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 | ₩12,913 | ₩13,047 | ₩12,229 | ₩12,256 | -5.09% | 2.6만 |
| 2026.10.08 | ₩12,873 | ₩13,074 | ₩12,591 | ₩12,953 | +0.62% | 4.5만 |
| 2026.10.07 | ₩12,618 | ₩12,940 | ₩12,336 | ₩12,859 | +1.91% | 2.9만 |
| 2026.10.06 | ₩12,537 | ₩12,698 | ₩12,014 | ₩12,591 | +0.43% | 3.7만 |
| 2026.10.05 | ₩12,591 | ₩12,604 | ₩11,787 | ₩12,309 | -2.24% | 7.9만 |
| 2026.10.02 | ₩12,806 | ₩12,859 | ₩12,511 | ₩12,591 | -1.68% | 3.7만 |
| 2026.10.01 | ₩12,792 | ₩13,101 | ₩12,309 | ₩12,712 | -0.63% | 2.1만 |
| 2026.09.30 | ₩12,940 | ₩12,940 | ₩12,551 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,672 |
| -2.07% |
| 4.4만 |
| 2026.09.29 | ₩12,779 | ₩13,034 | ₩12,484 | ₩12,926 | +1.15% | 4.4만 |
|---|
| 2026.09.28 | ₩13,114 | ₩13,355 | ₩12,846 | ₩12,859 | -1.94% | 5.8만 |
|---|
| 2026.09.25 | ₩13,570 | ₩13,771 | ₩13,087 | ₩13,382 | -1.38% | 8만 |
|---|
| 2026.09.24 | ₩14,039 | ₩14,401 | ₩13,556 | ₩13,677 | -2.58% | 5.5만 |
|---|
| 2026.09.23 | ₩14,120 | ₩14,509 | ₩13,838 | ₩14,066 | -0.38% | 6.3만 |
|---|
| 2026.09.22 | ₩14,133 | ₩14,562 | ₩13,637 | ₩14,160 | +0.19% | 4.1만 |
|---|
| 2026.09.21 | ₩13,731 | ₩14,026 | ₩13,597 | ₩13,905 | +1.27% | 2.8만 |
|---|
| 2026.09.18 | ₩13,597 | ₩13,758 | ₩13,168 | ₩13,650 | +0.39% | 22만 |
|---|
| 2026.09.17 | ₩13,758 | ₩13,758 | ₩13,355 | ₩13,637 | -0.88% | 3만 |
|---|
| 2026.09.16 | ₩13,811 | ₩14,079 | ₩13,168 | ₩13,691 | -0.87% | 7.8만 |
|---|
| 2026.09.15 | ₩14,066 | ₩14,079 | ₩13,744 | ₩13,825 | -1.72% | 7.5만 |
|---|
| 2026.09.14 | ₩14,468 | ₩14,656 | ₩13,825 | ₩14,026 | -3.06% | 5.6만 |
|---|
| 2026.09.11 | ₩14,763 | ₩14,790 | ₩14,361 | ₩14,495 | -1.82% | 3.7만 |
|---|
| 2026.09.10 | ₩14,763 | ₩14,763 | ₩14,039 | ₩14,629 | -0.91% | 4.8만 |
|---|
| 2026.09.09 | ₩14,254 | ₩14,817 | ₩13,248 | ₩14,468 | +1.51% | 5.7만 |
|---|
| 2026.09.08 | ₩14,254 | ₩14,415 | ₩13,999 | ₩14,348 | +0.66% | 4.6만 |
|---|
| 2026.09.04 | ₩14,428 | ₩14,683 | ₩14,227 | ₩14,388 | -0.28% | 2.5만 |
|---|
| 2026.09.03 | ₩14,441 | ₩14,750 | ₩14,079 | ₩14,455 | +0.09% | 7.9만 |
|---|
| 2026.09.02 | ₩14,106 | ₩14,871 | ₩13,932 | ₩14,281 | +1.24% | 10.5만 |
|---|
| 2026.09.01 | ₩14,133 | ₩14,750 | ₩13,784 | ₩14,106 | -0.19% | 13.9만 |
|---|
| 2026.08.31 | ₩13,570 | ₩14,401 | ₩13,570 | ₩14,187 | +4.55% | 8.1만 |
|---|
| 2026.08.28 | ₩13,489 | ₩14,321 | ₩13,329 | ₩13,570 | +0.60% | 8.6만 |
|---|
| 2026.08.27 | ₩12,296 | ₩13,610 | ₩12,242 | ₩13,369 | +8.72% | 14.5만 |
