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 | ₩12,916 | ₩13,050 | ₩12,232 | ₩12,259 | -5.09% | 2.6만 |
| 2026.10.08 | ₩12,876 | ₩13,077 | ₩12,594 | ₩12,956 | +0.62% | 4.5만 |
| 2026.10.07 | ₩12,621 | ₩12,943 | ₩12,339 | ₩12,862 | +1.91% | 2.9만 |
| 2026.10.06 | ₩12,540 | ₩12,701 | ₩12,017 | ₩12,594 | +0.43% | 3.7만 |
| 2026.10.05 | ₩12,594 | ₩12,607 | ₩11,789 | ₩12,312 | -2.24% | 7.9만 |
| 2026.10.02 | ₩12,809 | ₩12,862 | ₩12,513 | ₩12,594 | -1.68% | 3.7만 |
| 2026.10.01 | ₩12,795 | ₩13,104 | ₩12,312 | ₩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.
| ₩12,674 |
| -2.07% |
| 4.4만 |
| 2026.09.29 | ₩12,782 | ₩13,037 | ₩12,487 | ₩12,929 | +1.15% | 4.4만 |
|---|
| 2026.09.28 | ₩13,117 | ₩13,358 | ₩12,849 | ₩12,862 | -1.94% | 5.8만 |
|---|
| 2026.09.25 | ₩13,573 | ₩13,774 | ₩13,090 | ₩13,385 | -1.38% | 8만 |
|---|
| 2026.09.24 | ₩14,042 | ₩14,405 | ₩13,560 | ₩13,680 | -2.58% | 5.5만 |
|---|
| 2026.09.23 | ₩14,123 | ₩14,512 | ₩13,841 | ₩14,069 | -0.38% | 6.3만 |
|---|
| 2026.09.22 | ₩14,136 | ₩14,566 | ₩13,640 | ₩14,163 | +0.19% | 4.1만 |
|---|
| 2026.09.21 | ₩13,734 | ₩14,029 | ₩13,600 | ₩13,908 | +1.27% | 2.8만 |
|---|
| 2026.09.18 | ₩13,600 | ₩13,761 | ₩13,171 | ₩13,654 | +0.39% | 22만 |
|---|
| 2026.09.17 | ₩13,761 | ₩13,761 | ₩13,358 | ₩13,640 | -0.88% | 3만 |
|---|
| 2026.09.16 | ₩13,814 | ₩14,083 | ₩13,171 | ₩13,694 | -0.87% | 7.8만 |
|---|
| 2026.09.15 | ₩14,069 | ₩14,083 | ₩13,747 | ₩13,828 | -1.72% | 7.5만 |
|---|
| 2026.09.14 | ₩14,472 | ₩14,659 | ₩13,828 | ₩14,029 | -3.06% | 5.6만 |
|---|
| 2026.09.11 | ₩14,767 | ₩14,794 | ₩14,364 | ₩14,498 | -1.82% | 3.7만 |
|---|
| 2026.09.10 | ₩14,767 | ₩14,767 | ₩14,042 | ₩14,633 | -0.91% | 4.8만 |
|---|
| 2026.09.09 | ₩14,257 | ₩14,820 | ₩13,251 | ₩14,472 | +1.51% | 5.7만 |
|---|
| 2026.09.08 | ₩14,257 | ₩14,418 | ₩14,002 | ₩14,351 | +0.66% | 4.6만 |
|---|
| 2026.09.04 | ₩14,431 | ₩14,686 | ₩14,230 | ₩14,391 | -0.28% | 2.5만 |
|---|
| 2026.09.03 | ₩14,445 | ₩14,753 | ₩14,083 | ₩14,458 | +0.09% | 7.9만 |
|---|
| 2026.09.02 | ₩14,110 | ₩14,874 | ₩13,935 | ₩14,284 | +1.24% | 10.5만 |
|---|
| 2026.09.01 | ₩14,136 | ₩14,753 | ₩13,788 | ₩14,110 | -0.19% | 13.9만 |
|---|
| 2026.08.31 | ₩13,573 | ₩14,405 | ₩13,573 | ₩14,190 | +4.55% | 8.1만 |
|---|
| 2026.08.28 | ₩13,493 | ₩14,324 | ₩13,332 | ₩13,573 | +0.60% | 8.6만 |
|---|
| 2026.08.27 | ₩12,299 | ₩13,613 | ₩12,245 | ₩13,372 | +8.72% | 14.5만 |
|---|
| 2026.08.26 | ₩12,004 | ₩12,353 | ₩11,762 | ₩12,192 | +1.56% | 6.1만 |
