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 | ₩12,881 | ₩13,014 | ₩12,198 | ₩12,225 | -5.09% | 2.6만 |
| 2026.10.08 | ₩12,840 | ₩13,041 | ₩12,560 | ₩12,921 | +0.62% | 4.5만 |
| 2026.10.07 | ₩12,586 | ₩12,907 | ₩12,305 | ₩12,827 | +1.91% | 2.9만 |
| 2026.10.06 | ₩12,506 | ₩12,667 | ₩11,984 | ₩12,560 | +0.43% | 3.7만 |
| 2026.10.05 | ₩12,560 | ₩12,573 | ₩11,757 | ₩12,279 | -2.24% | 7.9만 |
| 2026.10.02 | ₩12,774 | ₩12,827 | ₩12,479 | ₩12,560 | -1.68% | 3.7만 |
| 2026.10.01 | ₩12,760 | ₩13,068 | ₩12,279 | ₩12,680 | -0.63% | 2.1만 |
| 2026.09.30 | ₩12,907 | ₩12,907 | ₩12,519 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,640 |
| -2.07% |
| 4.4만 |
| 2026.09.29 | ₩12,747 | ₩13,001 | ₩12,453 | ₩12,894 | +1.15% | 4.4만 |
|---|
| 2026.09.28 | ₩13,081 | ₩13,322 | ₩12,814 | ₩12,827 | -1.94% | 5.8만 |
|---|
| 2026.09.25 | ₩13,536 | ₩13,737 | ₩13,054 | ₩13,349 | -1.38% | 8만 |
|---|
| 2026.09.24 | ₩14,004 | ₩14,365 | ₩13,523 | ₩13,643 | -2.58% | 5.5만 |
|---|
| 2026.09.23 | ₩14,084 | ₩14,472 | ₩13,804 | ₩14,031 | -0.38% | 6.3만 |
|---|
| 2026.09.22 | ₩14,098 | ₩14,526 | ₩13,603 | ₩14,125 | +0.19% | 4.1만 |
|---|
| 2026.09.21 | ₩13,697 | ₩13,991 | ₩13,563 | ₩13,870 | +1.27% | 2.8만 |
|---|
| 2026.09.18 | ₩13,563 | ₩13,723 | ₩13,135 | ₩13,616 | +0.39% | 22만 |
|---|
| 2026.09.17 | ₩13,723 | ₩13,723 | ₩13,322 | ₩13,603 | -0.88% | 3만 |
|---|
| 2026.09.16 | ₩13,777 | ₩14,044 | ₩13,135 | ₩13,656 | -0.87% | 7.8만 |
|---|
| 2026.09.15 | ₩14,031 | ₩14,044 | ₩13,710 | ₩13,790 | -1.72% | 7.5만 |
|---|
| 2026.09.14 | ₩14,432 | ₩14,619 | ₩13,790 | ₩13,991 | -3.06% | 5.6만 |
|---|
| 2026.09.11 | ₩14,726 | ₩14,753 | ₩14,325 | ₩14,459 | -1.82% | 3.7만 |
|---|
| 2026.09.10 | ₩14,726 | ₩14,726 | ₩14,004 | ₩14,593 | -0.91% | 4.8만 |
|---|
| 2026.09.09 | ₩14,218 | ₩14,780 | ₩13,215 | ₩14,432 | +1.51% | 5.7만 |
|---|
| 2026.09.08 | ₩14,218 | ₩14,379 | ₩13,964 | ₩14,312 | +0.66% | 4.6만 |
|---|
| 2026.09.04 | ₩14,392 | ₩14,646 | ₩14,191 | ₩14,352 | -0.28% | 2.5만 |
|---|
| 2026.09.03 | ₩14,405 | ₩14,713 | ₩14,044 | ₩14,419 | +0.09% | 7.9만 |
|---|
| 2026.09.02 | ₩14,071 | ₩14,833 | ₩13,897 | ₩14,245 | +1.24% | 10.5만 |
|---|
| 2026.09.01 | ₩14,098 | ₩14,713 | ₩13,750 | ₩14,071 | -0.19% | 13.9만 |
|---|
| 2026.08.31 | ₩13,536 | ₩14,365 | ₩13,536 | ₩14,151 | +4.55% | 8.1만 |
|---|
| 2026.08.28 | ₩13,456 | ₩14,285 | ₩13,295 | ₩13,536 | +0.60% | 8.6만 |
|---|
| 2026.08.27 | ₩12,265 | ₩13,576 | ₩12,212 | ₩13,335 | +8.72% | 14.5만 |