|---|
| 2026.08.26 | ₩12,001 | ₩12,350 | ₩11,760 | ₩12,189 | +1.56% | 6.1만 |
|---|
| 2026.08.25 | ₩12,457 | ₩12,712 | ₩12,028 | ₩12,082 | -3.01% | 8만 |
|---|
| 2026.08.24 | ₩12,390 | ₩12,698 | ₩12,202 | ₩12,430 | +0.32% | 3.9만 |
|---|
| 2026.08.21 | ₩13,329 | ₩13,329 | ₩12,068 | ₩12,390 | -7.04% | 11.9만 |
|---|
| 2026.08.20 | ₩13,463 | ₩14,079 | ₩13,047 | ₩13,248 | -1.59% | 12만 |
|---|
| 2026.08.19 | ₩13,851 | ₩14,441 | ₩13,637 | ₩13,717 | -0.97% | 5.3만 |
|---|
| 2026.08.18 | ₩14,482 | ₩14,991 | ₩13,717 | ₩13,717 | -5.28% | 4.9만 |
|---|
| 2026.08.17 | ₩14,897 | ₩15,005 | ₩13,677 | ₩14,455 | -2.97% | 6.8만 |
|---|
| 2026.08.14 | ₩16,118 | ₩16,520 | ₩14,951 | ₩15,058 | -6.57% | 7.4만 |
|---|
| 2026.08.13 | ₩16,815 | ₩16,962 | ₩15,943 | ₩16,064 | -4.47% | 10.5만 |
|---|
| 2026.08.12 | ₩17,217 | ₩17,673 | ₩16,077 | ₩16,761 | -2.65% | 11.7만 |
|---|
| 2026.08.11 | ₩17,150 | ₩17,874 | ₩17,150 | ₩17,150 | 0.00% | 5.3만 |
|---|
| 2026.08.10 | ₩20,771 | ₩20,771 | ₩17,016 | ₩17,137 | -17.50% | 7.4만 |
|---|
| 2026.08.07 | ₩19,215 | ₩21,119 | ₩18,545 | ₩21,025 | +9.42% | 7.1만 |
|---|
| 2026.08.06 | ₩18,866 | ₩20,154 | ₩18,290 | ₩18,866 | 0.00% | 9.1만 |
|---|
| 2026.08.05 | ₩19,738 | ₩20,127 | ₩18,411 | ₩18,934 | -4.08% | 8.1만 |
|---|
| 2026.08.04 | ₩18,625 | ₩20,167 | ₩18,317 | ₩19,497 | +4.68% | 8.6만 |
|---|
| 2026.08.03 | ₩20,033 | ₩20,690 | ₩17,512 | ₩18,437 | -7.97% | 20.7만 |
|---|
| 2026.07.31 | ₩14,884 | ₩21,575 | ₩14,884 | ₩20,703 | +39.10% | 67.3만 |
|---|
| 2026.07.30 | ₩12,551 | ₩13,141 | ₩12,001 | ₩13,007 | +3.63% | 6.7만 |
|---|
| 2026.07.29 | ₩12,202 | ₩12,953 | ₩12,162 | ₩12,511 | +2.53% | 6.4만 |
|---|
| 2026.07.28 | ₩11,733 | ₩12,980 | ₩11,679 | ₩12,175 | +3.77% | 9.8만 |
|---|
| 2026.07.27 | ₩11,854 | ₩12,135 | ₩11,424 | ₩11,492 | -3.05% | 15만 |
|---|
| 2026.07.24 | ₩12,082 | ₩12,122 | ₩11,344 | ₩11,679 | -3.33% | 12.2만 |
|---|
| 2026.07.23 | ₩12,336 | ₩12,859 | ₩11,961 | ₩12,122 | -1.74% | 14만 |
|---|
| 2026.07.22 | ₩13,087 | ₩13,248 | ₩12,484 | ₩12,591 | -3.79% | 12.3만 |
|---|
| 2026.07.21 | ₩13,624 | ₩13,892 | ₩13,127 | ₩13,221 | -2.95% | 6.4만 |
|---|
| 2026.07.20 | ₩13,959 | ₩14,026 | ₩13,543 | ₩13,744 | -1.54% | 3.3만 |
|---|
| 2026.07.17 | ₩13,194 | ₩14,401 | ₩13,194 | ₩13,704 | +3.86% | 10.9만 |
|---|
| 2026.07.16 | ₩14,146 | ₩14,616 | ₩13,034 | ₩13,329 | -5.78% | 10만 |
|---|
| 2026.07.15 | ₩14,053 | ₩14,683 | ₩14,053 | ₩14,146 | +0.67% | 5.9만 |
|---|