|---|
| 2026.08.25 | ₩12,460 | ₩12,715 | ₩12,031 | ₩12,084 | -3.01% | 8만 |
|---|
| 2026.08.24 | ₩12,393 | ₩12,701 | ₩12,205 | ₩12,433 | +0.32% | 3.9만 |
|---|
| 2026.08.21 | ₩13,332 | ₩13,332 | ₩12,071 | ₩12,393 | -7.04% | 11.9만 |
|---|
| 2026.08.20 | ₩13,466 | ₩14,083 | ₩13,050 | ₩13,251 | -1.59% | 12만 |
|---|
| 2026.08.19 | ₩13,855 | ₩14,445 | ₩13,640 | ₩13,721 | -0.97% | 5.3만 |
|---|
| 2026.08.18 | ₩14,485 | ₩14,995 | ₩13,721 | ₩13,721 | -5.28% | 4.9만 |
|---|
| 2026.08.17 | ₩14,901 | ₩15,008 | ₩13,680 | ₩14,458 | -2.97% | 6.8만 |
|---|
| 2026.08.14 | ₩16,121 | ₩16,524 | ₩14,954 | ₩15,062 | -6.57% | 7.4만 |
|---|
| 2026.08.13 | ₩16,819 | ₩16,966 | ₩15,947 | ₩16,068 | -4.47% | 10.5만 |
|---|
| 2026.08.12 | ₩17,221 | ₩17,677 | ₩16,081 | ₩16,765 | -2.65% | 11.7만 |
|---|
| 2026.08.11 | ₩17,154 | ₩17,878 | ₩17,154 | ₩17,154 | 0.00% | 5.3만 |
|---|
| 2026.08.10 | ₩20,775 | ₩20,775 | ₩17,020 | ₩17,141 | -17.50% | 7.4만 |
|---|
| 2026.08.07 | ₩19,220 | ₩21,124 | ₩18,549 | ₩21,030 | +9.42% | 7.1만 |
|---|
| 2026.08.06 | ₩18,871 | ₩20,158 | ₩18,294 | ₩18,871 | 0.00% | 9.1만 |
|---|
| 2026.08.05 | ₩19,743 | ₩20,132 | ₩18,415 | ₩18,938 | -4.08% | 8.1만 |
|---|
| 2026.08.04 | ₩18,629 | ₩20,172 | ₩18,321 | ₩19,501 | +4.68% | 8.6만 |
|---|
| 2026.08.03 | ₩20,038 | ₩20,695 | ₩17,516 | ₩18,442 | -7.97% | 20.7만 |
|---|
| 2026.07.31 | ₩14,887 | ₩21,580 | ₩14,887 | ₩20,708 | +39.10% | 67.3만 |
|---|
| 2026.07.30 | ₩12,554 | ₩13,144 | ₩12,004 | ₩13,010 | +3.63% | 6.7만 |
|---|
| 2026.07.29 | ₩12,205 | ₩12,956 | ₩12,165 | ₩12,513 | +2.53% | 6.4만 |
|---|
| 2026.07.28 | ₩11,736 | ₩12,983 | ₩11,682 | ₩12,178 | +3.77% | 9.8만 |
|---|
| 2026.07.27 | ₩11,856 | ₩12,138 | ₩11,427 | ₩11,494 | -3.05% | 15만 |
|---|
| 2026.07.24 | ₩12,084 | ₩12,125 | ₩11,347 | ₩11,682 | -3.33% | 12.2만 |
|---|
| 2026.07.23 | ₩12,339 | ₩12,862 | ₩11,964 | ₩12,125 | -1.74% | 14만 |
|---|
| 2026.07.22 | ₩13,090 | ₩13,251 | ₩12,487 | ₩12,594 | -3.79% | 12.3만 |
|---|
| 2026.07.21 | ₩13,627 | ₩13,895 | ₩13,130 | ₩13,224 | -2.95% | 6.4만 |
|---|
| 2026.07.20 | ₩13,962 | ₩14,029 | ₩13,546 | ₩13,747 | -1.54% | 3.3만 |
|---|
| 2026.07.17 | ₩13,198 | ₩14,405 | ₩13,198 | ₩13,707 | +3.86% | 10.9만 |
|---|
| 2026.07.16 | ₩14,150 | ₩14,619 | ₩13,037 | ₩13,332 | -5.78% | 10만 |
|---|
| 2026.07.15 | ₩14,056 | ₩14,686 | ₩14,056 | ₩14,150 | +0.67% | 5.9만 |
|---|
| 2026.07.14 | ₩14,498 | ₩14,633 | ₩13,707 | ₩14,042 | -3.15% | 13.5만 |
