시장 데이터를 불러오는 중
전체 종목
코크리스털 파마 과거 주가
Cocrystal Pharma, Inc. - Common Stock · COCP · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cocrystal Pharma, Inc. - Common Stock · COCP · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,420 | ₩1,447 | ₩1,420 | ₩1,434 | +0.94% | 4천 |
| 2026.10.08 | ₩1,420 | ₩1,474 | ₩1,420 | ₩1,434 | +0.94% | 2.9만 |
| 2026.10.07 | ₩1,487 | ₩1,487 | ₩1,420 | ₩1,420 | -4.50% | 3만 |
| 2026.10.06 | ₩1,487 | ₩1,514 | ₩1,474 | ₩1,487 | 0.00% | 2.9만 |
| 2026.10.05 | ₩1,581 | ₩1,581 | ₩1,487 | ₩1,487 | -5.93% | 4.1만 |
| 2026.10.02 | ₩1,568 | ₩1,568 | ₩1,528 | ₩1,541 | -1.71% | 1.4만 |
| 2026.10.01 | ₩1,581 | ₩1,581 | ₩1,501 | ₩1,528 | -3.39% | 6.8만 |
| 2026.09.30 | ₩1,528 | ₩1,595 | ₩1,501 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,541 |
| +0.88% |
| 1.3만 |
| 2026.09.29 | ₩1,662 | ₩1,662 | ₩1,474 | ₩1,501 | -9.68% | 12.1만 |
|---|
| 2026.09.28 | ₩1,595 | ₩1,635 | ₩1,541 | ₩1,621 | +1.68% | 3.2만 |
|---|
| 2026.09.25 | ₩1,581 | ₩1,581 | ₩1,528 | ₩1,568 | -0.85% | 1.3만 |
|---|
| 2026.09.24 | ₩1,621 | ₩1,621 | ₩1,514 | ₩1,541 | -4.96% | 4.8만 |
|---|
| 2026.09.23 | ₩1,568 | ₩1,715 | ₩1,554 | ₩1,595 | +1.71% | 2.6만 |
|---|
| 2026.09.22 | ₩1,621 | ₩1,715 | ₩1,595 | ₩1,595 | -1.65% | 6.9만 |
|---|
| 2026.09.21 | ₩1,608 | ₩1,675 | ₩1,595 | ₩1,595 | -0.83% | 4.1만 |
|---|
| 2026.09.18 | ₩1,528 | ₩1,675 | ₩1,528 | ₩1,621 | +6.14% | 17.7만 |
|---|
| 2026.09.17 | ₩1,528 | ₩1,541 | ₩1,501 | ₩1,528 | 0.00% | 1.4만 |
|---|
| 2026.09.16 | ₩1,514 | ₩1,568 | ₩1,487 | ₩1,528 | +0.88% | 4.7만 |
|---|
| 2026.09.15 | ₩1,621 | ₩1,648 | ₩1,501 | ₩1,528 | -5.79% | 3.4만 |
|---|
| 2026.09.14 | ₩1,702 | ₩1,702 | ₩1,568 | ₩1,568 | -7.87% | 2.3만 |
|---|
| 2026.09.11 | ₩1,688 | ₩1,729 | ₩1,635 | ₩1,662 | -1.59% | 5.9만 |
|---|
| 2026.09.10 | ₩1,688 | ₩1,715 | ₩1,635 | ₩1,648 | -2.38% | 5.4만 |
|---|
| 2026.09.09 | ₩1,581 | ₩1,729 | ₩1,581 | ₩1,662 | +5.08% | 11.1만 |
|---|
| 2026.09.08 | ₩1,541 | ₩1,608 | ₩1,501 | ₩1,581 | +2.61% | 6.1만 |
|---|
| 2026.09.04 | ₩1,501 | ₩1,528 | ₩1,474 | ₩1,514 | +0.89% | 4.3만 |
|---|
| 2026.09.03 | ₩1,554 | ₩1,554 | ₩1,501 | ₩1,514 | -2.59% | 2.9만 |
|---|
| 2026.09.02 | ₩1,541 | ₩1,568 | ₩1,487 | ₩1,554 | +0.87% | 5.5만 |
|---|
| 2026.09.01 | ₩1,568 | ₩1,568 | ₩1,474 | ₩1,501 | -4.27% | 3.5만 |
|---|
| 2026.08.31 | ₩1,474 | ₩1,554 | ₩1,474 | ₩1,554 | +5.45% | 4.8만 |