| 2026.07.14 | ₩14,495 | ₩14,629 | ₩13,704 | ₩14,039 | -3.15% | 13.5만 |
|---|
| 2026.07.13 | ₩14,535 | ₩14,978 | ₩14,348 | ₩14,549 | +0.09% | 8.3만 |
|---|
| 2026.07.10 | ₩14,079 | ₩15,219 | ₩14,012 | ₩14,602 | +3.71% | 9만 |
|---|
| 2026.07.09 | ₩14,254 | ₩14,817 | ₩12,752 | ₩13,972 | -1.98% | 9.1만 |
|---|
| 2026.07.08 | ₩16,533 | ₩16,533 | ₩14,106 | ₩14,267 | -13.71% | 4.1만 |
|---|
| 2026.07.07 | ₩17,298 | ₩17,780 | ₩16,506 | ₩16,654 | -3.72% | 5.3만 |
|---|
| 2026.07.06 | ₩17,821 | ₩18,035 | ₩17,056 | ₩17,083 | -4.14% | 3.2만 |
|---|
| 2026.07.02 | ₩18,357 | ₩18,357 | ₩17,566 | ₩17,995 | -1.97% | 3.3만 |
|---|
| 2026.07.01 | ₩18,062 | ₩18,612 | ₩18,049 | ₩18,478 | +2.30% | 3만 |
|---|
| 2026.06.30 | ₩18,518 | ₩18,934 | ₩17,847 | ₩18,062 | -2.46% | 3.2만 |
|---|
| 2026.06.29 | ₩18,866 | ₩19,068 | ₩18,411 | ₩18,612 | -1.35% | 3.5만 |
|---|
| 2026.06.26 | ₩17,874 | ₩18,907 | ₩17,874 | ₩18,692 | +4.58% | 16.1만 |
|---|
| 2026.06.25 | ₩18,317 | ₩18,330 | ₩17,579 | ₩17,888 | -2.34% | 1.6만 |
|---|
| 2026.06.24 | ₩18,169 | ₩18,813 | ₩18,049 | ₩18,062 | -0.59% | 2.6만 |
|---|
| 2026.06.23 | ₩17,740 | ₩18,411 | ₩17,740 | ₩18,330 | +3.33% | 3만 |
|---|
| 2026.06.22 | ₩17,713 | ₩18,062 | ₩17,204 | ₩17,593 | -0.68% | 3.7만 |
|---|
| 2026.06.18 | ₩17,298 | ₩18,223 | ₩17,298 | ₩17,874 | +3.33% | 4.5만 |
|---|
| 2026.06.17 | ₩17,432 | ₩17,633 | ₩17,003 | ₩17,083 | -2.00% | 3.1만 |
|---|
| 2026.06.16 | ₩18,116 | ₩18,116 | ₩17,284 | ₩17,432 | -3.77% | 2.6만 |
|---|
| 2026.06.15 | ₩17,874 | ₩18,303 | ₩17,633 | ₩17,888 | +0.08% | 2.3만 |
|---|
| 2026.06.12 | ₩17,686 | ₩18,303 | ₩17,633 | ₩17,914 | +1.29% | 3만 |
|---|
| 2026.06.11 | ₩18,062 | ₩18,062 | ₩17,365 | ₩17,754 | -1.71% | 2.3만 |
|---|
| 2026.06.10 | ₩18,196 | ₩18,531 | ₩17,941 | ₩18,062 | -0.74% | 2.5만 |
|---|
| 2026.06.09 | ₩17,686 | ₩18,652 | ₩17,686 | ₩18,156 | +2.65% | 2.4만 |
|---|
| 2026.06.08 | ₩17,981 | ₩18,504 | ₩17,485 | ₩17,700 | -1.57% | 3.9만 |
|---|
| 2026.06.05 | ₩18,303 | ₩18,799 | ₩17,445 | ₩18,290 | -0.07% | 3.4만 |
|---|
| 2026.06.04 | ₩18,156 | ₩19,001 | ₩18,035 | ₩18,357 | +1.11% | 3.8만 |
|---|
| 2026.06.03 | ₩19,497 | ₩19,711 | ₩17,432 | ₩17,834 | -8.53% | 6.8만 |
|---|
| 2026.06.02 | ₩20,328 | ₩20,355 | ₩19,658 | ₩19,658 | -3.30% | 1.6만 |
|---|
| 2026.06.01 | ₩20,382 | ₩20,382 | ₩20,006 | ₩20,328 | -0.26% | 1.7만 |
|---|
| 2026.05.29 | ₩20,087 | ₩20,395 | ₩19,966 | ₩20,328 | +1.20% | 1.5만 |
|---|
| 2026.05.28 | ₩20,328 | ₩20,435 | ₩19,751 | ₩20,248 | -0.40% | 1.7만 |