|---|
| 2026.07.13 | ₩14,539 | ₩14,981 | ₩14,351 | ₩14,552 | +0.09% | 8.3만 |
|---|
| 2026.07.10 | ₩14,083 | ₩15,223 | ₩14,016 | ₩14,606 | +3.71% | 9만 |
|---|
| 2026.07.09 | ₩14,257 | ₩14,820 | ₩12,755 | ₩13,975 | -1.98% | 9.1만 |
|---|
| 2026.07.08 | ₩16,537 | ₩16,537 | ₩14,110 | ₩14,270 | -13.71% | 4.1만 |
|---|
| 2026.07.07 | ₩17,302 | ₩17,784 | ₩16,510 | ₩16,658 | -3.72% | 5.3만 |
|---|
| 2026.07.06 | ₩17,825 | ₩18,039 | ₩17,060 | ₩17,087 | -4.14% | 3.2만 |
|---|
| 2026.07.02 | ₩18,361 | ₩18,361 | ₩17,570 | ₩17,999 | -1.97% | 3.3만 |
|---|
| 2026.07.01 | ₩18,066 | ₩18,616 | ₩18,053 | ₩18,482 | +2.30% | 3만 |
|---|
| 2026.06.30 | ₩18,522 | ₩18,938 | ₩17,852 | ₩18,066 | -2.46% | 3.2만 |
|---|
| 2026.06.29 | ₩18,871 | ₩19,072 | ₩18,415 | ₩18,616 | -1.35% | 3.5만 |
|---|
| 2026.06.26 | ₩17,878 | ₩18,911 | ₩17,878 | ₩18,696 | +4.58% | 16.1만 |
|---|
| 2026.06.25 | ₩18,321 | ₩18,334 | ₩17,583 | ₩17,892 | -2.34% | 1.6만 |
|---|
| 2026.06.24 | ₩18,173 | ₩18,817 | ₩18,053 | ₩18,066 | -0.59% | 2.6만 |
|---|
| 2026.06.23 | ₩17,744 | ₩18,415 | ₩17,744 | ₩18,334 | +3.33% | 3만 |
|---|
| 2026.06.22 | ₩17,717 | ₩18,066 | ₩17,208 | ₩17,597 | -0.68% | 3.7만 |
|---|
| 2026.06.18 | ₩17,302 | ₩18,227 | ₩17,302 | ₩17,878 | +3.33% | 4.5만 |
|---|
| 2026.06.17 | ₩17,436 | ₩17,637 | ₩17,007 | ₩17,087 | -2.00% | 3.1만 |
|---|
| 2026.06.16 | ₩18,120 | ₩18,120 | ₩17,288 | ₩17,436 | -3.77% | 2.6만 |
|---|
| 2026.06.15 | ₩17,878 | ₩18,308 | ₩17,637 | ₩17,892 | +0.08% | 2.3만 |
|---|
| 2026.06.12 | ₩17,691 | ₩18,308 | ₩17,637 | ₩17,919 | +1.29% | 3만 |
|---|
| 2026.06.11 | ₩18,066 | ₩18,066 | ₩17,369 | ₩17,758 | -1.71% | 2.3만 |
|---|
| 2026.06.10 | ₩18,200 | ₩18,536 | ₩17,945 | ₩18,066 | -0.74% | 2.5만 |
|---|
| 2026.06.09 | ₩17,691 | ₩18,656 | ₩17,691 | ₩18,160 | +2.65% | 2.4만 |
|---|
| 2026.06.08 | ₩17,986 | ₩18,509 | ₩17,489 | ₩17,704 | -1.57% | 3.9만 |
|---|
| 2026.06.05 | ₩18,308 | ₩18,804 | ₩17,449 | ₩18,294 | -0.07% | 3.4만 |
|---|
| 2026.06.04 | ₩18,160 | ₩19,005 | ₩18,039 | ₩18,361 | +1.11% | 3.8만 |
|---|
| 2026.06.03 | ₩19,501 | ₩19,716 | ₩17,436 | ₩17,838 | -8.53% | 6.8만 |
|---|
| 2026.06.02 | ₩20,333 | ₩20,360 | ₩19,662 | ₩19,662 | -3.30% | 1.6만 |
|---|
| 2026.06.01 | ₩20,386 | ₩20,386 | ₩20,011 | ₩20,333 | -0.26% | 1.7만 |
|---|
| 2026.05.29 | ₩20,091 | ₩20,400 | ₩19,971 | ₩20,333 | +1.20% | 1.5만 |
|---|
| 2026.05.28 | ₩20,333 | ₩20,440 | ₩19,756 | ₩20,252 | -0.40% | 1.7만 |
|---|
