시장 데이터를 불러오는 중
전체 종목
코덱시스 과거 주가
Codexis, Inc. - Common Stock · CDXS · NASDAQ
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Codexis, Inc. - Common Stock · CDXS · NASDAQ
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,820 | ₩1,887 | ₩1,793 | ₩1,887 | +3.68% | 55.5만 |
| 2026.10.08 | ₩1,860 | ₩1,873 | ₩1,807 | ₩1,820 | -2.16% | 88.7만 |
| 2026.10.07 | ₩1,780 | ₩1,940 | ₩1,780 | ₩1,887 | +6.02% | 95.8만 |
| 2026.10.06 | ₩1,873 | ₩1,940 | ₩1,820 | ₩1,820 | -2.86% | 59.8만 |
| 2026.10.05 | ₩1,847 | ₩1,887 | ₩1,793 | ₩1,860 | +0.72% | 89.3만 |
| 2026.10.02 | ₩1,860 | ₩1,887 | ₩1,807 | ₩1,820 | -2.16% | 55.2만 |
| 2026.10.01 | ₩1,860 | ₩1,887 | ₩1,793 | ₩1,820 | -2.16% | 75.2만 |
| 2026.09.30 | ₩1,820 | ₩1,887 | ₩1,807 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,860 |
| +2.21% |
| 91만 |
| 2026.09.29 | ₩1,820 | ₩1,860 | ₩1,807 | ₩1,807 | -0.74% | 60.6만 |
|---|
| 2026.09.28 | ₩1,753 | ₩1,860 | ₩1,753 | ₩1,820 | +3.82% | 69.9만 |
|---|
| 2026.09.25 | ₩1,847 | ₩1,873 | ₩1,766 | ₩1,766 | -4.35% | 46.4만 |
|---|
| 2026.09.24 | ₩1,847 | ₩1,900 | ₩1,807 | ₩1,833 | -0.72% | 86.4만 |
|---|
| 2026.09.23 | ₩1,860 | ₩1,873 | ₩1,766 | ₩1,847 | -0.72% | 62.8만 |
|---|
| 2026.09.22 | ₩1,860 | ₩1,914 | ₩1,847 | ₩1,860 | 0.00% | 104만 |
|---|
| 2026.09.21 | ₩1,847 | ₩1,914 | ₩1,820 | ₩1,847 | 0.00% | 54만 |
|---|
| 2026.09.18 | ₩1,766 | ₩1,873 | ₩1,753 | ₩1,820 | +3.03% | 287.6만 |
|---|
| 2026.09.17 | ₩1,847 | ₩1,927 | ₩1,699 | ₩1,766 | -4.35% | 118.1만 |
|---|
| 2026.09.16 | ₩1,900 | ₩1,914 | ₩1,793 | ₩1,793 | -5.63% | 95.4만 |
|---|
| 2026.09.15 | ₩1,967 | ₩1,994 | ₩1,847 | ₩1,873 | -4.76% | 60.9만 |
|---|
| 2026.09.14 | ₩1,940 | ₩2,007 | ₩1,914 | ₩1,981 | +2.07% | 47.8만 |
|---|
| 2026.09.11 | ₩1,940 | ₩1,981 | ₩1,914 | ₩1,967 | +1.38% | 50.5만 |
|---|
| 2026.09.10 | ₩1,900 | ₩1,940 | ₩1,887 | ₩1,927 | +1.41% | 46.7만 |
|---|
| 2026.09.09 | ₩1,914 | ₩1,940 | ₩1,900 | ₩1,914 | 0.00% | 51.3만 |
|---|
| 2026.09.08 | ₩1,981 | ₩2,007 | ₩1,914 | ₩1,914 | -3.38% | 65.5만 |
|---|
| 2026.09.04 | ₩1,914 | ₩1,981 | ₩1,914 | ₩1,954 | +2.10% | 75.8만 |
|---|
| 2026.09.03 | ₩1,981 | ₩2,007 | ₩1,887 | ₩1,900 | -4.05% | 101.1만 |
|---|
| 2026.09.02 | ₩2,034 | ₩2,128 | ₩1,967 | ₩1,981 | -2.63% | 99.8만 |
|---|
| 2026.09.01 | ₩2,235 | ₩2,275 | ₩2,007 | ₩2,021 | -9.58% | 106.5만 |
|---|
| 2026.08.31 | ₩2,128 | ₩2,302 | ₩2,088 | ₩2,275 | +6.92% | 138.9만 |