|---|
| 2026.05.27 | ₩19,939 | ₩20,502 | ₩19,738 | ₩20,127 | +0.94% | 2만 |
|---|
| 2026.05.26 | ₩20,315 | ₩20,328 | ₩19,403 | ₩20,087 | -1.12% | 2.8만 |
|---|
| 2026.05.22 | ₩20,368 | ₩20,368 | ₩20,060 | ₩20,140 | -1.12% | 1.6만 |
|---|
| 2026.05.21 | ₩20,140 | ₩20,355 | ₩19,725 | ₩20,154 | +0.07% | 2.6만 |
|---|
| 2026.05.20 | ₩19,845 | ₩20,328 | ₩19,845 | ₩20,127 | +1.42% | 2.2만 |
|---|
| 2026.05.19 | ₩20,114 | ₩20,489 | ₩19,711 | ₩19,886 | -1.13% | 3.1만 |
|---|
| 2026.05.18 | ₩19,926 | ₩20,382 | ₩19,926 | ₩20,328 | +2.02% | 1.2만 |
|---|
| 2026.05.15 | ₩19,912 | ₩20,328 | ₩19,443 | ₩19,631 | -1.41% | 2.1만 |
|---|
| 2026.05.14 | ₩19,671 | ₩20,663 | ₩19,671 | ₩20,315 | +3.27% | 2.5만 |
|---|
| 2026.05.13 | ₩19,886 | ₩20,489 | ₩19,617 | ₩19,845 | -0.20% | 1.7만 |
|---|
| 2026.05.12 | ₩19,738 | ₩20,046 | ₩19,738 | ₩19,819 | +0.41% | 1.3만 |
|---|
| 2026.05.11 | ₩20,288 | ₩20,328 | ₩19,296 | ₩19,658 | -3.11% | 2.3만 |
|---|
| 2026.05.08 | ₩21,092 | ₩23,063 | ₩19,939 | ₩20,476 | -2.92% | 2.2만 |
|---|
| 2026.05.07 | ₩20,382 | ₩21,964 | ₩20,154 | ₩21,548 | +5.72% | 2.4만 |
|---|
| 2026.05.06 | ₩21,106 | ₩21,106 | ₩20,073 | ₩20,194 | -4.32% | 2.4만 |
|---|
| 2026.05.05 | ₩20,261 | ₩21,106 | ₩20,073 | ₩20,636 | +1.85% | 2.1만 |
|---|
| 2026.05.04 | ₩21,052 | ₩21,763 | ₩20,140 | ₩20,288 | -3.63% | 3만 |
|---|
| 2026.05.01 | ₩21,146 | ₩21,857 | ₩20,985 | ₩21,226 | +0.38% | 2.2만 |
|---|
| 2026.04.30 | ₩20,998 | ₩21,575 | ₩20,905 | ₩21,092 | +0.45% | 2만 |
|---|
| 2026.04.29 | ₩21,642 | ₩21,776 | ₩20,958 | ₩20,998 | -2.97% | 1.9만 |
|---|
| 2026.04.28 | ₩21,977 | ₩22,165 | ₩21,763 | ₩21,910 | -0.31% | 1.7만 |
|---|
| 2026.04.27 | ₩22,487 | ₩22,581 | ₩21,937 | ₩22,219 | -1.19% | 2.1만 |
|---|
| 2026.04.24 | ₩21,843 | ₩22,929 | ₩21,843 | ₩22,728 | +4.05% | 1.9만 |
|---|
| 2026.04.23 | ₩22,058 | ₩22,111 | ₩21,803 | ₩22,031 | -0.12% | 1.4만 |
|---|
| 2026.04.22 | ₩22,031 | ₩22,514 | ₩21,991 | ₩22,514 | +2.19% | 2.1만 |
|---|
| 2026.04.21 | ₩23,211 | ₩23,908 | ₩21,696 | ₩22,044 | -5.03% | 4.9만 |
|---|
| 2026.04.20 | ₩24,311 | ₩24,404 | ₩23,224 | ₩23,506 | -3.31% | 2.3만 |
|---|
| 2026.04.17 | ₩23,023 | ₩24,243 | ₩22,836 | ₩23,640 | +2.68% | 2.2만 |
|---|
| 2026.04.16 | ₩22,473 | ₩22,983 | ₩22,380 | ₩22,742 | +1.19% | 2.4만 |
|---|
| 2026.04.15 | ₩21,897 | ₩22,755 | ₩21,897 | ₩22,594 | +3.18% | 2.1만 |
|---|
| 2026.04.14 | ₩21,387 | ₩22,125 | ₩21,387 | ₩22,111 | +3.39% | 2.1만 |
|---|
