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 | ₩12,875 | ₩13,009 | ₩12,193 | ₩12,220 | -5.09% | 2.6만 |
| 2026.10.08 | ₩12,835 | ₩13,035 | ₩12,554 | ₩12,915 | +0.62% | 4.5만 |
| 2026.10.07 | ₩12,581 | ₩12,902 | ₩12,300 | ₩12,821 | +1.91% | 2.9만 |
| 2026.10.06 | ₩12,501 | ₩12,661 | ₩11,979 | ₩12,554 | +0.43% | 3.7만 |
| 2026.10.05 | ₩12,554 | ₩12,567 | ₩11,752 | ₩12,273 | -2.24% | 7.9만 |
| 2026.10.02 | ₩12,768 | ₩12,821 | ₩12,474 | ₩12,554 | -1.68% | 3.7만 |
| 2026.10.01 | ₩12,755 | ₩13,062 | ₩12,273 | ₩12,674 | -0.63% | 2.1만 |
| 2026.09.30 | ₩12,902 | ₩12,902 | ₩12,514 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,634 |
| -2.07% |
| 4.4만 |
| 2026.09.29 | ₩12,741 | ₩12,995 | ₩12,447 | ₩12,888 | +1.15% | 4.4만 |
|---|
| 2026.09.28 | ₩13,075 | ₩13,316 | ₩12,808 | ₩12,821 | -1.94% | 5.8만 |
|---|
| 2026.09.25 | ₩13,530 | ₩13,731 | ₩13,049 | ₩13,343 | -1.38% | 8만 |
|---|
| 2026.09.24 | ₩13,998 | ₩14,359 | ₩13,517 | ₩13,637 | -2.58% | 5.5만 |
|---|
| 2026.09.23 | ₩14,078 | ₩14,466 | ₩13,797 | ₩14,025 | -0.38% | 6.3만 |
|---|
| 2026.09.22 | ₩14,092 | ₩14,519 | ₩13,597 | ₩14,118 | +0.19% | 4.1만 |
|---|
| 2026.09.21 | ₩13,690 | ₩13,985 | ₩13,557 | ₩13,864 | +1.27% | 2.8만 |
|---|
| 2026.09.18 | ₩13,557 | ₩13,717 | ₩13,129 | ₩13,610 | +0.39% | 22만 |
|---|
| 2026.09.17 | ₩13,717 | ₩13,717 | ₩13,316 | ₩13,597 | -0.88% | 3만 |
|---|
| 2026.09.16 | ₩13,771 | ₩14,038 | ₩13,129 | ₩13,650 | -0.87% | 7.8만 |
|---|
| 2026.09.15 | ₩14,025 | ₩14,038 | ₩13,704 | ₩13,784 | -1.72% | 7.5만 |
|---|
| 2026.09.14 | ₩14,426 | ₩14,613 | ₩13,784 | ₩13,985 | -3.06% | 5.6만 |
|---|
| 2026.09.11 | ₩14,720 | ₩14,747 | ₩14,319 | ₩14,453 | -1.82% | 3.7만 |
|---|
| 2026.09.10 | ₩14,720 | ₩14,720 | ₩13,998 | ₩14,586 | -0.91% | 4.8만 |
|---|
| 2026.09.09 | ₩14,212 | ₩14,773 | ₩13,209 | ₩14,426 | +1.51% | 5.7만 |
|---|
| 2026.09.08 | ₩14,212 | ₩14,372 | ₩13,958 | ₩14,305 | +0.66% | 4.6만 |
|---|
| 2026.09.04 | ₩14,386 | ₩14,640 | ₩14,185 | ₩14,346 | -0.28% | 2.5만 |
|---|
| 2026.09.03 | ₩14,399 | ₩14,707 | ₩14,038 | ₩14,412 | +0.09% | 7.9만 |
|---|
| 2026.09.02 | ₩14,065 | ₩14,827 | ₩13,891 | ₩14,239 | +1.24% | 10.5만 |
|---|
| 2026.09.01 | ₩14,092 | ₩14,707 | ₩13,744 | ₩14,065 | -0.19% | 13.9만 |
|---|
| 2026.08.31 | ₩13,530 | ₩14,359 | ₩13,530 | ₩14,145 | +4.55% | 8.1만 |
|---|
| 2026.08.28 | ₩13,450 | ₩14,279 | ₩13,289 | ₩13,530 | +0.60% | 8.6만 |
|---|
| 2026.08.27 | ₩12,260 | ₩13,570 | ₩12,206 | ₩13,329 | +8.72% | 14.5만 |