|---|
| 2026.08.28 | ₩2,221 | ₩2,248 | ₩2,114 | ₩2,128 | -4.22% | 63.5만 |
|---|
| 2026.08.27 | ₩2,195 | ₩2,221 | ₩2,141 | ₩2,221 | +1.22% | 59.2만 |
|---|
| 2026.08.26 | ₩2,248 | ₩2,275 | ₩2,154 | ₩2,208 | -1.79% | 56만 |
|---|
| 2026.08.25 | ₩2,235 | ₩2,302 | ₩2,221 | ₩2,248 | +0.60% | 81.1만 |
|---|
| 2026.08.24 | ₩2,262 | ₩2,369 | ₩2,181 | ₩2,221 | -1.78% | 136만 |
|---|
| 2026.08.21 | ₩2,141 | ₩2,275 | ₩2,114 | ₩2,235 | +4.37% | 125.8만 |
|---|
| 2026.08.20 | ₩2,141 | ₩2,208 | ₩2,088 | ₩2,114 | -1.25% | 128.2만 |
|---|
| 2026.08.19 | ₩2,021 | ₩2,208 | ₩2,021 | ₩2,141 | +5.96% | 198.4만 |
|---|
| 2026.08.18 | ₩2,101 | ₩2,141 | ₩1,981 | ₩2,007 | -4.46% | 94만 |
|---|
| 2026.08.17 | ₩2,101 | ₩2,168 | ₩2,074 | ₩2,128 | +1.27% | 120만 |
|---|
| 2026.08.14 | ₩2,154 | ₩2,168 | ₩2,021 | ₩2,088 | -3.11% | 124.5만 |
|---|
| 2026.08.13 | ₩2,154 | ₩2,221 | ₩2,114 | ₩2,141 | -0.62% | 136만 |
|---|
| 2026.08.12 | ₩1,994 | ₩2,221 | ₩1,981 | ₩2,141 | +7.38% | 161.2만 |
|---|
| 2026.08.11 | ₩2,021 | ₩2,047 | ₩1,954 | ₩1,981 | -1.99% | 92만 |
|---|
| 2026.08.10 | ₩1,967 | ₩2,061 | ₩1,954 | ₩2,007 | +2.04% | 198.2만 |
|---|
| 2026.08.07 | ₩1,994 | ₩2,007 | ₩1,954 | ₩1,967 | -1.34% | 76.5만 |
|---|
| 2026.08.06 | ₩1,940 | ₩2,021 | ₩1,927 | ₩1,981 | +2.07% | 112.1만 |
|---|
| 2026.08.05 | ₩1,914 | ₩1,967 | ₩1,887 | ₩1,940 | +1.40% | 78.1만 |
|---|
| 2026.08.04 | ₩1,940 | ₩2,007 | ₩1,900 | ₩1,914 | -1.38% | 68.8만 |
|---|
| 2026.08.03 | ₩1,873 | ₩2,021 | ₩1,873 | ₩1,940 | +3.57% | 80.6만 |
|---|
| 2026.07.31 | ₩1,981 | ₩2,007 | ₩1,847 | ₩1,873 | -5.41% | 113.5만 |
|---|
| 2026.07.30 | ₩1,994 | ₩2,021 | ₩1,954 | ₩1,981 | -0.67% | 73.6만 |
|---|
| 2026.07.29 | ₩1,994 | ₩2,047 | ₩1,954 | ₩1,967 | -1.34% | 100.8만 |
|---|
| 2026.07.28 | ₩2,021 | ₩2,047 | ₩1,981 | ₩2,007 | -0.66% | 151.4만 |
|---|
| 2026.07.27 | ₩1,994 | ₩2,195 | ₩1,981 | ₩2,074 | +4.03% | 402.3만 |
|---|
| 2026.07.24 | ₩1,994 | ₩2,101 | ₩1,927 | ₩1,981 | -0.67% | 1037.7만 |
|---|
| 2026.07.23 | ₩2,717 | ₩2,757 | ₩2,636 | ₩2,663 | -1.97% | 84.9만 |
|---|
| 2026.07.22 | ₩2,944 | ₩2,984 | ₩2,743 | ₩2,757 | -6.36% | 77.4만 |
|---|
| 2026.07.21 | ₩2,957 | ₩3,078 | ₩2,904 | ₩2,944 | -0.45% | 151.2만 |
|---|
| 2026.07.20 | ₩3,024 | ₩3,038 | ₩2,864 | ₩2,957 | -2.21% | 50.6만 |
|---|
| 2026.07.17 | ₩2,824 | ₩3,024 | ₩2,824 | ₩2,998 | +6.16% | 40.5만 |
|---|
| 2026.07.16 | ₩2,917 | ₩2,944 | ₩2,824 | ₩2,890 | -0.92% | 39.4만 |
