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 | ₩12,877 | ₩13,011 | ₩12,195 | ₩12,222 | -5.09% | 2.6만 |
| 2026.10.08 | ₩12,837 | ₩13,038 | ₩12,556 | ₩12,917 | +0.62% | 4.5만 |
| 2026.10.07 | ₩12,583 | ₩12,904 | ₩12,302 | ₩12,824 | +1.91% | 2.9만 |
| 2026.10.06 | ₩12,503 | ₩12,663 | ₩11,981 | ₩12,556 | +0.43% | 3.7만 |
| 2026.10.05 | ₩12,556 | ₩12,570 | ₩11,754 | ₩12,276 | -2.24% | 7.9만 |
| 2026.10.02 | ₩12,770 | ₩12,824 | ₩12,476 | ₩12,556 | -1.68% | 3.7만 |
| 2026.10.01 | ₩12,757 | ₩13,065 | ₩12,276 | ₩12,677 | -0.63% | 2.1만 |
| 2026.09.30 | ₩12,904 | ₩12,904 | ₩12,516 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,637 |
| -2.07% |
| 4.4만 |
| 2026.09.29 | ₩12,744 | ₩12,998 | ₩12,449 | ₩12,891 | +1.15% | 4.4만 |
|---|
| 2026.09.28 | ₩13,078 | ₩13,319 | ₩12,810 | ₩12,824 | -1.94% | 5.8만 |
|---|
| 2026.09.25 | ₩13,533 | ₩13,733 | ₩13,051 | ₩13,345 | -1.38% | 8만 |
|---|
| 2026.09.24 | ₩14,001 | ₩14,362 | ₩13,519 | ₩13,640 | -2.58% | 5.5만 |
|---|
| 2026.09.23 | ₩14,081 | ₩14,469 | ₩13,800 | ₩14,027 | -0.38% | 6.3만 |
|---|
| 2026.09.22 | ₩14,094 | ₩14,522 | ₩13,599 | ₩14,121 | +0.19% | 4.1만 |
|---|
| 2026.09.21 | ₩13,693 | ₩13,987 | ₩13,559 | ₩13,867 | +1.27% | 2.8만 |
|---|
| 2026.09.18 | ₩13,559 | ₩13,720 | ₩13,131 | ₩13,613 | +0.39% | 22만 |
|---|
| 2026.09.17 | ₩13,720 | ₩13,720 | ₩13,319 | ₩13,599 | -0.88% | 3만 |
|---|
| 2026.09.16 | ₩13,773 | ₩14,041 | ₩13,131 | ₩13,653 | -0.87% | 7.8만 |
|---|
| 2026.09.15 | ₩14,027 | ₩14,041 | ₩13,706 | ₩13,787 | -1.72% | 7.5만 |
|---|
| 2026.09.14 | ₩14,428 | ₩14,616 | ₩13,787 | ₩13,987 | -3.06% | 5.6만 |
|---|
| 2026.09.11 | ₩14,723 | ₩14,749 | ₩14,322 | ₩14,455 | -1.82% | 3.7만 |
|---|
| 2026.09.10 | ₩14,723 | ₩14,723 | ₩14,001 | ₩14,589 | -0.91% | 4.8만 |
|---|
| 2026.09.09 | ₩14,215 | ₩14,776 | ₩13,212 | ₩14,428 | +1.51% | 5.7만 |
|---|
| 2026.09.08 | ₩14,215 | ₩14,375 | ₩13,960 | ₩14,308 | +0.66% | 4.6만 |
|---|
| 2026.09.04 | ₩14,388 | ₩14,642 | ₩14,188 | ₩14,348 | -0.28% | 2.5만 |
|---|
| 2026.09.03 | ₩14,402 | ₩14,709 | ₩14,041 | ₩14,415 | +0.09% | 7.9만 |
|---|
| 2026.09.02 | ₩14,067 | ₩14,830 | ₩13,894 | ₩14,241 | +1.24% | 10.5만 |
|---|
| 2026.09.01 | ₩14,094 | ₩14,709 | ₩13,747 | ₩14,067 | -0.19% | 13.9만 |
|---|
| 2026.08.31 | ₩13,533 | ₩14,362 | ₩13,533 | ₩14,148 | +4.55% | 8.1만 |
|---|
| 2026.08.28 | ₩13,452 | ₩14,281 | ₩13,292 | ₩13,533 | +0.60% | 8.6만 |
|---|
| 2026.08.27 | ₩12,262 | ₩13,573 | ₩12,209 | ₩13,332 | +8.72% | 14.5만 |