|---|
| 2026.08.26 | ₩11,971 | ₩12,319 | ₩11,730 | ₩12,158 | +1.56% | 6.1만 |
|---|
| 2026.08.25 | ₩12,426 | ₩12,680 | ₩11,998 | ₩12,051 | -3.01% | 8만 |
|---|
| 2026.08.24 | ₩12,359 | ₩12,667 | ₩12,172 | ₩12,399 | +0.32% | 3.9만 |
|---|
| 2026.08.21 | ₩13,295 | ₩13,295 | ₩12,038 | ₩12,359 | -7.04% | 11.9만 |
|---|
| 2026.08.20 | ₩13,429 | ₩14,044 | ₩13,014 | ₩13,215 | -1.59% | 12만 |
|---|
| 2026.08.19 | ₩13,817 | ₩14,405 | ₩13,603 | ₩13,683 | -0.97% | 5.3만 |
|---|
| 2026.08.18 | ₩14,446 | ₩14,954 | ₩13,683 | ₩13,683 | -5.28% | 4.9만 |
|---|
| 2026.08.17 | ₩14,860 | ₩14,967 | ₩13,643 | ₩14,419 | -2.97% | 6.8만 |
|---|
| 2026.08.14 | ₩16,077 | ₩16,479 | ₩14,914 | ₩15,021 | -6.57% | 7.4만 |
|---|
| 2026.08.13 | ₩16,773 | ₩16,920 | ₩15,903 | ₩16,024 | -4.47% | 10.5만 |
|---|
| 2026.08.12 | ₩17,174 | ₩17,629 | ₩16,037 | ₩16,719 | -2.65% | 11.7만 |
|---|
| 2026.08.11 | ₩17,107 | ₩17,830 | ₩17,107 | ₩17,107 | 0.00% | 5.3만 |
|---|
| 2026.08.10 | ₩20,719 | ₩20,719 | ₩16,974 | ₩17,094 | -17.50% | 7.4만 |
|---|
| 2026.08.07 | ₩19,167 | ₩21,066 | ₩18,498 | ₩20,973 | +9.42% | 7.1만 |
|---|
| 2026.08.06 | ₩18,819 | ₩20,103 | ₩18,244 | ₩18,819 | 0.00% | 9.1만 |
|---|
| 2026.08.05 | ₩19,689 | ₩20,077 | ₩18,365 | ₩18,886 | -4.08% | 8.1만 |
|---|
| 2026.08.04 | ₩18,579 | ₩20,117 | ₩18,271 | ₩19,448 | +4.68% | 8.6만 |
|---|
| 2026.08.03 | ₩19,983 | ₩20,638 | ₩17,468 | ₩18,391 | -7.97% | 20.7만 |
|---|
| 2026.07.31 | ₩14,847 | ₩21,521 | ₩14,847 | ₩20,652 | +39.10% | 67.3만 |
|---|
| 2026.07.30 | ₩12,519 | ₩13,108 | ₩11,971 | ₩12,974 | +3.63% | 6.7만 |
|---|
| 2026.07.29 | ₩12,172 | ₩12,921 | ₩12,132 | ₩12,479 | +2.53% | 6.4만 |
|---|
| 2026.07.28 | ₩11,704 | ₩12,947 | ₩11,650 | ₩12,145 | +3.77% | 9.8만 |
|---|
| 2026.07.27 | ₩11,824 | ₩12,105 | ₩11,396 | ₩11,463 | -3.05% | 15만 |
|---|
| 2026.07.24 | ₩12,051 | ₩12,091 | ₩11,316 | ₩11,650 | -3.33% | 12.2만 |
|---|
| 2026.07.23 | ₩12,305 | ₩12,827 | ₩11,931 | ₩12,091 | -1.74% | 14만 |
|---|
| 2026.07.22 | ₩13,054 | ₩13,215 | ₩12,453 | ₩12,560 | -3.79% | 12.3만 |
|---|
| 2026.07.21 | ₩13,590 | ₩13,857 | ₩13,095 | ₩13,188 | -2.95% | 6.4만 |
|---|
| 2026.07.20 | ₩13,924 | ₩13,991 | ₩13,509 | ₩13,710 | -1.54% | 3.3만 |
|---|
| 2026.07.17 | ₩13,161 | ₩14,365 | ₩13,161 | ₩13,670 | +3.86% | 10.9만 |
|---|
| 2026.07.16 | ₩14,111 | ₩14,579 | ₩13,001 | ₩13,295 | -5.78% | 10만 |
|---|
| 2026.07.15 | ₩14,018 | ₩14,646 | ₩14,018 | ₩14,111 | +0.67% | 5.9만 |
|---|