| 2026.05.27 | ₩19,944 | ₩20,507 | ₩19,743 | ₩20,132 | +0.94% | 2만 |
|---|
| 2026.05.26 | ₩20,319 | ₩20,333 | ₩19,407 | ₩20,091 | -1.12% | 2.8만 |
|---|
| 2026.05.22 | ₩20,373 | ₩20,373 | ₩20,065 | ₩20,145 | -1.12% | 1.6만 |
|---|
| 2026.05.21 | ₩20,145 | ₩20,360 | ₩19,729 | ₩20,158 | +0.07% | 2.6만 |
|---|
| 2026.05.20 | ₩19,850 | ₩20,333 | ₩19,850 | ₩20,132 | +1.42% | 2.2만 |
|---|
| 2026.05.19 | ₩20,118 | ₩20,494 | ₩19,716 | ₩19,890 | -1.13% | 3.1만 |
|---|
| 2026.05.18 | ₩19,930 | ₩20,386 | ₩19,930 | ₩20,333 | +2.02% | 1.2만 |
|---|
| 2026.05.15 | ₩19,917 | ₩20,333 | ₩19,448 | ₩19,635 | -1.41% | 2.1만 |
|---|
| 2026.05.14 | ₩19,676 | ₩20,668 | ₩19,676 | ₩20,319 | +3.27% | 2.5만 |
|---|
| 2026.05.13 | ₩19,890 | ₩20,494 | ₩19,622 | ₩19,850 | -0.20% | 1.7만 |
|---|
| 2026.05.12 | ₩19,743 | ₩20,051 | ₩19,743 | ₩19,823 | +0.41% | 1.3만 |
|---|
| 2026.05.11 | ₩20,293 | ₩20,333 | ₩19,300 | ₩19,662 | -3.11% | 2.3만 |
|---|
| 2026.05.08 | ₩21,097 | ₩23,069 | ₩19,944 | ₩20,480 | -2.92% | 2.2만 |
|---|
| 2026.05.07 | ₩20,386 | ₩21,969 | ₩20,158 | ₩21,553 | +5.72% | 2.4만 |
|---|
| 2026.05.06 | ₩21,111 | ₩21,111 | ₩20,078 | ₩20,199 | -4.32% | 2.4만 |
|---|
| 2026.05.05 | ₩20,266 | ₩21,111 | ₩20,078 | ₩20,641 | +1.85% | 2.1만 |
|---|
| 2026.05.04 | ₩21,057 | ₩21,768 | ₩20,145 | ₩20,293 | -3.63% | 3만 |
|---|
| 2026.05.01 | ₩21,151 | ₩21,862 | ₩20,990 | ₩21,231 | +0.38% | 2.2만 |
|---|
| 2026.04.30 | ₩21,003 | ₩21,580 | ₩20,909 | ₩21,097 | +0.45% | 2만 |
|---|
| 2026.04.29 | ₩21,647 | ₩21,781 | ₩20,963 | ₩21,003 | -2.97% | 1.9만 |
|---|
| 2026.04.28 | ₩21,982 | ₩22,170 | ₩21,768 | ₩21,915 | -0.31% | 1.7만 |
|---|
| 2026.04.27 | ₩22,492 | ₩22,586 | ₩21,942 | ₩22,224 | -1.19% | 2.1만 |
|---|
| 2026.04.24 | ₩21,848 | ₩22,935 | ₩21,848 | ₩22,734 | +4.05% | 1.9만 |
|---|
| 2026.04.23 | ₩22,063 | ₩22,117 | ₩21,808 | ₩22,036 | -0.12% | 1.4만 |
|---|
| 2026.04.22 | ₩22,036 | ₩22,519 | ₩21,996 | ₩22,519 | +2.19% | 2.1만 |
|---|
| 2026.04.21 | ₩23,216 | ₩23,914 | ₩21,701 | ₩22,049 | -5.03% | 4.9만 |
|---|
| 2026.04.20 | ₩24,316 | ₩24,410 | ₩23,230 | ₩23,511 | -3.31% | 2.3만 |
|---|
| 2026.04.17 | ₩23,029 | ₩24,249 | ₩22,841 | ₩23,646 | +2.68% | 2.2만 |
|---|
| 2026.04.16 | ₩22,479 | ₩22,988 | ₩22,385 | ₩22,747 | +1.19% | 2.4만 |
|---|
| 2026.04.15 | ₩21,902 | ₩22,760 | ₩21,902 | ₩22,599 | +3.18% | 2.1만 |
|---|
| 2026.04.14 | ₩21,392 | ₩22,130 | ₩21,392 | ₩22,117 | +3.39% | 2.1만 |
|---|
| 2026.04.13 | ₩20,507 | ₩21,513 | ₩20,507 | ₩21,513 | +4.91% | 5.9만 |