|---|
| 2026.08.26 | ₩11,968 | ₩12,316 | ₩11,727 | ₩12,155 | +1.56% | 6.1만 |
|---|
| 2026.08.25 | ₩12,423 | ₩12,677 | ₩11,995 | ₩12,048 | -3.01% | 8만 |
|---|
| 2026.08.24 | ₩12,356 | ₩12,663 | ₩12,169 | ₩12,396 | +0.32% | 3.9만 |
|---|
| 2026.08.21 | ₩13,292 | ₩13,292 | ₩12,035 | ₩12,356 | -7.04% | 11.9만 |
|---|
| 2026.08.20 | ₩13,426 | ₩14,041 | ₩13,011 | ₩13,212 | -1.59% | 12만 |
|---|
| 2026.08.19 | ₩13,813 | ₩14,402 | ₩13,599 | ₩13,680 | -0.97% | 5.3만 |
|---|
| 2026.08.18 | ₩14,442 | ₩14,950 | ₩13,680 | ₩13,680 | -5.28% | 4.9만 |
|---|
| 2026.08.17 | ₩14,856 | ₩14,963 | ₩13,640 | ₩14,415 | -2.97% | 6.8만 |
|---|
| 2026.08.14 | ₩16,073 | ₩16,474 | ₩14,910 | ₩15,017 | -6.57% | 7.4만 |
|---|
| 2026.08.13 | ₩16,769 | ₩16,916 | ₩15,899 | ₩16,020 | -4.47% | 10.5만 |
|---|
| 2026.08.12 | ₩17,170 | ₩17,624 | ₩16,033 | ₩16,715 | -2.65% | 11.7만 |
|---|
| 2026.08.11 | ₩17,103 | ₩17,825 | ₩17,103 | ₩17,103 | 0.00% | 5.3만 |
|---|
| 2026.08.10 | ₩20,713 | ₩20,713 | ₩16,969 | ₩17,090 | -17.50% | 7.4만 |
|---|
| 2026.08.07 | ₩19,162 | ₩21,061 | ₩18,494 | ₩20,967 | +9.42% | 7.1만 |
|---|
| 2026.08.06 | ₩18,815 | ₩20,098 | ₩18,240 | ₩18,815 | 0.00% | 9.1만 |
|---|
| 2026.08.05 | ₩19,684 | ₩20,072 | ₩18,360 | ₩18,881 | -4.08% | 8.1만 |
|---|
| 2026.08.04 | ₩18,574 | ₩20,112 | ₩18,266 | ₩19,443 | +4.68% | 8.6만 |
|---|
| 2026.08.03 | ₩19,978 | ₩20,633 | ₩17,464 | ₩18,387 | -7.97% | 20.7만 |
|---|
| 2026.07.31 | ₩14,843 | ₩21,516 | ₩14,843 | ₩20,647 | +39.10% | 67.3만 |
|---|
| 2026.07.30 | ₩12,516 | ₩13,105 | ₩11,968 | ₩12,971 | +3.63% | 6.7만 |
|---|
| 2026.07.29 | ₩12,169 | ₩12,917 | ₩12,128 | ₩12,476 | +2.53% | 6.4만 |
|---|
| 2026.07.28 | ₩11,701 | ₩12,944 | ₩11,647 | ₩12,142 | +3.77% | 9.8만 |
|---|
| 2026.07.27 | ₩11,821 | ₩12,102 | ₩11,393 | ₩11,460 | -3.05% | 15만 |
|---|
| 2026.07.24 | ₩12,048 | ₩12,088 | ₩11,313 | ₩11,647 | -3.33% | 12.2만 |
|---|
| 2026.07.23 | ₩12,302 | ₩12,824 | ₩11,928 | ₩12,088 | -1.74% | 14만 |
|---|
| 2026.07.22 | ₩13,051 | ₩13,212 | ₩12,449 | ₩12,556 | -3.79% | 12.3만 |
|---|
| 2026.07.21 | ₩13,586 | ₩13,853 | ₩13,091 | ₩13,185 | -2.95% | 6.4만 |
|---|
| 2026.07.20 | ₩13,920 | ₩13,987 | ₩13,506 | ₩13,706 | -1.54% | 3.3만 |
|---|
| 2026.07.17 | ₩13,158 | ₩14,362 | ₩13,158 | ₩13,666 | +3.86% | 10.9만 |
|---|
| 2026.07.16 | ₩14,108 | ₩14,576 | ₩12,998 | ₩13,292 | -5.78% | 10만 |
|---|
| 2026.07.15 | ₩14,014 | ₩14,642 | ₩14,014 | ₩14,108 | +0.67% | 5.9만 |
|---|