| 2026.07.14 | ₩14,459 | ₩14,593 | ₩13,670 | ₩14,004 | -3.15% | 13.5만 |
|---|
| 2026.07.13 | ₩14,499 | ₩14,940 | ₩14,312 | ₩14,512 | +0.09% | 8.3만 |
|---|
| 2026.07.10 | ₩14,044 | ₩15,181 | ₩13,977 | ₩14,566 | +3.71% | 9만 |
|---|
| 2026.07.09 | ₩14,218 | ₩14,780 | ₩12,720 | ₩13,937 | -1.98% | 9.1만 |
|---|
| 2026.07.08 | ₩16,492 | ₩16,492 | ₩14,071 | ₩14,232 | -13.71% | 4.1만 |
|---|
| 2026.07.07 | ₩17,254 | ₩17,736 | ₩16,465 | ₩16,612 | -3.72% | 5.3만 |
|---|
| 2026.07.06 | ₩17,776 | ₩17,990 | ₩17,014 | ₩17,040 | -4.14% | 3.2만 |
|---|
| 2026.07.02 | ₩18,311 | ₩18,311 | ₩17,522 | ₩17,950 | -1.97% | 3.3만 |
|---|
| 2026.07.01 | ₩18,017 | ₩18,565 | ₩18,003 | ₩18,431 | +2.30% | 3만 |
|---|
| 2026.06.30 | ₩18,472 | ₩18,886 | ₩17,803 | ₩18,017 | -2.46% | 3.2만 |
|---|
| 2026.06.29 | ₩18,819 | ₩19,020 | ₩18,365 | ₩18,565 | -1.35% | 3.5만 |
|---|
| 2026.06.26 | ₩17,830 | ₩18,859 | ₩17,830 | ₩18,645 | +4.58% | 16.1만 |
|---|
| 2026.06.25 | ₩18,271 | ₩18,284 | ₩17,535 | ₩17,843 | -2.34% | 1.6만 |
|---|
| 2026.06.24 | ₩18,124 | ₩18,766 | ₩18,003 | ₩18,017 | -0.59% | 2.6만 |
|---|
| 2026.06.23 | ₩17,696 | ₩18,365 | ₩17,696 | ₩18,284 | +3.33% | 3만 |
|---|
| 2026.06.22 | ₩17,669 | ₩18,017 | ₩17,161 | ₩17,549 | -0.68% | 3.7만 |
|---|
| 2026.06.18 | ₩17,254 | ₩18,177 | ₩17,254 | ₩17,830 | +3.33% | 4.5만 |
|---|
| 2026.06.17 | ₩17,388 | ₩17,589 | ₩16,960 | ₩17,040 | -2.00% | 3.1만 |
|---|
| 2026.06.16 | ₩18,070 | ₩18,070 | ₩17,241 | ₩17,388 | -3.77% | 2.6만 |
|---|
| 2026.06.15 | ₩17,830 | ₩18,258 | ₩17,589 | ₩17,843 | +0.08% | 2.3만 |
|---|
| 2026.06.12 | ₩17,642 | ₩18,258 | ₩17,589 | ₩17,870 | +1.29% | 3만 |
|---|
| 2026.06.11 | ₩18,017 | ₩18,017 | ₩17,321 | ₩17,709 | -1.71% | 2.3만 |
|---|
| 2026.06.10 | ₩18,151 | ₩18,485 | ₩17,896 | ₩18,017 | -0.74% | 2.5만 |
|---|
| 2026.06.09 | ₩17,642 | ₩18,605 | ₩17,642 | ₩18,110 | +2.65% | 2.4만 |
|---|
| 2026.06.08 | ₩17,937 | ₩18,458 | ₩17,442 | ₩17,656 | -1.57% | 3.9만 |
|---|
| 2026.06.05 | ₩18,258 | ₩18,752 | ₩17,402 | ₩18,244 | -0.07% | 3.4만 |
|---|
| 2026.06.04 | ₩18,110 | ₩18,953 | ₩17,990 | ₩18,311 | +1.11% | 3.8만 |
|---|
| 2026.06.03 | ₩19,448 | ₩19,662 | ₩17,388 | ₩17,789 | -8.53% | 6.8만 |
|---|
| 2026.06.02 | ₩20,277 | ₩20,304 | ₩19,608 | ₩19,608 | -3.30% | 1.6만 |
|---|
| 2026.06.01 | ₩20,331 | ₩20,331 | ₩19,956 | ₩20,277 | -0.26% | 1.7만 |
|---|
| 2026.05.29 | ₩20,036 | ₩20,344 | ₩19,916 | ₩20,277 | +1.20% | 1.5만 |
|---|
| 2026.05.28 | ₩20,277 | ₩20,384 | ₩19,702 | ₩20,197 | -0.40% | 1.7만 |