|---|
| 2026.04.10 | ₩23,029 | ₩23,029 | ₩20,360 | ₩20,601 | -10.54% | 4.4만 |
|---|
| 2026.04.09 | ₩23,847 | ₩23,847 | ₩22,787 | ₩23,096 | -3.15% | 4.3만 |
|---|
| 2026.04.08 | ₩24,289 | ₩24,397 | ₩23,471 | ₩23,646 | -2.65% | 2.7만 |
|---|
| 2026.04.07 | ₩23,753 | ₩24,397 | ₩23,511 | ₩23,672 | -0.34% | 3.4만 |
|---|
| 2026.04.06 | ₩23,646 | ₩24,464 | ₩23,646 | ₩23,780 | +0.57% | 1.4만 |
|---|
| 2026.04.02 | ₩22,962 | ₩24,075 | ₩22,962 | ₩23,914 | +4.15% | 9.8천 |
|---|
| 2026.04.01 | ₩23,109 | ₩23,498 | ₩22,626 | ₩23,498 | +1.68% | 2.6만 |
|---|
| 2026.03.31 | ₩23,069 | ₩23,310 | ₩22,479 | ₩23,015 | -0.23% | 4.3만 |
|---|
| 2026.03.30 | ₩21,486 | ₩22,908 | ₩21,446 | ₩22,747 | +5.87% | 4.4만 |
|---|
| 2026.03.27 | ₩21,875 | ₩21,889 | ₩20,856 | ₩21,540 | -1.53% | 3.9만 |
|---|
| 2026.03.26 | ₩21,714 | ₩22,063 | ₩21,352 | ₩21,902 | +0.86% | 3.3만 |
|---|
| 2026.03.25 | ₩21,768 | ₩22,049 | ₩21,446 | ₩21,714 | -0.25% | 3.3만 |
|---|
| 2026.03.24 | ₩21,325 | ₩21,889 | ₩21,272 | ₩21,473 | +0.69% | 3.1만 |
|---|
| 2026.03.23 | ₩21,902 | ₩22,492 | ₩21,231 | ₩21,728 | -0.80% | 4.9만 |
|---|
| 2026.03.20 | ₩21,728 | ₩22,412 | ₩21,017 | ₩21,379 | -1.60% | 6만 |
|---|
| 2026.03.19 | ₩21,433 | ₩21,982 | ₩21,097 | ₩21,714 | +1.31% | 3만 |
|---|
| 2026.03.18 | ₩21,365 | ₩21,647 | ₩20,802 | ₩21,030 | -1.57% | 4.3만 |
|---|
| 2026.03.17 | ₩21,687 | ₩22,747 | ₩21,218 | ₩21,433 | -1.18% | 4.1만 |
|---|
| 2026.03.16 | ₩21,714 | ₩22,103 | ₩21,553 | ₩21,620 | -0.43% | 2.5만 |
|---|
| 2026.03.13 | ₩20,909 | ₩21,714 | ₩20,789 | ₩21,137 | +1.09% | 5.6만 |
|---|
| 2026.03.12 | ₩20,896 | ₩21,446 | ₩20,373 | ₩20,681 | -1.03% | 4.6만 |
|---|
| 2026.03.11 | ₩21,245 | ₩21,379 | ₩20,467 | ₩21,218 | -0.13% | 2.5만 |
|---|
| 2026.03.10 | ₩23,672 | ₩23,672 | ₩21,272 | ₩21,526 | -9.07% | 4.1만 |
|---|
| 2026.03.09 | ₩23,619 | ₩24,249 | ₩23,297 | ₩23,887 | +1.14% | 3.9만 |
|---|
| 2026.03.06 | ₩23,163 | ₩24,142 | ₩23,002 | ₩23,793 | +2.72% | 3.9만 |
|---|
| 2026.03.05 | ₩24,075 | ₩24,222 | ₩22,774 | ₩23,686 | -1.62% | 4.5만 |
|---|
| 2026.03.04 | ₩24,034 | ₩24,531 | ₩23,418 | ₩23,833 | -0.84% | 7.1만 |
|---|
| 2026.03.03 | ₩24,370 | ₩25,161 | ₩22,693 | ₩23,994 | -1.54% | 7만 |
|---|
| 2026.03.02 | ₩24,222 | ₩24,987 | ₩23,820 | ₩24,584 | +1.50% | 2.5만 |
|---|
| 2026.02.27 | ₩24,034 | ₩24,839 | ₩23,847 | ₩24,356 | +1.34% | 2.3만 |
|---|
| 2026.02.26 | ₩25,040 | ₩25,040 | ₩23,927 | ₩24,048 | -3.96% | 3.5만 |