| 2026.07.14 | ₩14,455 | ₩14,589 | ₩13,666 | ₩14,001 | -3.15% | 13.5만 |
|---|
| 2026.07.13 | ₩14,495 | ₩14,937 | ₩14,308 | ₩14,509 | +0.09% | 8.3만 |
|---|
| 2026.07.10 | ₩14,041 | ₩15,177 | ₩13,974 | ₩14,562 | +3.71% | 9만 |
|---|
| 2026.07.09 | ₩14,215 | ₩14,776 | ₩12,717 | ₩13,934 | -1.98% | 9.1만 |
|---|
| 2026.07.08 | ₩16,488 | ₩16,488 | ₩14,067 | ₩14,228 | -13.71% | 4.1만 |
|---|
| 2026.07.07 | ₩17,250 | ₩17,731 | ₩16,461 | ₩16,608 | -3.72% | 5.3만 |
|---|
| 2026.07.06 | ₩17,772 | ₩17,985 | ₩17,009 | ₩17,036 | -4.14% | 3.2만 |
|---|
| 2026.07.02 | ₩18,306 | ₩18,306 | ₩17,517 | ₩17,945 | -1.97% | 3.3만 |
|---|
| 2026.07.01 | ₩18,012 | ₩18,560 | ₩17,999 | ₩18,427 | +2.30% | 3만 |
|---|
| 2026.06.30 | ₩18,467 | ₩18,881 | ₩17,798 | ₩18,012 | -2.46% | 3.2만 |
|---|
| 2026.06.29 | ₩18,815 | ₩19,015 | ₩18,360 | ₩18,560 | -1.35% | 3.5만 |
|---|
| 2026.06.26 | ₩17,825 | ₩18,855 | ₩17,825 | ₩18,641 | +4.58% | 16.1만 |
|---|
| 2026.06.25 | ₩18,266 | ₩18,280 | ₩17,531 | ₩17,838 | -2.34% | 1.6만 |
|---|
| 2026.06.24 | ₩18,119 | ₩18,761 | ₩17,999 | ₩18,012 | -0.59% | 2.6만 |
|---|
| 2026.06.23 | ₩17,691 | ₩18,360 | ₩17,691 | ₩18,280 | +3.33% | 3만 |
|---|
| 2026.06.22 | ₩17,665 | ₩18,012 | ₩17,156 | ₩17,544 | -0.68% | 3.7만 |
|---|
| 2026.06.18 | ₩17,250 | ₩18,173 | ₩17,250 | ₩17,825 | +3.33% | 4.5만 |
|---|
| 2026.06.17 | ₩17,384 | ₩17,584 | ₩16,956 | ₩17,036 | -2.00% | 3.1만 |
|---|
| 2026.06.16 | ₩18,066 | ₩18,066 | ₩17,237 | ₩17,384 | -3.77% | 2.6만 |
|---|
| 2026.06.15 | ₩17,825 | ₩18,253 | ₩17,584 | ₩17,838 | +0.08% | 2.3만 |
|---|
| 2026.06.12 | ₩17,638 | ₩18,253 | ₩17,584 | ₩17,865 | +1.29% | 3만 |
|---|
| 2026.06.11 | ₩18,012 | ₩18,012 | ₩17,317 | ₩17,705 | -1.71% | 2.3만 |
|---|
| 2026.06.10 | ₩18,146 | ₩18,480 | ₩17,892 | ₩18,012 | -0.74% | 2.5만 |
|---|
| 2026.06.09 | ₩17,638 | ₩18,601 | ₩17,638 | ₩18,106 | +2.65% | 2.4만 |
|---|
| 2026.06.08 | ₩17,932 | ₩18,453 | ₩17,437 | ₩17,651 | -1.57% | 3.9만 |
|---|
| 2026.06.05 | ₩18,253 | ₩18,748 | ₩17,397 | ₩18,240 | -0.07% | 3.4만 |
|---|
| 2026.06.04 | ₩18,106 | ₩18,948 | ₩17,985 | ₩18,306 | +1.11% | 3.8만 |
|---|
| 2026.06.03 | ₩19,443 | ₩19,657 | ₩17,384 | ₩17,785 | -8.53% | 6.8만 |
|---|
| 2026.06.02 | ₩20,272 | ₩20,299 | ₩19,603 | ₩19,603 | -3.30% | 1.6만 |
|---|
| 2026.06.01 | ₩20,326 | ₩20,326 | ₩19,951 | ₩20,272 | -0.26% | 1.7만 |
|---|
| 2026.05.29 | ₩20,031 | ₩20,339 | ₩19,911 | ₩20,272 | +1.20% | 1.5만 |
|---|
| 2026.05.28 | ₩20,272 | ₩20,379 | ₩19,697 | ₩20,192 | -0.40% | 1.7만 |