|---|
| 2026.08.28 | ₩1,581 | ₩1,581 | ₩1,474 | ₩1,474 | -6.78% | 2.9만 |
|---|
| 2026.08.27 | ₩1,474 | ₩1,568 | ₩1,474 | ₩1,528 | +3.64% | 4.5만 |
|---|
| 2026.08.26 | ₩1,514 | ₩1,568 | ₩1,501 | ₩1,501 | -0.88% | 1.9만 |
|---|
| 2026.08.25 | ₩1,487 | ₩1,581 | ₩1,474 | ₩1,514 | +1.80% | 7.2만 |
|---|
| 2026.08.24 | ₩1,595 | ₩1,595 | ₩1,474 | ₩1,487 | -6.72% | 4.6만 |
|---|
| 2026.08.21 | ₩1,595 | ₩1,621 | ₩1,474 | ₩1,541 | -3.36% | 8.4만 |
|---|
| 2026.08.20 | ₩1,554 | ₩1,648 | ₩1,514 | ₩1,568 | +0.86% | 17.6만 |
|---|
| 2026.08.19 | ₩1,474 | ₩1,541 | ₩1,434 | ₩1,541 | +4.55% | 6.5만 |
|---|
| 2026.08.18 | ₩1,447 | ₩1,487 | ₩1,434 | ₩1,447 | 0.00% | 6.4만 |
|---|
| 2026.08.17 | ₩1,528 | ₩1,541 | ₩1,461 | ₩1,461 | -4.39% | 3만 |
|---|
| 2026.08.14 | ₩1,434 | ₩1,514 | ₩1,434 | ₩1,501 | +4.67% | 3.8만 |
|---|
| 2026.08.13 | ₩1,487 | ₩1,541 | ₩1,474 | ₩1,474 | -0.90% | 3.6만 |
|---|
| 2026.08.12 | ₩1,501 | ₩1,501 | ₩1,447 | ₩1,501 | 0.00% | 5.1만 |
|---|
| 2026.08.11 | ₩1,447 | ₩1,528 | ₩1,420 | ₩1,447 | 0.00% | 7.6만 |
|---|
| 2026.08.10 | ₩1,501 | ₩1,568 | ₩1,420 | ₩1,447 | -3.57% | 23.2만 |
|---|
| 2026.08.07 | ₩1,420 | ₩1,461 | ₩1,300 | ₩1,420 | 0.00% | 5.4만 |
|---|
| 2026.08.06 | ₩1,380 | ₩1,407 | ₩1,380 | ₩1,380 | 0.00% | 3.1만 |
|---|
| 2026.08.05 | ₩1,340 | ₩1,367 | ₩1,246 | ₩1,367 | +2.00% | 6.9만 |
|---|
| 2026.08.04 | ₩1,300 | ₩1,394 | ₩1,286 | ₩1,313 | +1.03% | 11.6만 |
|---|
| 2026.08.03 | ₩1,166 | ₩1,340 | ₩1,139 | ₩1,260 | +8.05% | 41.7만 |
|---|
| 2026.07.31 | ₩1,179 | ₩1,193 | ₩1,099 | ₩1,099 | -6.82% | 3.5만 |
|---|
| 2026.07.30 | ₩1,166 | ₩1,166 | ₩1,139 | ₩1,166 | 0.00% | 2.3만 |
|---|
| 2026.07.29 | ₩1,246 | ₩1,246 | ₩1,018 | ₩1,166 | -6.45% | 7.4만 |
|---|
| 2026.07.28 | ₩1,233 | ₩1,286 | ₩1,233 | ₩1,246 | +1.09% | 1.7만 |
|---|
| 2026.07.27 | ₩1,219 | ₩1,246 | ₩1,219 | ₩1,233 | +1.10% | 2.5만 |
|---|
| 2026.07.24 | ₩1,219 | ₩1,286 | ₩1,206 | ₩1,206 | -1.10% | 3.8만 |
|---|
| 2026.07.23 | ₩1,300 | ₩1,300 | ₩1,219 | ₩1,233 | -5.15% | 4만 |
|---|
| 2026.07.22 | ₩1,246 | ₩1,260 | ₩1,246 | ₩1,260 | +1.08% | 2만 |
|---|
| 2026.07.21 | ₩1,260 | ₩1,273 | ₩1,246 | ₩1,246 | -1.06% | 3만 |
|---|
| 2026.07.20 | ₩1,273 | ₩1,313 | ₩1,246 | ₩1,246 | -2.11% | 1.7만 |
|---|
| 2026.07.17 | ₩1,273 | ₩1,313 | ₩1,273 | ₩1,273 | 0.00% | 1.2만 |
|---|
| 2026.07.16 | ₩1,300 | ₩1,313 | ₩1,273 | ₩1,273 | -2.06% | 7.7천 |
