시장 데이터를 불러오는 중
전체 종목
코다 옥토퍼스 그룹 과거 주가
Coda Octopus Group, Inc. - Common stock · CODA · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Coda Octopus Group, Inc. - Common stock · CODA · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,802 | ₩14,000 | ₩13,508 | ₩13,735 | -0.49% | 7.2만 |
| 2026.10.08 | ₩14,137 | ₩14,399 | ₩13,440 | ₩13,735 | -2.84% | 7.9만 |
| 2026.10.07 | ₩14,432 | ₩14,499 | ₩14,171 | ₩14,218 | -1.49% | 4.1만 |
| 2026.10.06 | ₩14,660 | ₩14,660 | ₩14,419 | ₩14,553 | -0.73% | 4.4만 |
| 2026.10.05 | ₩14,807 | ₩14,978 | ₩14,512 | ₩14,579 | -1.54% | 3.7만 |
| 2026.10.02 | ₩14,405 | ₩14,941 | ₩14,293 | ₩14,928 | +3.63% | 8.1만 |
| 2026.10.01 | ₩14,365 | ₩14,485 | ₩14,204 | ₩14,338 | -0.19% | 5.2만 |
| 2026.09.30 | ₩14,606 | ₩14,692 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,378 |
| -1.56% |
| 7만 |
| 2026.09.29 | ₩14,472 | ₩14,700 | ₩14,204 | ₩14,606 | +0.93% | 8.6만 |
|---|
| 2026.09.28 | ₩14,445 | ₩14,960 | ₩14,072 | ₩14,566 | +0.83% | 17만 |
|---|
| 2026.09.25 | ₩14,365 | ₩14,539 | ₩14,305 | ₩14,445 | +0.56% | 6.5만 |
|---|
| 2026.09.24 | ₩14,606 | ₩14,660 | ₩14,325 | ₩14,352 | -1.74% | 9.1만 |
|---|
| 2026.09.23 | ₩14,834 | ₩14,995 | ₩14,569 | ₩14,700 | -0.90% | 4.5만 |
|---|
| 2026.09.22 | ₩15,008 | ₩15,249 | ₩14,794 | ₩14,955 | -0.36% | 14.6만 |
|---|
| 2026.09.21 | ₩14,646 | ₩15,142 | ₩14,566 | ₩14,968 | +2.20% | 11.6만 |
|---|
| 2026.09.18 | ₩14,432 | ₩15,075 | ₩14,285 | ₩14,526 | +0.65% | 23.3만 |
|---|
| 2026.09.17 | ₩14,486 | ₩14,660 | ₩14,097 | ₩14,445 | -0.28% | 16.7만 |
|---|
| 2026.09.16 | ₩14,338 | ₩14,459 | ₩13,903 | ₩14,352 | +0.09% | 9.5만 |
|---|
| 2026.09.15 | ₩14,311 | ₩14,557 | ₩14,017 | ₩14,338 | +0.19% | 15만 |
|---|
| 2026.09.14 | ₩13,266 | ₩14,727 | ₩13,012 | ₩14,378 | +8.38% | 41.3만 |
|---|
| 2026.09.11 | ₩13,440 | ₩13,628 | ₩13,293 | ₩13,427 | -0.10% | 18.4만 |
|---|
| 2026.09.10 | ₩13,320 | ₩13,467 | ₩13,119 | ₩13,159 | -1.21% | 14.7만 |
|---|
| 2026.09.09 | ₩13,427 | ₩13,548 | ₩13,266 | ₩13,414 | -0.10% | 9.6만 |
|---|
| 2026.09.08 | ₩13,655 | ₩13,776 | ₩13,548 | ₩13,548 | -0.79% | 8.9만 |
|---|
| 2026.09.04 | ₩13,414 | ₩13,702 | ₩13,414 | ₩13,628 | +1.60% | 2.7만 |
|---|
| 2026.09.03 | ₩13,387 | ₩13,816 | ₩13,172 | ₩13,427 | +0.30% | 8.3만 |
|---|
| 2026.09.02 | ₩13,548 | ₩13,561 | ₩13,164 | ₩13,373 | -1.29% | 17.5만 |
|---|
| 2026.09.01 | ₩13,454 | ₩13,620 | ₩13,414 | ₩13,481 | +0.20% | 4만 |
|---|
| 2026.08.31 | ₩13,400 | ₩13,561 | ₩13,306 | ₩13,467 | +0.50% | 4.4만 |
|---|