|---|
| 2026.05.27 | ₩19,884 | ₩20,446 | ₩19,684 | ₩20,072 | +0.94% | 2만 |
|---|
| 2026.05.26 | ₩20,259 | ₩20,272 | ₩19,349 | ₩20,031 | -1.12% | 2.8만 |
|---|
| 2026.05.22 | ₩20,312 | ₩20,312 | ₩20,005 | ₩20,085 | -1.12% | 1.6만 |
|---|
| 2026.05.21 | ₩20,085 | ₩20,299 | ₩19,670 | ₩20,098 | +0.07% | 2.6만 |
|---|
| 2026.05.20 | ₩19,791 | ₩20,272 | ₩19,791 | ₩20,072 | +1.42% | 2.2만 |
|---|
| 2026.05.19 | ₩20,058 | ₩20,433 | ₩19,657 | ₩19,831 | -1.13% | 3.1만 |
|---|
| 2026.05.18 | ₩19,871 | ₩20,326 | ₩19,871 | ₩20,272 | +2.02% | 1.2만 |
|---|
| 2026.05.15 | ₩19,858 | ₩20,272 | ₩19,390 | ₩19,577 | -1.41% | 2.1만 |
|---|
| 2026.05.14 | ₩19,617 | ₩20,606 | ₩19,617 | ₩20,259 | +3.27% | 2.5만 |
|---|
| 2026.05.13 | ₩19,831 | ₩20,433 | ₩19,563 | ₩19,791 | -0.20% | 1.7만 |
|---|
| 2026.05.12 | ₩19,684 | ₩19,991 | ₩19,684 | ₩19,764 | +0.41% | 1.3만 |
|---|
| 2026.05.11 | ₩20,232 | ₩20,272 | ₩19,242 | ₩19,603 | -3.11% | 2.3만 |
|---|
| 2026.05.08 | ₩21,034 | ₩23,000 | ₩19,884 | ₩20,419 | -2.92% | 2.2만 |
|---|
| 2026.05.07 | ₩20,326 | ₩21,903 | ₩20,098 | ₩21,489 | +5.72% | 2.4만 |
|---|
| 2026.05.06 | ₩21,048 | ₩21,048 | ₩20,018 | ₩20,138 | -4.32% | 2.4만 |
|---|
| 2026.05.05 | ₩20,205 | ₩21,048 | ₩20,018 | ₩20,580 | +1.85% | 2.1만 |
|---|
| 2026.05.04 | ₩20,994 | ₩21,703 | ₩20,085 | ₩20,232 | -3.63% | 3만 |
|---|
| 2026.05.01 | ₩21,088 | ₩21,797 | ₩20,927 | ₩21,168 | +0.38% | 2.2만 |
|---|
| 2026.04.30 | ₩20,941 | ₩21,516 | ₩20,847 | ₩21,034 | +0.45% | 2만 |
|---|
| 2026.04.29 | ₩21,583 | ₩21,716 | ₩20,901 | ₩20,941 | -2.97% | 1.9만 |
|---|
| 2026.04.28 | ₩21,917 | ₩22,104 | ₩21,703 | ₩21,850 | -0.31% | 1.7만 |
|---|
| 2026.04.27 | ₩22,425 | ₩22,519 | ₩21,877 | ₩22,158 | -1.19% | 2.1만 |
|---|
| 2026.04.24 | ₩21,783 | ₩22,866 | ₩21,783 | ₩22,666 | +4.05% | 1.9만 |
|---|
| 2026.04.23 | ₩21,997 | ₩22,051 | ₩21,743 | ₩21,970 | -0.12% | 1.4만 |
|---|
| 2026.04.22 | ₩21,970 | ₩22,452 | ₩21,930 | ₩22,452 | +2.19% | 2.1만 |
|---|
| 2026.04.21 | ₩23,147 | ₩23,842 | ₩21,636 | ₩21,984 | -5.03% | 4.9만 |
|---|
| 2026.04.20 | ₩24,244 | ₩24,337 | ₩23,160 | ₩23,441 | -3.31% | 2.3만 |
|---|
| 2026.04.17 | ₩22,960 | ₩24,177 | ₩22,773 | ₩23,575 | +2.68% | 2.2만 |
|---|
| 2026.04.16 | ₩22,412 | ₩22,920 | ₩22,318 | ₩22,679 | +1.19% | 2.4만 |
|---|
| 2026.04.15 | ₩21,837 | ₩22,692 | ₩21,837 | ₩22,532 | +3.18% | 2.1만 |
|---|
| 2026.04.14 | ₩21,328 | ₩22,064 | ₩21,328 | ₩22,051 | +3.39% | 2.1만 |
|---|
