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 | ₩12,864 | ₩12,998 | ₩12,183 | ₩12,210 | -5.09% | 2.6만 |
| 2026.10.08 | ₩12,824 | ₩13,024 | ₩12,544 | ₩12,904 | +0.62% | 4.5만 |
| 2026.10.07 | ₩12,570 | ₩12,891 | ₩12,290 | ₩12,811 | +1.91% | 2.9만 |
| 2026.10.06 | ₩12,490 | ₩12,650 | ₩11,969 | ₩12,544 | +0.43% | 3.7만 |
| 2026.10.05 | ₩12,544 | ₩12,557 | ₩11,742 | ₩12,263 | -2.24% | 7.9만 |
| 2026.10.02 | ₩12,757 | ₩12,811 | ₩12,463 | ₩12,544 | -1.68% | 3.7만 |
| 2026.10.01 | ₩12,744 | ₩13,051 | ₩12,263 | ₩12,664 | -0.63% | 2.1만 |
| 2026.09.30 | ₩12,891 | ₩12,891 | ₩12,503 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,624 |
| -2.07% |
| 4.4만 |
| 2026.09.29 | ₩12,731 | ₩12,984 | ₩12,437 | ₩12,877 | +1.15% | 4.4만 |
|---|
| 2026.09.28 | ₩13,065 | ₩13,305 | ₩12,797 | ₩12,811 | -1.94% | 5.8만 |
|---|
| 2026.09.25 | ₩13,519 | ₩13,719 | ₩13,038 | ₩13,332 | -1.38% | 8만 |
|---|
| 2026.09.24 | ₩13,986 | ₩14,347 | ₩13,505 | ₩13,626 | -2.58% | 5.5만 |
|---|
| 2026.09.23 | ₩14,066 | ₩14,454 | ₩13,786 | ₩14,013 | -0.38% | 6.3만 |
|---|
| 2026.09.22 | ₩14,080 | ₩14,507 | ₩13,585 | ₩14,106 | +0.19% | 4.1만 |
|---|
| 2026.09.21 | ₩13,679 | ₩13,973 | ₩13,545 | ₩13,853 | +1.27% | 2.8만 |
|---|
| 2026.09.18 | ₩13,545 | ₩13,706 | ₩13,118 | ₩13,599 | +0.39% | 22만 |
|---|
| 2026.09.17 | ₩13,706 | ₩13,706 | ₩13,305 | ₩13,585 | -0.88% | 3만 |
|---|
| 2026.09.16 | ₩13,759 | ₩14,026 | ₩13,118 | ₩13,639 | -0.87% | 7.8만 |
|---|
| 2026.09.15 | ₩14,013 | ₩14,026 | ₩13,692 | ₩13,773 | -1.72% | 7.5만 |
|---|
| 2026.09.14 | ₩14,414 | ₩14,601 | ₩13,773 | ₩13,973 | -3.06% | 5.6만 |
|---|
| 2026.09.11 | ₩14,708 | ₩14,734 | ₩14,307 | ₩14,440 | -1.82% | 3.7만 |
|---|
| 2026.09.10 | ₩14,708 | ₩14,708 | ₩13,986 | ₩14,574 | -0.91% | 4.8만 |
|---|
| 2026.09.09 | ₩14,200 | ₩14,761 | ₩13,198 | ₩14,414 | +1.51% | 5.7만 |
|---|
| 2026.09.08 | ₩14,200 | ₩14,360 | ₩13,946 | ₩14,293 | +0.66% | 4.6만 |
|---|
| 2026.09.04 | ₩14,374 | ₩14,627 | ₩14,173 | ₩14,334 | -0.28% | 2.5만 |
|---|
| 2026.09.03 | ₩14,387 | ₩14,694 | ₩14,026 | ₩14,400 | +0.09% | 7.9만 |
|---|
| 2026.09.02 | ₩14,053 | ₩14,814 | ₩13,879 | ₩14,227 | +1.24% | 10.5만 |
|---|
| 2026.09.01 | ₩14,080 | ₩14,694 | ₩13,732 | ₩14,053 | -0.19% | 13.9만 |
|---|
| 2026.08.31 | ₩13,519 | ₩14,347 | ₩13,519 | ₩14,133 | +4.55% | 8.1만 |
|---|
| 2026.08.28 | ₩13,439 | ₩14,267 | ₩13,278 | ₩13,519 | +0.60% | 8.6만 |
|---|
| 2026.08.27 | ₩12,250 | ₩13,559 | ₩12,196 | ₩13,318 | +8.72% | 14.5만 |