|---|
| 2026.02.25 | ₩24,812 | ₩25,443 | ₩24,799 | ₩25,040 | +0.92% | 1.5만 |
|---|
| 2026.02.24 | ₩25,014 | ₩25,188 | ₩24,169 | ₩24,799 | -0.86% | 2만 |
|---|
| 2026.02.23 | ₩23,753 | ₩24,853 | ₩23,753 | ₩24,276 | +2.20% | 3.3만 |
|---|
| 2026.02.20 | ₩23,538 | ₩24,960 | ₩23,538 | ₩23,565 | +0.11% | 2.2만 |
|---|
| 2026.02.19 | ₩22,841 | ₩24,128 | ₩22,747 | ₩23,552 | +3.11% | 2.2만 |
|---|
| 2026.02.18 | ₩24,249 | ₩24,410 | ₩22,801 | ₩23,283 | -3.98% | 3.4만 |
|---|
| 2026.02.17 | ₩25,000 | ₩25,000 | ₩24,075 | ₩24,102 | -3.59% | 1.4만 |
|---|
| 2026.02.13 | ₩24,236 | ₩26,636 | ₩24,236 | ₩25,134 | +3.71% | 1.7만 |
|---|
| 2026.02.12 | ₩25,309 | ₩26,878 | ₩23,699 | ₩23,806 | -5.94% | 2.2만 |
|---|
| 2026.02.11 | ₩26,650 | ₩26,650 | ₩24,933 | ₩24,960 | -6.34% | 2.7만 |
|---|
| 2026.02.10 | ₩26,610 | ₩27,696 | ₩26,140 | ₩26,368 | -0.91% | 1.9만 |
|---|
| 2026.02.09 | ₩28,568 | ₩28,568 | ₩26,422 | ₩26,690 | -6.57% | 3.1만 |
|---|
| 2026.02.06 | ₩27,897 | ₩29,252 | ₩27,897 | ₩28,849 | +3.41% | 3.7만 |
|---|
| 2026.02.05 | ₩29,426 | ₩29,426 | ₩27,616 | ₩27,683 | -5.93% | 2.2만 |
|---|
| 2026.02.04 | ₩30,003 | ₩31,518 | ₩28,434 | ₩28,434 | -5.23% | 3만 |
|---|
| 2026.02.03 | ₩30,231 | ₩30,566 | ₩28,595 | ₩29,507 | -2.40% | 2.1만 |
|---|
| 2026.02.02 | ₩30,405 | ₩32,068 | ₩30,204 | ₩30,231 | -0.57% | 3만 |
|---|
| 2026.01.30 | ₩29,842 | ₩31,626 | ₩29,131 | ₩29,802 | -0.13% | 3.2만 |
|---|
| 2026.01.29 | ₩29,788 | ₩30,378 | ₩29,198 | ₩30,191 | +1.35% | 1.5만 |
|---|
| 2026.01.28 | ₩32,095 | ₩32,095 | ₩29,896 | ₩29,896 | -6.85% | 1.9만 |
|---|
| 2026.01.27 | ₩31,679 | ₩32,377 | ₩31,679 | ₩32,202 | +1.65% | 1.6만 |
|---|
| 2026.01.26 | ₩32,954 | ₩33,101 | ₩31,666 | ₩31,867 | -3.30% | 3만 |
|---|
| 2026.01.23 | ₩32,417 | ₩33,155 | ₩32,390 | ₩32,954 | +1.65% | 6.9천 |
|---|
| 2026.01.22 | ₩33,477 | ₩33,758 | ₩32,658 | ₩33,114 | -1.08% | 2.2만 |
|---|
| 2026.01.21 | ₩32,135 | ₩33,342 | ₩31,934 | ₩33,302 | +3.63% | 1.5만 |
|---|
| 2026.01.20 | ₩32,296 | ₩33,047 | ₩32,028 | ₩32,444 | +0.46% | 2.6만 |
|---|
| 2026.01.16 | ₩32,980 | ₩33,530 | ₩32,927 | ₩33,182 | +0.61% | 1.3만 |
|---|
| 2026.01.15 | ₩33,155 | ₩33,329 | ₩32,632 | ₩32,873 | -0.85% | 2.2만 |
|---|
| 2026.01.14 | ₩32,672 | ₩33,396 | ₩32,390 | ₩33,396 | +2.22% | 1.5만 |
|---|
| 2026.01.13 | ₩31,894 | ₩33,530 | ₩31,760 | ₩33,074 | +3.70% | 1.4만 |
|---|
| 2026.01.12 | ₩31,518 | ₩32,189 | ₩30,687 | ₩31,988 | +1.49% | 2만 |
|---|