|---|
| 2026.05.27 | ₩19,889 | ₩20,451 | ₩19,689 | ₩20,077 | +0.94% | 2만 |
|---|
| 2026.05.26 | ₩20,264 | ₩20,277 | ₩19,354 | ₩20,036 | -1.12% | 2.8만 |
|---|
| 2026.05.22 | ₩20,317 | ₩20,317 | ₩20,010 | ₩20,090 | -1.12% | 1.6만 |
|---|
| 2026.05.21 | ₩20,090 | ₩20,304 | ₩19,675 | ₩20,103 | +0.07% | 2.6만 |
|---|
| 2026.05.20 | ₩19,796 | ₩20,277 | ₩19,796 | ₩20,077 | +1.42% | 2.2만 |
|---|
| 2026.05.19 | ₩20,063 | ₩20,438 | ₩19,662 | ₩19,836 | -1.13% | 3.1만 |
|---|
| 2026.05.18 | ₩19,876 | ₩20,331 | ₩19,876 | ₩20,277 | +2.02% | 1.2만 |
|---|
| 2026.05.15 | ₩19,863 | ₩20,277 | ₩19,394 | ₩19,582 | -1.41% | 2.1만 |
|---|
| 2026.05.14 | ₩19,622 | ₩20,612 | ₩19,622 | ₩20,264 | +3.27% | 2.5만 |
|---|
| 2026.05.13 | ₩19,836 | ₩20,438 | ₩19,568 | ₩19,796 | -0.20% | 1.7만 |
|---|
| 2026.05.12 | ₩19,689 | ₩19,996 | ₩19,689 | ₩19,769 | +0.41% | 1.3만 |
|---|
| 2026.05.11 | ₩20,237 | ₩20,277 | ₩19,247 | ₩19,608 | -3.11% | 2.3만 |
|---|
| 2026.05.08 | ₩21,040 | ₩23,006 | ₩19,889 | ₩20,424 | -2.92% | 2.2만 |
|---|
| 2026.05.07 | ₩20,331 | ₩21,909 | ₩20,103 | ₩21,494 | +5.72% | 2.4만 |
|---|
| 2026.05.06 | ₩21,053 | ₩21,053 | ₩20,023 | ₩20,144 | -4.32% | 2.4만 |
|---|
| 2026.05.05 | ₩20,210 | ₩21,053 | ₩20,023 | ₩20,585 | +1.85% | 2.1만 |
|---|
| 2026.05.04 | ₩21,000 | ₩21,708 | ₩20,090 | ₩20,237 | -3.63% | 3만 |
|---|
| 2026.05.01 | ₩21,093 | ₩21,802 | ₩20,933 | ₩21,173 | +0.38% | 2.2만 |
|---|
| 2026.04.30 | ₩20,946 | ₩21,521 | ₩20,852 | ₩21,040 | +0.45% | 2만 |
|---|
| 2026.04.29 | ₩21,588 | ₩21,722 | ₩20,906 | ₩20,946 | -2.97% | 1.9만 |
|---|
| 2026.04.28 | ₩21,922 | ₩22,110 | ₩21,708 | ₩21,856 | -0.31% | 1.7만 |
|---|
| 2026.04.27 | ₩22,431 | ₩22,524 | ₩21,882 | ₩22,163 | -1.19% | 2.1만 |
|---|
| 2026.04.24 | ₩21,789 | ₩22,872 | ₩21,789 | ₩22,671 | +4.05% | 1.9만 |
|---|
| 2026.04.23 | ₩22,003 | ₩22,056 | ₩21,749 | ₩21,976 | -0.12% | 1.4만 |
|---|
| 2026.04.22 | ₩21,976 | ₩22,457 | ₩21,936 | ₩22,457 | +2.19% | 2.1만 |
|---|
| 2026.04.21 | ₩23,153 | ₩23,849 | ₩21,642 | ₩21,989 | -5.03% | 4.9만 |
|---|
| 2026.04.20 | ₩24,250 | ₩24,343 | ₩23,166 | ₩23,447 | -3.31% | 2.3만 |
|---|
| 2026.04.17 | ₩22,966 | ₩24,183 | ₩22,778 | ₩23,581 | +2.68% | 2.2만 |
|---|
| 2026.04.16 | ₩22,417 | ₩22,926 | ₩22,324 | ₩22,685 | +1.19% | 2.4만 |
|---|
| 2026.04.15 | ₩21,842 | ₩22,698 | ₩21,842 | ₩22,538 | +3.18% | 2.1만 |
|---|
| 2026.04.14 | ₩21,334 | ₩22,070 | ₩21,334 | ₩22,056 | +3.39% | 2.1만 |
|---|