|---|
| 2026.08.26 | ₩11,956 | ₩12,303 | ₩11,715 | ₩12,143 | +1.56% | 6.1만 |
|---|
| 2026.08.25 | ₩12,410 | ₩12,664 | ₩11,982 | ₩12,036 | -3.01% | 8만 |
|---|
| 2026.08.24 | ₩12,343 | ₩12,650 | ₩12,156 | ₩12,383 | +0.32% | 3.9만 |
|---|
| 2026.08.21 | ₩13,278 | ₩13,278 | ₩12,023 | ₩12,343 | -7.04% | 11.9만 |
|---|
| 2026.08.20 | ₩13,412 | ₩14,026 | ₩12,998 | ₩13,198 | -1.59% | 12만 |
|---|
| 2026.08.19 | ₩13,799 | ₩14,387 | ₩13,585 | ₩13,666 | -0.97% | 5.3만 |
|---|
| 2026.08.18 | ₩14,427 | ₩14,935 | ₩13,666 | ₩13,666 | -5.28% | 4.9만 |
|---|
| 2026.08.17 | ₩14,841 | ₩14,948 | ₩13,626 | ₩14,400 | -2.97% | 6.8만 |
|---|
| 2026.08.14 | ₩16,057 | ₩16,458 | ₩14,895 | ₩15,001 | -6.57% | 7.4만 |
|---|
| 2026.08.13 | ₩16,751 | ₩16,898 | ₩15,883 | ₩16,003 | -4.47% | 10.5만 |
|---|
| 2026.08.12 | ₩17,152 | ₩17,606 | ₩16,017 | ₩16,698 | -2.65% | 11.7만 |
|---|
| 2026.08.11 | ₩17,085 | ₩17,807 | ₩17,085 | ₩17,085 | 0.00% | 5.3만 |
|---|
| 2026.08.10 | ₩20,692 | ₩20,692 | ₩16,952 | ₩17,072 | -17.50% | 7.4만 |
|---|
| 2026.08.07 | ₩19,143 | ₩21,039 | ₩18,475 | ₩20,946 | +9.42% | 7.1만 |
|---|
| 2026.08.06 | ₩18,795 | ₩20,078 | ₩18,221 | ₩18,795 | 0.00% | 9.1만 |
|---|
| 2026.08.05 | ₩19,664 | ₩20,051 | ₩18,341 | ₩18,862 | -4.08% | 8.1만 |
|---|
| 2026.08.04 | ₩18,555 | ₩20,091 | ₩18,248 | ₩19,423 | +4.68% | 8.6만 |
|---|
| 2026.08.03 | ₩19,957 | ₩20,612 | ₩17,446 | ₩18,368 | -7.97% | 20.7만 |
|---|
| 2026.07.31 | ₩14,828 | ₩21,494 | ₩14,828 | ₩20,625 | +39.10% | 67.3만 |
|---|
| 2026.07.30 | ₩12,503 | ₩13,091 | ₩11,956 | ₩12,958 | +3.63% | 6.7만 |
|---|
| 2026.07.29 | ₩12,156 | ₩12,904 | ₩12,116 | ₩12,463 | +2.53% | 6.4만 |
|---|
| 2026.07.28 | ₩11,689 | ₩12,931 | ₩11,635 | ₩12,129 | +3.77% | 9.8만 |
|---|
| 2026.07.27 | ₩11,809 | ₩12,089 | ₩11,381 | ₩11,448 | -3.05% | 15만 |
|---|
| 2026.07.24 | ₩12,036 | ₩12,076 | ₩11,301 | ₩11,635 | -3.33% | 12.2만 |
|---|
| 2026.07.23 | ₩12,290 | ₩12,811 | ₩11,916 | ₩12,076 | -1.74% | 14만 |
|---|
| 2026.07.22 | ₩13,038 | ₩13,198 | ₩12,437 | ₩12,544 | -3.79% | 12.3만 |
|---|
| 2026.07.21 | ₩13,572 | ₩13,839 | ₩13,078 | ₩13,171 | -2.95% | 6.4만 |
|---|
| 2026.07.20 | ₩13,906 | ₩13,973 | ₩13,492 | ₩13,692 | -1.54% | 3.3만 |
|---|
| 2026.07.17 | ₩13,145 | ₩14,347 | ₩13,145 | ₩13,652 | +3.86% | 10.9만 |
|---|
| 2026.07.16 | ₩14,093 | ₩14,561 | ₩12,984 | ₩13,278 | -5.78% | 10만 |
|---|
| 2026.07.15 | ₩14,000 | ₩14,627 | ₩14,000 | ₩14,093 | +0.67% | 5.9만 |
|---|
