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 | ₩12,917 | ₩13,051 | ₩12,233 | ₩12,259 | -5.09% | 2.6만 |
| 2026.10.08 | ₩12,876 | ₩13,078 | ₩12,595 | ₩12,957 | +0.62% | 4.5만 |
| 2026.10.07 | ₩12,622 | ₩12,943 | ₩12,340 | ₩12,863 | +1.91% | 2.9만 |
| 2026.10.06 | ₩12,541 | ₩12,702 | ₩12,018 | ₩12,595 | +0.43% | 3.7만 |
| 2026.10.05 | ₩12,595 | ₩12,608 | ₩11,790 | ₩12,313 | -2.24% | 7.9만 |
| 2026.10.02 | ₩12,809 | ₩12,863 | ₩12,514 | ₩12,595 | -1.68% | 3.7만 |
| 2026.10.01 | ₩12,796 | ₩13,104 | ₩12,313 | ₩12,715 | -0.63% | 2.1만 |
| 2026.09.30 | ₩12,943 | ₩12,943 | ₩12,554 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,675 |
| -2.07% |
| 4.4만 |
| 2026.09.29 | ₩12,782 | ₩13,037 | ₩12,487 | ₩12,930 | +1.15% | 4.4만 |
|---|
| 2026.09.28 | ₩13,118 | ₩13,359 | ₩12,850 | ₩12,863 | -1.94% | 5.8만 |
|---|
| 2026.09.25 | ₩13,574 | ₩13,775 | ₩13,091 | ₩13,386 | -1.38% | 8만 |
|---|
| 2026.09.24 | ₩14,043 | ₩14,405 | ₩13,560 | ₩13,681 | -2.58% | 5.5만 |
|---|
| 2026.09.23 | ₩14,124 | ₩14,513 | ₩13,842 | ₩14,070 | -0.38% | 6.3만 |
|---|
| 2026.09.22 | ₩14,137 | ₩14,566 | ₩13,641 | ₩14,164 | +0.19% | 4.1만 |
|---|
| 2026.09.21 | ₩13,735 | ₩14,030 | ₩13,601 | ₩13,909 | +1.27% | 2.8만 |
|---|
| 2026.09.18 | ₩13,601 | ₩13,762 | ₩13,171 | ₩13,654 | +0.39% | 22만 |
|---|
| 2026.09.17 | ₩13,762 | ₩13,762 | ₩13,359 | ₩13,641 | -0.88% | 3만 |
|---|
| 2026.09.16 | ₩13,815 | ₩14,084 | ₩13,171 | ₩13,695 | -0.87% | 7.8만 |
|---|
| 2026.09.15 | ₩14,070 | ₩14,084 | ₩13,748 | ₩13,829 | -1.72% | 7.5만 |
|---|
| 2026.09.14 | ₩14,473 | ₩14,660 | ₩13,829 | ₩14,030 | -3.06% | 5.6만 |
|---|
| 2026.09.11 | ₩14,768 | ₩14,794 | ₩14,365 | ₩14,499 | -1.82% | 3.7만 |
|---|
| 2026.09.10 | ₩14,768 | ₩14,768 | ₩14,043 | ₩14,633 | -0.91% | 4.8만 |
|---|
| 2026.09.09 | ₩14,258 | ₩14,821 | ₩13,252 | ₩14,473 | +1.51% | 5.7만 |
|---|
| 2026.09.08 | ₩14,258 | ₩14,419 | ₩14,003 | ₩14,352 | +0.66% | 4.6만 |
|---|
| 2026.09.04 | ₩14,432 | ₩14,687 | ₩14,231 | ₩14,392 | -0.28% | 2.5만 |
|---|
| 2026.09.03 | ₩14,446 | ₩14,754 | ₩14,084 | ₩14,459 | +0.09% | 7.9만 |
|---|
| 2026.09.02 | ₩14,110 | ₩14,875 | ₩13,936 | ₩14,285 | +1.24% | 10.5만 |
|---|
| 2026.09.01 | ₩14,137 | ₩14,754 | ₩13,788 | ₩14,110 | -0.19% | 13.9만 |
|---|
| 2026.08.31 | ₩13,574 | ₩14,405 | ₩13,574 | ₩14,191 | +4.55% | 8.1만 |
|---|
| 2026.08.28 | ₩13,493 | ₩14,325 | ₩13,332 | ₩13,574 | +0.60% | 8.6만 |
|---|
| 2026.08.27 | ₩12,300 | ₩13,614 | ₩12,246 | ₩13,373 | +8.72% | 14.5만 |