| 2026.04.13 | ₩20,446 | ₩21,449 | ₩20,446 | ₩21,449 | +4.91% | 5.9만 |
|---|
| 2026.04.10 | ₩22,960 | ₩22,960 | ₩20,299 | ₩20,540 | -10.54% | 4.4만 |
|---|
| 2026.04.09 | ₩23,776 | ₩23,776 | ₩22,719 | ₩23,027 | -3.15% | 4.3만 |
|---|
| 2026.04.08 | ₩24,217 | ₩24,324 | ₩23,401 | ₩23,575 | -2.65% | 2.7만 |
|---|
| 2026.04.07 | ₩23,682 | ₩24,324 | ₩23,441 | ₩23,602 | -0.34% | 3.4만 |
|---|
| 2026.04.06 | ₩23,575 | ₩24,391 | ₩23,575 | ₩23,709 | +0.57% | 1.4만 |
|---|
| 2026.04.02 | ₩22,893 | ₩24,003 | ₩22,893 | ₩23,842 | +4.15% | 9.8천 |
|---|
| 2026.04.01 | ₩23,040 | ₩23,428 | ₩22,559 | ₩23,428 | +1.68% | 2.6만 |
|---|
| 2026.03.31 | ₩23,000 | ₩23,241 | ₩22,412 | ₩22,947 | -0.23% | 4.3만 |
|---|
| 2026.03.30 | ₩21,422 | ₩22,840 | ₩21,382 | ₩22,679 | +5.87% | 4.4만 |
|---|
| 2026.03.27 | ₩21,810 | ₩21,823 | ₩20,794 | ₩21,476 | -1.53% | 3.9만 |
|---|
| 2026.03.26 | ₩21,649 | ₩21,997 | ₩21,288 | ₩21,837 | +0.86% | 3.3만 |
|---|
| 2026.03.25 | ₩21,703 | ₩21,984 | ₩21,382 | ₩21,649 | -0.25% | 3.3만 |
|---|
| 2026.03.24 | ₩21,262 | ₩21,823 | ₩21,208 | ₩21,409 | +0.69% | 3.1만 |
|---|
| 2026.03.23 | ₩21,837 | ₩22,425 | ₩21,168 | ₩21,663 | -0.80% | 4.9만 |
|---|
| 2026.03.20 | ₩21,663 | ₩22,345 | ₩20,954 | ₩21,315 | -1.60% | 6만 |
|---|
| 2026.03.19 | ₩21,369 | ₩21,917 | ₩21,034 | ₩21,649 | +1.31% | 3만 |
|---|
| 2026.03.18 | ₩21,302 | ₩21,583 | ₩20,740 | ₩20,967 | -1.57% | 4.3만 |
|---|
| 2026.03.17 | ₩21,623 | ₩22,679 | ₩21,155 | ₩21,369 | -1.18% | 4.1만 |
|---|
| 2026.03.16 | ₩21,649 | ₩22,037 | ₩21,489 | ₩21,556 | -0.43% | 2.5만 |
|---|
| 2026.03.13 | ₩20,847 | ₩21,649 | ₩20,727 | ₩21,074 | +1.09% | 5.6만 |
|---|
| 2026.03.12 | ₩20,834 | ₩21,382 | ₩20,312 | ₩20,620 | -1.03% | 4.6만 |
|---|
| 2026.03.11 | ₩21,181 | ₩21,315 | ₩20,406 | ₩21,155 | -0.13% | 2.5만 |
|---|
| 2026.03.10 | ₩23,602 | ₩23,602 | ₩21,208 | ₩21,462 | -9.07% | 4.1만 |
|---|
| 2026.03.09 | ₩23,548 | ₩24,177 | ₩23,227 | ₩23,816 | +1.14% | 3.9만 |
|---|
| 2026.03.06 | ₩23,094 | ₩24,070 | ₩22,933 | ₩23,722 | +2.72% | 3.9만 |
|---|
| 2026.03.05 | ₩24,003 | ₩24,150 | ₩22,706 | ₩23,615 | -1.62% | 4.5만 |
|---|
| 2026.03.04 | ₩23,963 | ₩24,458 | ₩23,348 | ₩23,762 | -0.84% | 7.1만 |
|---|
| 2026.03.03 | ₩24,297 | ₩25,086 | ₩22,626 | ₩23,923 | -1.54% | 7만 |
|---|
| 2026.03.02 | ₩24,150 | ₩24,912 | ₩23,749 | ₩24,511 | +1.50% | 2.5만 |
|---|
| 2026.02.27 | ₩23,963 | ₩24,765 | ₩23,776 | ₩24,284 | +1.34% | 2.3만 |
|---|
| 2026.02.26 | ₩24,966 | ₩24,966 | ₩23,856 | ₩23,976 | -3.96% | 3.5만 |