|---|
| 2026.07.15 | ₩2,877 | ₩2,984 | ₩2,837 | ₩2,957 | +2.79% | 49.5만 |
|---|
| 2026.07.14 | ₩3,051 | ₩3,078 | ₩2,837 | ₩2,850 | -6.58% | 92.6만 |
|---|
| 2026.07.13 | ₩3,238 | ₩3,332 | ₩2,984 | ₩3,011 | -7.02% | 58만 |
|---|
| 2026.07.10 | ₩3,426 | ₩3,439 | ₩3,171 | ₩3,252 | -5.08% | 55.1만 |
|---|
| 2026.07.09 | ₩3,506 | ₩3,560 | ₩3,386 | ₩3,426 | -2.29% | 49.4만 |
|---|
| 2026.07.08 | ₩3,453 | ₩3,546 | ₩3,359 | ₩3,479 | +0.78% | 53.6만 |
|---|
| 2026.07.07 | ₩3,506 | ₩3,560 | ₩3,292 | ₩3,479 | -0.76% | 77.4만 |
|---|
| 2026.07.06 | ₩3,305 | ₩3,613 | ₩3,279 | ₩3,560 | +7.69% | 81.1만 |
|---|
| 2026.07.02 | ₩3,212 | ₩3,345 | ₩3,212 | ₩3,305 | +2.92% | 135.6만 |
|---|
| 2026.07.01 | ₩3,091 | ₩3,212 | ₩2,917 | ₩3,198 | +3.46% | 103.4만 |
|---|
| 2026.06.30 | ₩3,118 | ₩3,131 | ₩3,011 | ₩3,024 | -3.00% | 76만 |
|---|
| 2026.06.29 | ₩3,185 | ₩3,198 | ₩3,091 | ₩3,118 | -2.10% | 75.7만 |
|---|
| 2026.06.26 | ₩2,984 | ₩3,225 | ₩2,971 | ₩3,198 | +7.17% | 238.7만 |
|---|
| 2026.06.25 | ₩3,064 | ₩3,185 | ₩2,971 | ₩3,011 | -1.75% | 142.1만 |
|---|
| 2026.06.24 | ₩3,198 | ₩3,279 | ₩3,024 | ₩3,038 | -5.02% | 112.3만 |
|---|
| 2026.06.23 | ₩3,118 | ₩3,265 | ₩3,105 | ₩3,198 | +2.58% | 39.6만 |
|---|
| 2026.06.22 | ₩3,479 | ₩3,479 | ₩3,145 | ₩3,171 | -8.85% | 105.3만 |
|---|
| 2026.06.18 | ₩3,426 | ₩3,533 | ₩3,238 | ₩3,439 | +0.39% | 174.8만 |
|---|
| 2026.06.17 | ₩3,319 | ₩3,506 | ₩3,292 | ₩3,319 | 0.00% | 78.4만 |
|---|
| 2026.06.16 | ₩3,332 | ₩3,479 | ₩3,292 | ₩3,319 | -0.40% | 35만 |
|---|
| 2026.06.15 | ₩3,319 | ₩3,412 | ₩3,279 | ₩3,332 | +0.40% | 48.8만 |
|---|
| 2026.06.12 | ₩3,359 | ₩3,359 | ₩3,185 | ₩3,212 | -4.38% | 35.1만 |
|---|
| 2026.06.11 | ₩3,171 | ₩3,238 | ₩3,118 | ₩3,225 | +1.69% | 41.4만 |
|---|
| 2026.06.10 | ₩3,279 | ₩3,359 | ₩3,131 | ₩3,145 | -4.08% | 69.4만 |
|---|
| 2026.06.09 | ₩3,479 | ₩3,600 | ₩3,252 | ₩3,305 | -5.00% | 105.4만 |
|---|
| 2026.06.08 | ₩3,506 | ₩3,586 | ₩3,479 | ₩3,493 | -0.38% | 55.4만 |
|---|
| 2026.06.05 | ₩3,707 | ₩3,707 | ₩3,332 | ₩3,426 | -7.58% | 136.1만 |
|---|
| 2026.06.04 | ₩3,653 | ₩3,894 | ₩3,640 | ₩3,747 | +2.56% | 115.5만 |
|---|
| 2026.06.03 | ₩3,600 | ₩3,747 | ₩3,533 | ₩3,640 | +1.12% | 123.4만 |
|---|
| 2026.06.02 | ₩3,546 | ₩3,640 | ₩3,506 | ₩3,600 | +1.51% | 50.6만 |
|---|
| 2026.06.01 | ₩3,680 | ₩3,707 | ₩3,560 | ₩3,573 | -2.91% | 48.2만 |
|---|
| 2026.05.29 | ₩3,693 | ₩3,814 | ₩3,626 | ₩3,707 | +0.36% | 99.6만 |