|---|
| 2026.08.26 | ₩12,005 | ₩12,353 | ₩11,763 | ₩12,192 | +1.56% | 6.1만 |
|---|
| 2026.08.25 | ₩12,461 | ₩12,715 | ₩12,031 | ₩12,085 | -3.01% | 8만 |
|---|
| 2026.08.24 | ₩12,394 | ₩12,702 | ₩12,206 | ₩12,434 | +0.32% | 3.9만 |
|---|
| 2026.08.21 | ₩13,332 | ₩13,332 | ₩12,072 | ₩12,394 | -7.04% | 11.9만 |
|---|
| 2026.08.20 | ₩13,467 | ₩14,084 | ₩13,051 | ₩13,252 | -1.59% | 12만 |
|---|
| 2026.08.19 | ₩13,856 | ₩14,446 | ₩13,641 | ₩13,721 | -0.97% | 5.3만 |
|---|
| 2026.08.18 | ₩14,486 | ₩14,996 | ₩13,721 | ₩13,721 | -5.28% | 4.9만 |
|---|
| 2026.08.17 | ₩14,902 | ₩15,009 | ₩13,681 | ₩14,459 | -2.97% | 6.8만 |
|---|
| 2026.08.14 | ₩16,122 | ₩16,525 | ₩14,955 | ₩15,063 | -6.57% | 7.4만 |
|---|
| 2026.08.13 | ₩16,820 | ₩16,967 | ₩15,948 | ₩16,069 | -4.47% | 10.5만 |
|---|
| 2026.08.12 | ₩17,222 | ₩17,678 | ₩16,082 | ₩16,766 | -2.65% | 11.7만 |
|---|
| 2026.08.11 | ₩17,155 | ₩17,879 | ₩17,155 | ₩17,155 | 0.00% | 5.3만 |
|---|
| 2026.08.10 | ₩20,777 | ₩20,777 | ₩17,021 | ₩17,142 | -17.50% | 7.4만 |
|---|
| 2026.08.07 | ₩19,221 | ₩21,125 | ₩18,550 | ₩21,031 | +9.42% | 7.1만 |
|---|
| 2026.08.06 | ₩18,872 | ₩20,160 | ₩18,295 | ₩18,872 | 0.00% | 9.1만 |
|---|
| 2026.08.05 | ₩19,744 | ₩20,133 | ₩18,416 | ₩18,939 | -4.08% | 8.1만 |
|---|
| 2026.08.04 | ₩18,631 | ₩20,173 | ₩18,322 | ₩19,502 | +4.68% | 8.6만 |
|---|
| 2026.08.03 | ₩20,039 | ₩20,696 | ₩17,517 | ₩18,443 | -7.97% | 20.7만 |
|---|
| 2026.07.31 | ₩14,888 | ₩21,581 | ₩14,888 | ₩20,710 | +39.10% | 67.3만 |
|---|
| 2026.07.30 | ₩12,554 | ₩13,145 | ₩12,005 | ₩13,011 | +3.63% | 6.7만 |
|---|
| 2026.07.29 | ₩12,206 | ₩12,957 | ₩12,165 | ₩12,514 | +2.53% | 6.4만 |
|---|
| 2026.07.28 | ₩11,736 | ₩12,984 | ₩11,683 | ₩12,179 | +3.77% | 9.8만 |
|---|
| 2026.07.27 | ₩11,857 | ₩12,139 | ₩11,428 | ₩11,495 | -3.05% | 15만 |
|---|
| 2026.07.24 | ₩12,085 | ₩12,125 | ₩11,347 | ₩11,683 | -3.33% | 12.2만 |
|---|
| 2026.07.23 | ₩12,340 | ₩12,863 | ₩11,964 | ₩12,125 | -1.74% | 14만 |
|---|
| 2026.07.22 | ₩13,091 | ₩13,252 | ₩12,487 | ₩12,595 | -3.79% | 12.3만 |
|---|
| 2026.07.21 | ₩13,628 | ₩13,896 | ₩13,131 | ₩13,225 | -2.95% | 6.4만 |
|---|
| 2026.07.20 | ₩13,963 | ₩14,030 | ₩13,547 | ₩13,748 | -1.54% | 3.3만 |
|---|
| 2026.07.17 | ₩13,198 | ₩14,405 | ₩13,198 | ₩13,708 | +3.86% | 10.9만 |
|---|
| 2026.07.16 | ₩14,151 | ₩14,620 | ₩13,037 | ₩13,332 | -5.78% | 10만 |
|---|
| 2026.07.15 | ₩14,057 | ₩14,687 | ₩14,057 | ₩14,151 | +0.67% | 5.9만 |
|---|