|---|
| 2026.08.26 | ₩11,966 | ₩12,313 | ₩11,725 | ₩12,153 | +1.56% | 6.1만 |
|---|
| 2026.08.25 | ₩12,420 | ₩12,674 | ₩11,993 | ₩12,046 | -3.01% | 8만 |
|---|
| 2026.08.24 | ₩12,354 | ₩12,661 | ₩12,166 | ₩12,394 | +0.32% | 3.9만 |
|---|
| 2026.08.21 | ₩13,289 | ₩13,289 | ₩12,033 | ₩12,354 | -7.04% | 11.9만 |
|---|
| 2026.08.20 | ₩13,423 | ₩14,038 | ₩13,009 | ₩13,209 | -1.59% | 12만 |
|---|
| 2026.08.19 | ₩13,811 | ₩14,399 | ₩13,597 | ₩13,677 | -0.97% | 5.3만 |
|---|
| 2026.08.18 | ₩14,439 | ₩14,947 | ₩13,677 | ₩13,677 | -5.28% | 4.9만 |
|---|
| 2026.08.17 | ₩14,854 | ₩14,961 | ₩13,637 | ₩14,412 | -2.97% | 6.8만 |
|---|
| 2026.08.14 | ₩16,070 | ₩16,471 | ₩14,907 | ₩15,014 | -6.57% | 7.4만 |
|---|
| 2026.08.13 | ₩16,765 | ₩16,913 | ₩15,896 | ₩16,017 | -4.47% | 10.5만 |
|---|
| 2026.08.12 | ₩17,167 | ₩17,621 | ₩16,030 | ₩16,712 | -2.65% | 11.7만 |
|---|
| 2026.08.11 | ₩17,100 | ₩17,822 | ₩17,100 | ₩17,100 | 0.00% | 5.3만 |
|---|
| 2026.08.10 | ₩20,710 | ₩20,710 | ₩16,966 | ₩17,086 | -17.50% | 7.4만 |
|---|
| 2026.08.07 | ₩19,159 | ₩21,057 | ₩18,490 | ₩20,964 | +9.42% | 7.1만 |
|---|
| 2026.08.06 | ₩18,811 | ₩20,095 | ₩18,236 | ₩18,811 | 0.00% | 9.1만 |
|---|
| 2026.08.05 | ₩19,680 | ₩20,068 | ₩18,356 | ₩18,878 | -4.08% | 8.1만 |
|---|
| 2026.08.04 | ₩18,570 | ₩20,108 | ₩18,263 | ₩19,439 | +4.68% | 8.6만 |
|---|
| 2026.08.03 | ₩19,974 | ₩20,629 | ₩17,461 | ₩18,383 | -7.97% | 20.7만 |
|---|
| 2026.07.31 | ₩14,840 | ₩21,512 | ₩14,840 | ₩20,643 | +39.10% | 67.3만 |
|---|
| 2026.07.30 | ₩12,514 | ₩13,102 | ₩11,966 | ₩12,969 | +3.63% | 6.7만 |
|---|
| 2026.07.29 | ₩12,166 | ₩12,915 | ₩12,126 | ₩12,474 | +2.53% | 6.4만 |
|---|
| 2026.07.28 | ₩11,698 | ₩12,942 | ₩11,645 | ₩12,140 | +3.77% | 9.8만 |
|---|
| 2026.07.27 | ₩11,819 | ₩12,099 | ₩11,391 | ₩11,458 | -3.05% | 15만 |
|---|
| 2026.07.24 | ₩12,046 | ₩12,086 | ₩11,311 | ₩11,645 | -3.33% | 12.2만 |
|---|
| 2026.07.23 | ₩12,300 | ₩12,821 | ₩11,926 | ₩12,086 | -1.74% | 14만 |
|---|
| 2026.07.22 | ₩13,049 | ₩13,209 | ₩12,447 | ₩12,554 | -3.79% | 12.3만 |
|---|
| 2026.07.21 | ₩13,584 | ₩13,851 | ₩13,089 | ₩13,182 | -2.95% | 6.4만 |
|---|
| 2026.07.20 | ₩13,918 | ₩13,985 | ₩13,503 | ₩13,704 | -1.54% | 3.3만 |
|---|
| 2026.07.17 | ₩13,156 | ₩14,359 | ₩13,156 | ₩13,664 | +3.86% | 10.9만 |
|---|
| 2026.07.16 | ₩14,105 | ₩14,573 | ₩12,995 | ₩13,289 | -5.78% | 10만 |
|---|
| 2026.07.15 | ₩14,011 | ₩14,640 | ₩14,011 | ₩14,105 | +0.67% | 5.9만 |
|---|