|---|
| 2026.05.28 | ₩3,506 | ₩3,734 | ₩3,479 | ₩3,680 | +4.96% | 93.2만 |
|---|
| 2026.05.27 | ₩3,479 | ₩3,680 | ₩3,466 | ₩3,533 | +1.54% | 59.6만 |
|---|
| 2026.05.26 | ₩3,386 | ₩3,479 | ₩3,345 | ₩3,479 | +2.77% | 58.4만 |
|---|
| 2026.05.22 | ₩3,399 | ₩3,453 | ₩3,252 | ₩3,332 | -1.97% | 86.5만 |
|---|
| 2026.05.21 | ₩3,412 | ₩3,479 | ₩3,292 | ₩3,386 | -0.78% | 69.5만 |
|---|
| 2026.05.20 | ₩3,292 | ₩3,453 | ₩3,212 | ₩3,453 | +4.88% | 90.5만 |
|---|
| 2026.05.19 | ₩3,345 | ₩3,412 | ₩3,145 | ₩3,292 | -1.60% | 66만 |
|---|
| 2026.05.18 | ₩3,319 | ₩3,453 | ₩3,238 | ₩3,412 | +2.82% | 73.1만 |
|---|
| 2026.05.15 | ₩3,345 | ₩3,399 | ₩3,212 | ₩3,292 | -1.60% | 77.4만 |
|---|
| 2026.05.14 | ₩3,359 | ₩3,586 | ₩3,265 | ₩3,439 | +2.39% | 79.5만 |
|---|
| 2026.05.13 | ₩3,399 | ₩3,519 | ₩3,292 | ₩3,345 | -1.57% | 91.9만 |
|---|
| 2026.05.12 | ₩3,519 | ₩3,600 | ₩3,359 | ₩3,399 | -3.42% | 93.9만 |
|---|
| 2026.05.11 | ₩3,881 | ₩3,988 | ₩3,506 | ₩3,546 | -8.62% | 141.4만 |
|---|
| 2026.05.08 | ₩3,479 | ₩3,907 | ₩3,426 | ₩3,814 | +9.62% | 182.6만 |
|---|
| 2026.05.07 | ₩3,573 | ₩3,693 | ₩3,412 | ₩3,453 | -3.37% | 169.5만 |
|---|
| 2026.05.06 | ₩3,720 | ₩3,867 | ₩3,479 | ₩3,560 | -4.32% | 181.1만 |
|---|
| 2026.05.05 | ₩3,399 | ₩3,707 | ₩3,399 | ₩3,680 | +8.27% | 172.3만 |
|---|
| 2026.05.04 | ₩3,613 | ₩3,626 | ₩3,359 | ₩3,359 | -7.04% | 99.5만 |
|---|
| 2026.05.01 | ₩3,787 | ₩3,827 | ₩3,560 | ₩3,573 | -5.65% | 85.6만 |
|---|
| 2026.04.30 | ₩3,760 | ₩3,894 | ₩3,707 | ₩3,774 | +0.36% | 106.7만 |
|---|
| 2026.04.29 | ₩3,707 | ₩3,841 | ₩3,626 | ₩3,760 | +1.44% | 133.3만 |
|---|
| 2026.04.28 | ₩3,506 | ₩3,800 | ₩3,493 | ₩3,774 | +7.63% | 146.3만 |
|---|
| 2026.04.27 | ₩3,479 | ₩3,800 | ₩3,479 | ₩3,546 | +1.92% | 151.9만 |
|---|
| 2026.04.24 | ₩3,359 | ₩3,586 | ₩3,345 | ₩3,506 | +4.38% | 174.5만 |
|---|
| 2026.04.23 | ₩3,292 | ₩3,426 | ₩3,185 | ₩3,372 | +2.44% | 110.6만 |
|---|
| 2026.04.22 | ₩3,265 | ₩3,359 | ₩3,225 | ₩3,305 | +1.23% | 81.5만 |
|---|
| 2026.04.21 | ₩3,533 | ₩3,533 | ₩3,185 | ₩3,225 | -8.71% | 139.1만 |
|---|
| 2026.04.20 | ₩3,399 | ₩3,613 | ₩3,386 | ₩3,506 | +3.15% | 103.9만 |
|---|
| 2026.04.17 | ₩3,426 | ₩3,680 | ₩3,399 | ₩3,466 | +1.17% | 142만 |
|---|
| 2026.04.16 | ₩3,265 | ₩3,439 | ₩3,225 | ₩3,399 | +4.10% | 130.8만 |
|---|
| 2026.04.15 | ₩3,171 | ₩3,332 | ₩3,158 | ₩3,292 | +3.80% | 126.5만 |
|---|