| 2026.04.13 | ₩20,502 | ₩21,508 | ₩20,502 | ₩21,508 | +4.91% | 5.9만 |
|---|
| 2026.04.10 | ₩23,023 | ₩23,023 | ₩20,355 | ₩20,596 | -10.54% | 4.4만 |
|---|
| 2026.04.09 | ₩23,841 | ₩23,841 | ₩22,782 | ₩23,090 | -3.15% | 4.3만 |
|---|
| 2026.04.08 | ₩24,284 | ₩24,391 | ₩23,466 | ₩23,640 | -2.65% | 2.7만 |
|---|
| 2026.04.07 | ₩23,747 | ₩24,391 | ₩23,506 | ₩23,667 | -0.34% | 3.4만 |
|---|
| 2026.04.06 | ₩23,640 | ₩24,458 | ₩23,640 | ₩23,774 | +0.57% | 1.4만 |
|---|
| 2026.04.02 | ₩22,956 | ₩24,069 | ₩22,956 | ₩23,908 | +4.15% | 9.8천 |
|---|
| 2026.04.01 | ₩23,104 | ₩23,493 | ₩22,621 | ₩23,493 | +1.68% | 2.6만 |
|---|
| 2026.03.31 | ₩23,063 | ₩23,305 | ₩22,473 | ₩23,010 | -0.23% | 4.3만 |
|---|
| 2026.03.30 | ₩21,481 | ₩22,903 | ₩21,441 | ₩22,742 | +5.87% | 4.4만 |
|---|
| 2026.03.27 | ₩21,870 | ₩21,883 | ₩20,851 | ₩21,535 | -1.53% | 3.9만 |
|---|
| 2026.03.26 | ₩21,709 | ₩22,058 | ₩21,347 | ₩21,897 | +0.86% | 3.3만 |
|---|
| 2026.03.25 | ₩21,763 | ₩22,044 | ₩21,441 | ₩21,709 | -0.25% | 3.3만 |
|---|
| 2026.03.24 | ₩21,320 | ₩21,883 | ₩21,267 | ₩21,468 | +0.69% | 3.1만 |
|---|
| 2026.03.23 | ₩21,897 | ₩22,487 | ₩21,226 | ₩21,723 | -0.80% | 4.9만 |
|---|
| 2026.03.20 | ₩21,723 | ₩22,406 | ₩21,012 | ₩21,374 | -1.60% | 6만 |
|---|
| 2026.03.19 | ₩21,428 | ₩21,977 | ₩21,092 | ₩21,709 | +1.31% | 3만 |
|---|
| 2026.03.18 | ₩21,361 | ₩21,642 | ₩20,797 | ₩21,025 | -1.57% | 4.3만 |
|---|
| 2026.03.17 | ₩21,682 | ₩22,742 | ₩21,213 | ₩21,428 | -1.18% | 4.1만 |
|---|
| 2026.03.16 | ₩21,709 | ₩22,098 | ₩21,548 | ₩21,615 | -0.43% | 2.5만 |
|---|
| 2026.03.13 | ₩20,905 | ₩21,709 | ₩20,784 | ₩21,133 | +1.09% | 5.6만 |
|---|
| 2026.03.12 | ₩20,891 | ₩21,441 | ₩20,368 | ₩20,677 | -1.03% | 4.6만 |
|---|
| 2026.03.11 | ₩21,240 | ₩21,374 | ₩20,462 | ₩21,213 | -0.13% | 2.5만 |
|---|
| 2026.03.10 | ₩23,667 | ₩23,667 | ₩21,267 | ₩21,521 | -9.07% | 4.1만 |
|---|
| 2026.03.09 | ₩23,613 | ₩24,243 | ₩23,291 | ₩23,881 | +1.14% | 3.9만 |
|---|
| 2026.03.06 | ₩23,157 | ₩24,136 | ₩22,996 | ₩23,788 | +2.72% | 3.9만 |
|---|
| 2026.03.05 | ₩24,069 | ₩24,217 | ₩22,768 | ₩23,680 | -1.62% | 4.5만 |
|---|
| 2026.03.04 | ₩24,029 | ₩24,525 | ₩23,412 | ₩23,828 | -0.84% | 7.1만 |
|---|
| 2026.03.03 | ₩24,364 | ₩25,155 | ₩22,688 | ₩23,989 | -1.54% | 7만 |
|---|
| 2026.03.02 | ₩24,217 | ₩24,981 | ₩23,814 | ₩24,579 | +1.50% | 2.5만 |
|---|
| 2026.02.27 | ₩24,029 | ₩24,833 | ₩23,841 | ₩24,351 | +1.34% | 2.3만 |
|---|
| 2026.02.26 | ₩25,035 | ₩25,035 | ₩23,922 | ₩24,042 | -3.96% | 3.5만 |