|---|
| 2026.07.15 | ₩1,273 | ₩1,313 | ₩1,273 | ₩1,286 | +1.05% | 3.2만 |
|---|
| 2026.07.14 | ₩1,286 | ₩1,327 | ₩1,260 | ₩1,260 | -2.08% | 6.2만 |
|---|
| 2026.07.13 | ₩1,353 | ₩1,353 | ₩1,286 | ₩1,286 | -4.95% | 2.8만 |
|---|
| 2026.07.10 | ₩1,340 | ₩1,380 | ₩1,340 | ₩1,353 | +1.00% | 1만 |
|---|
| 2026.07.09 | ₩1,353 | ₩1,353 | ₩1,340 | ₩1,353 | 0.00% | 1.8만 |
|---|
| 2026.07.08 | ₩1,353 | ₩1,353 | ₩1,313 | ₩1,313 | -2.97% | 1.9만 |
|---|
| 2026.07.07 | ₩1,380 | ₩1,407 | ₩1,353 | ₩1,367 | -0.97% | 3만 |
|---|
| 2026.07.06 | ₩1,394 | ₩1,407 | ₩1,367 | ₩1,394 | 0.00% | 1.5만 |
|---|
| 2026.07.02 | ₩1,407 | ₩1,434 | ₩1,394 | ₩1,394 | -0.95% | 1.7만 |
|---|
| 2026.07.01 | ₩1,420 | ₩1,434 | ₩1,407 | ₩1,407 | -0.94% | 3.5만 |
|---|
| 2026.06.30 | ₩1,353 | ₩1,434 | ₩1,353 | ₩1,407 | +3.96% | 4.8만 |
|---|
| 2026.06.29 | ₩1,340 | ₩1,407 | ₩1,327 | ₩1,380 | +3.00% | 5.2만 |
|---|
| 2026.06.26 | ₩1,340 | ₩1,407 | ₩1,300 | ₩1,367 | +2.00% | 6.8만 |
|---|
| 2026.06.25 | ₩1,394 | ₩1,420 | ₩1,353 | ₩1,353 | -2.88% | 9.7만 |
|---|
| 2026.06.24 | ₩1,420 | ₩1,447 | ₩1,353 | ₩1,407 | -0.94% | 11.2만 |
|---|
| 2026.06.23 | ₩1,340 | ₩1,447 | ₩1,340 | ₩1,420 | +6.00% | 13.3만 |
|---|
| 2026.06.22 | ₩1,340 | ₩1,394 | ₩1,340 | ₩1,340 | 0.00% | 10.4만 |
|---|
| 2026.06.18 | ₩1,286 | ₩1,340 | ₩1,273 | ₩1,340 | +4.17% | 7.4만 |
|---|
| 2026.06.17 | ₩1,273 | ₩1,327 | ₩1,260 | ₩1,300 | +2.11% | 5.3만 |
|---|
| 2026.06.16 | ₩1,327 | ₩1,327 | ₩1,260 | ₩1,273 | -4.04% | 16.9만 |
|---|
| 2026.06.15 | ₩1,327 | ₩1,367 | ₩1,273 | ₩1,327 | 0.00% | 13.2만 |
|---|
| 2026.06.12 | ₩1,327 | ₩1,367 | ₩1,327 | ₩1,327 | 0.00% | 8만 |
|---|
| 2026.06.11 | ₩1,327 | ₩1,394 | ₩1,327 | ₩1,353 | +2.02% | 3만 |
|---|
| 2026.06.10 | ₩1,340 | ₩1,434 | ₩1,340 | ₩1,340 | 0.00% | 5만 |
|---|
| 2026.06.09 | ₩1,340 | ₩1,447 | ₩1,340 | ₩1,367 | +2.00% | 6.6만 |
|---|
| 2026.06.08 | ₩1,300 | ₩1,367 | ₩1,300 | ₩1,353 | +4.12% | 4만 |
|---|
| 2026.06.05 | ₩1,407 | ₩1,420 | ₩1,273 | ₩1,286 | -8.57% | 16만 |
|---|
| 2026.06.04 | ₩1,420 | ₩1,501 | ₩1,367 | ₩1,407 | -0.94% | 20.1만 |
|---|
| 2026.06.03 | ₩1,407 | ₩1,474 | ₩1,407 | ₩1,420 | +0.95% | 7.4만 |
|---|
| 2026.06.02 | ₩1,420 | ₩1,461 | ₩1,407 | ₩1,407 | -0.94% | 18.5만 |
|---|
| 2026.06.01 | ₩1,514 | ₩1,541 | ₩1,434 | ₩1,487 | -1.77% | 18.9만 |
|---|
| 2026.05.29 | ₩1,514 | ₩1,528 | ₩1,474 | ₩1,501 | -0.88% | 10.2만 |