| 2026.07.14 | ₩14,499 | ₩14,633 | ₩13,708 | ₩14,043 | -3.15% | 13.5만 |
|---|
| 2026.07.13 | ₩14,540 | ₩14,982 | ₩14,352 | ₩14,553 | +0.09% | 8.3만 |
|---|
| 2026.07.10 | ₩14,084 | ₩15,224 | ₩14,016 | ₩14,607 | +3.71% | 9만 |
|---|
| 2026.07.09 | ₩14,258 | ₩14,821 | ₩12,756 | ₩13,976 | -1.98% | 9.1만 |
|---|
| 2026.07.08 | ₩16,538 | ₩16,538 | ₩14,110 | ₩14,271 | -13.71% | 4.1만 |
|---|
| 2026.07.07 | ₩17,303 | ₩17,786 | ₩16,511 | ₩16,659 | -3.72% | 5.3만 |
|---|
| 2026.07.06 | ₩17,826 | ₩18,040 | ₩17,061 | ₩17,088 | -4.14% | 3.2만 |
|---|
| 2026.07.02 | ₩18,362 | ₩18,362 | ₩17,571 | ₩18,000 | -1.97% | 3.3만 |
|---|
| 2026.07.01 | ₩18,067 | ₩18,617 | ₩18,054 | ₩18,483 | +2.30% | 3만 |
|---|
| 2026.06.30 | ₩18,523 | ₩18,939 | ₩17,853 | ₩18,067 | -2.46% | 3.2만 |
|---|
| 2026.06.29 | ₩18,872 | ₩19,073 | ₩18,416 | ₩18,617 | -1.35% | 3.5만 |
|---|
| 2026.06.26 | ₩17,879 | ₩18,912 | ₩17,879 | ₩18,698 | +4.58% | 16.1만 |
|---|
| 2026.06.25 | ₩18,322 | ₩18,335 | ₩17,584 | ₩17,893 | -2.34% | 1.6만 |
|---|
| 2026.06.24 | ₩18,174 | ₩18,818 | ₩18,054 | ₩18,067 | -0.59% | 2.6만 |
|---|
| 2026.06.23 | ₩17,745 | ₩18,416 | ₩17,745 | ₩18,335 | +3.33% | 3만 |
|---|
| 2026.06.22 | ₩17,718 | ₩18,067 | ₩17,209 | ₩17,598 | -0.68% | 3.7만 |
|---|
| 2026.06.18 | ₩17,303 | ₩18,228 | ₩17,303 | ₩17,879 | +3.33% | 4.5만 |
|---|
| 2026.06.17 | ₩17,437 | ₩17,638 | ₩17,008 | ₩17,088 | -2.00% | 3.1만 |
|---|
| 2026.06.16 | ₩18,121 | ₩18,121 | ₩17,289 | ₩17,437 | -3.77% | 2.6만 |
|---|
| 2026.06.15 | ₩17,879 | ₩18,309 | ₩17,638 | ₩17,893 | +0.08% | 2.3만 |
|---|
| 2026.06.12 | ₩17,692 | ₩18,309 | ₩17,638 | ₩17,920 | +1.29% | 3만 |
|---|
| 2026.06.11 | ₩18,067 | ₩18,067 | ₩17,370 | ₩17,759 | -1.71% | 2.3만 |
|---|
| 2026.06.10 | ₩18,201 | ₩18,537 | ₩17,946 | ₩18,067 | -0.74% | 2.5만 |
|---|
| 2026.06.09 | ₩17,692 | ₩18,657 | ₩17,692 | ₩18,161 | +2.65% | 2.4만 |
|---|
| 2026.06.08 | ₩17,987 | ₩18,510 | ₩17,490 | ₩17,705 | -1.57% | 3.9만 |
|---|
| 2026.06.05 | ₩18,309 | ₩18,805 | ₩17,450 | ₩18,295 | -0.07% | 3.4만 |
|---|
| 2026.06.04 | ₩18,161 | ₩19,006 | ₩18,040 | ₩18,362 | +1.11% | 3.8만 |
|---|
| 2026.06.03 | ₩19,502 | ₩19,717 | ₩17,437 | ₩17,839 | -8.53% | 6.8만 |
|---|
| 2026.06.02 | ₩20,334 | ₩20,361 | ₩19,663 | ₩19,663 | -3.30% | 1.6만 |
|---|
| 2026.06.01 | ₩20,388 | ₩20,388 | ₩20,012 | ₩20,334 | -0.26% | 1.7만 |
|---|
| 2026.05.29 | ₩20,093 | ₩20,401 | ₩19,972 | ₩20,334 | +1.20% | 1.5만 |
|---|
| 2026.05.28 | ₩20,334 | ₩20,441 | ₩19,757 | ₩20,253 | -0.40% | 1.7만 |