| 2026.04.14 | ₩3,091 | ₩3,252 | ₩3,064 | ₩3,171 | +2.60% | 134.3만 |
|---|
| 2026.04.13 | ₩2,998 | ₩3,131 | ₩2,984 | ₩3,078 | +2.68% | 92.6만 |
|---|
| 2026.04.10 | ₩3,212 | ₩3,292 | ₩2,890 | ₩2,998 | -6.67% | 170.9만 |
|---|
| 2026.04.09 | ₩2,957 | ₩3,279 | ₩2,877 | ₩3,212 | +8.60% | 329.1만 |
|---|
| 2026.04.08 | ₩2,690 | ₩2,984 | ₩2,690 | ₩2,957 | +9.95% | 220.6만 |
|---|
| 2026.04.07 | ₩2,502 | ₩2,663 | ₩2,422 | ₩2,650 | +5.88% | 195.1만 |
|---|
| 2026.04.06 | ₩2,382 | ₩2,636 | ₩2,369 | ₩2,529 | +6.18% | 132만 |
|---|
| 2026.04.02 | ₩2,235 | ₩2,435 | ₩2,235 | ₩2,435 | +8.98% | 78.6만 |
|---|
| 2026.04.01 | ₩2,221 | ₩2,449 | ₩2,221 | ₩2,328 | +4.82% | 148.5만 |
|---|
| 2026.03.31 | ₩2,034 | ₩2,208 | ₩2,034 | ₩2,181 | +7.24% | 89.9만 |
|---|
| 2026.03.30 | ₩2,101 | ₩2,141 | ₩2,007 | ₩2,034 | -3.18% | 106.8만 |
|---|
| 2026.03.27 | ₩2,168 | ₩2,195 | ₩2,101 | ₩2,114 | -2.47% | 100만 |
|---|
| 2026.03.26 | ₩2,288 | ₩2,342 | ₩2,195 | ₩2,221 | -2.92% | 73.2만 |
|---|
| 2026.03.25 | ₩2,262 | ₩2,395 | ₩2,262 | ₩2,342 | +3.55% | 115.6만 |
|---|
| 2026.03.24 | ₩2,088 | ₩2,288 | ₩2,074 | ₩2,235 | +7.05% | 137.9만 |
|---|
| 2026.03.23 | ₩2,114 | ₩2,208 | ₩1,914 | ₩2,154 | +1.90% | 195.1만 |
|---|
| 2026.03.20 | ₩2,221 | ₩2,235 | ₩2,074 | ₩2,141 | -3.61% | 182.3만 |
|---|
| 2026.03.19 | ₩1,914 | ₩2,235 | ₩1,900 | ₩2,235 | +16.78% | 199.5만 |
|---|
| 2026.03.18 | ₩1,954 | ₩2,074 | ₩1,887 | ₩1,967 | +0.68% | 185.3만 |
|---|
| 2026.03.17 | ₩1,994 | ₩2,088 | ₩1,900 | ₩1,967 | -1.34% | 260.8만 |
|---|
| 2026.03.16 | ₩2,168 | ₩2,355 | ₩1,994 | ₩2,007 | -7.41% | 309.5만 |
|---|
| 2026.03.13 | ₩2,302 | ₩2,596 | ₩2,061 | ₩2,154 | -6.40% | 612.9만 |
|---|
| 2026.03.12 | ₩2,583 | ₩2,850 | ₩2,181 | ₩2,288 | -11.40% | 4102.4만 |
|---|
| 2026.03.11 | ₩1,673 | ₩1,726 | ₩1,579 | ₩1,699 | +1.60% | 979.9만 |
|---|
| 2026.03.10 | ₩1,699 | ₩1,726 | ₩1,619 | ₩1,659 | -2.36% | 92.5만 |
|---|
| 2026.03.09 | ₩1,646 | ₩1,726 | ₩1,539 | ₩1,673 | +1.63% | 112.6만 |
|---|
| 2026.03.06 | ₩1,646 | ₩1,686 | ₩1,539 | ₩1,646 | 0.00% | 178만 |
|---|
| 2026.03.05 | ₩1,459 | ₩1,726 | ₩1,459 | ₩1,686 | +15.60% | 546.2만 |
|---|
| 2026.03.04 | ₩1,352 | ₩1,485 | ₩1,285 | ₩1,445 | +6.93% | 182.4만 |
|---|
| 2026.03.03 | ₩1,338 | ₩1,378 | ₩1,285 | ₩1,311 | -2.00% | 195.4만 |
|---|
| 2026.03.02 | ₩1,365 | ₩1,459 | ₩1,298 | ₩1,365 | 0.00% | 263.1만 |
|---|
| 2026.02.27 | ₩1,405 | ₩1,432 | ₩1,338 | ₩1,352 | -3.81% | 123.8만 |