| 2026.01.09 | ₩33,450 | ₩33,450 | ₩31,049 | ₩31,518 | -5.77% | 1.1만 |
|---|
| 2026.01.08 | ₩28,796 | ₩31,881 | ₩28,796 | ₩31,679 | +10.01% | 1.6만 |
|---|
| 2026.01.07 | ₩28,997 | ₩29,426 | ₩28,340 | ₩28,997 | 0.00% | 1.1만 |
|---|
| 2026.01.06 | ₩28,501 | ₩29,681 | ₩28,098 | ₩28,903 | +1.41% | 2.7만 |
|---|
| 2026.01.05 | ₩29,426 | ₩29,761 | ₩28,581 | ₩28,621 | -2.73% | 1.5만 |
|---|
| 2026.01.02 | ₩30,311 | ₩30,311 | ₩29,024 | ₩29,547 | -2.52% | 1.5만 |
|---|
| 2025.12.31 | ₩29,453 | ₩30,472 | ₩29,399 | ₩30,070 | +2.09% | 1.1만 |
|---|
| 2025.12.30 | ₩29,936 | ₩30,513 | ₩29,212 | ₩29,493 | -1.48% | 3.5만 |
|---|
| 2025.12.29 | ₩29,480 | ₩29,641 | ₩29,131 | ₩29,627 | +0.50% | 1.1만 |
|---|
| 2025.12.26 | ₩29,815 | ₩30,137 | ₩29,185 | ₩29,989 | +0.58% | 1.6만 |
|---|
| 2025.12.24 | ₩29,010 | ₩30,593 | ₩28,635 | ₩30,070 | +3.65% | 2.4만 |
|---|
| 2025.12.23 | ₩30,177 | ₩30,942 | ₩28,863 | ₩29,158 | -3.38% | 1.8만 |
|---|
| 2025.12.22 | ₩31,518 | ₩31,746 | ₩30,311 | ₩30,486 | -3.28% | 2.5만 |
|---|
| 2025.12.19 | ₩31,197 | ₩32,658 | ₩30,741 | ₩31,518 | +1.03% | 9.2만 |
|---|
| 2025.12.18 | ₩30,057 | ₩31,210 | ₩29,681 | ₩31,210 | +3.84% | 2.8만 |
|---|
| 2025.12.17 | ₩30,620 | ₩30,767 | ₩29,346 | ₩29,668 | -3.11% | 2.2만 |
|---|
| 2025.12.16 | ₩29,909 | ₩30,848 | ₩29,909 | ₩30,727 | +2.74% | 2만 |
|---|
| 2025.12.15 | ₩29,507 | ₩30,311 | ₩29,118 | ₩30,070 | +1.91% | 2.1만 |
|---|
| 2025.12.12 | ₩28,675 | ₩29,587 | ₩28,675 | ₩29,480 | +2.81% | 2.4만 |
|---|
| 2025.12.11 | ₩28,863 | ₩29,077 | ₩28,340 | ₩28,675 | -0.65% | 1.7만 |
|---|
| 2025.12.10 | ₩27,173 | ₩28,809 | ₩27,173 | ₩28,420 | +4.59% | 3.4만 |
|---|
| 2025.12.09 | ₩27,763 | ₩27,763 | ₩27,160 | ₩27,280 | -1.74% | 1.7만 |
|---|
| 2025.12.08 | ₩27,897 | ₩28,997 | ₩27,361 | ₩27,696 | -0.72% | 2.8만 |
|---|
| 2025.12.05 | ₩29,319 | ₩29,319 | ₩27,750 | ₩27,884 | -4.89% | 1.7만 |
|---|
| 2025.12.04 | ₩28,823 | ₩29,855 | ₩28,782 | ₩29,641 | +2.84% | 2.4만 |
|---|
| 2025.12.03 | ₩28,139 | ₩29,158 | ₩27,870 | ₩29,104 | +3.43% | 2.1만 |
|---|
| 2025.12.02 | ₩28,916 | ₩29,091 | ₩27,669 | ₩27,750 | -4.04% | 1.9만 |
|---|
| 2025.12.01 | ₩28,702 | ₩29,265 | ₩28,501 | ₩28,782 | +0.28% | 2.5만 |
|---|
| 2025.11.28 | ₩29,319 | ₩29,359 | ₩28,930 | ₩29,064 | -0.87% | 1.5만 |
|---|
| 2025.11.26 | ₩29,386 | ₩29,466 | ₩28,688 | ₩28,943 | -1.51% | 2.2만 |
|---|
| 2025.11.25 | ₩29,627 | ₩29,668 | ₩28,675 | ₩29,386 | -0.81% | 4만 |
|---|
| 2025.11.24 | ₩28,179 | ₩30,352 | ₩28,152 | ₩29,144 | +3.43% | 6.3만 |