|---|
| 2026.05.28 | ₩1,474 | ₩1,608 | ₩1,447 | ₩1,514 | +2.73% | 7.9만 |
|---|
| 2026.05.27 | ₩1,514 | ₩1,581 | ₩1,487 | ₩1,501 | -0.88% | 12.3만 |
|---|
| 2026.05.26 | ₩1,688 | ₩1,688 | ₩1,514 | ₩1,514 | -10.32% | 35.1만 |
|---|
| 2026.05.22 | ₩1,514 | ₩1,581 | ₩1,487 | ₩1,541 | +1.77% | 5.4만 |
|---|
| 2026.05.21 | ₩1,487 | ₩1,541 | ₩1,447 | ₩1,514 | +1.80% | 4.3만 |
|---|
| 2026.05.20 | ₩1,554 | ₩1,554 | ₩1,461 | ₩1,487 | -4.31% | 10.4만 |
|---|
| 2026.05.19 | ₩1,568 | ₩1,608 | ₩1,474 | ₩1,541 | -1.71% | 15.1만 |
|---|
| 2026.05.18 | ₩1,648 | ₩1,729 | ₩1,581 | ₩1,581 | -4.07% | 17.6만 |
|---|
| 2026.05.15 | ₩1,648 | ₩1,702 | ₩1,595 | ₩1,608 | -2.44% | 10.1만 |
|---|
| 2026.05.14 | ₩1,729 | ₩1,729 | ₩1,675 | ₩1,688 | -2.33% | 6.7만 |
|---|
| 2026.05.13 | ₩1,729 | ₩1,742 | ₩1,715 | ₩1,715 | -0.78% | 9만 |
|---|
| 2026.05.12 | ₩1,715 | ₩1,822 | ₩1,715 | ₩1,755 | +2.34% | 12.8만 |
|---|
| 2026.05.11 | ₩1,876 | ₩1,930 | ₩1,729 | ₩1,742 | -7.14% | 18.9만 |
|---|
| 2026.05.08 | ₩1,876 | ₩1,943 | ₩1,822 | ₩1,930 | +2.86% | 19.1만 |
|---|
| 2026.05.07 | ₩1,849 | ₩1,916 | ₩1,849 | ₩1,863 | +0.72% | 10.4만 |
|---|
| 2026.05.06 | ₩1,876 | ₩1,943 | ₩1,849 | ₩1,889 | +0.71% | 13.8만 |
|---|
| 2026.05.05 | ₩1,769 | ₩1,903 | ₩1,769 | ₩1,849 | +4.55% | 20.3만 |
|---|
| 2026.05.04 | ₩1,836 | ₩1,863 | ₩1,715 | ₩1,755 | -4.38% | 17만 |
|---|
| 2026.05.01 | ₩1,943 | ₩1,943 | ₩1,849 | ₩1,849 | -4.83% | 14.5만 |
|---|
| 2026.04.30 | ₩1,876 | ₩1,983 | ₩1,849 | ₩1,916 | +2.14% | 13.9만 |
|---|
| 2026.04.29 | ₩1,849 | ₩1,876 | ₩1,836 | ₩1,863 | +0.72% | 11.8만 |
|---|
| 2026.04.28 | ₩1,809 | ₩1,903 | ₩1,809 | ₩1,863 | +2.96% | 7.5만 |
|---|
| 2026.04.27 | ₩1,943 | ₩1,943 | ₩1,876 | ₩1,876 | -3.45% | 10.9만 |
|---|
| 2026.04.24 | ₩1,889 | ₩1,943 | ₩1,849 | ₩1,916 | +1.42% | 14.1만 |
|---|
| 2026.04.23 | ₩1,956 | ₩1,983 | ₩1,863 | ₩1,889 | -3.42% | 19.6만 |
|---|
| 2026.04.22 | ₩1,903 | ₩1,997 | ₩1,903 | ₩1,970 | +3.52% | 8.8만 |
|---|
| 2026.04.21 | ₩1,997 | ₩2,010 | ₩1,889 | ₩1,916 | -4.03% | 15.2만 |
|---|
| 2026.04.20 | ₩2,023 | ₩2,050 | ₩1,983 | ₩2,023 | 0.00% | 18.5만 |
|---|
| 2026.04.17 | ₩2,077 | ₩2,117 | ₩1,997 | ₩2,023 | -2.58% | 38.4만 |
|---|
| 2026.04.16 | ₩1,970 | ₩2,131 | ₩1,970 | ₩2,104 | +6.80% | 50.3만 |
|---|
| 2026.04.15 | ₩2,010 | ₩2,064 | ₩1,956 | ₩2,010 | 0.00% | 32만 |
|---|