|---|
| 2026.02.26 | ₩1,499 | ₩1,606 | ₩1,405 | ₩1,432 | -4.46% | 119.4만 |
|---|
| 2026.02.25 | ₩1,499 | ₩1,659 | ₩1,485 | ₩1,499 | 0.00% | 159.6만 |
|---|
| 2026.02.24 | ₩1,485 | ₩1,579 | ₩1,459 | ₩1,485 | 0.00% | 165.5만 |
|---|
| 2026.02.23 | ₩1,552 | ₩1,579 | ₩1,405 | ₩1,432 | -7.76% | 109.9만 |
|---|
| 2026.02.20 | ₩1,566 | ₩1,592 | ₩1,526 | ₩1,566 | 0.00% | 175.2만 |
|---|
| 2026.02.19 | ₩1,566 | ₩1,619 | ₩1,539 | ₩1,579 | +0.85% | 71만 |
|---|
| 2026.02.18 | ₩1,592 | ₩1,633 | ₩1,526 | ₩1,566 | -1.68% | 106.4만 |
|---|
| 2026.02.17 | ₩1,606 | ₩1,646 | ₩1,552 | ₩1,619 | +0.83% | 92.7만 |
|---|
| 2026.02.13 | ₩1,592 | ₩1,713 | ₩1,592 | ₩1,606 | +0.84% | 138.1만 |
|---|
| 2026.02.12 | ₩1,606 | ₩1,633 | ₩1,499 | ₩1,579 | -1.67% | 148.6만 |
|---|
| 2026.02.11 | ₩1,686 | ₩1,699 | ₩1,552 | ₩1,592 | -5.56% | 155.7만 |
|---|
| 2026.02.10 | ₩1,726 | ₩1,780 | ₩1,659 | ₩1,673 | -3.10% | 85.7만 |
|---|
| 2026.02.09 | ₩1,780 | ₩1,807 | ₩1,713 | ₩1,726 | -3.01% | 69.1만 |
|---|
| 2026.02.06 | ₩1,740 | ₩1,820 | ₩1,699 | ₩1,780 | +2.31% | 120.2만 |
|---|
| 2026.02.05 | ₩1,740 | ₩1,793 | ₩1,659 | ₩1,699 | -2.31% | 166.8만 |
|---|
| 2026.02.04 | ₩1,833 | ₩1,860 | ₩1,713 | ₩1,766 | -3.65% | 153.8만 |
|---|
| 2026.02.03 | ₩1,900 | ₩1,981 | ₩1,753 | ₩1,820 | -4.23% | 98.4만 |
|---|
| 2026.02.02 | ₩1,686 | ₩1,954 | ₩1,673 | ₩1,927 | +14.29% | 172.3만 |
|---|
| 2026.01.30 | ₩1,740 | ₩1,740 | ₩1,633 | ₩1,659 | -4.62% | 107.9만 |
|---|
| 2026.01.29 | ₩1,740 | ₩1,793 | ₩1,686 | ₩1,740 | 0.00% | 159.6만 |
|---|
| 2026.01.28 | ₩1,954 | ₩1,981 | ₩1,713 | ₩1,726 | -11.64% | 170.8만 |
|---|
| 2026.01.27 | ₩2,061 | ₩2,074 | ₩1,766 | ₩1,914 | -7.14% | 267.5만 |
|---|
| 2026.01.26 | ₩2,262 | ₩2,288 | ₩2,061 | ₩2,074 | -8.28% | 128.7만 |
|---|
| 2026.01.23 | ₩2,435 | ₩2,529 | ₩2,221 | ₩2,248 | -7.69% | 122.2만 |
|---|
| 2026.01.22 | ₩2,302 | ₩2,476 | ₩2,288 | ₩2,449 | +6.40% | 77.8만 |
|---|
| 2026.01.21 | ₩2,168 | ₩2,302 | ₩2,168 | ₩2,288 | +5.56% | 41.5만 |
|---|
| 2026.01.20 | ₩2,208 | ₩2,248 | ₩2,154 | ₩2,154 | -2.42% | 54.9만 |
|---|
| 2026.01.16 | ₩2,395 | ₩2,395 | ₩2,235 | ₩2,235 | -6.70% | 44.3만 |
|---|
| 2026.01.15 | ₩2,369 | ₩2,395 | ₩2,315 | ₩2,382 | +0.56% | 38.5만 |
|---|
| 2026.01.14 | ₩2,288 | ₩2,395 | ₩2,275 | ₩2,382 | +4.09% | 56만 |
|---|
| 2026.01.13 | ₩2,248 | ₩2,302 | ₩2,221 | ₩2,288 | +1.79% | 42.9만 |
|---|
