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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩12,583 | ₩13,065 | ₩11,779 | ₩12,248 | -2.66% | 21.5만 |
| 2026.09.28–2026.10.02 | ₩13,105 | ₩13,347 | ₩12,301 | ₩12,583 | -3.99% | 20.3만 |
| 2026.09.21–2026.09.25 | ₩13,722 | ₩14,553 | ₩13,079 | ₩13,373 | -2.54% | 26.7만 |
| 2026.09.14–2026.09.18 | ₩14,459 | ₩14,646 | ₩13,159 | ₩13,641 | -5.65% | 45.8만 |
| 2026.09.08–2026.09.11 | ₩14,244 | ₩14,807 | ₩13,239 | ₩14,486 | +1.69% | 18.8만 |
| 2026.08.31–2026.09.04 | ₩13,561 | ₩14,861 | ₩13,561 | ₩14,378 | +6.03% | 42.9만 |
| 2026.08.24–2026.08.28 | ₩12,382 | ₩14,311 | ₩11,752 | ₩13,561 | +9.52% | 41만 |
| 2026.08.17–2026.08.21 | ₩14,888 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,995 |
| ₩12,060 |
| ₩12,382 |
| -16.83% |
| 40.7만 |
| 2026.08.10–2026.08.14 | ₩20,757 | ₩20,757 | ₩14,941 | ₩15,048 | -27.50% | 42.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩20,020 | ₩21,105 | ₩17,501 | ₩21,012 | +4.95% | 53.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩11,846 | ₩21,561 | ₩11,417 | ₩20,690 | +74.66% | 105.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩13,950 | ₩14,017 | ₩11,337 | ₩11,672 | -16.33% | 48.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩14,526 | ₩14,968 | ₩13,025 | ₩13,695 | -5.72% | 48.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩17,809 | ₩18,023 | ₩12,744 | ₩14,593 | -18.06% | 30.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩18,854 | ₩19,055 | ₩17,554 | ₩17,983 | -4.62% | 12.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩17,702 | ₩18,894 | ₩17,192 | ₩18,680 | +5.53% | 27만 |
|---|
| 2026.06.15–2026.06.18 | ₩17,862 | ₩18,291 | ₩16,991 | ₩17,862 | 0.00% | 12.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩17,970 | ₩18,640 | ₩17,353 | ₩17,903 | -0.37% | 14만 |
|---|
| 2026.06.01–2026.06.05 | ₩20,368 | ₩20,368 | ₩17,420 | ₩18,278 | -10.26% | 17.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩20,301 | ₩20,489 | ₩19,390 | ₩20,315 | +0.07% | 7.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩19,913 | ₩20,476 | ₩19,698 | ₩20,127 | +1.08% | 10.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩20,275 | ₩20,650 | ₩19,283 | ₩19,618 | -3.24% | 9.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩21,038 | ₩23,048 | ₩19,926 | ₩20,462 | -2.74% | 12만 |
|---|
| 2026.04.27–2026.05.01 | ₩22,472 | ₩22,566 | ₩20,891 | ₩21,213 | -5.61% | 9.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩24,295 | ₩24,388 | ₩21,682 | ₩22,713 | -6.51% | 12.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩20,489 | ₩24,228 | ₩20,489 | ₩23,625 | +15.30% | 14.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩23,625 | ₩24,442 | ₩20,342 | ₩20,583 | -12.88% | 16.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩21,467 | ₩24,053 | ₩21,427 | ₩23,893 | +11.30% | 12.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩21,883 | ₩22,472 | ₩20,837 | ₩21,521 | -1.65% | 18.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩21,695 | ₩22,727 | ₩20,784 | ₩21,360 | -1.54% | 19.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩23,598 | ₩24,228 | ₩20,355 | ₩21,119 | -10.51% | 20.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩24,201 | ₩25,139 | ₩22,673 | ₩23,772 | -1.77% | 25만 |
|---|
| 2026.02.23–2026.02.27 | ₩23,732 | ₩25,420 | ₩23,732 | ₩24,335 | +2.54% | 12.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩24,978 | ₩24,978 | ₩22,727 | ₩23,544 | -5.74% | 9.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩28,542 | ₩28,542 | ₩23,678 | ₩25,112 | -12.02% | 11.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩30,378 | ₩32,040 | ₩27,591 | ₩28,824 | -5.12% | 14.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩32,924 | ₩33,072 | ₩29,105 | ₩29,775 | -9.56% | 11.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩32,268 | ₩33,728 | ₩31,906 | ₩32,924 | +2.03% | 7만 |
|---|
| 2026.01.12–2026.01.16 | ₩31,490 | ₩33,501 | ₩30,660 | ₩33,152 | +5.28% | 8.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩29,400 | ₩33,420 | ₩28,073 | ₩31,490 | +7.11% | 8만 |
|---|
| 2025.12.29–2026.01.02 | ₩29,454 | ₩30,485 | ₩28,998 | ₩29,521 | +0.23% | 7.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩31,490 | ₩31,718 | ₩28,609 | ₩29,963 | -4.85% | 8.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩29,480 | ₩32,629 | ₩29,092 | ₩31,490 | +6.82% | 18.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩27,872 | ₩29,561 | ₩27,135 | ₩29,454 | +5.67% | 12만 |
|---|
| 2025.12.01–2025.12.05 | ₩28,676 | ₩29,829 | ₩27,645 | ₩27,859 | -2.85% | 10.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩28,154 | ₩30,325 | ₩28,127 | ₩29,038 | +3.14% | 14만 |
|---|
| 2025.11.17–2025.11.21 | ₩27,457 | ₩29,065 | ₩26,599 | ₩27,846 | +1.42% | 22.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩26,800 | ₩30,499 | ₩26,800 | ₩27,725 | +3.45% | 9.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩25,273 | ₩29,454 | ₩24,750 | ₩26,733 | +5.78% | 13.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩25,353 | ₩25,688 | ₩24,214 | ₩25,675 | +1.27% | 8.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩24,710 | ₩25,380 | ₩24,241 | ₩25,313 | +2.44% | 5.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩24,630 | ₩25,018 | ₩24,013 | ₩24,321 | -1.25% | 6.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩25,286 | ₩25,313 | ₩24,268 | ₩24,348 | -3.71% | 1.3만 |
|---|