|---|
| 2026.02.25 | ₩24,807 | ₩25,437 | ₩24,793 | ₩25,035 | +0.92% | 1.5만 |
|---|
| 2026.02.24 | ₩25,008 | ₩25,182 | ₩24,163 | ₩24,793 | -0.86% | 2만 |
|---|
| 2026.02.23 | ₩23,747 | ₩24,847 | ₩23,747 | ₩24,270 | +2.20% | 3.3만 |
|---|
| 2026.02.20 | ₩23,533 | ₩24,954 | ₩23,533 | ₩23,560 | +0.11% | 2.2만 |
|---|
| 2026.02.19 | ₩22,836 | ₩24,123 | ₩22,742 | ₩23,546 | +3.11% | 2.2만 |
|---|
| 2026.02.18 | ₩24,243 | ₩24,404 | ₩22,795 | ₩23,278 | -3.98% | 3.4만 |
|---|
| 2026.02.17 | ₩24,994 | ₩24,994 | ₩24,069 | ₩24,096 | -3.59% | 1.4만 |
|---|
| 2026.02.13 | ₩24,230 | ₩26,630 | ₩24,230 | ₩25,128 | +3.71% | 1.7만 |
|---|
| 2026.02.12 | ₩25,303 | ₩26,872 | ₩23,694 | ₩23,801 | -5.94% | 2.2만 |
|---|
| 2026.02.11 | ₩26,644 | ₩26,644 | ₩24,927 | ₩24,954 | -6.34% | 2.7만 |
|---|
| 2026.02.10 | ₩26,603 | ₩27,690 | ₩26,134 | ₩26,362 | -0.91% | 1.9만 |
|---|
| 2026.02.09 | ₩28,561 | ₩28,561 | ₩26,416 | ₩26,684 | -6.57% | 3.1만 |
|---|
| 2026.02.06 | ₩27,891 | ₩29,245 | ₩27,891 | ₩28,843 | +3.41% | 3.7만 |
|---|
| 2026.02.05 | ₩29,419 | ₩29,419 | ₩27,609 | ₩27,676 | -5.93% | 2.2만 |
|---|
| 2026.02.04 | ₩29,996 | ₩31,511 | ₩28,427 | ₩28,427 | -5.23% | 3만 |
|---|
| 2026.02.03 | ₩30,224 | ₩30,559 | ₩28,588 | ₩29,500 | -2.40% | 2.1만 |
|---|
| 2026.02.02 | ₩30,398 | ₩32,061 | ₩30,197 | ₩30,224 | -0.57% | 3만 |
|---|
| 2026.01.30 | ₩29,835 | ₩31,618 | ₩29,124 | ₩29,795 | -0.13% | 3.2만 |
|---|
| 2026.01.29 | ₩29,781 | ₩30,371 | ₩29,191 | ₩30,184 | +1.35% | 1.5만 |
|---|
| 2026.01.28 | ₩32,088 | ₩32,088 | ₩29,889 | ₩29,889 | -6.85% | 1.9만 |
|---|
| 2026.01.27 | ₩31,672 | ₩32,369 | ₩31,672 | ₩32,195 | +1.65% | 1.6만 |
|---|
| 2026.01.26 | ₩32,946 | ₩33,093 | ₩31,659 | ₩31,860 | -3.30% | 3만 |
|---|
| 2026.01.23 | ₩32,410 | ₩33,147 | ₩32,383 | ₩32,946 | +1.65% | 6.9천 |
|---|
| 2026.01.22 | ₩33,469 | ₩33,750 | ₩32,651 | ₩33,107 | -1.08% | 2.2만 |
|---|
| 2026.01.21 | ₩32,128 | ₩33,335 | ₩31,927 | ₩33,295 | +3.63% | 1.5만 |
|---|
| 2026.01.20 | ₩32,289 | ₩33,040 | ₩32,021 | ₩32,436 | +0.46% | 2.6만 |
|---|
| 2026.01.16 | ₩32,973 | ₩33,523 | ₩32,919 | ₩33,174 | +0.61% | 1.3만 |
|---|
| 2026.01.15 | ₩33,147 | ₩33,321 | ₩32,624 | ₩32,865 | -0.85% | 2.2만 |
|---|
| 2026.01.14 | ₩32,664 | ₩33,388 | ₩32,383 | ₩33,388 | +2.22% | 1.5만 |
|---|
| 2026.01.13 | ₩31,887 | ₩33,523 | ₩31,753 | ₩33,067 | +3.70% | 1.4만 |
|---|
| 2026.01.12 | ₩31,511 | ₩32,182 | ₩30,680 | ₩31,980 | +1.49% | 2만 |
|---|