| 2026.04.13 | ₩20,451 | ₩21,454 | ₩20,451 | ₩21,454 | +4.91% | 5.9만 |
|---|
| 2026.04.10 | ₩22,966 | ₩22,966 | ₩20,304 | ₩20,545 | -10.54% | 4.4만 |
|---|
| 2026.04.09 | ₩23,782 | ₩23,782 | ₩22,725 | ₩23,033 | -3.15% | 4.3만 |
|---|
| 2026.04.08 | ₩24,223 | ₩24,330 | ₩23,407 | ₩23,581 | -2.65% | 2.7만 |
|---|
| 2026.04.07 | ₩23,688 | ₩24,330 | ₩23,447 | ₩23,608 | -0.34% | 3.4만 |
|---|
| 2026.04.06 | ₩23,581 | ₩24,397 | ₩23,581 | ₩23,715 | +0.57% | 1.4만 |
|---|
| 2026.04.02 | ₩22,899 | ₩24,009 | ₩22,899 | ₩23,849 | +4.15% | 9.8천 |
|---|
| 2026.04.01 | ₩23,046 | ₩23,434 | ₩22,564 | ₩23,434 | +1.68% | 2.6만 |
|---|
| 2026.03.31 | ₩23,006 | ₩23,247 | ₩22,417 | ₩22,952 | -0.23% | 4.3만 |
|---|
| 2026.03.30 | ₩21,428 | ₩22,845 | ₩21,387 | ₩22,685 | +5.87% | 4.4만 |
|---|
| 2026.03.27 | ₩21,815 | ₩21,829 | ₩20,799 | ₩21,481 | -1.53% | 3.9만 |
|---|
| 2026.03.26 | ₩21,655 | ₩22,003 | ₩21,294 | ₩21,842 | +0.86% | 3.3만 |
|---|
| 2026.03.25 | ₩21,708 | ₩21,989 | ₩21,387 | ₩21,655 | -0.25% | 3.3만 |
|---|
| 2026.03.24 | ₩21,267 | ₩21,829 | ₩21,214 | ₩21,414 | +0.69% | 3.1만 |
|---|
| 2026.03.23 | ₩21,842 | ₩22,431 | ₩21,173 | ₩21,668 | -0.80% | 4.9만 |
|---|
| 2026.03.20 | ₩21,668 | ₩22,350 | ₩20,959 | ₩21,321 | -1.60% | 6만 |
|---|
| 2026.03.19 | ₩21,374 | ₩21,922 | ₩21,040 | ₩21,655 | +1.31% | 3만 |
|---|
| 2026.03.18 | ₩21,307 | ₩21,588 | ₩20,745 | ₩20,973 | -1.57% | 4.3만 |
|---|
| 2026.03.17 | ₩21,628 | ₩22,685 | ₩21,160 | ₩21,374 | -1.18% | 4.1만 |
|---|
| 2026.03.16 | ₩21,655 | ₩22,043 | ₩21,494 | ₩21,561 | -0.43% | 2.5만 |
|---|
| 2026.03.13 | ₩20,852 | ₩21,655 | ₩20,732 | ₩21,080 | +1.09% | 5.6만 |
|---|
| 2026.03.12 | ₩20,839 | ₩21,387 | ₩20,317 | ₩20,625 | -1.03% | 4.6만 |
|---|
| 2026.03.11 | ₩21,187 | ₩21,321 | ₩20,411 | ₩21,160 | -0.13% | 2.5만 |
|---|
| 2026.03.10 | ₩23,608 | ₩23,608 | ₩21,214 | ₩21,468 | -9.07% | 4.1만 |
|---|
| 2026.03.09 | ₩23,554 | ₩24,183 | ₩23,233 | ₩23,822 | +1.14% | 3.9만 |
|---|
| 2026.03.06 | ₩23,099 | ₩24,076 | ₩22,939 | ₩23,728 | +2.72% | 3.9만 |
|---|
| 2026.03.05 | ₩24,009 | ₩24,156 | ₩22,712 | ₩23,621 | -1.62% | 4.5만 |
|---|
| 2026.03.04 | ₩23,969 | ₩24,464 | ₩23,354 | ₩23,768 | -0.84% | 7.1만 |
|---|
| 2026.03.03 | ₩24,303 | ₩25,092 | ₩22,631 | ₩23,929 | -1.54% | 7만 |
|---|
| 2026.03.02 | ₩24,156 | ₩24,919 | ₩23,755 | ₩24,517 | +1.50% | 2.5만 |
|---|
| 2026.02.27 | ₩23,969 | ₩24,771 | ₩23,782 | ₩24,290 | +1.34% | 2.3만 |
|---|
| 2026.02.26 | ₩24,972 | ₩24,972 | ₩23,862 | ₩23,982 | -3.96% | 3.5만 |