|---|
| 2026.02.25 | ₩24,738 | ₩25,367 | ₩24,725 | ₩24,966 | +0.92% | 1.5만 |
|---|
| 2026.02.24 | ₩24,939 | ₩25,113 | ₩24,097 | ₩24,725 | -0.86% | 2만 |
|---|
| 2026.02.23 | ₩23,682 | ₩24,779 | ₩23,682 | ₩24,204 | +2.20% | 3.3만 |
|---|
| 2026.02.20 | ₩23,468 | ₩24,885 | ₩23,468 | ₩23,495 | +0.11% | 2.2만 |
|---|
| 2026.02.19 | ₩22,773 | ₩24,056 | ₩22,679 | ₩23,481 | +3.11% | 2.2만 |
|---|
| 2026.02.18 | ₩24,177 | ₩24,337 | ₩22,733 | ₩23,214 | -3.98% | 3.4만 |
|---|
| 2026.02.17 | ₩24,926 | ₩24,926 | ₩24,003 | ₩24,030 | -3.59% | 1.4만 |
|---|
| 2026.02.13 | ₩24,163 | ₩26,557 | ₩24,163 | ₩25,059 | +3.71% | 1.7만 |
|---|
| 2026.02.12 | ₩25,233 | ₩26,798 | ₩23,629 | ₩23,735 | -5.94% | 2.2만 |
|---|
| 2026.02.11 | ₩26,570 | ₩26,570 | ₩24,859 | ₩24,885 | -6.34% | 2.7만 |
|---|
| 2026.02.10 | ₩26,530 | ₩27,613 | ₩26,062 | ₩26,290 | -0.91% | 1.9만 |
|---|
| 2026.02.09 | ₩28,483 | ₩28,483 | ₩26,343 | ₩26,610 | -6.57% | 3.1만 |
|---|
| 2026.02.06 | ₩27,814 | ₩29,165 | ₩27,814 | ₩28,763 | +3.41% | 3.7만 |
|---|
| 2026.02.05 | ₩29,338 | ₩29,338 | ₩27,533 | ₩27,600 | -5.93% | 2.2만 |
|---|
| 2026.02.04 | ₩29,913 | ₩31,424 | ₩28,349 | ₩28,349 | -5.23% | 3만 |
|---|
| 2026.02.03 | ₩30,141 | ₩30,475 | ₩28,509 | ₩29,419 | -2.40% | 2.1만 |
|---|
| 2026.02.02 | ₩30,315 | ₩31,973 | ₩30,114 | ₩30,141 | -0.57% | 3만 |
|---|
| 2026.01.30 | ₩29,753 | ₩31,531 | ₩29,044 | ₩29,713 | -0.13% | 3.2만 |
|---|
| 2026.01.29 | ₩29,699 | ₩30,288 | ₩29,111 | ₩30,101 | +1.35% | 1.5만 |
|---|
| 2026.01.28 | ₩31,999 | ₩31,999 | ₩29,806 | ₩29,806 | -6.85% | 1.9만 |
|---|
| 2026.01.27 | ₩31,585 | ₩32,280 | ₩31,585 | ₩32,106 | +1.65% | 1.6만 |
|---|
| 2026.01.26 | ₩32,855 | ₩33,002 | ₩31,572 | ₩31,772 | -3.30% | 3만 |
|---|
| 2026.01.23 | ₩32,320 | ₩33,056 | ₩32,294 | ₩32,855 | +1.65% | 6.9천 |
|---|
| 2026.01.22 | ₩33,377 | ₩33,658 | ₩32,561 | ₩33,016 | -1.08% | 2.2만 |
|---|
| 2026.01.21 | ₩32,040 | ₩33,243 | ₩31,839 | ₩33,203 | +3.63% | 1.5만 |
|---|
| 2026.01.20 | ₩32,200 | ₩32,949 | ₩31,933 | ₩32,347 | +0.46% | 2.6만 |
|---|
| 2026.01.16 | ₩32,882 | ₩33,430 | ₩32,829 | ₩33,083 | +0.61% | 1.3만 |
|---|
| 2026.01.15 | ₩33,056 | ₩33,230 | ₩32,534 | ₩32,775 | -0.85% | 2.2만 |
|---|
| 2026.01.14 | ₩32,574 | ₩33,297 | ₩32,294 | ₩33,297 | +2.22% | 1.5만 |
|---|
| 2026.01.13 | ₩31,799 | ₩33,430 | ₩31,665 | ₩32,976 | +3.70% | 1.4만 |
|---|
| 2026.01.12 | ₩31,424 | ₩32,093 | ₩30,595 | ₩31,892 | +1.49% | 2만 |
|---|