|---|
| 2026.05.27 | ₩19,945 | ₩20,508 | ₩19,744 | ₩20,133 | +0.94% | 2만 |
|---|
| 2026.05.26 | ₩20,321 | ₩20,334 | ₩19,408 | ₩20,093 | -1.12% | 2.8만 |
|---|
| 2026.05.22 | ₩20,374 | ₩20,374 | ₩20,066 | ₩20,146 | -1.12% | 1.6만 |
|---|
| 2026.05.21 | ₩20,146 | ₩20,361 | ₩19,730 | ₩20,160 | +0.07% | 2.6만 |
|---|
| 2026.05.20 | ₩19,851 | ₩20,334 | ₩19,851 | ₩20,133 | +1.42% | 2.2만 |
|---|
| 2026.05.19 | ₩20,119 | ₩20,495 | ₩19,717 | ₩19,891 | -1.13% | 3.1만 |
|---|
| 2026.05.18 | ₩19,932 | ₩20,388 | ₩19,932 | ₩20,334 | +2.02% | 1.2만 |
|---|
| 2026.05.15 | ₩19,918 | ₩20,334 | ₩19,449 | ₩19,636 | -1.41% | 2.1만 |
|---|
| 2026.05.14 | ₩19,677 | ₩20,669 | ₩19,677 | ₩20,321 | +3.27% | 2.5만 |
|---|
| 2026.05.13 | ₩19,891 | ₩20,495 | ₩19,623 | ₩19,851 | -0.20% | 1.7만 |
|---|
| 2026.05.12 | ₩19,744 | ₩20,052 | ₩19,744 | ₩19,824 | +0.41% | 1.3만 |
|---|
| 2026.05.11 | ₩20,294 | ₩20,334 | ₩19,301 | ₩19,663 | -3.11% | 2.3만 |
|---|
| 2026.05.08 | ₩21,098 | ₩23,070 | ₩19,945 | ₩20,481 | -2.92% | 2.2만 |
|---|
| 2026.05.07 | ₩20,388 | ₩21,970 | ₩20,160 | ₩21,555 | +5.72% | 2.4만 |
|---|
| 2026.05.06 | ₩21,112 | ₩21,112 | ₩20,079 | ₩20,200 | -4.32% | 2.4만 |
|---|
| 2026.05.05 | ₩20,267 | ₩21,112 | ₩20,079 | ₩20,642 | +1.85% | 2.1만 |
|---|
| 2026.05.04 | ₩21,058 | ₩21,769 | ₩20,146 | ₩20,294 | -3.63% | 3만 |
|---|
| 2026.05.01 | ₩21,152 | ₩21,863 | ₩20,991 | ₩21,233 | +0.38% | 2.2만 |
|---|
| 2026.04.30 | ₩21,005 | ₩21,581 | ₩20,911 | ₩21,098 | +0.45% | 2만 |
|---|
| 2026.04.29 | ₩21,648 | ₩21,783 | ₩20,964 | ₩21,005 | -2.97% | 1.9만 |
|---|
| 2026.04.28 | ₩21,984 | ₩22,172 | ₩21,769 | ₩21,917 | -0.31% | 1.7만 |
|---|
| 2026.04.27 | ₩22,493 | ₩22,587 | ₩21,944 | ₩22,225 | -1.19% | 2.1만 |
|---|
| 2026.04.24 | ₩21,850 | ₩22,936 | ₩21,850 | ₩22,735 | +4.05% | 1.9만 |
|---|
| 2026.04.23 | ₩22,064 | ₩22,118 | ₩21,809 | ₩22,037 | -0.12% | 1.4만 |
|---|
| 2026.04.22 | ₩22,037 | ₩22,520 | ₩21,997 | ₩22,520 | +2.19% | 2.1만 |
|---|
| 2026.04.21 | ₩23,218 | ₩23,915 | ₩21,702 | ₩22,051 | -5.03% | 4.9만 |
|---|
| 2026.04.20 | ₩24,318 | ₩24,411 | ₩23,231 | ₩23,513 | -3.31% | 2.3만 |
|---|
| 2026.04.17 | ₩23,030 | ₩24,251 | ₩22,842 | ₩23,647 | +2.68% | 2.2만 |
|---|
| 2026.04.16 | ₩22,480 | ₩22,990 | ₩22,386 | ₩22,748 | +1.19% | 2.4만 |
|---|
| 2026.04.15 | ₩21,903 | ₩22,762 | ₩21,903 | ₩22,601 | +3.18% | 2.1만 |
|---|
| 2026.04.14 | ₩21,394 | ₩22,131 | ₩21,394 | ₩22,118 | +3.39% | 2.1만 |
|---|