| 2026.08.28 | ₩13,883 | ₩14,184 | ₩13,373 | ₩13,400 | -3.47% | 7.4만 |
|---|
| 2026.08.27 | ₩13,775 | ₩14,050 | ₩13,735 | ₩13,976 | +1.46% | 5.6만 |
|---|
| 2026.08.26 | ₩13,454 | ₩14,204 | ₩13,414 | ₩13,682 | +1.69% | 6.5만 |
|---|
| 2026.08.25 | ₩13,454 | ₩13,628 | ₩13,400 | ₩13,454 | 0.00% | 1.4만 |
|---|
| 2026.08.24 | ₩13,507 | ₩13,534 | ₩13,266 | ₩13,400 | -0.79% | 8.5만 |
|---|
| 2026.08.21 | ₩13,588 | ₩13,715 | ₩13,393 | ₩13,528 | -0.44% | 5.3만 |
|---|
| 2026.08.20 | ₩13,521 | ₩13,640 | ₩13,414 | ₩13,561 | +0.30% | 7.1만 |
|---|
| 2026.08.19 | ₩13,574 | ₩13,762 | ₩13,280 | ₩13,521 | -0.39% | 8만 |
|---|
| 2026.08.18 | ₩14,017 | ₩14,017 | ₩13,467 | ₩13,561 | -3.25% | 10.7만 |
|---|
| 2026.08.17 | ₩14,191 | ₩14,338 | ₩13,936 | ₩14,030 | -1.13% | 8.5만 |
|---|
| 2026.08.14 | ₩13,802 | ₩14,218 | ₩13,735 | ₩14,177 | +2.72% | 4.8만 |
|---|
| 2026.08.13 | ₩13,936 | ₩14,285 | ₩13,541 | ₩13,682 | -1.83% | 4.4만 |
|---|
| 2026.08.12 | ₩13,829 | ₩14,164 | ₩13,494 | ₩13,762 | -0.48% | 2.6만 |
|---|
| 2026.08.11 | ₩13,936 | ₩14,057 | ₩13,454 | ₩13,628 | -2.21% | 12.1만 |
|---|
| 2026.08.10 | ₩14,258 | ₩14,576 | ₩13,883 | ₩13,936 | -2.26% | 6.9만 |
|---|
| 2026.08.07 | ₩14,110 | ₩14,519 | ₩13,936 | ₩14,258 | +1.04% | 8만 |
|---|
| 2026.08.06 | ₩13,829 | ₩14,244 | ₩13,742 | ₩14,110 | +2.03% | 5.5만 |
|---|
| 2026.08.05 | ₩14,017 | ₩14,274 | ₩13,561 | ₩13,842 | -1.24% | 4.4만 |
|---|
| 2026.08.04 | ₩13,936 | ₩14,311 | ₩13,936 | ₩13,990 | +0.38% | 9.3만 |
|---|
| 2026.08.03 | ₩13,668 | ₩14,255 | ₩13,534 | ₩13,775 | +0.78% | 3.4만 |
|---|
| 2026.07.31 | ₩13,708 | ₩14,104 | ₩13,387 | ₩13,588 | -0.88% | 6.6만 |
|---|
| 2026.07.30 | ₩13,199 | ₩13,782 | ₩13,119 | ₩13,655 | +3.45% | 4.4만 |
|---|
| 2026.07.29 | ₩13,280 | ₩13,280 | ₩12,864 | ₩13,105 | -1.31% | 17.6만 |
|---|
| 2026.07.28 | ₩13,467 | ₩13,521 | ₩12,904 | ₩13,293 | -1.29% | 10.5만 |
|---|
| 2026.07.27 | ₩13,467 | ₩13,722 | ₩13,266 | ₩13,454 | -0.10% | 7.4만 |
|---|
| 2026.07.24 | ₩13,615 | ₩13,775 | ₩13,347 | ₩13,454 | -1.18% | 3.5만 |
|---|
| 2026.07.23 | ₩13,306 | ₩13,708 | ₩13,266 | ₩13,601 | +2.22% | 6.7만 |
|---|
| 2026.07.22 | ₩13,641 | ₩13,936 | ₩13,320 | ₩13,400 | -1.77% | 6.8만 |
|---|
| 2026.07.21 | ₩13,467 | ₩13,762 | ₩13,266 | ₩13,641 | +1.29% | 9.7만 |
|---|
| 2026.07.20 | ₩13,507 | ₩13,588 | ₩13,353 | ₩13,400 | -0.79% | 7.6만 |
|---|
| 2026.07.17 | ₩13,333 | ₩13,648 | ₩13,209 | ₩13,427 | +0.70% | 6.1만 |
|---|
| 2026.07.16 | ₩13,615 | ₩13,695 | ₩13,239 | ₩13,467 | -1.08% | 13.4만 |