|---|
| 2026.02.25 | ₩24,745 | ₩25,373 | ₩24,731 | ₩24,972 | +0.92% | 1.5만 |
|---|
| 2026.02.24 | ₩24,945 | ₩25,119 | ₩24,103 | ₩24,731 | -0.86% | 2만 |
|---|
| 2026.02.23 | ₩23,688 | ₩24,785 | ₩23,688 | ₩24,210 | +2.20% | 3.3만 |
|---|
| 2026.02.20 | ₩23,474 | ₩24,892 | ₩23,474 | ₩23,501 | +0.11% | 2.2만 |
|---|
| 2026.02.19 | ₩22,778 | ₩24,063 | ₩22,685 | ₩23,487 | +3.11% | 2.2만 |
|---|
| 2026.02.18 | ₩24,183 | ₩24,343 | ₩22,738 | ₩23,220 | -3.98% | 3.4만 |
|---|
| 2026.02.17 | ₩24,932 | ₩24,932 | ₩24,009 | ₩24,036 | -3.59% | 1.4만 |
|---|
| 2026.02.13 | ₩24,170 | ₩26,564 | ₩24,170 | ₩25,066 | +3.71% | 1.7만 |
|---|
| 2026.02.12 | ₩25,240 | ₩26,805 | ₩23,635 | ₩23,742 | -5.94% | 2.2만 |
|---|
| 2026.02.11 | ₩26,577 | ₩26,577 | ₩24,865 | ₩24,892 | -6.34% | 2.7만 |
|---|
| 2026.02.10 | ₩26,537 | ₩27,620 | ₩26,069 | ₩26,296 | -0.91% | 1.9만 |
|---|
| 2026.02.09 | ₩28,490 | ₩28,490 | ₩26,350 | ₩26,617 | -6.57% | 3.1만 |
|---|
| 2026.02.06 | ₩27,821 | ₩29,172 | ₩27,821 | ₩28,771 | +3.41% | 3.7만 |
|---|
| 2026.02.05 | ₩29,346 | ₩29,346 | ₩27,540 | ₩27,607 | -5.93% | 2.2만 |
|---|
| 2026.02.04 | ₩29,921 | ₩31,432 | ₩28,356 | ₩28,356 | -5.23% | 3만 |
|---|
| 2026.02.03 | ₩30,148 | ₩30,483 | ₩28,517 | ₩29,426 | -2.40% | 2.1만 |
|---|
| 2026.02.02 | ₩30,322 | ₩31,981 | ₩30,122 | ₩30,148 | -0.57% | 3만 |
|---|
| 2026.01.30 | ₩29,760 | ₩31,539 | ₩29,052 | ₩29,720 | -0.13% | 3.2만 |
|---|
| 2026.01.29 | ₩29,707 | ₩30,296 | ₩29,118 | ₩30,108 | +1.35% | 1.5만 |
|---|
| 2026.01.28 | ₩32,008 | ₩32,008 | ₩29,814 | ₩29,814 | -6.85% | 1.9만 |
|---|
| 2026.01.27 | ₩31,593 | ₩32,288 | ₩31,593 | ₩32,115 | +1.65% | 1.6만 |
|---|
| 2026.01.26 | ₩32,864 | ₩33,011 | ₩31,580 | ₩31,780 | -3.30% | 3만 |
|---|
| 2026.01.23 | ₩32,329 | ₩33,064 | ₩32,302 | ₩32,864 | +1.65% | 6.9천 |
|---|
| 2026.01.22 | ₩33,385 | ₩33,666 | ₩32,569 | ₩33,024 | -1.08% | 2.2만 |
|---|
| 2026.01.21 | ₩32,048 | ₩33,251 | ₩31,847 | ₩33,211 | +3.63% | 1.5만 |
|---|
| 2026.01.20 | ₩32,208 | ₩32,957 | ₩31,941 | ₩32,355 | +0.46% | 2.6만 |
|---|
| 2026.01.16 | ₩32,890 | ₩33,439 | ₩32,837 | ₩33,091 | +0.61% | 1.3만 |
|---|
| 2026.01.15 | ₩33,064 | ₩33,238 | ₩32,543 | ₩32,783 | -0.85% | 2.2만 |
|---|
| 2026.01.14 | ₩32,583 | ₩33,305 | ₩32,302 | ₩33,305 | +2.22% | 1.5만 |
|---|
| 2026.01.13 | ₩31,807 | ₩33,439 | ₩31,673 | ₩32,984 | +3.70% | 1.4만 |
|---|
| 2026.01.12 | ₩31,432 | ₩32,101 | ₩30,603 | ₩31,901 | +1.49% | 2만 |
|---|