| 2026.01.09 | ₩33,350 | ₩33,350 | ₩30,956 | ₩31,424 | -5.77% | 1.1만 |
|---|
| 2026.01.08 | ₩28,710 | ₩31,785 | ₩28,710 | ₩31,585 | +10.01% | 1.6만 |
|---|
| 2026.01.07 | ₩28,910 | ₩29,338 | ₩28,255 | ₩28,910 | 0.00% | 1.1만 |
|---|
| 2026.01.06 | ₩28,416 | ₩29,592 | ₩28,015 | ₩28,817 | +1.41% | 2.7만 |
|---|
| 2026.01.05 | ₩29,338 | ₩29,673 | ₩28,496 | ₩28,536 | -2.73% | 1.5만 |
|---|
| 2026.01.02 | ₩30,221 | ₩30,221 | ₩28,937 | ₩29,459 | -2.52% | 1.5만 |
|---|
| 2025.12.31 | ₩29,365 | ₩30,381 | ₩29,312 | ₩29,980 | +2.09% | 1.1만 |
|---|
| 2025.12.30 | ₩29,847 | ₩30,422 | ₩29,124 | ₩29,405 | -1.48% | 3.5만 |
|---|
| 2025.12.29 | ₩29,392 | ₩29,552 | ₩29,044 | ₩29,539 | +0.50% | 1.1만 |
|---|
| 2025.12.26 | ₩29,726 | ₩30,047 | ₩29,098 | ₩29,900 | +0.58% | 1.6만 |
|---|
| 2025.12.24 | ₩28,924 | ₩30,502 | ₩28,549 | ₩29,980 | +3.65% | 2.4만 |
|---|
| 2025.12.23 | ₩30,087 | ₩30,849 | ₩28,777 | ₩29,071 | -3.38% | 1.8만 |
|---|
| 2025.12.22 | ₩31,424 | ₩31,652 | ₩30,221 | ₩30,395 | -3.28% | 2.5만 |
|---|
| 2025.12.19 | ₩31,104 | ₩32,561 | ₩30,649 | ₩31,424 | +1.03% | 9.2만 |
|---|
| 2025.12.18 | ₩29,967 | ₩31,117 | ₩29,592 | ₩31,117 | +3.84% | 2.8만 |
|---|
| 2025.12.17 | ₩30,529 | ₩30,676 | ₩29,258 | ₩29,579 | -3.11% | 2.2만 |
|---|
| 2025.12.16 | ₩29,820 | ₩30,756 | ₩29,820 | ₩30,635 | +2.74% | 2만 |
|---|
| 2025.12.15 | ₩29,419 | ₩30,221 | ₩29,031 | ₩29,980 | +1.91% | 2.1만 |
|---|
| 2025.12.12 | ₩28,590 | ₩29,499 | ₩28,590 | ₩29,392 | +2.81% | 2.4만 |
|---|
| 2025.12.11 | ₩28,777 | ₩28,991 | ₩28,255 | ₩28,590 | -0.65% | 1.7만 |
|---|
| 2025.12.10 | ₩27,092 | ₩28,723 | ₩27,092 | ₩28,335 | +4.59% | 3.4만 |
|---|
| 2025.12.09 | ₩27,680 | ₩27,680 | ₩27,079 | ₩27,199 | -1.74% | 1.7만 |
|---|
| 2025.12.08 | ₩27,814 | ₩28,910 | ₩27,279 | ₩27,613 | -0.72% | 2.8만 |
|---|
| 2025.12.05 | ₩29,231 | ₩29,231 | ₩27,667 | ₩27,801 | -4.89% | 1.7만 |
|---|
| 2025.12.04 | ₩28,737 | ₩29,766 | ₩28,697 | ₩29,552 | +2.84% | 2.4만 |
|---|
| 2025.12.03 | ₩28,055 | ₩29,071 | ₩27,787 | ₩29,017 | +3.43% | 2.1만 |
|---|
| 2025.12.02 | ₩28,830 | ₩29,004 | ₩27,587 | ₩27,667 | -4.04% | 1.9만 |
|---|
| 2025.12.01 | ₩28,616 | ₩29,178 | ₩28,416 | ₩28,697 | +0.28% | 2.5만 |
|---|
| 2025.11.28 | ₩29,231 | ₩29,272 | ₩28,844 | ₩28,977 | -0.87% | 1.5만 |
|---|
| 2025.11.26 | ₩29,298 | ₩29,379 | ₩28,603 | ₩28,857 | -1.51% | 2.2만 |
|---|
| 2025.11.25 | ₩29,539 | ₩29,579 | ₩28,590 | ₩29,298 | -0.81% | 4만 |
|---|
| 2025.11.24 | ₩28,095 | ₩30,261 | ₩28,068 | ₩29,058 | +3.43% | 6.3만 |