| 2026.04.13 | ₩20,508 | ₩21,514 | ₩20,508 | ₩21,514 | +4.91% | 5.9만 |
|---|
| 2026.04.10 | ₩23,030 | ₩23,030 | ₩20,361 | ₩20,602 | -10.54% | 4.4만 |
|---|
| 2026.04.09 | ₩23,848 | ₩23,848 | ₩22,789 | ₩23,097 | -3.15% | 4.3만 |
|---|
| 2026.04.08 | ₩24,291 | ₩24,398 | ₩23,473 | ₩23,647 | -2.65% | 2.7만 |
|---|
| 2026.04.07 | ₩23,754 | ₩24,398 | ₩23,513 | ₩23,674 | -0.34% | 3.4만 |
|---|
| 2026.04.06 | ₩23,647 | ₩24,465 | ₩23,647 | ₩23,781 | +0.57% | 1.4만 |
|---|
| 2026.04.02 | ₩22,963 | ₩24,076 | ₩22,963 | ₩23,915 | +4.15% | 9.8천 |
|---|
| 2026.04.01 | ₩23,110 | ₩23,499 | ₩22,628 | ₩23,499 | +1.68% | 2.6만 |
|---|
| 2026.03.31 | ₩23,070 | ₩23,312 | ₩22,480 | ₩23,017 | -0.23% | 4.3만 |
|---|
| 2026.03.30 | ₩21,487 | ₩22,909 | ₩21,447 | ₩22,748 | +5.87% | 4.4만 |
|---|
| 2026.03.27 | ₩21,876 | ₩21,890 | ₩20,857 | ₩21,541 | -1.53% | 3.9만 |
|---|
| 2026.03.26 | ₩21,715 | ₩22,064 | ₩21,353 | ₩21,903 | +0.86% | 3.3만 |
|---|
| 2026.03.25 | ₩21,769 | ₩22,051 | ₩21,447 | ₩21,715 | -0.25% | 3.3만 |
|---|
| 2026.03.24 | ₩21,327 | ₩21,890 | ₩21,273 | ₩21,474 | +0.69% | 3.1만 |
|---|
| 2026.03.23 | ₩21,903 | ₩22,493 | ₩21,233 | ₩21,729 | -0.80% | 4.9만 |
|---|
| 2026.03.20 | ₩21,729 | ₩22,413 | ₩21,018 | ₩21,380 | -1.60% | 6만 |
|---|
| 2026.03.19 | ₩21,434 | ₩21,984 | ₩21,098 | ₩21,715 | +1.31% | 3만 |
|---|
| 2026.03.18 | ₩21,367 | ₩21,648 | ₩20,803 | ₩21,031 | -1.57% | 4.3만 |
|---|
| 2026.03.17 | ₩21,689 | ₩22,748 | ₩21,219 | ₩21,434 | -1.18% | 4.1만 |
|---|
| 2026.03.16 | ₩21,715 | ₩22,104 | ₩21,555 | ₩21,622 | -0.43% | 2.5만 |
|---|
| 2026.03.13 | ₩20,911 | ₩21,715 | ₩20,790 | ₩21,139 | +1.09% | 5.6만 |
|---|
| 2026.03.12 | ₩20,897 | ₩21,447 | ₩20,374 | ₩20,683 | -1.03% | 4.6만 |
|---|
| 2026.03.11 | ₩21,246 | ₩21,380 | ₩20,468 | ₩21,219 | -0.13% | 2.5만 |
|---|
| 2026.03.10 | ₩23,674 | ₩23,674 | ₩21,273 | ₩21,528 | -9.07% | 4.1만 |
|---|
| 2026.03.09 | ₩23,620 | ₩24,251 | ₩23,298 | ₩23,888 | +1.14% | 3.9만 |
|---|
| 2026.03.06 | ₩23,164 | ₩24,143 | ₩23,003 | ₩23,794 | +2.72% | 3.9만 |
|---|
| 2026.03.05 | ₩24,076 | ₩24,224 | ₩22,775 | ₩23,687 | -1.62% | 4.5만 |
|---|
| 2026.03.04 | ₩24,036 | ₩24,532 | ₩23,419 | ₩23,835 | -0.84% | 7.1만 |
|---|
| 2026.03.03 | ₩24,371 | ₩25,163 | ₩22,695 | ₩23,996 | -1.54% | 7만 |
|---|
| 2026.03.02 | ₩24,224 | ₩24,988 | ₩23,821 | ₩24,586 | +1.50% | 2.5만 |
|---|
| 2026.02.27 | ₩24,036 | ₩24,841 | ₩23,848 | ₩24,358 | +1.34% | 2.3만 |
|---|
| 2026.02.26 | ₩25,042 | ₩25,042 | ₩23,929 | ₩24,049 | -3.96% | 3.5만 |