| 2026.01.09 | ₩33,358 | ₩33,358 | ₩30,964 | ₩31,432 | -5.77% | 1.1만 |
|---|
| 2026.01.08 | ₩28,717 | ₩31,794 | ₩28,717 | ₩31,593 | +10.01% | 1.6만 |
|---|
| 2026.01.07 | ₩28,918 | ₩29,346 | ₩28,262 | ₩28,918 | 0.00% | 1.1만 |
|---|
| 2026.01.06 | ₩28,423 | ₩29,600 | ₩28,022 | ₩28,824 | +1.41% | 2.7만 |
|---|
| 2026.01.05 | ₩29,346 | ₩29,680 | ₩28,503 | ₩28,543 | -2.73% | 1.5만 |
|---|
| 2026.01.02 | ₩30,229 | ₩30,229 | ₩28,945 | ₩29,466 | -2.52% | 1.5만 |
|---|
| 2025.12.31 | ₩29,373 | ₩30,389 | ₩29,319 | ₩29,988 | +2.09% | 1.1만 |
|---|
| 2025.12.30 | ₩29,854 | ₩30,429 | ₩29,132 | ₩29,413 | -1.48% | 3.5만 |
|---|
| 2025.12.29 | ₩29,399 | ₩29,560 | ₩29,052 | ₩29,546 | +0.50% | 1.1만 |
|---|
| 2025.12.26 | ₩29,734 | ₩30,055 | ₩29,105 | ₩29,908 | +0.58% | 1.6만 |
|---|
| 2025.12.24 | ₩28,931 | ₩30,510 | ₩28,557 | ₩29,988 | +3.65% | 2.4만 |
|---|
| 2025.12.23 | ₩30,095 | ₩30,857 | ₩28,784 | ₩29,078 | -3.38% | 1.8만 |
|---|
| 2025.12.22 | ₩31,432 | ₩31,660 | ₩30,229 | ₩30,403 | -3.28% | 2.5만 |
|---|
| 2025.12.19 | ₩31,111 | ₩32,569 | ₩30,657 | ₩31,432 | +1.03% | 9.2만 |
|---|
| 2025.12.18 | ₩29,974 | ₩31,125 | ₩29,600 | ₩31,125 | +3.84% | 2.8만 |
|---|
| 2025.12.17 | ₩30,536 | ₩30,683 | ₩29,266 | ₩29,587 | -3.11% | 2.2만 |
|---|
| 2025.12.16 | ₩29,827 | ₩30,764 | ₩29,827 | ₩30,643 | +2.74% | 2만 |
|---|
| 2025.12.15 | ₩29,426 | ₩30,229 | ₩29,038 | ₩29,988 | +1.91% | 2.1만 |
|---|
| 2025.12.12 | ₩28,597 | ₩29,506 | ₩28,597 | ₩29,399 | +2.81% | 2.4만 |
|---|
| 2025.12.11 | ₩28,784 | ₩28,998 | ₩28,262 | ₩28,597 | -0.65% | 1.7만 |
|---|
| 2025.12.10 | ₩27,099 | ₩28,731 | ₩27,099 | ₩28,343 | +4.59% | 3.4만 |
|---|
| 2025.12.09 | ₩27,687 | ₩27,687 | ₩27,085 | ₩27,206 | -1.74% | 1.7만 |
|---|
| 2025.12.08 | ₩27,821 | ₩28,918 | ₩27,286 | ₩27,620 | -0.72% | 2.8만 |
|---|
| 2025.12.05 | ₩29,239 | ₩29,239 | ₩27,674 | ₩27,808 | -4.89% | 1.7만 |
|---|
| 2025.12.04 | ₩28,744 | ₩29,774 | ₩28,704 | ₩29,560 | +2.84% | 2.4만 |
|---|
| 2025.12.03 | ₩28,062 | ₩29,078 | ₩27,794 | ₩29,025 | +3.43% | 2.1만 |
|---|
| 2025.12.02 | ₩28,838 | ₩29,011 | ₩27,594 | ₩27,674 | -4.04% | 1.9만 |
|---|
| 2025.12.01 | ₩28,624 | ₩29,185 | ₩28,423 | ₩28,704 | +0.28% | 2.5만 |
|---|
| 2025.11.28 | ₩29,239 | ₩29,279 | ₩28,851 | ₩28,985 | -0.87% | 1.5만 |
|---|
| 2025.11.26 | ₩29,306 | ₩29,386 | ₩28,610 | ₩28,864 | -1.51% | 2.2만 |
|---|
| 2025.11.25 | ₩29,546 | ₩29,587 | ₩28,597 | ₩29,306 | -0.81% | 4만 |
|---|
| 2025.11.24 | ₩28,102 | ₩30,269 | ₩28,075 | ₩29,065 | +3.43% | 6.3만 |