|---|
| 2026.07.15 | ₩13,601 | ₩14,070 | ₩13,440 | ₩13,655 | +0.39% | 9.8만 |
|---|
| 2026.07.14 | ₩13,253 | ₩13,668 | ₩13,159 | ₩13,400 | +1.11% | 11.5만 |
|---|
| 2026.07.13 | ₩12,824 | ₩13,306 | ₩12,824 | ₩13,186 | +2.82% | 9.4만 |
|---|
| 2026.07.10 | ₩12,945 | ₩13,186 | ₩12,878 | ₩13,105 | +1.24% | 7.3만 |
|---|
| 2026.07.09 | ₩12,730 | ₩13,079 | ₩12,656 | ₩12,945 | +1.68% | 11만 |
|---|
| 2026.07.08 | ₩12,315 | ₩12,744 | ₩12,275 | ₩12,703 | +3.16% | 9.8만 |
|---|
| 2026.07.07 | ₩12,878 | ₩12,945 | ₩12,288 | ₩12,462 | -3.23% | 16.2만 |
|---|
| 2026.07.06 | ₩12,489 | ₩12,998 | ₩12,489 | ₩12,958 | +3.76% | 8.7만 |
|---|
| 2026.07.02 | ₩12,904 | ₩13,159 | ₩12,616 | ₩12,891 | -0.10% | 10.2만 |
|---|
| 2026.07.01 | ₩13,092 | ₩13,387 | ₩12,891 | ₩12,904 | -1.43% | 7.8만 |
|---|
| 2026.06.30 | ₩12,784 | ₩13,253 | ₩12,784 | ₩13,092 | +2.41% | 11.2만 |
|---|
| 2026.06.29 | ₩12,931 | ₩13,186 | ₩12,543 | ₩12,797 | -1.04% | 13.3만 |
|---|
| 2026.06.26 | ₩12,529 | ₩13,261 | ₩12,529 | ₩12,864 | +2.67% | 12.7만 |
|---|
| 2026.06.25 | ₩12,677 | ₩13,005 | ₩12,435 | ₩12,636 | -0.32% | 13.3만 |
|---|
| 2026.06.24 | ₩12,677 | ₩13,119 | ₩12,315 | ₩12,596 | -0.63% | 13.2만 |
|---|
| 2026.06.23 | ₩12,690 | ₩13,199 | ₩12,395 | ₩12,677 | -0.11% | 16만 |
|---|
| 2026.06.22 | ₩13,427 | ₩13,761 | ₩12,918 | ₩12,945 | -3.59% | 13.9만 |
|---|
| 2026.06.18 | ₩13,641 | ₩14,204 | ₩13,038 | ₩13,400 | -1.77% | 31.7만 |
|---|
| 2026.06.17 | ₩12,663 | ₩12,857 | ₩12,194 | ₩12,382 | -2.22% | 30.5만 |
|---|
| 2026.06.16 | ₩12,556 | ₩13,266 | ₩12,060 | ₩12,476 | -0.64% | 51.5만 |
|---|
| 2026.06.15 | ₩15,504 | ₩15,678 | ₩12,194 | ₩12,502 | -19.36% | 131.2만 |
|---|
| 2026.06.12 | ₩16,080 | ₩16,201 | ₩14,633 | ₩14,633 | -9.00% | 26.3만 |
|---|
| 2026.06.11 | ₩15,075 | ₩16,067 | ₩14,955 | ₩15,946 | +5.78% | 16.8만 |
|---|
| 2026.06.10 | ₩15,223 | ₩15,571 | ₩14,807 | ₩14,914 | -2.02% | 10.3만 |
|---|
| 2026.06.09 | ₩15,960 | ₩16,274 | ₩14,888 | ₩15,223 | -4.62% | 12.5만 |
|---|
| 2026.06.08 | ₩16,308 | ₩16,308 | ₩15,584 | ₩15,705 | -3.70% | 6.1만 |
|---|
| 2026.06.05 | ₩16,790 | ₩17,125 | ₩15,692 | ₩15,812 | -5.83% | 14.6만 |
|---|
| 2026.06.04 | ₩16,630 | ₩17,380 | ₩16,308 | ₩16,898 | +1.61% | 8.4만 |
|---|
| 2026.06.03 | ₩17,326 | ₩17,688 | ₩16,683 | ₩16,844 | -2.78% | 8.7만 |
|---|
| 2026.06.02 | ₩18,090 | ₩18,144 | ₩17,286 | ₩17,326 | -4.22% | 11.5만 |
|---|
| 2026.06.01 | ₩16,831 | ₩17,755 | ₩16,764 | ₩17,661 | +4.94% | 22.2만 |
|---|