| 2026.07.14 | ₩14,440 | ₩14,574 | ₩13,652 | ₩13,986 | -3.15% | 13.5만 |
|---|
| 2026.07.13 | ₩14,481 | ₩14,921 | ₩14,293 | ₩14,494 | +0.09% | 8.3만 |
|---|
| 2026.07.10 | ₩14,026 | ₩15,162 | ₩13,960 | ₩14,547 | +3.71% | 9만 |
|---|
| 2026.07.09 | ₩14,200 | ₩14,761 | ₩12,704 | ₩13,919 | -1.98% | 9.1만 |
|---|
| 2026.07.08 | ₩16,471 | ₩16,471 | ₩14,053 | ₩14,213 | -13.71% | 4.1만 |
|---|
| 2026.07.07 | ₩17,232 | ₩17,713 | ₩16,444 | ₩16,591 | -3.72% | 5.3만 |
|---|
| 2026.07.06 | ₩17,753 | ₩17,967 | ₩16,992 | ₩17,019 | -4.14% | 3.2만 |
|---|
| 2026.07.02 | ₩18,288 | ₩18,288 | ₩17,500 | ₩17,927 | -1.97% | 3.3만 |
|---|
| 2026.07.01 | ₩17,994 | ₩18,541 | ₩17,980 | ₩18,408 | +2.30% | 3만 |
|---|
| 2026.06.30 | ₩18,448 | ₩18,862 | ₩17,780 | ₩17,994 | -2.46% | 3.2만 |
|---|
| 2026.06.29 | ₩18,795 | ₩18,996 | ₩18,341 | ₩18,541 | -1.35% | 3.5만 |
|---|
| 2026.06.26 | ₩17,807 | ₩18,835 | ₩17,807 | ₩18,622 | +4.58% | 16.1만 |
|---|
| 2026.06.25 | ₩18,248 | ₩18,261 | ₩17,513 | ₩17,820 | -2.34% | 1.6만 |
|---|
| 2026.06.24 | ₩18,101 | ₩18,742 | ₩17,980 | ₩17,994 | -0.59% | 2.6만 |
|---|
| 2026.06.23 | ₩17,673 | ₩18,341 | ₩17,673 | ₩18,261 | +3.33% | 3만 |
|---|
| 2026.06.22 | ₩17,646 | ₩17,994 | ₩17,139 | ₩17,526 | -0.68% | 3.7만 |
|---|
| 2026.06.18 | ₩17,232 | ₩18,154 | ₩17,232 | ₩17,807 | +3.33% | 4.5만 |
|---|
| 2026.06.17 | ₩17,366 | ₩17,566 | ₩16,938 | ₩17,019 | -2.00% | 3.1만 |
|---|
| 2026.06.16 | ₩18,047 | ₩18,047 | ₩17,219 | ₩17,366 | -3.77% | 2.6만 |
|---|
| 2026.06.15 | ₩17,807 | ₩18,234 | ₩17,566 | ₩17,820 | +0.08% | 2.3만 |
|---|
| 2026.06.12 | ₩17,620 | ₩18,234 | ₩17,566 | ₩17,847 | +1.29% | 3만 |
|---|
| 2026.06.11 | ₩17,994 | ₩17,994 | ₩17,299 | ₩17,687 | -1.71% | 2.3만 |
|---|
| 2026.06.10 | ₩18,127 | ₩18,461 | ₩17,874 | ₩17,994 | -0.74% | 2.5만 |
|---|
| 2026.06.09 | ₩17,620 | ₩18,582 | ₩17,620 | ₩18,087 | +2.65% | 2.4만 |
|---|
| 2026.06.08 | ₩17,914 | ₩18,435 | ₩17,419 | ₩17,633 | -1.57% | 3.9만 |
|---|
| 2026.06.05 | ₩18,234 | ₩18,728 | ₩17,379 | ₩18,221 | -0.07% | 3.4만 |
|---|
| 2026.06.04 | ₩18,087 | ₩18,929 | ₩17,967 | ₩18,288 | +1.11% | 3.8만 |
|---|
| 2026.06.03 | ₩19,423 | ₩19,637 | ₩17,366 | ₩17,767 | -8.53% | 6.8만 |
|---|
| 2026.06.02 | ₩20,251 | ₩20,278 | ₩19,583 | ₩19,583 | -3.30% | 1.6만 |
|---|
| 2026.06.01 | ₩20,305 | ₩20,305 | ₩19,931 | ₩20,251 | -0.26% | 1.7만 |
|---|
| 2026.05.29 | ₩20,011 | ₩20,318 | ₩19,891 | ₩20,251 | +1.20% | 1.5만 |
|---|
| 2026.05.28 | ₩20,251 | ₩20,358 | ₩19,677 | ₩20,171 | -0.40% | 1.7만 |