|---|
| 2025.11.21 | ₩27,139 | ₩28,155 | ₩27,045 | ₩27,794 | +2.41% | 6.7만 |
|---|
| 2025.11.20 | ₩28,583 | ₩28,797 | ₩26,550 | ₩27,126 | -5.10% | 5.5만 |
|---|
| 2025.11.19 | ₩29,011 | ₩29,011 | ₩27,901 | ₩28,450 | -1.94% | 2.3만 |
|---|
| 2025.11.18 | ₩26,791 | ₩28,998 | ₩26,791 | ₩28,744 | +7.29% | 6.7만 |
|---|
| 2025.11.17 | ₩27,406 | ₩27,634 | ₩26,604 | ₩26,818 | -2.15% | 1.1만 |
|---|
| 2025.11.14 | ₩27,848 | ₩27,875 | ₩27,219 | ₩27,674 | -0.62% | 1.6만 |
|---|
| 2025.11.13 | ₩28,664 | ₩28,971 | ₩27,821 | ₩27,955 | -2.47% | 1.2만 |
|---|
| 2025.11.12 | ₩29,787 | ₩29,787 | ₩28,383 | ₩28,597 | -4.00% | 2.2만 |
|---|
| 2025.11.11 | ₩28,303 | ₩30,443 | ₩28,303 | ₩29,881 | +5.58% | 2.7만 |
|---|
| 2025.11.10 | ₩26,751 | ₩28,102 | ₩26,751 | ₩28,102 | +5.05% | 1.8만 |
|---|
| 2025.11.07 | ₩26,764 | ₩29,399 | ₩26,055 | ₩26,684 | -0.30% | 5.7만 |
|---|
| 2025.11.06 | ₩26,055 | ₩26,055 | ₩25,146 | ₩25,734 | -1.23% | 1.2만 |
|---|
| 2025.11.05 | ₩24,959 | ₩26,136 | ₩24,959 | ₩25,948 | +3.97% | 2.8만 |
|---|
| 2025.11.04 | ₩25,146 | ₩25,413 | ₩24,705 | ₩24,972 | -0.69% | 1.6만 |
|---|
| 2025.11.03 | ₩25,226 | ₩25,467 | ₩24,972 | ₩25,226 | 0.00% | 1.9만 |
|---|
| 2025.10.31 | ₩24,664 | ₩25,641 | ₩24,571 | ₩25,627 | +3.90% | 1.7만 |
|---|
| 2025.10.30 | ₩24,170 | ₩24,985 | ₩24,170 | ₩24,865 | +2.88% | 1.9만 |
|---|
| 2025.10.29 | ₩24,985 | ₩24,985 | ₩24,330 | ₩24,437 | -2.19% | 1.9만 |
|---|
| 2025.10.28 | ₩24,959 | ₩25,213 | ₩24,812 | ₩24,932 | -0.11% | 1.5만 |
|---|
| 2025.10.27 | ₩25,306 | ₩25,507 | ₩24,932 | ₩24,932 | -1.48% | 1.4만 |
|---|
| 2025.10.24 | ₩25,079 | ₩25,280 | ₩24,919 | ₩25,266 | +0.75% | 7.5천 |
|---|
| 2025.10.23 | ₩24,865 | ₩25,333 | ₩24,638 | ₩25,106 | +0.97% | 9.7천 |
|---|
| 2025.10.22 | ₩24,598 | ₩25,066 | ₩24,343 | ₩25,066 | +1.90% | 1.7만 |
|---|
| 2025.10.21 | ₩24,196 | ₩24,651 | ₩24,196 | ₩24,651 | +1.88% | 1.3만 |
|---|
| 2025.10.20 | ₩24,664 | ₩24,664 | ₩24,210 | ₩24,464 | -0.81% | 1만 |
|---|
| 2025.10.17 | ₩24,143 | ₩24,491 | ₩24,116 | ₩24,277 | +0.55% | 1.2만 |
|---|
| 2025.10.16 | ₩24,758 | ₩24,972 | ₩24,143 | ₩24,170 | -2.38% | 2만 |
|---|
| 2025.10.15 | ₩24,705 | ₩24,865 | ₩24,678 | ₩24,678 | -0.11% | 9.7천 |
|---|
| 2025.10.14 | ₩23,969 | ₩24,812 | ₩23,969 | ₩24,544 | +2.40% | 1.1만 |
|---|
| 2025.10.13 | ₩24,584 | ₩24,771 | ₩24,223 | ₩24,303 | -1.14% | 1.5만 |
|---|
| 2025.10.10 | ₩25,240 | ₩25,266 | ₩24,223 | ₩24,303 | -3.71% | 1.3만 |
|---|