| 2026.05.29 | ₩17,340 | ₩17,367 | ₩16,563 | ₩16,804 | -3.09% | 8.7만 |
|---|
| 2026.05.28 | ₩16,804 | ₩17,782 | ₩16,777 | ₩17,286 | +2.87% | 25.6만 |
|---|
| 2026.05.27 | ₩16,630 | ₩16,951 | ₩16,241 | ₩16,697 | +0.40% | 4.6만 |
|---|
| 2026.05.26 | ₩16,228 | ₩16,817 | ₩16,181 | ₩16,630 | +2.48% | 8.6만 |
|---|
| 2026.05.22 | ₩15,517 | ₩16,080 | ₩15,517 | ₩15,906 | +2.50% | 7.3만 |
|---|
| 2026.05.21 | ₩15,196 | ₩15,718 | ₩15,075 | ₩15,290 | +0.62% | 5.6만 |
|---|
| 2026.05.20 | ₩15,129 | ₩15,370 | ₩14,901 | ₩15,196 | +0.44% | 7.2만 |
|---|
| 2026.05.19 | ₩15,196 | ₩15,316 | ₩14,633 | ₩14,901 | -1.94% | 8.8만 |
|---|
| 2026.05.18 | ₩15,303 | ₩15,544 | ₩15,034 | ₩15,316 | +0.09% | 8.8만 |
|---|
| 2026.05.15 | ₩15,705 | ₩15,705 | ₩15,008 | ₩15,316 | -2.47% | 8.3만 |
|---|
| 2026.05.14 | ₩15,638 | ₩16,134 | ₩15,558 | ₩15,986 | +2.23% | 5.4만 |
|---|
| 2026.05.13 | ₩15,852 | ₩16,013 | ₩15,343 | ₩15,638 | -1.35% | 5.8만 |
|---|
| 2026.05.12 | ₩16,040 | ₩16,281 | ₩15,678 | ₩15,852 | -1.17% | 9.4만 |
|---|
| 2026.05.11 | ₩16,281 | ₩16,335 | ₩15,852 | ₩16,214 | -0.41% | 11.6만 |
|---|
| 2026.05.08 | ₩16,094 | ₩16,422 | ₩15,919 | ₩16,228 | +0.83% | 10.6만 |
|---|
| 2026.05.07 | ₩16,080 | ₩16,335 | ₩15,839 | ₩15,946 | -0.83% | 9.2만 |
|---|
| 2026.05.06 | ₩15,839 | ₩16,040 | ₩15,366 | ₩15,973 | +0.85% | 4.7만 |
|---|
| 2026.05.05 | ₩15,491 | ₩15,705 | ₩15,182 | ₩15,631 | +0.91% | 10.9만 |
|---|
| 2026.05.04 | ₩15,678 | ₩16,060 | ₩15,410 | ₩15,437 | -1.54% | 14.6만 |
|---|
| 2026.05.01 | ₩15,156 | ₩15,631 | ₩15,156 | ₩15,571 | +2.74% | 7.5만 |
|---|
| 2026.04.30 | ₩14,874 | ₩15,290 | ₩14,606 | ₩15,156 | +1.89% | 13.6만 |
|---|
| 2026.04.29 | ₩14,914 | ₩15,021 | ₩14,405 | ₩14,713 | -1.35% | 9.3만 |
|---|
| 2026.04.28 | ₩15,022 | ₩15,102 | ₩14,579 | ₩14,901 | -0.80% | 17.8만 |
|---|
| 2026.04.27 | ₩16,991 | ₩16,991 | ₩14,988 | ₩15,035 | -11.51% | 29.7만 |
|---|
| 2026.04.24 | ₩16,656 | ₩16,831 | ₩16,161 | ₩16,429 | -1.37% | 9.4만 |
|---|
| 2026.04.23 | ₩16,161 | ₩16,583 | ₩16,013 | ₩16,496 | +2.07% | 12만 |
|---|
| 2026.04.22 | ₩16,281 | ₩16,737 | ₩16,094 | ₩16,161 | -0.74% | 12.9만 |
|---|
| 2026.04.21 | ₩16,884 | ₩17,083 | ₩15,946 | ₩16,107 | -4.60% | 25.9만 |
|---|
| 2026.04.20 | ₩17,702 | ₩17,769 | ₩16,817 | ₩16,864 | -4.73% | 17만 |
|---|
| 2026.04.17 | ₩18,130 | ₩18,392 | ₩17,621 | ₩17,782 | -1.92% | 17.1만 |
|---|
| 2026.04.16 | ₩17,447 | ₩17,929 | ₩17,058 | ₩17,929 | +2.76% | 13.7만 |
|---|
| 2026.04.15 | ₩17,326 | ₩17,527 | ₩16,965 | ₩17,434 | +0.62% | 11.4만 |
|---|