|---|
| 2026.05.27 | ₩19,864 | ₩20,425 | ₩19,664 | ₩20,051 | +0.94% | 2만 |
|---|
| 2026.05.26 | ₩20,238 | ₩20,251 | ₩19,330 | ₩20,011 | -1.12% | 2.8만 |
|---|
| 2026.05.22 | ₩20,291 | ₩20,291 | ₩19,984 | ₩20,064 | -1.12% | 1.6만 |
|---|
| 2026.05.21 | ₩20,064 | ₩20,278 | ₩19,650 | ₩20,078 | +0.07% | 2.6만 |
|---|
| 2026.05.20 | ₩19,770 | ₩20,251 | ₩19,770 | ₩20,051 | +1.42% | 2.2만 |
|---|
| 2026.05.19 | ₩20,038 | ₩20,412 | ₩19,637 | ₩19,811 | -1.13% | 3.1만 |
|---|
| 2026.05.18 | ₩19,851 | ₩20,305 | ₩19,851 | ₩20,251 | +2.02% | 1.2만 |
|---|
| 2026.05.15 | ₩19,837 | ₩20,251 | ₩19,370 | ₩19,557 | -1.41% | 2.1만 |
|---|
| 2026.05.14 | ₩19,597 | ₩20,585 | ₩19,597 | ₩20,238 | +3.27% | 2.5만 |
|---|
| 2026.05.13 | ₩19,811 | ₩20,412 | ₩19,543 | ₩19,770 | -0.20% | 1.7만 |
|---|
| 2026.05.12 | ₩19,664 | ₩19,971 | ₩19,664 | ₩19,744 | +0.41% | 1.3만 |
|---|
| 2026.05.11 | ₩20,211 | ₩20,251 | ₩19,223 | ₩19,583 | -3.11% | 2.3만 |
|---|
| 2026.05.08 | ₩21,013 | ₩22,976 | ₩19,864 | ₩20,398 | -2.92% | 2.2만 |
|---|
| 2026.05.07 | ₩20,305 | ₩21,881 | ₩20,078 | ₩21,467 | +5.72% | 2.4만 |
|---|
| 2026.05.06 | ₩21,026 | ₩21,026 | ₩19,998 | ₩20,118 | -4.32% | 2.4만 |
|---|
| 2026.05.05 | ₩20,185 | ₩21,026 | ₩19,998 | ₩20,559 | +1.85% | 2.1만 |
|---|
| 2026.05.04 | ₩20,973 | ₩21,681 | ₩20,064 | ₩20,211 | -3.63% | 3만 |
|---|
| 2026.05.01 | ₩21,066 | ₩21,774 | ₩20,906 | ₩21,146 | +0.38% | 2.2만 |
|---|
| 2026.04.30 | ₩20,919 | ₩21,494 | ₩20,826 | ₩21,013 | +0.45% | 2만 |
|---|
| 2026.04.29 | ₩21,560 | ₩21,694 | ₩20,879 | ₩20,919 | -2.97% | 1.9만 |
|---|
| 2026.04.28 | ₩21,894 | ₩22,081 | ₩21,681 | ₩21,828 | -0.31% | 1.7만 |
|---|
| 2026.04.27 | ₩22,402 | ₩22,496 | ₩21,854 | ₩22,135 | -1.19% | 2.1만 |
|---|
| 2026.04.24 | ₩21,761 | ₩22,843 | ₩21,761 | ₩22,642 | +4.05% | 1.9만 |
|---|
| 2026.04.23 | ₩21,975 | ₩22,028 | ₩21,721 | ₩21,948 | -0.12% | 1.4만 |
|---|
| 2026.04.22 | ₩21,948 | ₩22,429 | ₩21,908 | ₩22,429 | +2.19% | 2.1만 |
|---|
| 2026.04.21 | ₩23,123 | ₩23,818 | ₩21,614 | ₩21,961 | -5.03% | 4.9만 |
|---|
| 2026.04.20 | ₩24,219 | ₩24,312 | ₩23,137 | ₩23,417 | -3.31% | 2.3만 |
|---|
| 2026.04.17 | ₩22,936 | ₩24,152 | ₩22,749 | ₩23,551 | +2.68% | 2.2만 |
|---|
| 2026.04.16 | ₩22,389 | ₩22,896 | ₩22,295 | ₩22,656 | +1.19% | 2.4만 |
|---|
| 2026.04.15 | ₩21,814 | ₩22,669 | ₩21,814 | ₩22,509 | +3.18% | 2.1만 |
|---|
| 2026.04.14 | ₩21,307 | ₩22,041 | ₩21,307 | ₩22,028 | +3.39% | 2.1만 |
|---|