| 2026.04.14 | ₩1,903 | ₩2,050 | ₩1,903 | ₩2,050 | +7.75% | 56.7만 |
|---|
| 2026.04.13 | ₩1,621 | ₩1,916 | ₩1,621 | ₩1,916 | +18.18% | 35.1만 |
|---|
| 2026.04.10 | ₩1,876 | ₩1,916 | ₩1,568 | ₩1,675 | -10.71% | 59.5만 |
|---|
| 2026.04.09 | ₩1,876 | ₩2,037 | ₩1,822 | ₩1,916 | +2.14% | 55.2만 |
|---|
| 2026.04.08 | ₩1,983 | ₩2,090 | ₩1,903 | ₩1,930 | -2.70% | 68만 |
|---|
| 2026.04.07 | ₩1,916 | ₩2,037 | ₩1,809 | ₩1,970 | +2.80% | 134.1만 |
|---|
| 2026.04.06 | ₩1,997 | ₩2,037 | ₩1,796 | ₩2,010 | +0.67% | 440.6만 |
|---|
| 2026.04.02 | ₩2,291 | ₩2,720 | ₩1,822 | ₩2,023 | -11.70% | 1.4억 |
|---|
| 2026.04.01 | ₩1,407 | ₩1,447 | ₩1,353 | ₩1,367 | -2.86% | 2.8만 |
|---|
| 2026.03.31 | ₩1,340 | ₩1,420 | ₩1,340 | ₩1,353 | +1.00% | 2.3만 |
|---|
| 2026.03.30 | ₩1,380 | ₩1,394 | ₩1,340 | ₩1,340 | -2.91% | 7.8만 |
|---|
| 2026.03.27 | ₩1,380 | ₩1,420 | ₩1,380 | ₩1,380 | 0.00% | 2.3만 |
|---|
| 2026.03.26 | ₩1,420 | ₩1,447 | ₩1,367 | ₩1,380 | -2.83% | 3.6만 |
|---|
| 2026.03.25 | ₩1,447 | ₩1,474 | ₩1,420 | ₩1,447 | 0.00% | 3.2만 |
|---|
| 2026.03.24 | ₩1,380 | ₩1,501 | ₩1,380 | ₩1,420 | +2.91% | 4.8만 |
|---|
| 2026.03.23 | ₩1,380 | ₩1,487 | ₩1,380 | ₩1,447 | +4.85% | 3.8만 |
|---|
| 2026.03.20 | ₩1,461 | ₩1,487 | ₩1,380 | ₩1,380 | -5.50% | 4.9만 |
|---|
| 2026.03.19 | ₩1,487 | ₩1,487 | ₩1,434 | ₩1,461 | -1.80% | 1.8만 |
|---|
| 2026.03.18 | ₩1,487 | ₩1,528 | ₩1,461 | ₩1,514 | +1.80% | 6.2만 |
|---|
| 2026.03.17 | ₩1,407 | ₩1,501 | ₩1,407 | ₩1,487 | +5.71% | 7.6만 |
|---|
| 2026.03.16 | ₩1,367 | ₩1,461 | ₩1,353 | ₩1,447 | +5.88% | 12.3만 |
|---|
| 2026.03.13 | ₩1,367 | ₩1,407 | ₩1,353 | ₩1,380 | +0.98% | 2.1만 |
|---|
| 2026.03.12 | ₩1,407 | ₩1,407 | ₩1,353 | ₩1,353 | -3.81% | 3.8만 |
|---|
| 2026.03.11 | ₩1,420 | ₩1,420 | ₩1,353 | ₩1,380 | -2.83% | 2.5만 |
|---|
| 2026.03.10 | ₩1,394 | ₩1,434 | ₩1,394 | ₩1,434 | +2.88% | 5.5만 |
|---|
| 2026.03.09 | ₩1,380 | ₩1,380 | ₩1,327 | ₩1,380 | 0.00% | 5만 |
|---|
| 2026.03.06 | ₩1,327 | ₩1,394 | ₩1,327 | ₩1,353 | +2.02% | 1.8만 |
|---|
| 2026.03.05 | ₩1,380 | ₩1,380 | ₩1,313 | ₩1,340 | -2.91% | 2.2만 |
|---|
| 2026.03.04 | ₩1,407 | ₩1,420 | ₩1,340 | ₩1,380 | -1.90% | 4.4만 |
|---|
| 2026.03.03 | ₩1,367 | ₩1,420 | ₩1,367 | ₩1,420 | +3.92% | 3.4만 |
|---|
| 2026.03.02 | ₩1,380 | ₩1,447 | ₩1,353 | ₩1,407 | +1.94% | 4.3만 |
|---|
| 2026.02.27 | ₩1,380 | ₩1,447 | ₩1,327 | ₩1,407 | +1.94% | 5.1만 |