| 2026.04.14 | ₩17,862 | ₩17,862 | ₩16,817 | ₩17,286 | -3.23% | 21만 |
|---|
| 2026.04.13 | ₩16,951 | ₩18,251 | ₩16,951 | ₩17,688 | +4.35% | 23.7만 |
|---|
| 2026.04.10 | ₩16,764 | ₩16,817 | ₩16,080 | ₩16,375 | -2.32% | 9.5만 |
|---|
| 2026.04.09 | ₩16,013 | ₩16,884 | ₩16,013 | ₩16,589 | +3.60% | 12만 |
|---|
| 2026.04.08 | ₩16,134 | ₩16,331 | ₩15,625 | ₩16,107 | -0.17% | 23.7만 |
|---|
| 2026.04.07 | ₩15,718 | ₩15,866 | ₩15,276 | ₩15,678 | -0.26% | 9.5만 |
|---|
| 2026.04.06 | ₩16,080 | ₩16,402 | ₩15,625 | ₩15,799 | -1.75% | 17만 |
|---|
| 2026.04.02 | ₩15,223 | ₩16,201 | ₩14,988 | ₩15,933 | +4.67% | 11.3만 |
|---|
| 2026.04.01 | ₩15,303 | ₩15,930 | ₩15,156 | ₩15,571 | +1.75% | 19.5만 |
|---|
| 2026.03.31 | ₩14,660 | ₩15,223 | ₩14,579 | ₩15,142 | +3.29% | 17.1만 |
|---|
| 2026.03.30 | ₩15,316 | ₩15,759 | ₩14,566 | ₩14,593 | -4.72% | 20.7만 |
|---|
| 2026.03.27 | ₩15,357 | ₩15,678 | ₩15,062 | ₩15,263 | -0.61% | 12.6만 |
|---|
| 2026.03.26 | ₩15,812 | ₩15,953 | ₩15,370 | ₩15,477 | -2.12% | 14만 |
|---|
| 2026.03.25 | ₩16,134 | ₩16,228 | ₩15,653 | ₩16,000 | -0.83% | 14.2만 |
|---|
| 2026.03.24 | ₩15,986 | ₩16,690 | ₩15,799 | ₩16,000 | +0.08% | 21만 |
|---|
| 2026.03.23 | ₩15,906 | ₩16,459 | ₩15,692 | ₩16,147 | +1.52% | 24.6만 |
|---|
| 2026.03.20 | ₩17,045 | ₩17,045 | ₩15,641 | ₩15,906 | -6.68% | 27만 |
|---|
| 2026.03.19 | ₩17,072 | ₩17,380 | ₩16,509 | ₩16,991 | -0.47% | 40.3만 |
|---|
| 2026.03.18 | ₩18,439 | ₩18,439 | ₩17,085 | ₩17,259 | -6.40% | 35.3만 |
|---|
| 2026.03.17 | ₩18,492 | ₩18,747 | ₩17,008 | ₩18,439 | -0.29% | 47.7만 |
|---|
| 2026.03.16 | ₩18,760 | ₩19,162 | ₩17,635 | ₩18,251 | -2.71% | 45.8만 |
|---|
| 2026.03.13 | ₩19,430 | ₩19,712 | ₩18,385 | ₩18,841 | -3.03% | 36.1만 |
|---|
| 2026.03.12 | ₩19,738 | ₩20,004 | ₩18,331 | ₩19,430 | -1.56% | 78.6만 |
|---|
| 2026.03.11 | ₩22,780 | ₩22,780 | ₩18,948 | ₩19,591 | -14.00% | 191만 |
|---|
| 2026.03.10 | ₩20,100 | ₩23,156 | ₩19,310 | ₩22,459 | +11.73% | 193.3만 |
|---|
| 2026.03.09 | ₩19,015 | ₩20,100 | ₩18,720 | ₩20,033 | +5.36% | 30.5만 |
|---|
| 2026.03.06 | ₩18,760 | ₩20,073 | ₩18,506 | ₩19,296 | +2.86% | 21.2만 |
|---|
| 2026.03.05 | ₩18,827 | ₩19,135 | ₩18,010 | ₩18,733 | -0.50% | 12.5만 |
|---|
| 2026.03.04 | ₩18,559 | ₩19,377 | ₩18,157 | ₩18,948 | +2.09% | 8.8만 |
|---|
| 2026.03.03 | ₩18,184 | ₩18,546 | ₩17,434 | ₩18,479 | +1.62% | 10.7만 |
|---|
| 2026.03.02 | ₩17,769 | ₩19,350 | ₩17,702 | ₩18,760 | +5.58% | 16.8만 |
|---|
| 2026.02.27 | ₩18,908 | ₩19,095 | ₩17,608 | ₩18,171 | -3.90% | 16.6만 |