| 2026.07.14 | ₩14,453 | ₩14,586 | ₩13,664 | ₩13,998 | -3.15% | 13.5만 |
|---|
| 2026.07.13 | ₩14,493 | ₩14,934 | ₩14,305 | ₩14,506 | +0.09% | 8.3만 |
|---|
| 2026.07.10 | ₩14,038 | ₩15,174 | ₩13,971 | ₩14,559 | +3.71% | 9만 |
|---|
| 2026.07.09 | ₩14,212 | ₩14,773 | ₩12,714 | ₩13,931 | -1.98% | 9.1만 |
|---|
| 2026.07.08 | ₩16,485 | ₩16,485 | ₩14,065 | ₩14,225 | -13.71% | 4.1만 |
|---|
| 2026.07.07 | ₩17,247 | ₩17,728 | ₩16,458 | ₩16,605 | -3.72% | 5.3만 |
|---|
| 2026.07.06 | ₩17,768 | ₩17,982 | ₩17,006 | ₩17,033 | -4.14% | 3.2만 |
|---|
| 2026.07.02 | ₩18,303 | ₩18,303 | ₩17,514 | ₩17,942 | -1.97% | 3.3만 |
|---|
| 2026.07.01 | ₩18,009 | ₩18,557 | ₩17,995 | ₩18,423 | +2.30% | 3만 |
|---|
| 2026.06.30 | ₩18,463 | ₩18,878 | ₩17,795 | ₩18,009 | -2.46% | 3.2만 |
|---|
| 2026.06.29 | ₩18,811 | ₩19,012 | ₩18,356 | ₩18,557 | -1.35% | 3.5만 |
|---|
| 2026.06.26 | ₩17,822 | ₩18,851 | ₩17,822 | ₩18,637 | +4.58% | 16.1만 |
|---|
| 2026.06.25 | ₩18,263 | ₩18,276 | ₩17,528 | ₩17,835 | -2.34% | 1.6만 |
|---|
| 2026.06.24 | ₩18,116 | ₩18,758 | ₩17,995 | ₩18,009 | -0.59% | 2.6만 |
|---|
| 2026.06.23 | ₩17,688 | ₩18,356 | ₩17,688 | ₩18,276 | +3.33% | 3만 |
|---|
| 2026.06.22 | ₩17,661 | ₩18,009 | ₩17,153 | ₩17,541 | -0.68% | 3.7만 |
|---|
| 2026.06.18 | ₩17,247 | ₩18,169 | ₩17,247 | ₩17,822 | +3.33% | 4.5만 |
|---|
| 2026.06.17 | ₩17,380 | ₩17,581 | ₩16,953 | ₩17,033 | -2.00% | 3.1만 |
|---|
| 2026.06.16 | ₩18,062 | ₩18,062 | ₩17,233 | ₩17,380 | -3.77% | 2.6만 |
|---|
| 2026.06.15 | ₩17,822 | ₩18,250 | ₩17,581 | ₩17,835 | +0.08% | 2.3만 |
|---|
| 2026.06.12 | ₩17,635 | ₩18,250 | ₩17,581 | ₩17,862 | +1.29% | 3만 |
|---|
| 2026.06.11 | ₩18,009 | ₩18,009 | ₩17,314 | ₩17,701 | -1.71% | 2.3만 |
|---|
| 2026.06.10 | ₩18,143 | ₩18,477 | ₩17,889 | ₩18,009 | -0.74% | 2.5만 |
|---|
| 2026.06.09 | ₩17,635 | ₩18,597 | ₩17,635 | ₩18,102 | +2.65% | 2.4만 |
|---|
| 2026.06.08 | ₩17,929 | ₩18,450 | ₩17,434 | ₩17,648 | -1.57% | 3.9만 |
|---|
| 2026.06.05 | ₩18,250 | ₩18,744 | ₩17,394 | ₩18,236 | -0.07% | 3.4만 |
|---|
| 2026.06.04 | ₩18,102 | ₩18,945 | ₩17,982 | ₩18,303 | +1.11% | 3.8만 |
|---|
| 2026.06.03 | ₩19,439 | ₩19,653 | ₩17,380 | ₩17,782 | -8.53% | 6.8만 |
|---|
| 2026.06.02 | ₩20,268 | ₩20,295 | ₩19,600 | ₩19,600 | -3.30% | 1.6만 |
|---|
| 2026.06.01 | ₩20,322 | ₩20,322 | ₩19,947 | ₩20,268 | -0.26% | 1.7만 |
|---|
| 2026.05.29 | ₩20,028 | ₩20,335 | ₩19,907 | ₩20,268 | +1.20% | 1.5만 |
|---|
| 2026.05.28 | ₩20,268 | ₩20,375 | ₩19,693 | ₩20,188 | -0.40% | 1.7만 |