| 2026.04.13 | ₩20,425 | ₩21,427 | ₩20,425 | ₩21,427 | +4.91% | 5.9만 |
|---|
| 2026.04.10 | ₩22,936 | ₩22,936 | ₩20,278 | ₩20,519 | -10.54% | 4.4만 |
|---|
| 2026.04.09 | ₩23,751 | ₩23,751 | ₩22,696 | ₩23,003 | -3.15% | 4.3만 |
|---|
| 2026.04.08 | ₩24,192 | ₩24,299 | ₩23,377 | ₩23,551 | -2.65% | 2.7만 |
|---|
| 2026.04.07 | ₩23,658 | ₩24,299 | ₩23,417 | ₩23,578 | -0.34% | 3.4만 |
|---|
| 2026.04.06 | ₩23,551 | ₩24,366 | ₩23,551 | ₩23,684 | +0.57% | 1.4만 |
|---|
| 2026.04.02 | ₩22,870 | ₩23,978 | ₩22,870 | ₩23,818 | +4.15% | 9.8천 |
|---|
| 2026.04.01 | ₩23,017 | ₩23,404 | ₩22,536 | ₩23,404 | +1.68% | 2.6만 |
|---|
| 2026.03.31 | ₩22,976 | ₩23,217 | ₩22,389 | ₩22,923 | -0.23% | 4.3만 |
|---|
| 2026.03.30 | ₩21,400 | ₩22,816 | ₩21,360 | ₩22,656 | +5.87% | 4.4만 |
|---|
| 2026.03.27 | ₩21,788 | ₩21,801 | ₩20,772 | ₩21,454 | -1.53% | 3.9만 |
|---|
| 2026.03.26 | ₩21,627 | ₩21,975 | ₩21,267 | ₩21,814 | +0.86% | 3.3만 |
|---|
| 2026.03.25 | ₩21,681 | ₩21,961 | ₩21,360 | ₩21,627 | -0.25% | 3.3만 |
|---|
| 2026.03.24 | ₩21,240 | ₩21,801 | ₩21,186 | ₩21,387 | +0.69% | 3.1만 |
|---|
| 2026.03.23 | ₩21,814 | ₩22,402 | ₩21,146 | ₩21,641 | -0.80% | 4.9만 |
|---|
| 2026.03.20 | ₩21,641 | ₩22,322 | ₩20,933 | ₩21,293 | -1.60% | 6만 |
|---|
| 2026.03.19 | ₩21,347 | ₩21,894 | ₩21,013 | ₩21,627 | +1.31% | 3만 |
|---|
| 2026.03.18 | ₩21,280 | ₩21,560 | ₩20,719 | ₩20,946 | -1.57% | 4.3만 |
|---|
| 2026.03.17 | ₩21,601 | ₩22,656 | ₩21,133 | ₩21,347 | -1.18% | 4.1만 |
|---|
| 2026.03.16 | ₩21,627 | ₩22,015 | ₩21,467 | ₩21,534 | -0.43% | 2.5만 |
|---|
| 2026.03.13 | ₩20,826 | ₩21,627 | ₩20,706 | ₩21,053 | +1.09% | 5.6만 |
|---|
| 2026.03.12 | ₩20,812 | ₩21,360 | ₩20,291 | ₩20,599 | -1.03% | 4.6만 |
|---|
| 2026.03.11 | ₩21,160 | ₩21,293 | ₩20,385 | ₩21,133 | -0.13% | 2.5만 |
|---|
| 2026.03.10 | ₩23,578 | ₩23,578 | ₩21,186 | ₩21,440 | -9.07% | 4.1만 |
|---|
| 2026.03.09 | ₩23,524 | ₩24,152 | ₩23,204 | ₩23,791 | +1.14% | 3.9만 |
|---|
| 2026.03.06 | ₩23,070 | ₩24,045 | ₩22,910 | ₩23,698 | +2.72% | 3.9만 |
|---|
| 2026.03.05 | ₩23,978 | ₩24,125 | ₩22,683 | ₩23,591 | -1.62% | 4.5만 |
|---|
| 2026.03.04 | ₩23,938 | ₩24,433 | ₩23,324 | ₩23,738 | -0.84% | 7.1만 |
|---|
| 2026.03.03 | ₩24,272 | ₩25,060 | ₩22,602 | ₩23,898 | -1.54% | 7만 |
|---|
| 2026.03.02 | ₩24,125 | ₩24,887 | ₩23,725 | ₩24,486 | +1.50% | 2.5만 |
|---|
| 2026.02.27 | ₩23,938 | ₩24,740 | ₩23,751 | ₩24,259 | +1.34% | 2.3만 |
|---|
| 2026.02.26 | ₩24,940 | ₩24,940 | ₩23,831 | ₩23,952 | -3.96% | 3.5만 |