| 2026.01.09 | ₩33,442 | ₩33,442 | ₩31,042 | ₩31,511 | -5.77% | 1.1만 |
|---|
| 2026.01.08 | ₩28,789 | ₩31,873 | ₩28,789 | ₩31,672 | +10.01% | 1.6만 |
|---|
| 2026.01.07 | ₩28,990 | ₩29,419 | ₩28,333 | ₩28,990 | 0.00% | 1.1만 |
|---|
| 2026.01.06 | ₩28,494 | ₩29,674 | ₩28,092 | ₩28,896 | +1.41% | 2.7만 |
|---|
| 2026.01.05 | ₩29,419 | ₩29,755 | ₩28,575 | ₩28,615 | -2.73% | 1.5만 |
|---|
| 2026.01.02 | ₩30,304 | ₩30,304 | ₩29,017 | ₩29,540 | -2.52% | 1.5만 |
|---|
| 2025.12.31 | ₩29,446 | ₩30,465 | ₩29,393 | ₩30,063 | +2.09% | 1.1만 |
|---|
| 2025.12.30 | ₩29,929 | ₩30,505 | ₩29,205 | ₩29,486 | -1.48% | 3.5만 |
|---|
| 2025.12.29 | ₩29,473 | ₩29,634 | ₩29,124 | ₩29,620 | +0.50% | 1.1만 |
|---|
| 2025.12.26 | ₩29,808 | ₩30,130 | ₩29,178 | ₩29,983 | +0.58% | 1.6만 |
|---|
| 2025.12.24 | ₩29,004 | ₩30,586 | ₩28,628 | ₩30,063 | +3.65% | 2.4만 |
|---|
| 2025.12.23 | ₩30,170 | ₩30,935 | ₩28,856 | ₩29,151 | -3.38% | 1.8만 |
|---|
| 2025.12.22 | ₩31,511 | ₩31,739 | ₩30,304 | ₩30,479 | -3.28% | 2.5만 |
|---|
| 2025.12.19 | ₩31,189 | ₩32,651 | ₩30,733 | ₩31,511 | +1.03% | 9.2만 |
|---|
| 2025.12.18 | ₩30,050 | ₩31,203 | ₩29,674 | ₩31,203 | +3.84% | 2.8만 |
|---|
| 2025.12.17 | ₩30,613 | ₩30,760 | ₩29,339 | ₩29,661 | -3.11% | 2.2만 |
|---|
| 2025.12.16 | ₩29,902 | ₩30,841 | ₩29,902 | ₩30,720 | +2.74% | 2만 |
|---|
| 2025.12.15 | ₩29,500 | ₩30,304 | ₩29,111 | ₩30,063 | +1.91% | 2.1만 |
|---|
| 2025.12.12 | ₩28,668 | ₩29,580 | ₩28,668 | ₩29,473 | +2.81% | 2.4만 |
|---|
| 2025.12.11 | ₩28,856 | ₩29,071 | ₩28,333 | ₩28,668 | -0.65% | 1.7만 |
|---|
| 2025.12.10 | ₩27,167 | ₩28,803 | ₩27,167 | ₩28,414 | +4.59% | 3.4만 |
|---|
| 2025.12.09 | ₩27,757 | ₩27,757 | ₩27,153 | ₩27,274 | -1.74% | 1.7만 |
|---|
| 2025.12.08 | ₩27,891 | ₩28,990 | ₩27,354 | ₩27,690 | -0.72% | 2.8만 |
|---|
| 2025.12.05 | ₩29,312 | ₩29,312 | ₩27,743 | ₩27,877 | -4.89% | 1.7만 |
|---|
| 2025.12.04 | ₩28,816 | ₩29,848 | ₩28,776 | ₩29,634 | +2.84% | 2.4만 |
|---|
| 2025.12.03 | ₩28,132 | ₩29,151 | ₩27,864 | ₩29,098 | +3.43% | 2.1만 |
|---|
| 2025.12.02 | ₩28,910 | ₩29,084 | ₩27,663 | ₩27,743 | -4.04% | 1.9만 |
|---|
| 2025.12.01 | ₩28,695 | ₩29,258 | ₩28,494 | ₩28,776 | +0.28% | 2.5만 |
|---|
| 2025.11.28 | ₩29,312 | ₩29,352 | ₩28,923 | ₩29,057 | -0.87% | 1.5만 |
|---|
| 2025.11.26 | ₩29,379 | ₩29,460 | ₩28,682 | ₩28,937 | -1.51% | 2.2만 |
|---|
| 2025.11.25 | ₩29,620 | ₩29,661 | ₩28,668 | ₩29,379 | -0.81% | 4만 |
|---|
| 2025.11.24 | ₩28,172 | ₩30,345 | ₩28,145 | ₩29,138 | +3.43% | 6.3만 |