| 2026.01.12 | ₩2,208 | ₩2,262 | ₩2,168 | ₩2,248 | +1.82% | 36만 |
|---|
| 2026.01.09 | ₩2,248 | ₩2,288 | ₩2,154 | ₩2,195 | -2.38% | 60.1만 |
|---|
| 2026.01.08 | ₩2,275 | ₩2,288 | ₩2,221 | ₩2,248 | -1.18% | 50.2만 |
|---|
| 2026.01.07 | ₩2,302 | ₩2,328 | ₩2,235 | ₩2,275 | -1.16% | 63.4만 |
|---|
| 2026.01.06 | ₩2,181 | ₩2,302 | ₩2,181 | ₩2,302 | +5.52% | 59.2만 |
|---|
| 2026.01.05 | ₩2,168 | ₩2,221 | ₩2,154 | ₩2,181 | +0.62% | 73.3만 |
|---|
| 2026.01.02 | ₩2,195 | ₩2,221 | ₩2,114 | ₩2,154 | -1.83% | 98.2만 |
|---|
| 2025.12.31 | ₩2,141 | ₩2,221 | ₩2,128 | ₩2,181 | +1.87% | 91.5만 |
|---|
| 2025.12.30 | ₩2,195 | ₩2,221 | ₩2,128 | ₩2,141 | -2.44% | 291.9만 |
|---|
| 2025.12.29 | ₩2,208 | ₩2,262 | ₩2,181 | ₩2,195 | -0.61% | 224만 |
|---|
| 2025.12.26 | ₩2,221 | ₩2,221 | ₩2,168 | ₩2,181 | -1.81% | 33.8만 |
|---|
| 2025.12.24 | ₩2,195 | ₩2,262 | ₩2,195 | ₩2,248 | +2.44% | 25.8만 |
|---|
| 2025.12.23 | ₩2,248 | ₩2,315 | ₩2,208 | ₩2,208 | -1.79% | 64만 |
|---|
| 2025.12.22 | ₩2,342 | ₩2,342 | ₩2,248 | ₩2,275 | -2.86% | 160.2만 |
|---|
| 2025.12.19 | ₩2,195 | ₩2,288 | ₩2,154 | ₩2,221 | +1.22% | 127.8만 |
|---|
| 2025.12.18 | ₩2,181 | ₩2,235 | ₩2,168 | ₩2,195 | +0.61% | 78.9만 |
|---|
| 2025.12.17 | ₩2,248 | ₩2,342 | ₩2,141 | ₩2,154 | -4.17% | 110.6만 |
|---|
| 2025.12.16 | ₩2,181 | ₩2,248 | ₩2,154 | ₩2,248 | +3.07% | 166.2만 |
|---|
| 2025.12.15 | ₩2,275 | ₩2,275 | ₩2,168 | ₩2,181 | -4.12% | 114.8만 |
|---|
| 2025.12.12 | ₩2,302 | ₩2,355 | ₩2,221 | ₩2,235 | -2.91% | 80만 |
|---|
| 2025.12.11 | ₩2,435 | ₩2,462 | ₩2,275 | ₩2,288 | -6.04% | 111.9만 |
|---|
| 2025.12.10 | ₩2,489 | ₩2,502 | ₩2,355 | ₩2,435 | -2.15% | 148만 |
|---|
| 2025.12.09 | ₩2,569 | ₩2,609 | ₩2,489 | ₩2,502 | -2.60% | 60.3만 |
|---|
| 2025.12.08 | ₩2,502 | ₩2,583 | ₩2,489 | ₩2,569 | +2.67% | 97만 |
|---|
| 2025.12.05 | ₩2,369 | ₩2,462 | ₩2,342 | ₩2,449 | +3.39% | 82.1만 |
|---|
| 2025.12.04 | ₩2,302 | ₩2,382 | ₩2,235 | ₩2,369 | +2.91% | 70.1만 |
|---|
| 2025.12.03 | ₩2,235 | ₩2,355 | ₩2,221 | ₩2,262 | +1.20% | 232.5만 |
|---|
| 2025.12.02 | ₩2,181 | ₩2,288 | ₩2,168 | ₩2,208 | +1.23% | 93.3만 |
|---|
| 2025.12.01 | ₩2,262 | ₩2,328 | ₩2,208 | ₩2,208 | -2.37% | 98.7만 |
|---|
| 2025.11.28 | ₩2,342 | ₩2,395 | ₩2,302 | ₩2,315 | -1.14% | 57만 |
|---|
| 2025.11.26 | ₩2,208 | ₩2,369 | ₩2,208 | ₩2,328 | +5.45% | 91.5만 |
|---|
| 2025.11.25 | ₩2,141 | ₩2,275 | ₩2,101 | ₩2,248 | +5.00% | 66.1만 |
|---|