|---|
| 2026.05.27 | ₩19,881 | ₩20,442 | ₩19,680 | ₩20,068 | +0.94% | 2만 |
|---|
| 2026.05.26 | ₩20,255 | ₩20,268 | ₩19,346 | ₩20,028 | -1.12% | 2.8만 |
|---|
| 2026.05.22 | ₩20,308 | ₩20,308 | ₩20,001 | ₩20,081 | -1.12% | 1.6만 |
|---|
| 2026.05.21 | ₩20,081 | ₩20,295 | ₩19,667 | ₩20,095 | +0.07% | 2.6만 |
|---|
| 2026.05.20 | ₩19,787 | ₩20,268 | ₩19,787 | ₩20,068 | +1.42% | 2.2만 |
|---|
| 2026.05.19 | ₩20,054 | ₩20,429 | ₩19,653 | ₩19,827 | -1.13% | 3.1만 |
|---|
| 2026.05.18 | ₩19,867 | ₩20,322 | ₩19,867 | ₩20,268 | +2.02% | 1.2만 |
|---|
| 2026.05.15 | ₩19,854 | ₩20,268 | ₩19,386 | ₩19,573 | -1.41% | 2.1만 |
|---|
| 2026.05.14 | ₩19,613 | ₩20,603 | ₩19,613 | ₩20,255 | +3.27% | 2.5만 |
|---|
| 2026.05.13 | ₩19,827 | ₩20,429 | ₩19,560 | ₩19,787 | -0.20% | 1.7만 |
|---|
| 2026.05.12 | ₩19,680 | ₩19,988 | ₩19,680 | ₩19,760 | +0.41% | 1.3만 |
|---|
| 2026.05.11 | ₩20,228 | ₩20,268 | ₩19,239 | ₩19,600 | -3.11% | 2.3만 |
|---|
| 2026.05.08 | ₩21,030 | ₩22,996 | ₩19,881 | ₩20,415 | -2.92% | 2.2만 |
|---|
| 2026.05.07 | ₩20,322 | ₩21,899 | ₩20,095 | ₩21,485 | +5.72% | 2.4만 |
|---|
| 2026.05.06 | ₩21,044 | ₩21,044 | ₩20,014 | ₩20,135 | -4.32% | 2.4만 |
|---|
| 2026.05.05 | ₩20,201 | ₩21,044 | ₩20,014 | ₩20,576 | +1.85% | 2.1만 |
|---|
| 2026.05.04 | ₩20,990 | ₩21,699 | ₩20,081 | ₩20,228 | -3.63% | 3만 |
|---|
| 2026.05.01 | ₩21,084 | ₩21,792 | ₩20,923 | ₩21,164 | +0.38% | 2.2만 |
|---|
| 2026.04.30 | ₩20,937 | ₩21,512 | ₩20,843 | ₩21,030 | +0.45% | 2만 |
|---|
| 2026.04.29 | ₩21,579 | ₩21,712 | ₩20,897 | ₩20,937 | -2.97% | 1.9만 |
|---|
| 2026.04.28 | ₩21,913 | ₩22,100 | ₩21,699 | ₩21,846 | -0.31% | 1.7만 |
|---|
| 2026.04.27 | ₩22,421 | ₩22,514 | ₩21,873 | ₩22,153 | -1.19% | 2.1만 |
|---|
| 2026.04.24 | ₩21,779 | ₩22,862 | ₩21,779 | ₩22,661 | +4.05% | 1.9만 |
|---|
| 2026.04.23 | ₩21,993 | ₩22,046 | ₩21,739 | ₩21,966 | -0.12% | 1.4만 |
|---|
| 2026.04.22 | ₩21,966 | ₩22,448 | ₩21,926 | ₩22,448 | +2.19% | 2.1만 |
|---|
| 2026.04.21 | ₩23,143 | ₩23,838 | ₩21,632 | ₩21,980 | -5.03% | 4.9만 |
|---|
| 2026.04.20 | ₩24,239 | ₩24,333 | ₩23,156 | ₩23,437 | -3.31% | 2.3만 |
|---|
| 2026.04.17 | ₩22,956 | ₩24,172 | ₩22,768 | ₩23,571 | +2.68% | 2.2만 |
|---|
| 2026.04.16 | ₩22,407 | ₩22,915 | ₩22,314 | ₩22,675 | +1.19% | 2.4만 |
|---|
| 2026.04.15 | ₩21,833 | ₩22,688 | ₩21,833 | ₩22,528 | +3.18% | 2.1만 |
|---|
| 2026.04.14 | ₩21,325 | ₩22,060 | ₩21,325 | ₩22,046 | +3.39% | 2.1만 |
|---|