|---|
| 2026.02.25 | ₩24,814 | ₩25,444 | ₩24,800 | ₩25,042 | +0.92% | 1.5만 |
|---|
| 2026.02.24 | ₩25,015 | ₩25,189 | ₩24,170 | ₩24,800 | -0.86% | 2만 |
|---|
| 2026.02.23 | ₩23,754 | ₩24,854 | ₩23,754 | ₩24,277 | +2.20% | 3.3만 |
|---|
| 2026.02.20 | ₩23,540 | ₩24,961 | ₩23,540 | ₩23,566 | +0.11% | 2.2만 |
|---|
| 2026.02.19 | ₩22,842 | ₩24,130 | ₩22,748 | ₩23,553 | +3.11% | 2.2만 |
|---|
| 2026.02.18 | ₩24,251 | ₩24,411 | ₩22,802 | ₩23,285 | -3.98% | 3.4만 |
|---|
| 2026.02.17 | ₩25,002 | ₩25,002 | ₩24,076 | ₩24,103 | -3.59% | 1.4만 |
|---|
| 2026.02.13 | ₩24,237 | ₩26,638 | ₩24,237 | ₩25,136 | +3.71% | 1.7만 |
|---|
| 2026.02.12 | ₩25,310 | ₩26,879 | ₩23,701 | ₩23,808 | -5.94% | 2.2만 |
|---|
| 2026.02.11 | ₩26,651 | ₩26,651 | ₩24,935 | ₩24,961 | -6.34% | 2.7만 |
|---|
| 2026.02.10 | ₩26,611 | ₩27,698 | ₩26,142 | ₩26,370 | -0.91% | 1.9만 |
|---|
| 2026.02.09 | ₩28,569 | ₩28,569 | ₩26,423 | ₩26,692 | -6.57% | 3.1만 |
|---|
| 2026.02.06 | ₩27,899 | ₩29,254 | ₩27,899 | ₩28,851 | +3.41% | 3.7만 |
|---|
| 2026.02.05 | ₩29,428 | ₩29,428 | ₩27,617 | ₩27,684 | -5.93% | 2.2만 |
|---|
| 2026.02.04 | ₩30,005 | ₩31,520 | ₩28,435 | ₩28,435 | -5.23% | 3만 |
|---|
| 2026.02.03 | ₩30,233 | ₩30,568 | ₩28,596 | ₩29,508 | -2.40% | 2.1만 |
|---|
| 2026.02.02 | ₩30,407 | ₩32,070 | ₩30,206 | ₩30,233 | -0.57% | 3만 |
|---|
| 2026.01.30 | ₩29,844 | ₩31,628 | ₩29,133 | ₩29,803 | -0.13% | 3.2만 |
|---|
| 2026.01.29 | ₩29,790 | ₩30,380 | ₩29,200 | ₩30,192 | +1.35% | 1.5만 |
|---|
| 2026.01.28 | ₩32,097 | ₩32,097 | ₩29,897 | ₩29,897 | -6.85% | 1.9만 |
|---|
| 2026.01.27 | ₩31,681 | ₩32,379 | ₩31,681 | ₩32,204 | +1.65% | 1.6만 |
|---|
| 2026.01.26 | ₩32,955 | ₩33,103 | ₩31,668 | ₩31,869 | -3.30% | 3만 |
|---|
| 2026.01.23 | ₩32,419 | ₩33,157 | ₩32,392 | ₩32,955 | +1.65% | 6.9천 |
|---|
| 2026.01.22 | ₩33,479 | ₩33,760 | ₩32,660 | ₩33,116 | -1.08% | 2.2만 |
|---|
| 2026.01.21 | ₩32,137 | ₩33,344 | ₩31,936 | ₩33,304 | +3.63% | 1.5만 |
|---|
| 2026.01.20 | ₩32,298 | ₩33,049 | ₩32,030 | ₩32,446 | +0.46% | 2.6만 |
|---|
| 2026.01.16 | ₩32,982 | ₩33,532 | ₩32,929 | ₩33,184 | +0.61% | 1.3만 |
|---|
| 2026.01.15 | ₩33,157 | ₩33,331 | ₩32,634 | ₩32,875 | -0.85% | 2.2만 |
|---|
| 2026.01.14 | ₩32,674 | ₩33,398 | ₩32,392 | ₩33,398 | +2.22% | 1.5만 |
|---|
| 2026.01.13 | ₩31,896 | ₩33,532 | ₩31,762 | ₩33,076 | +3.70% | 1.4만 |
|---|
| 2026.01.12 | ₩31,520 | ₩32,191 | ₩30,689 | ₩31,990 | +1.49% | 2만 |
|---|