| 2025.11.24 | ₩2,061 | ₩2,168 | ₩2,034 | ₩2,128 | +3.25% | 93.2만 |
|---|
| 2025.11.21 | ₩2,114 | ₩2,181 | ₩2,061 | ₩2,061 | -2.53% | 124만 |
|---|
| 2025.11.20 | ₩2,208 | ₩2,315 | ₩2,101 | ₩2,101 | -4.85% | 87.9만 |
|---|
| 2025.11.19 | ₩2,181 | ₩2,221 | ₩2,141 | ₩2,168 | -0.61% | 90.9만 |
|---|
| 2025.11.18 | ₩2,088 | ₩2,221 | ₩2,074 | ₩2,195 | +5.13% | 121.4만 |
|---|
| 2025.11.17 | ₩2,195 | ₩2,262 | ₩2,101 | ₩2,101 | -4.27% | 149.4만 |
|---|
| 2025.11.14 | ₩2,168 | ₩2,275 | ₩2,128 | ₩2,208 | +1.85% | 141.7만 |
|---|
| 2025.11.13 | ₩2,529 | ₩2,569 | ₩2,154 | ₩2,181 | -13.76% | 141.9만 |
|---|
| 2025.11.12 | ₩2,409 | ₩2,690 | ₩2,409 | ₩2,583 | +7.22% | 321.1만 |
|---|
| 2025.11.11 | ₩2,328 | ₩2,556 | ₩2,328 | ₩2,409 | +3.45% | 375.5만 |
|---|
| 2025.11.10 | ₩2,315 | ₩2,382 | ₩2,235 | ₩2,342 | +1.16% | 150.5만 |
|---|
| 2025.11.07 | ₩2,195 | ₩2,369 | ₩2,154 | ₩2,262 | +3.05% | 498.2만 |
|---|
| 2025.11.06 | ₩2,864 | ₩2,890 | ₩2,717 | ₩2,730 | -4.67% | 89.9만 |
|---|
| 2025.11.05 | ₩2,904 | ₩2,984 | ₩2,824 | ₩2,877 | -0.92% | 62.8만 |
|---|
| 2025.11.04 | ₩2,984 | ₩3,024 | ₩2,850 | ₩2,904 | -2.69% | 94.6만 |
|---|
| 2025.11.03 | ₩3,185 | ₩3,185 | ₩2,971 | ₩3,024 | -5.04% | 58.9만 |
|---|
| 2025.10.31 | ₩3,158 | ₩3,212 | ₩3,091 | ₩3,171 | +0.42% | 60.2만 |
|---|
| 2025.10.30 | ₩3,212 | ₩3,319 | ₩3,105 | ₩3,158 | -1.67% | 110.2만 |
|---|
| 2025.10.29 | ₩3,453 | ₩3,479 | ₩3,212 | ₩3,238 | -6.20% | 103.8만 |
|---|
| 2025.10.28 | ₩3,466 | ₩3,653 | ₩3,412 | ₩3,466 | 0.00% | 95.7만 |
|---|
| 2025.10.27 | ₩3,640 | ₩3,774 | ₩3,466 | ₩3,479 | -4.41% | 36.6만 |
|---|
| 2025.10.24 | ₩3,506 | ₩3,613 | ₩3,506 | ₩3,613 | +3.05% | 42.6만 |
|---|
| 2025.10.23 | ₩3,439 | ₩3,546 | ₩3,426 | ₩3,466 | +0.78% | 39.5만 |
|---|
| 2025.10.22 | ₩3,693 | ₩3,720 | ₩3,372 | ₩3,426 | -7.25% | 64.1만 |
|---|
| 2025.10.21 | ₩3,667 | ₩3,734 | ₩3,626 | ₩3,693 | +0.73% | 37.1만 |
|---|
| 2025.10.20 | ₩3,560 | ₩3,720 | ₩3,560 | ₩3,667 | +3.01% | 48만 |
|---|
| 2025.10.17 | ₩3,493 | ₩3,600 | ₩3,412 | ₩3,546 | +1.53% | 57.3만 |
|---|
| 2025.10.16 | ₩3,667 | ₩3,734 | ₩3,466 | ₩3,533 | -3.65% | 48.6만 |
|---|
| 2025.10.15 | ₩3,439 | ₩3,667 | ₩3,412 | ₩3,667 | +6.61% | 59.9만 |
|---|
| 2025.10.14 | ₩3,305 | ₩3,412 | ₩3,292 | ₩3,372 | +2.02% | 48.5만 |
|---|
| 2025.10.13 | ₩3,519 | ₩3,600 | ₩3,292 | ₩3,345 | -4.94% | 78.5만 |
|---|
| 2025.10.10 | ₩3,747 | ₩3,921 | ₩3,359 | ₩3,466 | -7.50% | 132.4만 |
|---|