| 2026.04.13 | ₩20,442 | ₩21,445 | ₩20,442 | ₩21,445 | +4.91% | 5.9만 |
|---|
| 2026.04.10 | ₩22,956 | ₩22,956 | ₩20,295 | ₩20,536 | -10.54% | 4.4만 |
|---|
| 2026.04.09 | ₩23,771 | ₩23,771 | ₩22,715 | ₩23,022 | -3.15% | 4.3만 |
|---|
| 2026.04.08 | ₩24,212 | ₩24,319 | ₩23,397 | ₩23,571 | -2.65% | 2.7만 |
|---|
| 2026.04.07 | ₩23,678 | ₩24,319 | ₩23,437 | ₩23,597 | -0.34% | 3.4만 |
|---|
| 2026.04.06 | ₩23,571 | ₩24,386 | ₩23,571 | ₩23,704 | +0.57% | 1.4만 |
|---|
| 2026.04.02 | ₩22,889 | ₩23,998 | ₩22,889 | ₩23,838 | +4.15% | 9.8천 |
|---|
| 2026.04.01 | ₩23,036 | ₩23,424 | ₩22,555 | ₩23,424 | +1.68% | 2.6만 |
|---|
| 2026.03.31 | ₩22,996 | ₩23,236 | ₩22,407 | ₩22,942 | -0.23% | 4.3만 |
|---|
| 2026.03.30 | ₩21,418 | ₩22,835 | ₩21,378 | ₩22,675 | +5.87% | 4.4만 |
|---|
| 2026.03.27 | ₩21,806 | ₩21,819 | ₩20,790 | ₩21,472 | -1.53% | 3.9만 |
|---|
| 2026.03.26 | ₩21,645 | ₩21,993 | ₩21,284 | ₩21,833 | +0.86% | 3.3만 |
|---|
| 2026.03.25 | ₩21,699 | ₩21,980 | ₩21,378 | ₩21,645 | -0.25% | 3.3만 |
|---|
| 2026.03.24 | ₩21,258 | ₩21,819 | ₩21,204 | ₩21,405 | +0.69% | 3.1만 |
|---|
| 2026.03.23 | ₩21,833 | ₩22,421 | ₩21,164 | ₩21,659 | -0.80% | 4.9만 |
|---|
| 2026.03.20 | ₩21,659 | ₩22,341 | ₩20,950 | ₩21,311 | -1.60% | 6만 |
|---|
| 2026.03.19 | ₩21,365 | ₩21,913 | ₩21,030 | ₩21,645 | +1.31% | 3만 |
|---|
| 2026.03.18 | ₩21,298 | ₩21,579 | ₩20,736 | ₩20,964 | -1.57% | 4.3만 |
|---|
| 2026.03.17 | ₩21,619 | ₩22,675 | ₩21,151 | ₩21,365 | -1.18% | 4.1만 |
|---|
| 2026.03.16 | ₩21,645 | ₩22,033 | ₩21,485 | ₩21,552 | -0.43% | 2.5만 |
|---|
| 2026.03.13 | ₩20,843 | ₩21,645 | ₩20,723 | ₩21,070 | +1.09% | 5.6만 |
|---|
| 2026.03.12 | ₩20,830 | ₩21,378 | ₩20,308 | ₩20,616 | -1.03% | 4.6만 |
|---|
| 2026.03.11 | ₩21,177 | ₩21,311 | ₩20,402 | ₩21,151 | -0.13% | 2.5만 |
|---|
| 2026.03.10 | ₩23,597 | ₩23,597 | ₩21,204 | ₩21,458 | -9.07% | 4.1만 |
|---|
| 2026.03.09 | ₩23,544 | ₩24,172 | ₩23,223 | ₩23,811 | +1.14% | 3.9만 |
|---|
| 2026.03.06 | ₩23,089 | ₩24,065 | ₩22,929 | ₩23,718 | +2.72% | 3.9만 |
|---|
| 2026.03.05 | ₩23,998 | ₩24,145 | ₩22,702 | ₩23,611 | -1.62% | 4.5만 |
|---|
| 2026.03.04 | ₩23,958 | ₩24,453 | ₩23,343 | ₩23,758 | -0.84% | 7.1만 |
|---|
| 2026.03.03 | ₩24,293 | ₩25,081 | ₩22,621 | ₩23,918 | -1.54% | 7만 |
|---|
| 2026.03.02 | ₩24,145 | ₩24,908 | ₩23,744 | ₩24,506 | +1.50% | 2.5만 |
|---|
| 2026.02.27 | ₩23,958 | ₩24,760 | ₩23,771 | ₩24,279 | +1.34% | 2.3만 |
|---|
| 2026.02.26 | ₩24,961 | ₩24,961 | ₩23,851 | ₩23,972 | -3.96% | 3.5만 |