|---|
| 2026.02.26 | ₩19,926 | ₩19,953 | ₩18,814 | ₩19,095 | -4.17% | 13.3만 |
|---|
| 2026.02.25 | ₩19,082 | ₩19,913 | ₩19,082 | ₩19,846 | +4.00% | 26.5만 |
|---|
| 2026.02.24 | ₩18,546 | ₩19,229 | ₩18,224 | ₩19,082 | +2.89% | 17.7만 |
|---|
| 2026.02.23 | ₩17,822 | ₩18,626 | ₩17,688 | ₩18,532 | +3.98% | 11.8만 |
|---|
| 2026.02.20 | ₩17,661 | ₩18,331 | ₩17,434 | ₩18,030 | +2.09% | 12.9만 |
|---|
| 2026.02.19 | ₩17,554 | ₩17,762 | ₩17,166 | ₩17,668 | +0.65% | 7.8만 |
|---|
| 2026.02.18 | ₩18,305 | ₩18,599 | ₩17,246 | ₩17,561 | -4.06% | 18.8만 |
|---|
| 2026.02.17 | ₩17,916 | ₩19,042 | ₩17,809 | ₩18,358 | +2.47% | 37.9만 |
|---|
| 2026.02.13 | ₩17,300 | ₩18,238 | ₩17,105 | ₩17,956 | +3.80% | 35.4만 |
|---|
| 2026.02.12 | ₩15,812 | ₩17,527 | ₩15,812 | ₩17,326 | +9.58% | 29.5만 |
|---|
| 2026.02.11 | ₩17,487 | ₩17,487 | ₩15,410 | ₩15,584 | -10.88% | 34.2만 |
|---|
| 2026.02.10 | ₩16,965 | ₩18,211 | ₩16,618 | ₩17,514 | +3.24% | 42만 |
|---|
| 2026.02.09 | ₩15,584 | ₩17,286 | ₩15,544 | ₩16,710 | +7.22% | 27.6만 |
|---|
| 2026.02.06 | ₩14,405 | ₩15,692 | ₩14,405 | ₩15,370 | +6.70% | 14만 |
|---|
| 2026.02.05 | ₩14,955 | ₩15,377 | ₩14,191 | ₩14,325 | -4.21% | 15.1만 |
|---|
| 2026.02.04 | ₩15,008 | ₩15,236 | ₩14,486 | ₩15,223 | +1.43% | 16.3만 |
|---|
| 2026.02.03 | ₩14,566 | ₩15,075 | ₩14,285 | ₩15,008 | +3.04% | 19.3만 |
|---|
| 2026.02.02 | ₩14,271 | ₩14,888 | ₩14,177 | ₩14,486 | +1.50% | 20.3만 |
|---|
| 2026.01.30 | ₩14,365 | ₩15,142 | ₩13,936 | ₩14,271 | -0.65% | 21.3만 |
|---|
| 2026.01.29 | ₩15,236 | ₩15,370 | ₩13,802 | ₩14,566 | -4.40% | 25만 |
|---|
| 2026.01.28 | ₩13,601 | ₩14,230 | ₩13,213 | ₩13,280 | -2.36% | 11.2만 |
|---|
| 2026.01.27 | ₩13,976 | ₩14,064 | ₩13,294 | ₩13,574 | -2.88% | 14.1만 |
|---|
| 2026.01.26 | ₩14,419 | ₩14,780 | ₩13,909 | ₩14,057 | -2.51% | 11.5만 |
|---|
| 2026.01.23 | ₩14,687 | ₩15,086 | ₩14,070 | ₩14,271 | -2.83% | 9.3만 |
|---|
| 2026.01.22 | ₩15,584 | ₩15,759 | ₩14,579 | ₩14,660 | -5.93% | 12.6만 |
|---|
| 2026.01.21 | ₩14,673 | ₩15,477 | ₩14,519 | ₩15,410 | +5.02% | 22.2만 |
|---|
| 2026.01.20 | ₩14,968 | ₩15,136 | ₩14,405 | ₩14,459 | -3.40% | 12.2만 |
|---|
| 2026.01.16 | ₩15,370 | ₩16,080 | ₩15,142 | ₩15,156 | -1.39% | 11만 |
|---|
| 2026.01.15 | ₩15,665 | ₩16,214 | ₩14,743 | ₩15,370 | -1.88% | 24.6만 |
|---|
| 2026.01.14 | ₩16,067 | ₩16,080 | ₩14,861 | ₩15,605 | -2.88% | 19.3만 |
|---|
| 2026.01.13 | ₩13,615 | ₩16,375 | ₩13,574 | ₩16,067 | +18.01% | 63.2만 |
|---|