|---|
| 2025.11.21 | ₩27,132 | ₩28,148 | ₩27,038 | ₩27,787 | +2.41% | 6.7만 |
|---|
| 2025.11.20 | ₩28,576 | ₩28,790 | ₩26,544 | ₩27,119 | -5.10% | 5.5만 |
|---|
| 2025.11.19 | ₩29,004 | ₩29,004 | ₩27,894 | ₩28,442 | -1.94% | 2.3만 |
|---|
| 2025.11.18 | ₩26,784 | ₩28,991 | ₩26,784 | ₩28,737 | +7.29% | 6.7만 |
|---|
| 2025.11.17 | ₩27,399 | ₩27,627 | ₩26,597 | ₩26,811 | -2.15% | 1.1만 |
|---|
| 2025.11.14 | ₩27,841 | ₩27,867 | ₩27,212 | ₩27,667 | -0.62% | 1.6만 |
|---|
| 2025.11.13 | ₩28,656 | ₩28,964 | ₩27,814 | ₩27,948 | -2.47% | 1.2만 |
|---|
| 2025.11.12 | ₩29,780 | ₩29,780 | ₩28,376 | ₩28,590 | -4.00% | 2.2만 |
|---|
| 2025.11.11 | ₩28,295 | ₩30,435 | ₩28,295 | ₩29,873 | +5.58% | 2.7만 |
|---|
| 2025.11.10 | ₩26,744 | ₩28,095 | ₩26,744 | ₩28,095 | +5.05% | 1.8만 |
|---|
| 2025.11.07 | ₩26,758 | ₩29,392 | ₩26,049 | ₩26,677 | -0.30% | 5.7만 |
|---|
| 2025.11.06 | ₩26,049 | ₩26,049 | ₩25,140 | ₩25,728 | -1.23% | 1.2만 |
|---|
| 2025.11.05 | ₩24,952 | ₩26,129 | ₩24,952 | ₩25,942 | +3.97% | 2.8만 |
|---|
| 2025.11.04 | ₩25,140 | ₩25,407 | ₩24,698 | ₩24,966 | -0.69% | 1.6만 |
|---|
| 2025.11.03 | ₩25,220 | ₩25,460 | ₩24,966 | ₩25,220 | 0.00% | 1.9만 |
|---|
| 2025.10.31 | ₩24,658 | ₩25,634 | ₩24,565 | ₩25,621 | +3.90% | 1.7만 |
|---|
| 2025.10.30 | ₩24,163 | ₩24,979 | ₩24,163 | ₩24,859 | +2.88% | 1.9만 |
|---|
| 2025.10.29 | ₩24,979 | ₩24,979 | ₩24,324 | ₩24,431 | -2.19% | 1.9만 |
|---|
| 2025.10.28 | ₩24,952 | ₩25,206 | ₩24,805 | ₩24,926 | -0.11% | 1.5만 |
|---|
| 2025.10.27 | ₩25,300 | ₩25,501 | ₩24,926 | ₩24,926 | -1.48% | 1.4만 |
|---|
| 2025.10.24 | ₩25,073 | ₩25,273 | ₩24,912 | ₩25,260 | +0.75% | 7.5천 |
|---|
| 2025.10.23 | ₩24,859 | ₩25,327 | ₩24,631 | ₩25,099 | +0.97% | 9.7천 |
|---|
| 2025.10.22 | ₩24,591 | ₩25,059 | ₩24,337 | ₩25,059 | +1.90% | 1.7만 |
|---|
| 2025.10.21 | ₩24,190 | ₩24,645 | ₩24,190 | ₩24,645 | +1.88% | 1.3만 |
|---|
| 2025.10.20 | ₩24,658 | ₩24,658 | ₩24,204 | ₩24,458 | -0.81% | 1만 |
|---|
| 2025.10.17 | ₩24,137 | ₩24,484 | ₩24,110 | ₩24,270 | +0.55% | 1.2만 |
|---|
| 2025.10.16 | ₩24,752 | ₩24,966 | ₩24,137 | ₩24,163 | -2.38% | 2만 |
|---|
| 2025.10.15 | ₩24,698 | ₩24,859 | ₩24,672 | ₩24,672 | -0.11% | 9.7천 |
|---|
| 2025.10.14 | ₩23,963 | ₩24,805 | ₩23,963 | ₩24,538 | +2.40% | 1.1만 |
|---|
| 2025.10.13 | ₩24,578 | ₩24,765 | ₩24,217 | ₩24,297 | -1.14% | 1.5만 |
|---|
| 2025.10.10 | ₩25,233 | ₩25,260 | ₩24,217 | ₩24,297 | -3.71% | 1.3만 |
|---|