|---|
| 2026.02.25 | ₩24,713 | ₩25,341 | ₩24,700 | ₩24,940 | +0.92% | 1.5만 |
|---|
| 2026.02.24 | ₩24,913 | ₩25,087 | ₩24,072 | ₩24,700 | -0.86% | 2만 |
|---|
| 2026.02.23 | ₩23,658 | ₩24,753 | ₩23,658 | ₩24,179 | +2.20% | 3.3만 |
|---|
| 2026.02.20 | ₩23,444 | ₩24,860 | ₩23,444 | ₩23,471 | +0.11% | 2.2만 |
|---|
| 2026.02.19 | ₩22,749 | ₩24,032 | ₩22,656 | ₩23,457 | +3.11% | 2.2만 |
|---|
| 2026.02.18 | ₩24,152 | ₩24,312 | ₩22,709 | ₩23,190 | -3.98% | 3.4만 |
|---|
| 2026.02.17 | ₩24,900 | ₩24,900 | ₩23,978 | ₩24,005 | -3.59% | 1.4만 |
|---|
| 2026.02.13 | ₩24,139 | ₩26,530 | ₩24,139 | ₩25,034 | +3.71% | 1.7만 |
|---|
| 2026.02.12 | ₩25,207 | ₩26,770 | ₩23,604 | ₩23,711 | -5.94% | 2.2만 |
|---|
| 2026.02.11 | ₩26,543 | ₩26,543 | ₩24,833 | ₩24,860 | -6.34% | 2.7만 |
|---|
| 2026.02.10 | ₩26,503 | ₩27,585 | ₩26,036 | ₩26,263 | -0.91% | 1.9만 |
|---|
| 2026.02.09 | ₩28,453 | ₩28,453 | ₩26,316 | ₩26,583 | -6.57% | 3.1만 |
|---|
| 2026.02.06 | ₩27,785 | ₩29,135 | ₩27,785 | ₩28,734 | +3.41% | 3.7만 |
|---|
| 2026.02.05 | ₩29,308 | ₩29,308 | ₩27,505 | ₩27,572 | -5.93% | 2.2만 |
|---|
| 2026.02.04 | ₩29,883 | ₩31,392 | ₩28,320 | ₩28,320 | -5.23% | 3만 |
|---|
| 2026.02.03 | ₩30,110 | ₩30,444 | ₩28,480 | ₩29,388 | -2.40% | 2.1만 |
|---|
| 2026.02.02 | ₩30,283 | ₩31,940 | ₩30,083 | ₩30,110 | -0.57% | 3만 |
|---|
| 2026.01.30 | ₩29,722 | ₩31,499 | ₩29,014 | ₩29,682 | -0.13% | 3.2만 |
|---|
| 2026.01.29 | ₩29,669 | ₩30,257 | ₩29,081 | ₩30,070 | +1.35% | 1.5만 |
|---|
| 2026.01.28 | ₩31,967 | ₩31,967 | ₩29,776 | ₩29,776 | -6.85% | 1.9만 |
|---|
| 2026.01.27 | ₩31,553 | ₩32,247 | ₩31,553 | ₩32,074 | +1.65% | 1.6만 |
|---|
| 2026.01.26 | ₩32,822 | ₩32,969 | ₩31,539 | ₩31,740 | -3.30% | 3만 |
|---|
| 2026.01.23 | ₩32,287 | ₩33,022 | ₩32,261 | ₩32,822 | +1.65% | 6.9천 |
|---|
| 2026.01.22 | ₩33,343 | ₩33,623 | ₩32,528 | ₩32,982 | -1.08% | 2.2만 |
|---|
| 2026.01.21 | ₩32,007 | ₩33,209 | ₩31,806 | ₩33,169 | +3.63% | 1.5만 |
|---|
| 2026.01.20 | ₩32,167 | ₩32,915 | ₩31,900 | ₩32,314 | +0.46% | 2.6만 |
|---|
| 2026.01.16 | ₩32,848 | ₩33,396 | ₩32,795 | ₩33,049 | +0.61% | 1.3만 |
|---|
| 2026.01.15 | ₩33,022 | ₩33,196 | ₩32,501 | ₩32,741 | -0.85% | 2.2만 |
|---|
| 2026.01.14 | ₩32,541 | ₩33,262 | ₩32,261 | ₩33,262 | +2.22% | 1.5만 |
|---|
| 2026.01.13 | ₩31,766 | ₩33,396 | ₩31,633 | ₩32,942 | +3.70% | 1.4만 |
|---|
| 2026.01.12 | ₩31,392 | ₩32,060 | ₩30,564 | ₩31,860 | +1.49% | 2만 |
|---|