| 2026.01.12 | ₩13,802 | ₩13,883 | ₩13,427 | ₩13,481 | -2.33% | 23.9만 |
|---|
| 2026.01.09 | ₩13,548 | ₩13,879 | ₩13,320 | ₩13,729 | +1.34% | 19만 |
|---|
| 2026.01.08 | ₩13,454 | ₩13,849 | ₩13,400 | ₩13,467 | +0.10% | 28.4만 |
|---|
| 2026.01.07 | ₩13,534 | ₩13,534 | ₩12,987 | ₩13,360 | -1.29% | 5.5만 |
|---|
| 2026.01.06 | ₩13,427 | ₩13,668 | ₩12,918 | ₩13,494 | +0.50% | 9.8만 |
|---|
| 2026.01.05 | ₩12,931 | ₩13,735 | ₩12,931 | ₩13,427 | +3.83% | 21.5만 |
|---|
| 2026.01.02 | ₩12,476 | ₩12,864 | ₩12,275 | ₩12,744 | +2.15% | 4.7만 |
|---|
| 2025.12.31 | ₩12,435 | ₩12,757 | ₩12,194 | ₩12,462 | +0.22% | 7.5만 |
|---|
| 2025.12.30 | ₩12,033 | ₩12,449 | ₩11,926 | ₩12,435 | +3.34% | 4.7만 |
|---|
| 2025.12.29 | ₩12,476 | ₩12,636 | ₩11,792 | ₩11,873 | -4.83% | 13.5만 |
|---|
| 2025.12.26 | ₩12,797 | ₩12,864 | ₩12,306 | ₩12,543 | -1.99% | 3만 |
|---|
| 2025.12.24 | ₩12,502 | ₩12,784 | ₩12,261 | ₩12,784 | +2.25% | 5.9만 |
|---|
| 2025.12.23 | ₩12,811 | ₩12,931 | ₩12,395 | ₩12,409 | -3.14% | 3.4만 |
|---|
| 2025.12.22 | ₩12,878 | ₩12,985 | ₩12,342 | ₩12,811 | -0.52% | 9.2만 |
|---|
| 2025.12.19 | ₩12,422 | ₩12,769 | ₩12,168 | ₩12,569 | +1.19% | 8.3만 |
|---|
| 2025.12.18 | ₩12,321 | ₩12,328 | ₩11,846 | ₩12,328 | +0.05% | 3.5만 |
|---|
| 2025.12.17 | ₩12,449 | ₩12,837 | ₩11,779 | ₩11,899 | -4.41% | 4.3만 |
|---|
| 2025.12.16 | ₩12,301 | ₩12,837 | ₩12,174 | ₩12,409 | +0.87% | 3.8만 |
|---|
| 2025.12.15 | ₩12,100 | ₩12,261 | ₩11,926 | ₩12,181 | +0.66% | 6만 |
|---|
| 2025.12.12 | ₩12,020 | ₩12,261 | ₩11,875 | ₩12,181 | +1.34% | 2.6만 |
|---|
| 2025.12.11 | ₩11,932 | ₩12,248 | ₩11,928 | ₩12,060 | +1.08% | 1.2만 |
|---|
| 2025.12.10 | ₩12,060 | ₩12,181 | ₩11,819 | ₩12,033 | -0.22% | 5만 |
|---|
| 2025.12.09 | ₩11,491 | ₩12,033 | ₩11,471 | ₩12,033 | +4.72% | 3.2만 |
|---|
| 2025.12.08 | ₩11,390 | ₩11,926 | ₩11,176 | ₩11,725 | +2.94% | 9.2만 |
|---|
| 2025.12.05 | ₩11,792 | ₩12,060 | ₩11,256 | ₩11,511 | -2.39% | 6.8만 |
|---|
| 2025.12.04 | ₩11,350 | ₩11,792 | ₩11,350 | ₩11,779 | +3.78% | 3.1만 |
|---|
| 2025.12.03 | ₩11,524 | ₩11,685 | ₩11,059 | ₩11,397 | -1.10% | 4.7만 |
|---|
| 2025.12.02 | ₩11,712 | ₩11,712 | ₩11,055 | ₩11,337 | -3.20% | 8.4만 |
|---|
| 2025.12.01 | ₩11,725 | ₩11,886 | ₩11,511 | ₩11,792 | +0.57% | 4만 |
|---|
| 2025.11.28 | ₩11,806 | ₩11,909 | ₩11,672 | ₩11,765 | -0.34% | 1.7만 |
|---|
| 2025.11.26 | ₩11,712 | ₩11,866 | ₩11,538 | ₩11,752 | +0.34% | 2.2만 |
|---|
| 2025.11.25 | ₩11,578 | ₩11,812 | ₩11,128 | ₩11,618 | +0.35% | 8.8만 |
|---|