|---|
| 2025.11.21 | ₩27,213 | ₩28,232 | ₩27,119 | ₩27,870 | +2.41% | 6.7만 |
|---|
| 2025.11.20 | ₩28,662 | ₩28,876 | ₩26,623 | ₩27,200 | -5.10% | 5.5만 |
|---|
| 2025.11.19 | ₩29,091 | ₩29,091 | ₩27,978 | ₩28,528 | -1.94% | 2.3만 |
|---|
| 2025.11.18 | ₩26,864 | ₩29,077 | ₩26,864 | ₩28,823 | +7.29% | 6.7만 |
|---|
| 2025.11.17 | ₩27,481 | ₩27,709 | ₩26,677 | ₩26,891 | -2.15% | 1.1만 |
|---|
| 2025.11.14 | ₩27,924 | ₩27,951 | ₩27,294 | ₩27,750 | -0.62% | 1.6만 |
|---|
| 2025.11.13 | ₩28,742 | ₩29,051 | ₩27,897 | ₩28,031 | -2.47% | 1.2만 |
|---|
| 2025.11.12 | ₩29,869 | ₩29,869 | ₩28,460 | ₩28,675 | -4.00% | 2.2만 |
|---|
| 2025.11.11 | ₩28,380 | ₩30,526 | ₩28,380 | ₩29,963 | +5.58% | 2.7만 |
|---|
| 2025.11.10 | ₩26,824 | ₩28,179 | ₩26,824 | ₩28,179 | +5.05% | 1.8만 |
|---|
| 2025.11.07 | ₩26,838 | ₩29,480 | ₩26,127 | ₩26,757 | -0.30% | 5.7만 |
|---|
| 2025.11.06 | ₩26,127 | ₩26,127 | ₩25,215 | ₩25,805 | -1.23% | 1.2만 |
|---|
| 2025.11.05 | ₩25,027 | ₩26,207 | ₩25,027 | ₩26,019 | +3.97% | 2.8만 |
|---|
| 2025.11.04 | ₩25,215 | ₩25,483 | ₩24,772 | ₩25,040 | -0.69% | 1.6만 |
|---|
| 2025.11.03 | ₩25,295 | ₩25,537 | ₩25,040 | ₩25,295 | 0.00% | 1.9만 |
|---|
| 2025.10.31 | ₩24,732 | ₩25,711 | ₩24,638 | ₩25,698 | +3.90% | 1.7만 |
|---|
| 2025.10.30 | ₩24,236 | ₩25,054 | ₩24,236 | ₩24,933 | +2.88% | 1.9만 |
|---|
| 2025.10.29 | ₩25,054 | ₩25,054 | ₩24,397 | ₩24,504 | -2.19% | 1.9만 |
|---|
| 2025.10.28 | ₩25,027 | ₩25,282 | ₩24,879 | ₩25,000 | -0.11% | 1.5만 |
|---|
| 2025.10.27 | ₩25,376 | ₩25,577 | ₩25,000 | ₩25,000 | -1.48% | 1.4만 |
|---|
| 2025.10.24 | ₩25,148 | ₩25,349 | ₩24,987 | ₩25,335 | +0.75% | 7.5천 |
|---|
| 2025.10.23 | ₩24,933 | ₩25,403 | ₩24,705 | ₩25,175 | +0.97% | 9.7천 |
|---|
| 2025.10.22 | ₩24,665 | ₩25,134 | ₩24,410 | ₩25,134 | +1.90% | 1.7만 |
|---|
| 2025.10.21 | ₩24,262 | ₩24,719 | ₩24,262 | ₩24,719 | +1.88% | 1.3만 |
|---|
| 2025.10.20 | ₩24,732 | ₩24,732 | ₩24,276 | ₩24,531 | -0.81% | 1만 |
|---|
| 2025.10.17 | ₩24,209 | ₩24,558 | ₩24,182 | ₩24,343 | +0.55% | 1.2만 |
|---|
| 2025.10.16 | ₩24,826 | ₩25,040 | ₩24,209 | ₩24,236 | -2.38% | 2만 |
|---|
| 2025.10.15 | ₩24,772 | ₩24,933 | ₩24,745 | ₩24,745 | -0.11% | 9.7천 |
|---|
| 2025.10.14 | ₩24,034 | ₩24,879 | ₩24,034 | ₩24,611 | +2.40% | 1.1만 |
|---|
| 2025.10.13 | ₩24,651 | ₩24,839 | ₩24,289 | ₩24,370 | -1.14% | 1.5만 |
|---|
| 2025.10.10 | ₩25,309 | ₩25,335 | ₩24,289 | ₩24,370 | -3.71% | 1.3만 |
|---|