|---|
| 2026.02.25 | ₩24,734 | ₩25,362 | ₩24,720 | ₩24,961 | +0.92% | 1.5만 |
|---|
| 2026.02.24 | ₩24,934 | ₩25,108 | ₩24,092 | ₩24,720 | -0.86% | 2만 |
|---|
| 2026.02.23 | ₩23,678 | ₩24,774 | ₩23,678 | ₩24,199 | +2.20% | 3.3만 |
|---|
| 2026.02.20 | ₩23,464 | ₩24,881 | ₩23,464 | ₩23,490 | +0.11% | 2.2만 |
|---|
| 2026.02.19 | ₩22,768 | ₩24,052 | ₩22,675 | ₩23,477 | +3.11% | 2.2만 |
|---|
| 2026.02.18 | ₩24,172 | ₩24,333 | ₩22,728 | ₩23,210 | -3.98% | 3.4만 |
|---|
| 2026.02.17 | ₩24,921 | ₩24,921 | ₩23,998 | ₩24,025 | -3.59% | 1.4만 |
|---|
| 2026.02.13 | ₩24,159 | ₩26,552 | ₩24,159 | ₩25,055 | +3.71% | 1.7만 |
|---|
| 2026.02.12 | ₩25,228 | ₩26,793 | ₩23,624 | ₩23,731 | -5.94% | 2.2만 |
|---|
| 2026.02.11 | ₩26,565 | ₩26,565 | ₩24,854 | ₩24,881 | -6.34% | 2.7만 |
|---|
| 2026.02.10 | ₩26,525 | ₩27,608 | ₩26,057 | ₩26,285 | -0.91% | 1.9만 |
|---|
| 2026.02.09 | ₩28,477 | ₩28,477 | ₩26,338 | ₩26,606 | -6.57% | 3.1만 |
|---|
| 2026.02.06 | ₩27,809 | ₩29,159 | ₩27,809 | ₩28,758 | +3.41% | 3.7만 |
|---|
| 2026.02.05 | ₩29,333 | ₩29,333 | ₩27,528 | ₩27,595 | -5.93% | 2.2만 |
|---|
| 2026.02.04 | ₩29,908 | ₩31,419 | ₩28,344 | ₩28,344 | -5.23% | 3만 |
|---|
| 2026.02.03 | ₩30,135 | ₩30,469 | ₩28,504 | ₩29,413 | -2.40% | 2.1만 |
|---|
| 2026.02.02 | ₩30,309 | ₩31,967 | ₩30,108 | ₩30,135 | -0.57% | 3만 |
|---|
| 2026.01.30 | ₩29,747 | ₩31,526 | ₩29,039 | ₩29,707 | -0.13% | 3.2만 |
|---|
| 2026.01.29 | ₩29,694 | ₩30,282 | ₩29,106 | ₩30,095 | +1.35% | 1.5만 |
|---|
| 2026.01.28 | ₩31,993 | ₩31,993 | ₩29,801 | ₩29,801 | -6.85% | 1.9만 |
|---|
| 2026.01.27 | ₩31,579 | ₩32,274 | ₩31,579 | ₩32,100 | +1.65% | 1.6만 |
|---|
| 2026.01.26 | ₩32,849 | ₩32,996 | ₩31,566 | ₩31,766 | -3.30% | 3만 |
|---|
| 2026.01.23 | ₩32,314 | ₩33,050 | ₩32,288 | ₩32,849 | +1.65% | 6.9천 |
|---|
| 2026.01.22 | ₩33,371 | ₩33,651 | ₩32,555 | ₩33,010 | -1.08% | 2.2만 |
|---|
| 2026.01.21 | ₩32,034 | ₩33,237 | ₩31,833 | ₩33,197 | +3.63% | 1.5만 |
|---|
| 2026.01.20 | ₩32,194 | ₩32,943 | ₩31,927 | ₩32,341 | +0.46% | 2.6만 |
|---|
| 2026.01.16 | ₩32,876 | ₩33,424 | ₩32,822 | ₩33,076 | +0.61% | 1.3만 |
|---|
| 2026.01.15 | ₩33,050 | ₩33,223 | ₩32,528 | ₩32,769 | -0.85% | 2.2만 |
|---|
| 2026.01.14 | ₩32,568 | ₩33,290 | ₩32,288 | ₩33,290 | +2.22% | 1.5만 |
|---|
| 2026.01.13 | ₩31,793 | ₩33,424 | ₩31,659 | ₩32,969 | +3.70% | 1.4만 |
|---|
| 2026.01.12 | ₩31,419 | ₩32,087 | ₩30,590 | ₩31,886 | +1.49% | 2만 |
|---|