| 2025.11.24 | ₩10,947 | ₩11,578 | ₩10,814 | ₩11,417 | +4.29% | 5.4만 |
|---|
| 2025.11.21 | ₩10,720 | ₩11,109 | ₩10,600 | ₩10,894 | +1.63% | 4.9만 |
|---|
| 2025.11.20 | ₩11,082 | ₩11,243 | ₩10,586 | ₩10,707 | -3.39% | 3.5만 |
|---|
| 2025.11.19 | ₩10,653 | ₩11,122 | ₩10,519 | ₩10,894 | +2.26% | 2.4만 |
|---|
| 2025.11.18 | ₩10,479 | ₩10,915 | ₩10,452 | ₩10,720 | +2.30% | 2.5만 |
|---|
| 2025.11.17 | ₩10,680 | ₩11,229 | ₩10,479 | ₩10,827 | +1.38% | 3.5만 |
|---|
| 2025.11.14 | ₩10,707 | ₩11,224 | ₩10,600 | ₩10,707 | 0.00% | 3.9만 |
|---|
| 2025.11.13 | ₩11,296 | ₩11,390 | ₩10,854 | ₩10,921 | -3.32% | 4.1만 |
|---|
| 2025.11.12 | ₩11,792 | ₩11,859 | ₩11,390 | ₩11,430 | -3.07% | 2.5만 |
|---|
| 2025.11.11 | ₩11,993 | ₩12,030 | ₩11,591 | ₩11,658 | -2.79% | 2.7만 |
|---|
| 2025.11.10 | ₩12,422 | ₩12,422 | ₩12,074 | ₩12,127 | -2.37% | 6.6만 |
|---|
| 2025.11.07 | ₩11,725 | ₩12,512 | ₩11,497 | ₩12,194 | +4.00% | 7.7만 |
|---|
| 2025.11.06 | ₩12,315 | ₩12,315 | ₩11,752 | ₩11,846 | -3.81% | 4.7만 |
|---|
| 2025.11.05 | ₩12,315 | ₩12,663 | ₩12,169 | ₩12,328 | +0.11% | 5.4만 |
|---|
| 2025.11.04 | ₩12,556 | ₩12,797 | ₩11,993 | ₩12,234 | -2.56% | 5.6만 |
|---|
| 2025.11.03 | ₩13,574 | ₩13,722 | ₩12,529 | ₩12,610 | -7.11% | 10.5만 |
|---|
| 2025.10.31 | ₩13,347 | ₩13,990 | ₩13,333 | ₩13,735 | +2.91% | 10.3만 |
|---|
| 2025.10.30 | ₩13,709 | ₩13,842 | ₩13,132 | ₩13,474 | -1.71% | 12.9만 |
|---|
| 2025.10.29 | ₩14,003 | ₩14,124 | ₩13,534 | ₩13,856 | -1.05% | 19.6만 |
|---|
| 2025.10.28 | ₩12,529 | ₩14,070 | ₩12,342 | ₩13,909 | +11.02% | 29.5만 |
|---|
| 2025.10.27 | ₩12,864 | ₩12,864 | ₩12,476 | ₩12,543 | -2.50% | 3.6만 |
|---|
| 2025.10.24 | ₩12,985 | ₩13,434 | ₩12,730 | ₩12,730 | -1.96% | 8.8만 |
|---|
| 2025.10.23 | ₩12,703 | ₩13,012 | ₩12,663 | ₩12,951 | +1.95% | 4.6만 |
|---|
| 2025.10.22 | ₩12,924 | ₩12,924 | ₩12,529 | ₩12,663 | -2.02% | 3.1만 |
|---|
| 2025.10.21 | ₩13,132 | ₩13,146 | ₩12,799 | ₩13,012 | -0.92% | 7.3만 |
|---|
| 2025.10.20 | ₩12,958 | ₩13,213 | ₩12,730 | ₩13,172 | +1.65% | 10만 |
|---|
| 2025.10.17 | ₩13,494 | ₩13,494 | ₩12,703 | ₩12,770 | -5.36% | 7.2만 |
|---|
| 2025.10.16 | ₩13,534 | ₩13,641 | ₩12,931 | ₩13,534 | 0.00% | 14만 |
|---|
| 2025.10.15 | ₩12,275 | ₩13,400 | ₩12,261 | ₩13,333 | +8.62% | 28.2만 |
|---|
| 2025.10.14 | ₩11,444 | ₩12,275 | ₩11,323 | ₩12,167 | +6.32% | 10.8만 |
|---|
| 2025.10.13 | ₩11,779 | ₩12,181 | ₩11,658 | ₩11,873 | +0.80% | 4.2만 |
|---|
| 2025.10.10 | ₩12,114 | ₩12,194 | ₩11,578 | ₩11,631 | -3.98% | 6만 |
|---|