| 2026.01.09 | ₩33,452 | ₩33,452 | ₩31,051 | ₩31,520 | -5.77% | 1.1만 |
|---|
| 2026.01.08 | ₩28,797 | ₩31,882 | ₩28,797 | ₩31,681 | +10.01% | 1.6만 |
|---|
| 2026.01.07 | ₩28,999 | ₩29,428 | ₩28,341 | ₩28,999 | 0.00% | 1.1만 |
|---|
| 2026.01.06 | ₩28,502 | ₩29,683 | ₩28,100 | ₩28,905 | +1.41% | 2.7만 |
|---|
| 2026.01.05 | ₩29,428 | ₩29,763 | ₩28,583 | ₩28,623 | -2.73% | 1.5만 |
|---|
| 2026.01.02 | ₩30,313 | ₩30,313 | ₩29,026 | ₩29,549 | -2.52% | 1.5만 |
|---|
| 2025.12.31 | ₩29,455 | ₩30,474 | ₩29,401 | ₩30,072 | +2.09% | 1.1만 |
|---|
| 2025.12.30 | ₩29,938 | ₩30,514 | ₩29,213 | ₩29,495 | -1.48% | 3.5만 |
|---|
| 2025.12.29 | ₩29,482 | ₩29,643 | ₩29,133 | ₩29,629 | +0.50% | 1.1만 |
|---|
| 2025.12.26 | ₩29,817 | ₩30,139 | ₩29,186 | ₩29,991 | +0.58% | 1.6만 |
|---|
| 2025.12.24 | ₩29,012 | ₩30,595 | ₩28,637 | ₩30,072 | +3.65% | 2.4만 |
|---|
| 2025.12.23 | ₩30,179 | ₩30,944 | ₩28,865 | ₩29,160 | -3.38% | 1.8만 |
|---|
| 2025.12.22 | ₩31,520 | ₩31,748 | ₩30,313 | ₩30,488 | -3.28% | 2.5만 |
|---|
| 2025.12.19 | ₩31,198 | ₩32,660 | ₩30,742 | ₩31,520 | +1.03% | 9.2만 |
|---|
| 2025.12.18 | ₩30,058 | ₩31,212 | ₩29,683 | ₩31,212 | +3.84% | 2.8만 |
|---|
| 2025.12.17 | ₩30,622 | ₩30,769 | ₩29,347 | ₩29,669 | -3.11% | 2.2만 |
|---|
| 2025.12.16 | ₩29,911 | ₩30,850 | ₩29,911 | ₩30,729 | +2.74% | 2만 |
|---|
| 2025.12.15 | ₩29,508 | ₩30,313 | ₩29,119 | ₩30,072 | +1.91% | 2.1만 |
|---|
| 2025.12.12 | ₩28,677 | ₩29,589 | ₩28,677 | ₩29,482 | +2.81% | 2.4만 |
|---|
| 2025.12.11 | ₩28,865 | ₩29,079 | ₩28,341 | ₩28,677 | -0.65% | 1.7만 |
|---|
| 2025.12.10 | ₩27,175 | ₩28,811 | ₩27,175 | ₩28,422 | +4.59% | 3.4만 |
|---|
| 2025.12.09 | ₩27,765 | ₩27,765 | ₩27,161 | ₩27,282 | -1.74% | 1.7만 |
|---|
| 2025.12.08 | ₩27,899 | ₩28,999 | ₩27,362 | ₩27,698 | -0.72% | 2.8만 |
|---|
| 2025.12.05 | ₩29,321 | ₩29,321 | ₩27,751 | ₩27,885 | -4.89% | 1.7만 |
|---|
| 2025.12.04 | ₩28,824 | ₩29,857 | ₩28,784 | ₩29,643 | +2.84% | 2.4만 |
|---|
| 2025.12.03 | ₩28,140 | ₩29,160 | ₩27,872 | ₩29,106 | +3.43% | 2.1만 |
|---|
| 2025.12.02 | ₩28,918 | ₩29,093 | ₩27,671 | ₩27,751 | -4.04% | 1.9만 |
|---|
| 2025.12.01 | ₩28,704 | ₩29,267 | ₩28,502 | ₩28,784 | +0.28% | 2.5만 |
|---|
| 2025.11.28 | ₩29,321 | ₩29,361 | ₩28,932 | ₩29,066 | -0.87% | 1.5만 |
|---|
| 2025.11.26 | ₩29,388 | ₩29,468 | ₩28,690 | ₩28,945 | -1.51% | 2.2만 |
|---|
| 2025.11.25 | ₩29,629 | ₩29,669 | ₩28,677 | ₩29,388 | -0.81% | 4만 |
|---|
| 2025.11.24 | ₩28,181 | ₩30,353 | ₩28,154 | ₩29,146 | +3.43% | 6.3만 |