|---|
| 2026.02.26 | ₩1,394 | ₩1,487 | ₩1,380 | ₩1,420 | +1.92% | 9.1만 |
|---|
| 2026.02.25 | ₩1,313 | ₩1,407 | ₩1,313 | ₩1,394 | +6.12% | 3.3만 |
|---|
| 2026.02.24 | ₩1,327 | ₩1,353 | ₩1,286 | ₩1,340 | +1.01% | 4.9만 |
|---|
| 2026.02.23 | ₩1,353 | ₩1,407 | ₩1,313 | ₩1,353 | 0.00% | 3.9만 |
|---|
| 2026.02.20 | ₩1,313 | ₩1,353 | ₩1,286 | ₩1,353 | +3.06% | 3.2만 |
|---|
| 2026.02.19 | ₩1,367 | ₩1,380 | ₩1,273 | ₩1,313 | -3.92% | 2.9만 |
|---|
| 2026.02.18 | ₩1,246 | ₩1,353 | ₩1,246 | ₩1,313 | +5.38% | 4.7만 |
|---|
| 2026.02.17 | ₩1,260 | ₩1,273 | ₩1,206 | ₩1,246 | -1.06% | 6.8만 |
|---|
| 2026.02.13 | ₩1,246 | ₩1,313 | ₩1,246 | ₩1,286 | +3.23% | 1.3만 |
|---|
| 2026.02.12 | ₩1,286 | ₩1,286 | ₩1,206 | ₩1,246 | -3.12% | 2.1만 |
|---|
| 2026.02.11 | ₩1,286 | ₩1,313 | ₩1,206 | ₩1,273 | -1.04% | 3.2만 |
|---|
| 2026.02.10 | ₩1,327 | ₩1,327 | ₩1,286 | ₩1,286 | -3.03% | 1.9만 |
|---|
| 2026.02.09 | ₩1,300 | ₩1,300 | ₩1,206 | ₩1,273 | -2.06% | 4.8만 |
|---|
| 2026.02.06 | ₩1,179 | ₩1,327 | ₩1,179 | ₩1,300 | +10.23% | 10.9만 |
|---|
| 2026.02.05 | ₩1,286 | ₩1,286 | ₩1,152 | ₩1,152 | -10.42% | 20.6만 |
|---|
| 2026.02.04 | ₩1,300 | ₩1,327 | ₩1,246 | ₩1,286 | -1.03% | 4.9만 |
|---|
| 2026.02.03 | ₩1,340 | ₩1,407 | ₩1,273 | ₩1,286 | -4.00% | 4.6만 |
|---|
| 2026.02.02 | ₩1,313 | ₩1,420 | ₩1,286 | ₩1,313 | 0.00% | 20.3만 |
|---|
| 2026.01.30 | ₩1,340 | ₩1,353 | ₩1,313 | ₩1,313 | -2.00% | 6.2만 |
|---|
| 2026.01.29 | ₩1,353 | ₩1,380 | ₩1,300 | ₩1,340 | -0.99% | 10.6만 |
|---|
| 2026.01.28 | ₩1,394 | ₩1,394 | ₩1,367 | ₩1,367 | -1.92% | 3.7만 |
|---|
| 2026.01.27 | ₩1,367 | ₩1,394 | ₩1,367 | ₩1,367 | 0.00% | 1.9만 |
|---|
| 2026.01.26 | ₩1,407 | ₩1,420 | ₩1,380 | ₩1,380 | -1.90% | 4만 |
|---|
| 2026.01.23 | ₩1,407 | ₩1,420 | ₩1,380 | ₩1,394 | -0.95% | 1.4만 |
|---|
| 2026.01.22 | ₩1,407 | ₩1,461 | ₩1,407 | ₩1,420 | +0.95% | 9.1만 |
|---|
| 2026.01.21 | ₩1,434 | ₩1,461 | ₩1,394 | ₩1,394 | -2.80% | 6.7만 |
|---|
| 2026.01.20 | ₩1,474 | ₩1,487 | ₩1,340 | ₩1,407 | -4.55% | 18.8만 |
|---|
| 2026.01.16 | ₩1,528 | ₩1,528 | ₩1,487 | ₩1,487 | -2.63% | 4.7만 |
|---|
| 2026.01.15 | ₩1,568 | ₩1,568 | ₩1,487 | ₩1,487 | -5.13% | 4.5만 |
|---|
| 2026.01.14 | ₩1,487 | ₩1,595 | ₩1,420 | ₩1,554 | +4.50% | 30.7만 |
|---|
| 2026.01.13 | ₩1,528 | ₩1,541 | ₩1,461 | ₩1,461 | -4.39% | 6.5만 |
|---|
| 2026.01.12 | ₩1,528 | ₩1,568 | ₩1,487 | ₩1,487 | -2.63% | 11만 |