| 2026.01.09 | ₩33,344 | ₩33,344 | ₩30,951 | ₩31,419 | -5.77% | 1.1만 |
|---|
| 2026.01.08 | ₩28,705 | ₩31,780 | ₩28,705 | ₩31,579 | +10.01% | 1.6만 |
|---|
| 2026.01.07 | ₩28,905 | ₩29,333 | ₩28,250 | ₩28,905 | 0.00% | 1.1만 |
|---|
| 2026.01.06 | ₩28,410 | ₩29,587 | ₩28,009 | ₩28,811 | +1.41% | 2.7만 |
|---|
| 2026.01.05 | ₩29,333 | ₩29,667 | ₩28,491 | ₩28,531 | -2.73% | 1.5만 |
|---|
| 2026.01.02 | ₩30,215 | ₩30,215 | ₩28,932 | ₩29,453 | -2.52% | 1.5만 |
|---|
| 2025.12.31 | ₩29,360 | ₩30,376 | ₩29,306 | ₩29,975 | +2.09% | 1.1만 |
|---|
| 2025.12.30 | ₩29,841 | ₩30,416 | ₩29,119 | ₩29,400 | -1.48% | 3.5만 |
|---|
| 2025.12.29 | ₩29,386 | ₩29,547 | ₩29,039 | ₩29,533 | +0.50% | 1.1만 |
|---|
| 2025.12.26 | ₩29,721 | ₩30,041 | ₩29,092 | ₩29,894 | +0.58% | 1.6만 |
|---|
| 2025.12.24 | ₩28,918 | ₩30,496 | ₩28,544 | ₩29,975 | +3.65% | 2.4만 |
|---|
| 2025.12.23 | ₩30,082 | ₩30,844 | ₩28,771 | ₩29,066 | -3.38% | 1.8만 |
|---|
| 2025.12.22 | ₩31,419 | ₩31,646 | ₩30,215 | ₩30,389 | -3.28% | 2.5만 |
|---|
| 2025.12.19 | ₩31,098 | ₩32,555 | ₩30,643 | ₩31,419 | +1.03% | 9.2만 |
|---|
| 2025.12.18 | ₩29,961 | ₩31,111 | ₩29,587 | ₩31,111 | +3.84% | 2.8만 |
|---|
| 2025.12.17 | ₩30,523 | ₩30,670 | ₩29,253 | ₩29,574 | -3.11% | 2.2만 |
|---|
| 2025.12.16 | ₩29,814 | ₩30,750 | ₩29,814 | ₩30,630 | +2.74% | 2만 |
|---|
| 2025.12.15 | ₩29,413 | ₩30,215 | ₩29,025 | ₩29,975 | +1.91% | 2.1만 |
|---|
| 2025.12.12 | ₩28,584 | ₩29,493 | ₩28,584 | ₩29,386 | +2.81% | 2.4만 |
|---|
| 2025.12.11 | ₩28,771 | ₩28,985 | ₩28,250 | ₩28,584 | -0.65% | 1.7만 |
|---|
| 2025.12.10 | ₩27,087 | ₩28,718 | ₩27,087 | ₩28,330 | +4.59% | 3.4만 |
|---|
| 2025.12.09 | ₩27,675 | ₩27,675 | ₩27,073 | ₩27,194 | -1.74% | 1.7만 |
|---|
| 2025.12.08 | ₩27,809 | ₩28,905 | ₩27,274 | ₩27,608 | -0.72% | 2.8만 |
|---|
| 2025.12.05 | ₩29,226 | ₩29,226 | ₩27,662 | ₩27,795 | -4.89% | 1.7만 |
|---|
| 2025.12.04 | ₩28,731 | ₩29,761 | ₩28,691 | ₩29,547 | +2.84% | 2.4만 |
|---|
| 2025.12.03 | ₩28,049 | ₩29,066 | ₩27,782 | ₩29,012 | +3.43% | 2.1만 |
|---|
| 2025.12.02 | ₩28,825 | ₩28,999 | ₩27,581 | ₩27,662 | -4.04% | 1.9만 |
|---|
| 2025.12.01 | ₩28,611 | ₩29,172 | ₩28,410 | ₩28,691 | +0.28% | 2.5만 |
|---|
| 2025.11.28 | ₩29,226 | ₩29,266 | ₩28,838 | ₩28,972 | -0.87% | 1.5만 |
|---|
| 2025.11.26 | ₩29,293 | ₩29,373 | ₩28,598 | ₩28,852 | -1.51% | 2.2만 |
|---|
| 2025.11.25 | ₩29,533 | ₩29,574 | ₩28,584 | ₩29,293 | -0.81% | 4만 |
|---|
| 2025.11.24 | ₩28,090 | ₩30,255 | ₩28,063 | ₩29,052 | +3.43% | 6.3만 |