|---|
| 2025.11.21 | ₩27,215 | ₩28,234 | ₩27,121 | ₩27,872 | +2.41% | 6.7만 |
|---|
| 2025.11.20 | ₩28,663 | ₩28,878 | ₩26,625 | ₩27,201 | -5.10% | 5.5만 |
|---|
| 2025.11.19 | ₩29,093 | ₩29,093 | ₩27,979 | ₩28,529 | -1.94% | 2.3만 |
|---|
| 2025.11.18 | ₩26,866 | ₩29,079 | ₩26,866 | ₩28,824 | +7.29% | 6.7만 |
|---|
| 2025.11.17 | ₩27,483 | ₩27,711 | ₩26,678 | ₩26,893 | -2.15% | 1.1만 |
|---|
| 2025.11.14 | ₩27,926 | ₩27,952 | ₩27,295 | ₩27,751 | -0.62% | 1.6만 |
|---|
| 2025.11.13 | ₩28,744 | ₩29,052 | ₩27,899 | ₩28,033 | -2.47% | 1.2만 |
|---|
| 2025.11.12 | ₩29,871 | ₩29,871 | ₩28,462 | ₩28,677 | -4.00% | 2.2만 |
|---|
| 2025.11.11 | ₩28,382 | ₩30,528 | ₩28,382 | ₩29,964 | +5.58% | 2.7만 |
|---|
| 2025.11.10 | ₩26,826 | ₩28,181 | ₩26,826 | ₩28,181 | +5.05% | 1.8만 |
|---|
| 2025.11.07 | ₩26,839 | ₩29,482 | ₩26,128 | ₩26,759 | -0.30% | 5.7만 |
|---|
| 2025.11.06 | ₩26,128 | ₩26,128 | ₩25,216 | ₩25,806 | -1.23% | 1.2만 |
|---|
| 2025.11.05 | ₩25,028 | ₩26,209 | ₩25,028 | ₩26,021 | +3.97% | 2.8만 |
|---|
| 2025.11.04 | ₩25,216 | ₩25,485 | ₩24,774 | ₩25,042 | -0.69% | 1.6만 |
|---|
| 2025.11.03 | ₩25,297 | ₩25,538 | ₩25,042 | ₩25,297 | 0.00% | 1.9만 |
|---|
| 2025.10.31 | ₩24,733 | ₩25,713 | ₩24,639 | ₩25,699 | +3.90% | 1.7만 |
|---|
| 2025.10.30 | ₩24,237 | ₩25,055 | ₩24,237 | ₩24,935 | +2.88% | 1.9만 |
|---|
| 2025.10.29 | ₩25,055 | ₩25,055 | ₩24,398 | ₩24,505 | -2.19% | 1.9만 |
|---|
| 2025.10.28 | ₩25,028 | ₩25,283 | ₩24,881 | ₩25,002 | -0.11% | 1.5만 |
|---|
| 2025.10.27 | ₩25,377 | ₩25,578 | ₩25,002 | ₩25,002 | -1.48% | 1.4만 |
|---|
| 2025.10.24 | ₩25,149 | ₩25,350 | ₩24,988 | ₩25,337 | +0.75% | 7.5천 |
|---|
| 2025.10.23 | ₩24,935 | ₩25,404 | ₩24,707 | ₩25,176 | +0.97% | 9.7천 |
|---|
| 2025.10.22 | ₩24,666 | ₩25,136 | ₩24,411 | ₩25,136 | +1.90% | 1.7만 |
|---|
| 2025.10.21 | ₩24,264 | ₩24,720 | ₩24,264 | ₩24,720 | +1.88% | 1.3만 |
|---|
| 2025.10.20 | ₩24,733 | ₩24,733 | ₩24,277 | ₩24,532 | -0.81% | 1만 |
|---|
| 2025.10.17 | ₩24,210 | ₩24,559 | ₩24,183 | ₩24,344 | +0.55% | 1.2만 |
|---|
| 2025.10.16 | ₩24,827 | ₩25,042 | ₩24,210 | ₩24,237 | -2.38% | 2만 |
|---|
| 2025.10.15 | ₩24,774 | ₩24,935 | ₩24,747 | ₩24,747 | -0.11% | 9.7천 |
|---|
| 2025.10.14 | ₩24,036 | ₩24,881 | ₩24,036 | ₩24,613 | +2.40% | 1.1만 |
|---|
| 2025.10.13 | ₩24,653 | ₩24,841 | ₩24,291 | ₩24,371 | -1.14% | 1.5만 |
|---|
| 2025.10.10 | ₩25,310 | ₩25,337 | ₩24,291 | ₩24,371 | -3.71% | 1.3만 |
|---|