|---|
| 2026.01.09 | ₩1,514 | ₩1,635 | ₩1,461 | ₩1,528 | +0.88% | 15.3만 |
|---|
| 2026.01.08 | ₩1,474 | ₩1,487 | ₩1,461 | ₩1,474 | 0.00% | 3.3만 |
|---|
| 2026.01.07 | ₩1,474 | ₩1,501 | ₩1,461 | ₩1,474 | 0.00% | 4.7만 |
|---|
| 2026.01.06 | ₩1,474 | ₩1,501 | ₩1,447 | ₩1,474 | 0.00% | 5만 |
|---|
| 2026.01.05 | ₩1,367 | ₩1,501 | ₩1,367 | ₩1,461 | +6.86% | 18.3만 |
|---|
| 2026.01.02 | ₩1,313 | ₩1,367 | ₩1,300 | ₩1,327 | +1.02% | 3.4만 |
|---|
| 2025.12.31 | ₩1,300 | ₩1,313 | ₩1,219 | ₩1,313 | +1.03% | 14.6만 |
|---|
| 2025.12.30 | ₩1,340 | ₩1,340 | ₩1,273 | ₩1,273 | -5.00% | 18.6만 |
|---|
| 2025.12.29 | ₩1,286 | ₩1,353 | ₩1,286 | ₩1,313 | +2.08% | 17만 |
|---|
| 2025.12.26 | ₩1,273 | ₩1,327 | ₩1,273 | ₩1,300 | +2.11% | 7.8만 |
|---|
| 2025.12.24 | ₩1,300 | ₩1,327 | ₩1,273 | ₩1,300 | 0.00% | 7.7만 |
|---|
| 2025.12.23 | ₩1,286 | ₩1,340 | ₩1,286 | ₩1,286 | 0.00% | 3.6만 |
|---|
| 2025.12.22 | ₩1,327 | ₩1,367 | ₩1,313 | ₩1,313 | -1.01% | 3.3만 |
|---|
| 2025.12.19 | ₩1,327 | ₩1,394 | ₩1,313 | ₩1,327 | 0.00% | 4.9만 |
|---|
| 2025.12.18 | ₩1,286 | ₩1,407 | ₩1,286 | ₩1,340 | +4.17% | 5.6만 |
|---|
| 2025.12.17 | ₩1,273 | ₩1,353 | ₩1,273 | ₩1,300 | +2.11% | 3.3만 |
|---|
| 2025.12.16 | ₩1,367 | ₩1,380 | ₩1,300 | ₩1,313 | -3.92% | 11.2만 |
|---|
| 2025.12.15 | ₩1,380 | ₩1,407 | ₩1,353 | ₩1,367 | -0.97% | 8.7만 |
|---|
| 2025.12.12 | ₩1,434 | ₩1,447 | ₩1,394 | ₩1,407 | -1.87% | 5.2만 |
|---|
| 2025.12.11 | ₩1,434 | ₩1,461 | ₩1,420 | ₩1,420 | -0.93% | 3.6만 |
|---|
| 2025.12.10 | ₩1,420 | ₩1,474 | ₩1,407 | ₩1,434 | +0.94% | 4.3만 |
|---|
| 2025.12.09 | ₩1,394 | ₩1,447 | ₩1,367 | ₩1,420 | +1.92% | 4.3만 |
|---|
| 2025.12.08 | ₩1,407 | ₩1,434 | ₩1,367 | ₩1,407 | 0.00% | 7.4만 |
|---|
| 2025.12.05 | ₩1,367 | ₩1,394 | ₩1,353 | ₩1,367 | 0.00% | 1.9만 |
|---|
| 2025.12.04 | ₩1,380 | ₩1,394 | ₩1,353 | ₩1,394 | +0.97% | 4.9만 |
|---|
| 2025.12.03 | ₩1,367 | ₩1,407 | ₩1,353 | ₩1,394 | +1.96% | 4.7만 |
|---|
| 2025.12.02 | ₩1,447 | ₩1,447 | ₩1,340 | ₩1,353 | -6.48% | 5.9만 |
|---|
| 2025.12.01 | ₩1,420 | ₩1,447 | ₩1,380 | ₩1,380 | -2.83% | 4.7만 |
|---|
| 2025.11.28 | ₩1,353 | ₩1,434 | ₩1,353 | ₩1,420 | +4.95% | 4.8만 |
|---|
| 2025.11.26 | ₩1,286 | ₩1,380 | ₩1,286 | ₩1,353 | +5.21% | 8.1만 |
|---|
| 2025.11.25 | ₩1,260 | ₩1,286 | ₩1,246 | ₩1,260 | 0.00% | 8.1만 |
|---|