| 2026.01.09 | ₩33,316 | ₩33,316 | ₩30,925 | ₩31,392 | -5.77% | 1.1만 |
|---|
| 2026.01.08 | ₩28,680 | ₩31,753 | ₩28,680 | ₩31,553 | +10.01% | 1.6만 |
|---|
| 2026.01.07 | ₩28,881 | ₩29,308 | ₩28,226 | ₩28,881 | 0.00% | 1.1만 |
|---|
| 2026.01.06 | ₩28,387 | ₩29,562 | ₩27,986 | ₩28,787 | +1.41% | 2.7만 |
|---|
| 2026.01.05 | ₩29,308 | ₩29,642 | ₩28,467 | ₩28,507 | -2.73% | 1.5만 |
|---|
| 2026.01.02 | ₩30,190 | ₩30,190 | ₩28,908 | ₩29,429 | -2.52% | 1.5만 |
|---|
| 2025.12.31 | ₩29,335 | ₩30,350 | ₩29,282 | ₩29,950 | +2.09% | 1.1만 |
|---|
| 2025.12.30 | ₩29,816 | ₩30,390 | ₩29,095 | ₩29,375 | -1.48% | 3.5만 |
|---|
| 2025.12.29 | ₩29,362 | ₩29,522 | ₩29,014 | ₩29,509 | +0.50% | 1.1만 |
|---|
| 2025.12.26 | ₩29,696 | ₩30,016 | ₩29,068 | ₩29,869 | +0.58% | 1.6만 |
|---|
| 2025.12.24 | ₩28,894 | ₩30,471 | ₩28,520 | ₩29,950 | +3.65% | 2.4만 |
|---|
| 2025.12.23 | ₩30,056 | ₩30,818 | ₩28,747 | ₩29,041 | -3.38% | 1.8만 |
|---|
| 2025.12.22 | ₩31,392 | ₩31,619 | ₩30,190 | ₩30,364 | -3.28% | 2.5만 |
|---|
| 2025.12.19 | ₩31,072 | ₩32,528 | ₩30,617 | ₩31,392 | +1.03% | 9.2만 |
|---|
| 2025.12.18 | ₩29,936 | ₩31,085 | ₩29,562 | ₩31,085 | +3.84% | 2.8만 |
|---|
| 2025.12.17 | ₩30,497 | ₩30,644 | ₩29,228 | ₩29,549 | -3.11% | 2.2만 |
|---|
| 2025.12.16 | ₩29,789 | ₩30,724 | ₩29,789 | ₩30,604 | +2.74% | 2만 |
|---|
| 2025.12.15 | ₩29,388 | ₩30,190 | ₩29,001 | ₩29,950 | +1.91% | 2.1만 |
|---|
| 2025.12.12 | ₩28,560 | ₩29,469 | ₩28,560 | ₩29,362 | +2.81% | 2.4만 |
|---|
| 2025.12.11 | ₩28,747 | ₩28,961 | ₩28,226 | ₩28,560 | -0.65% | 1.7만 |
|---|
| 2025.12.10 | ₩27,064 | ₩28,694 | ₩27,064 | ₩28,306 | +4.59% | 3.4만 |
|---|
| 2025.12.09 | ₩27,652 | ₩27,652 | ₩27,051 | ₩27,171 | -1.74% | 1.7만 |
|---|
| 2025.12.08 | ₩27,785 | ₩28,881 | ₩27,251 | ₩27,585 | -0.72% | 2.8만 |
|---|
| 2025.12.05 | ₩29,201 | ₩29,201 | ₩27,639 | ₩27,772 | -4.89% | 1.7만 |
|---|
| 2025.12.04 | ₩28,707 | ₩29,736 | ₩28,667 | ₩29,522 | +2.84% | 2.4만 |
|---|
| 2025.12.03 | ₩28,026 | ₩29,041 | ₩27,759 | ₩28,988 | +3.43% | 2.1만 |
|---|
| 2025.12.02 | ₩28,801 | ₩28,974 | ₩27,558 | ₩27,639 | -4.04% | 1.9만 |
|---|
| 2025.12.01 | ₩28,587 | ₩29,148 | ₩28,387 | ₩28,667 | +0.28% | 2.5만 |
|---|
| 2025.11.28 | ₩29,201 | ₩29,242 | ₩28,814 | ₩28,948 | -0.87% | 1.5만 |
|---|
| 2025.11.26 | ₩29,268 | ₩29,348 | ₩28,574 | ₩28,827 | -1.51% | 2.2만 |
|---|
| 2025.11.25 | ₩29,509 | ₩29,549 | ₩28,560 | ₩29,268 | -0.81% | 4만 |
|---|
| 2025.11.24 | ₩28,066 | ₩30,230 | ₩28,039 | ₩29,028 | +3.43% | 6.3만 |
