025.12.22 | ₩31,526 | ₩31,754 | ₩30,319 | ₩30,493 | -3.28% | 2.5만 |
|---|
| 2025.12.19 | ₩31,204 | ₩32,666 | ₩30,748 | ₩31,526 | +1.03% | 9.2만 |
|---|
| 2025.12.18 | ₩30,064 | ₩31,218 | ₩29,688 | ₩31,218 | +3.84% | 2.8만 |
|---|
| 2025.12.17 | ₩30,627 | ₩30,775 | ₩29,353 | ₩29,675 | -3.11% | 2.2만 |
|---|
| 2025.12.16 | ₩29,916 | ₩30,855 | ₩29,916 | ₩30,735 | +2.74% | 2만 |
|---|
| 2025.12.15 | ₩29,514 | ₩30,319 | ₩29,125 | ₩30,077 | +1.91% | 2.1만 |
|---|
| 2025.12.12 | ₩28,682 | ₩29,594 | ₩28,682 | ₩29,487 | +2.81% | 2.4만 |
|---|
| 2025.12.11 | ₩28,870 | ₩29,085 | ₩28,347 | ₩28,682 | -0.65% | 1.7만 |
|---|
| 2025.12.10 | ₩27,180 | ₩28,816 | ₩27,180 | ₩28,427 | +4.59% | 3.4만 |
|---|
| 2025.12.09 | ₩27,770 | ₩27,770 | ₩27,166 | ₩27,287 | -1.74% | 1.7만 |
|---|
| 2025.12.08 | ₩27,904 | ₩29,004 | ₩27,367 | ₩27,703 | -0.72% | 2.8만 |
|---|
| 2025.12.05 | ₩29,326 | ₩29,326 | ₩27,756 | ₩27,891 | -4.89% | 1.7만 |
|---|
| 2025.12.04 | ₩28,830 | ₩29,863 | ₩28,789 | ₩29,648 | +2.84% | 2.4만 |
|---|
| 2025.12.03 | ₩28,146 | ₩29,165 | ₩27,877 | ₩29,111 | +3.43% | 2.1만 |
|---|
| 2025.12.02 | ₩28,924 | ₩29,098 | ₩27,676 | ₩27,756 | -4.04% | 1.9만 |
|---|
| 2025.12.01 | ₩28,709 | ₩29,272 | ₩28,508 | ₩28,789 | +0.28% | 2.5만 |
|---|
| 2025.11.28 | ₩29,326 | ₩29,366 | ₩28,937 | ₩29,071 | -0.87% | 1.5만 |
|---|
| 2025.11.26 | ₩29,393 | ₩29,474 | ₩28,696 | ₩28,950 | -1.51% | 2.2만 |
|---|
| 2025.11.25 | ₩29,635 | ₩29,675 | ₩28,682 | ₩29,393 | -0.81% | 4만 |
|---|
| 2025.11.24 | ₩28,186 | ₩30,359 | ₩28,159 | ₩29,152 | +3.43% | 6.3만 |
|---|
| 2025.11.21 | ₩27,220 | ₩28,239 | ₩27,126 | ₩27,877 | +2.41% | 6.7만 |
|---|
| 2025.11.20 | ₩28,669 | ₩28,883 | ₩26,630 | ₩27,206 | -5.10% | 5.5만 |
|---|
| 2025.11.19 | ₩29,098 | ₩29,098 | ₩27,985 | ₩28,535 | -1.94% | 2.3만 |
|---|
| 2025.11.18 | ₩26,871 | ₩29,085 | ₩26,871 | ₩28,830 | +7.29% | 6.7만 |
|---|
| 2025.11.17 | ₩27,488 | ₩27,716 | ₩26,683 | ₩26,898 | -2.15% | 1.1만 |
|---|
| 2025.11.14 | ₩27,931 | ₩27,958 | ₩27,300 | ₩27,756 | -0.62% | 1.6만 |
|---|
| 2025.11.13 | ₩28,749 | ₩29,058 | ₩27,904 | ₩28,038 | -2.47% | 1.2만 |
|---|
| 2025.11.12 | ₩29,876 | ₩29,876 | ₩28,467 | ₩28,682 | -4.00% | 2.2만 |
|---|
| 2025.11.11 | ₩28,387 | ₩30,533 | ₩28,387 | ₩29,970 | +5.58% | 2.7만 |
|---|
| 2025.11.10 | ₩26,831 | ₩28,186 | ₩26,831 | ₩28,186 | +5.05% | 1.8만 |
|---|
| 2025.11.07 | ₩26,844 | ₩29,487 | ₩26,133 | ₩26,764 | -0.30% | 5.7만 |
|---|
| 2025.11.06 | ₩26,133 | ₩26,133 | ₩25,221 | ₩25,811 | -1.23% | 1.2만 |
|---|
| 2025.11.05 | ₩25,033 | ₩26,214 | ₩25,033 | ₩26,026 | +3.97% | 2.8만 |
|---|
| 2025.11.04 | ₩25,221 | ₩25,489 | ₩24,778 | ₩25,047 | -0.69% | 1.6만 |
|---|
| 2025.11.03 | ₩25,301 | ₩25,543 | ₩25,047 | ₩25,301 | 0.00% | 1.9만 |
|---|
| 2025.10.31 | ₩24,738 | ₩25,717 | ₩24,644 | ₩25,704 | +3.90% | 1.7만 |
|---|
| 2025.10.30 | ₩24,242 | ₩25,060 | ₩24,242 | ₩24,939 | +2.88% | 1.9만 |
|---|
| 2025.10.29 | ₩25,060 | ₩25,060 | ₩24,403 | ₩24,510 | -2.19% | 1.9만 |
|---|
| 2025.10.28 | ₩25,033 | ₩25,288 | ₩24,886 | ₩25,006 | -0.11% | 1.5만 |
|---|
| 2025.10.27 | ₩25,382 | ₩25,583 | ₩25,006 | ₩25,006 | -1.48% | 1.4만 |
|---|
| 2025.10.24 | ₩25,154 | ₩25,355 | ₩24,993 | ₩25,342 | +0.75% | 7.5천 |
|---|
| 2025.10.23 | ₩24,939 | ₩25,409 | ₩24,711 | ₩25,181 | +0.97% | 9.7천 |
|---|
| 2025.10.22 | ₩24,671 | ₩25,140 | ₩24,416 | ₩25,140 | +1.90% | 1.7만 |
|---|
| 2025.10.21 | ₩24,268 | ₩24,725 | ₩24,268 | ₩24,725 | +1.88% | 1.3만 |
|---|
| 2025.10.20 | ₩24,738 | ₩24,738 | ₩24,282 | ₩24,537 | -0.81% | 1만 |
|---|
| 2025.10.17 | ₩24,215 | ₩24,564 | ₩24,188 | ₩24,349 | +0.55% | 1.2만 |
|---|
| 2025.10.16 | ₩24,832 | ₩25,047 | ₩24,215 | ₩24,242 | -2.38% | 2만 |
|---|
| 2025.10.15 | ₩24,778 | ₩24,939 | ₩24,751 | ₩24,751 | -0.11% | 9.7천 |
|---|
| 2025.10.14 | ₩24,040 | ₩24,886 | ₩24,040 | ₩24,617 | +2.40% | 1.1만 |
|---|
| 2025.10.13 | ₩24,658 | ₩24,845 | ₩24,295 | ₩24,376 | -1.14% | 1.5만 |
|---|
| 2025.10.10 | ₩25,315 | ₩25,342 | ₩24,295 | ₩24,376 | -3.71% | 1.3만 |
|---|