| 2025.11.24 | ₩1,246 | ₩1,286 | ₩1,206 | ₩1,286 | +3.23% | 6.3만 |
|---|
| 2025.11.21 | ₩1,219 | ₩1,260 | ₩1,206 | ₩1,206 | -1.10% | 8만 |
|---|
| 2025.11.20 | ₩1,340 | ₩1,340 | ₩1,233 | ₩1,233 | -8.00% | 13.1만 |
|---|
| 2025.11.19 | ₩1,353 | ₩1,367 | ₩1,327 | ₩1,327 | -1.98% | 4.6만 |
|---|
| 2025.11.18 | ₩1,367 | ₩1,367 | ₩1,313 | ₩1,367 | 0.00% | 9.3만 |
|---|
| 2025.11.17 | ₩1,380 | ₩1,394 | ₩1,367 | ₩1,367 | -0.97% | 4.8만 |
|---|
| 2025.11.14 | ₩1,407 | ₩1,407 | ₩1,367 | ₩1,380 | -1.90% | 3.9만 |
|---|
| 2025.11.13 | ₩1,420 | ₩1,461 | ₩1,380 | ₩1,380 | -2.83% | 4.6만 |
|---|
| 2025.11.12 | ₩1,514 | ₩1,514 | ₩1,447 | ₩1,474 | -2.65% | 6.6만 |
|---|
| 2025.11.11 | ₩1,407 | ₩1,528 | ₩1,380 | ₩1,514 | +7.62% | 12만 |
|---|
| 2025.11.10 | ₩1,461 | ₩1,474 | ₩1,407 | ₩1,420 | -2.75% | 7.7만 |
|---|
| 2025.11.07 | ₩1,340 | ₩1,474 | ₩1,340 | ₩1,474 | +10.00% | 14.7만 |
|---|
| 2025.11.06 | ₩1,380 | ₩1,407 | ₩1,340 | ₩1,353 | -1.94% | 11.5만 |
|---|
| 2025.11.05 | ₩1,380 | ₩1,407 | ₩1,380 | ₩1,394 | +0.97% | 4.7만 |
|---|
| 2025.11.04 | ₩1,434 | ₩1,447 | ₩1,380 | ₩1,380 | -3.74% | 11.2만 |
|---|
| 2025.11.03 | ₩1,487 | ₩1,514 | ₩1,447 | ₩1,461 | -1.80% | 6.3만 |
|---|
| 2025.10.31 | ₩1,447 | ₩1,541 | ₩1,447 | ₩1,461 | +0.93% | 4.8만 |
|---|
| 2025.10.30 | ₩1,461 | ₩1,474 | ₩1,420 | ₩1,461 | 0.00% | 15.3만 |
|---|
| 2025.10.29 | ₩1,514 | ₩1,528 | ₩1,420 | ₩1,434 | -5.31% | 23.1만 |
|---|
| 2025.10.28 | ₩1,662 | ₩1,662 | ₩1,514 | ₩1,541 | -7.26% | 28.6만 |
|---|
| 2025.10.27 | ₩1,702 | ₩1,742 | ₩1,554 | ₩1,648 | -3.15% | 78.8만 |
|---|
| 2025.10.24 | ₩1,461 | ₩1,608 | ₩1,461 | ₩1,581 | +8.26% | 47.1만 |
|---|
| 2025.10.23 | ₩1,367 | ₩1,447 | ₩1,353 | ₩1,420 | +3.92% | 20.1만 |
|---|
| 2025.10.22 | ₩1,407 | ₩1,434 | ₩1,367 | ₩1,380 | -1.90% | 23.2만 |
|---|
| 2025.10.21 | ₩1,474 | ₩1,474 | ₩1,394 | ₩1,420 | -3.64% | 8.5만 |
|---|
| 2025.10.20 | ₩1,447 | ₩1,501 | ₩1,394 | ₩1,461 | +0.93% | 14.6만 |
|---|
| 2025.10.17 | ₩1,407 | ₩1,447 | ₩1,380 | ₩1,434 | +1.90% | 12.2만 |
|---|
| 2025.10.16 | ₩1,420 | ₩1,461 | ₩1,394 | ₩1,434 | +0.94% | 15.9만 |
|---|
| 2025.10.15 | ₩1,434 | ₩1,434 | ₩1,394 | ₩1,407 | -1.87% | 8.9만 |
|---|
| 2025.10.14 | ₩1,380 | ₩1,447 | ₩1,380 | ₩1,434 | +3.88% | 14.7만 |
|---|
| 2025.10.13 | ₩1,541 | ₩1,568 | ₩1,367 | ₩1,420 | -7.83% | 39만 |
|---|
| 2025.10.10 | ₩1,662 | ₩1,702 | ₩1,541 | ₩1,541 | -7.26% | 21.3만 |
|---|