|---|
| 2025.11.21 | ₩27,104 | ₩28,119 | ₩27,011 | ₩27,759 | +2.41% | 6.7만 |
|---|
| 2025.11.20 | ₩28,547 | ₩28,761 | ₩26,516 | ₩27,091 | -5.10% | 5.5만 |
|---|
| 2025.11.19 | ₩28,974 | ₩28,974 | ₩27,866 | ₩28,413 | -1.94% | 2.3만 |
|---|
| 2025.11.18 | ₩26,757 | ₩28,961 | ₩26,757 | ₩28,707 | +7.29% | 6.7만 |
|---|
| 2025.11.17 | ₩27,371 | ₩27,598 | ₩26,570 | ₩26,784 | -2.15% | 1.1만 |
|---|
| 2025.11.14 | ₩27,812 | ₩27,839 | ₩27,184 | ₩27,639 | -0.62% | 1.6만 |
|---|
| 2025.11.13 | ₩28,627 | ₩28,934 | ₩27,785 | ₩27,919 | -2.47% | 1.2만 |
|---|
| 2025.11.12 | ₩29,749 | ₩29,749 | ₩28,347 | ₩28,560 | -4.00% | 2.2만 |
|---|
| 2025.11.11 | ₩28,266 | ₩30,404 | ₩28,266 | ₩29,843 | +5.58% | 2.7만 |
|---|
| 2025.11.10 | ₩26,717 | ₩28,066 | ₩26,717 | ₩28,066 | +5.05% | 1.8만 |
|---|
| 2025.11.07 | ₩26,730 | ₩29,362 | ₩26,022 | ₩26,650 | -0.30% | 5.7만 |
|---|
| 2025.11.06 | ₩26,022 | ₩26,022 | ₩25,114 | ₩25,702 | -1.23% | 1.2만 |
|---|
| 2025.11.05 | ₩24,927 | ₩26,102 | ₩24,927 | ₩25,915 | +3.97% | 2.8만 |
|---|
| 2025.11.04 | ₩25,114 | ₩25,381 | ₩24,673 | ₩24,940 | -0.69% | 1.6만 |
|---|
| 2025.11.03 | ₩25,194 | ₩25,434 | ₩24,940 | ₩25,194 | 0.00% | 1.9만 |
|---|
| 2025.10.31 | ₩24,633 | ₩25,608 | ₩24,539 | ₩25,595 | +3.90% | 1.7만 |
|---|
| 2025.10.30 | ₩24,139 | ₩24,953 | ₩24,139 | ₩24,833 | +2.88% | 1.9만 |
|---|
| 2025.10.29 | ₩24,953 | ₩24,953 | ₩24,299 | ₩24,406 | -2.19% | 1.9만 |
|---|
| 2025.10.28 | ₩24,927 | ₩25,181 | ₩24,780 | ₩24,900 | -0.11% | 1.5만 |
|---|
| 2025.10.27 | ₩25,274 | ₩25,474 | ₩24,900 | ₩24,900 | -1.48% | 1.4만 |
|---|
| 2025.10.24 | ₩25,047 | ₩25,247 | ₩24,887 | ₩25,234 | +0.75% | 7.5천 |
|---|
| 2025.10.23 | ₩24,833 | ₩25,301 | ₩24,606 | ₩25,074 | +0.97% | 9.7천 |
|---|
| 2025.10.22 | ₩24,566 | ₩25,034 | ₩24,312 | ₩25,034 | +1.90% | 1.7만 |
|---|
| 2025.10.21 | ₩24,165 | ₩24,620 | ₩24,165 | ₩24,620 | +1.88% | 1.3만 |
|---|
| 2025.10.20 | ₩24,633 | ₩24,633 | ₩24,179 | ₩24,433 | -0.81% | 1만 |
|---|
| 2025.10.17 | ₩24,112 | ₩24,459 | ₩24,085 | ₩24,245 | +0.55% | 1.2만 |
|---|
| 2025.10.16 | ₩24,726 | ₩24,940 | ₩24,112 | ₩24,139 | -2.38% | 2만 |
|---|
| 2025.10.15 | ₩24,673 | ₩24,833 | ₩24,646 | ₩24,646 | -0.11% | 9.7천 |
|---|
| 2025.10.14 | ₩23,938 | ₩24,780 | ₩23,938 | ₩24,513 | +2.40% | 1.1만 |
|---|
| 2025.10.13 | ₩24,553 | ₩24,740 | ₩24,192 | ₩24,272 | -1.14% | 1.5만 |
|---|
| 2025.10.10 | ₩25,207 | ₩25,234 | ₩24,192 | ₩24,272 | -3.71% | 1.3만 |
|---|