|---|
| 2025.11.21 | ₩27,127 | ₩28,143 | ₩27,033 | ₩27,782 | +2.41% | 6.7만 |
|---|
| 2025.11.20 | ₩28,571 | ₩28,785 | ₩26,539 | ₩27,114 | -5.10% | 5.5만 |
|---|
| 2025.11.19 | ₩28,999 | ₩28,999 | ₩27,889 | ₩28,437 | -1.94% | 2.3만 |
|---|
| 2025.11.18 | ₩26,779 | ₩28,985 | ₩26,779 | ₩28,731 | +7.29% | 6.7만 |
|---|
| 2025.11.17 | ₩27,394 | ₩27,622 | ₩26,592 | ₩26,806 | -2.15% | 1.1만 |
|---|
| 2025.11.14 | ₩27,836 | ₩27,862 | ₩27,207 | ₩27,662 | -0.62% | 1.6만 |
|---|
| 2025.11.13 | ₩28,651 | ₩28,959 | ₩27,809 | ₩27,942 | -2.47% | 1.2만 |
|---|
| 2025.11.12 | ₩29,774 | ₩29,774 | ₩28,370 | ₩28,584 | -4.00% | 2.2만 |
|---|
| 2025.11.11 | ₩28,290 | ₩30,429 | ₩28,290 | ₩29,868 | +5.58% | 2.7만 |
|---|
| 2025.11.10 | ₩26,739 | ₩28,090 | ₩26,739 | ₩28,090 | +5.05% | 1.8만 |
|---|
| 2025.11.07 | ₩26,753 | ₩29,386 | ₩26,044 | ₩26,672 | -0.30% | 5.7만 |
|---|
| 2025.11.06 | ₩26,044 | ₩26,044 | ₩25,135 | ₩25,723 | -1.23% | 1.2만 |
|---|
| 2025.11.05 | ₩24,948 | ₩26,124 | ₩24,948 | ₩25,937 | +3.97% | 2.8만 |
|---|
| 2025.11.04 | ₩25,135 | ₩25,402 | ₩24,694 | ₩24,961 | -0.69% | 1.6만 |
|---|
| 2025.11.03 | ₩25,215 | ₩25,456 | ₩24,961 | ₩25,215 | 0.00% | 1.9만 |
|---|
| 2025.10.31 | ₩24,654 | ₩25,630 | ₩24,560 | ₩25,616 | +3.90% | 1.7만 |
|---|
| 2025.10.30 | ₩24,159 | ₩24,974 | ₩24,159 | ₩24,854 | +2.88% | 1.9만 |
|---|
| 2025.10.29 | ₩24,974 | ₩24,974 | ₩24,319 | ₩24,426 | -2.19% | 1.9만 |
|---|
| 2025.10.28 | ₩24,948 | ₩25,202 | ₩24,801 | ₩24,921 | -0.11% | 1.5만 |
|---|
| 2025.10.27 | ₩25,295 | ₩25,496 | ₩24,921 | ₩24,921 | -1.48% | 1.4만 |
|---|
| 2025.10.24 | ₩25,068 | ₩25,269 | ₩24,908 | ₩25,255 | +0.75% | 7.5천 |
|---|
| 2025.10.23 | ₩24,854 | ₩25,322 | ₩24,627 | ₩25,095 | +0.97% | 9.7천 |
|---|
| 2025.10.22 | ₩24,587 | ₩25,055 | ₩24,333 | ₩25,055 | +1.90% | 1.7만 |
|---|
| 2025.10.21 | ₩24,186 | ₩24,640 | ₩24,186 | ₩24,640 | +1.88% | 1.3만 |
|---|
| 2025.10.20 | ₩24,654 | ₩24,654 | ₩24,199 | ₩24,453 | -0.81% | 1만 |
|---|
| 2025.10.17 | ₩24,132 | ₩24,480 | ₩24,105 | ₩24,266 | +0.55% | 1.2만 |
|---|
| 2025.10.16 | ₩24,747 | ₩24,961 | ₩24,132 | ₩24,159 | -2.38% | 2만 |
|---|
| 2025.10.15 | ₩24,694 | ₩24,854 | ₩24,667 | ₩24,667 | -0.11% | 9.7천 |
|---|
| 2025.10.14 | ₩23,958 | ₩24,801 | ₩23,958 | ₩24,533 | +2.40% | 1.1만 |
|---|
| 2025.10.13 | ₩24,573 | ₩24,760 | ₩24,212 | ₩24,293 | -1.14% | 1.5만 |
|---|
| 2025.10.10 | ₩25,228 | ₩25,255 | ₩24,212 | ₩24,293 | -3.71% | 1.3만 |
|---|