|---|
| 2025.11.21 | ₩27,207 | ₩28,226 | ₩27,113 | ₩27,864 | +2.41% | 6.7만 |
|---|
| 2025.11.20 | ₩28,655 | ₩28,870 | ₩26,617 | ₩27,193 | -5.10% | 5.5만 |
|---|
| 2025.11.19 | ₩29,084 | ₩29,084 | ₩27,971 | ₩28,521 | -1.94% | 2.3만 |
|---|
| 2025.11.18 | ₩26,858 | ₩29,071 | ₩26,858 | ₩28,816 | +7.29% | 6.7만 |
|---|
| 2025.11.17 | ₩27,475 | ₩27,703 | ₩26,671 | ₩26,885 | -2.15% | 1.1만 |
|---|
| 2025.11.14 | ₩27,918 | ₩27,944 | ₩27,287 | ₩27,743 | -0.62% | 1.6만 |
|---|
| 2025.11.13 | ₩28,735 | ₩29,044 | ₩27,891 | ₩28,025 | -2.47% | 1.2만 |
|---|
| 2025.11.12 | ₩29,862 | ₩29,862 | ₩28,454 | ₩28,668 | -4.00% | 2.2만 |
|---|
| 2025.11.11 | ₩28,373 | ₩30,519 | ₩28,373 | ₩29,956 | +5.58% | 2.7만 |
|---|
| 2025.11.10 | ₩26,818 | ₩28,172 | ₩26,818 | ₩28,172 | +5.05% | 1.8만 |
|---|
| 2025.11.07 | ₩26,831 | ₩29,473 | ₩26,121 | ₩26,751 | -0.30% | 5.7만 |
|---|
| 2025.11.06 | ₩26,121 | ₩26,121 | ₩25,209 | ₩25,799 | -1.23% | 1.2만 |
|---|
| 2025.11.05 | ₩25,021 | ₩26,201 | ₩25,021 | ₩26,013 | +3.97% | 2.8만 |
|---|
| 2025.11.04 | ₩25,209 | ₩25,477 | ₩24,766 | ₩25,035 | -0.69% | 1.6만 |
|---|
| 2025.11.03 | ₩25,289 | ₩25,531 | ₩25,035 | ₩25,289 | 0.00% | 1.9만 |
|---|
| 2025.10.31 | ₩24,726 | ₩25,705 | ₩24,632 | ₩25,692 | +3.90% | 1.7만 |
|---|
| 2025.10.30 | ₩24,230 | ₩25,048 | ₩24,230 | ₩24,927 | +2.88% | 1.9만 |
|---|
| 2025.10.29 | ₩25,048 | ₩25,048 | ₩24,391 | ₩24,498 | -2.19% | 1.9만 |
|---|
| 2025.10.28 | ₩25,021 | ₩25,276 | ₩24,874 | ₩24,994 | -0.11% | 1.5만 |
|---|
| 2025.10.27 | ₩25,370 | ₩25,571 | ₩24,994 | ₩24,994 | -1.48% | 1.4만 |
|---|
| 2025.10.24 | ₩25,142 | ₩25,343 | ₩24,981 | ₩25,330 | +0.75% | 7.5천 |
|---|
| 2025.10.23 | ₩24,927 | ₩25,397 | ₩24,699 | ₩25,169 | +0.97% | 9.7천 |
|---|
| 2025.10.22 | ₩24,659 | ₩25,128 | ₩24,404 | ₩25,128 | +1.90% | 1.7만 |
|---|
| 2025.10.21 | ₩24,257 | ₩24,713 | ₩24,257 | ₩24,713 | +1.88% | 1.3만 |
|---|
| 2025.10.20 | ₩24,726 | ₩24,726 | ₩24,270 | ₩24,525 | -0.81% | 1만 |
|---|
| 2025.10.17 | ₩24,203 | ₩24,552 | ₩24,176 | ₩24,337 | +0.55% | 1.2만 |
|---|
| 2025.10.16 | ₩24,820 | ₩25,035 | ₩24,203 | ₩24,230 | -2.38% | 2만 |
|---|
| 2025.10.15 | ₩24,766 | ₩24,927 | ₩24,740 | ₩24,740 | -0.11% | 9.7천 |
|---|
| 2025.10.14 | ₩24,029 | ₩24,874 | ₩24,029 | ₩24,606 | +2.40% | 1.1만 |
|---|
| 2025.10.13 | ₩24,646 | ₩24,833 | ₩24,284 | ₩24,364 | -1.14% | 1.5만 |
|---|
| 2025.10.10 | ₩25,303 | ₩25,330 | ₩24,284 | ₩24,364 | -3.71% | 1.3만 |
|---|