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 | ₩13,756 | ₩13,953 | ₩13,463 | ₩13,690 | -0.49% | 7.2만 |
| 2026.10.08 | ₩14,090 | ₩14,351 | ₩13,396 | ₩13,690 | -2.84% | 7.9만 |
| 2026.10.07 | ₩14,384 | ₩14,451 | ₩14,124 | ₩14,171 | -1.49% | 4.1만 |
| 2026.10.06 | ₩14,611 | ₩14,611 | ₩14,371 | ₩14,504 | -0.73% | 4.4만 |
| 2026.10.05 | ₩14,758 | ₩14,928 | ₩14,464 | ₩14,531 | -1.54% | 3.7만 |
| 2026.10.02 | ₩14,357 | ₩14,892 | ₩14,246 | ₩14,878 | +3.63% | 8.1만 |
| 2026.10.01 | ₩14,317 | ₩14,437 | ₩14,157 | ₩14,291 | -0.19% | 5.2만 |
| 2026.09.30 | ₩14,558 | ₩14,643 | ₩14,164 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,331 |
| -1.56% |
| 7만 |
| 2026.09.29 | ₩14,424 | ₩14,651 | ₩14,157 | ₩14,558 | +0.93% | 8.6만 |
|---|
| 2026.09.28 | ₩14,398 | ₩14,911 | ₩14,026 | ₩14,518 | +0.83% | 17만 |
|---|
| 2026.09.25 | ₩14,317 | ₩14,491 | ₩14,257 | ₩14,398 | +0.56% | 6.5만 |
|---|
| 2026.09.24 | ₩14,558 | ₩14,611 | ₩14,277 | ₩14,304 | -1.74% | 9.1만 |
|---|
| 2026.09.23 | ₩14,785 | ₩14,945 | ₩14,521 | ₩14,651 | -0.90% | 4.5만 |
|---|
| 2026.09.22 | ₩14,958 | ₩15,199 | ₩14,745 | ₩14,905 | -0.36% | 14.6만 |
|---|
| 2026.09.21 | ₩14,598 | ₩15,092 | ₩14,518 | ₩14,918 | +2.20% | 11.6만 |
|---|
| 2026.09.18 | ₩14,384 | ₩15,025 | ₩14,237 | ₩14,478 | +0.65% | 23.3만 |
|---|
| 2026.09.17 | ₩14,438 | ₩14,611 | ₩14,050 | ₩14,398 | -0.28% | 16.7만 |
|---|
| 2026.09.16 | ₩14,291 | ₩14,411 | ₩13,857 | ₩14,304 | +0.09% | 9.5만 |
|---|
| 2026.09.15 | ₩14,264 | ₩14,508 | ₩13,970 | ₩14,291 | +0.19% | 15만 |
|---|
| 2026.09.14 | ₩13,222 | ₩14,678 | ₩12,968 | ₩14,331 | +8.38% | 41.3만 |
|---|
| 2026.09.11 | ₩13,396 | ₩13,583 | ₩13,249 | ₩13,383 | -0.10% | 18.4만 |
|---|
| 2026.09.10 | ₩13,276 | ₩13,422 | ₩13,075 | ₩13,115 | -1.21% | 14.7만 |
|---|
| 2026.09.09 | ₩13,383 | ₩13,503 | ₩13,222 | ₩13,369 | -0.10% | 9.6만 |
|---|
| 2026.09.08 | ₩13,610 | ₩13,730 | ₩13,503 | ₩13,503 | -0.79% | 8.9만 |
|---|
| 2026.09.04 | ₩13,369 | ₩13,656 | ₩13,369 | ₩13,583 | +1.60% | 2.7만 |
|---|
| 2026.09.03 | ₩13,342 | ₩13,770 | ₩13,129 | ₩13,383 | +0.30% | 8.3만 |
|---|
| 2026.09.02 | ₩13,503 | ₩13,516 | ₩13,120 | ₩13,329 | -1.29% | 17.5만 |
|---|
| 2026.09.01 | ₩13,409 | ₩13,575 | ₩13,369 | ₩13,436 | +0.20% | 4만 |
|---|
| 2026.08.31 | ₩13,356 | ₩13,516 | ₩13,262 | ₩13,423 | +0.50% | 4.4만 |
|---|
| 2026.08.28 | ₩13,837 | ₩14,137 | ₩13,329 | ₩13,356 | -3.47% | 7.4만 |
|---|
| 2026.08.27 | ₩13,730 | ₩14,004 | ₩13,690 | ₩13,930 | +1.46% | 5.6만 |
|---|
| 2026.08.26 | ₩13,409 | ₩14,157 | ₩13,369 | ₩13,636 | +1.69% | 6.5만 |
|---|
| 2026.08.25 | ₩13,409 | ₩13,583 | ₩13,356 | ₩13,409 | 0.00% | 1.4만 |
|---|
| 2026.08.24 | ₩13,463 | ₩13,489 | ₩13,222 | ₩13,356 | -0.79% | 8.5만 |
|---|
| 2026.08.21 | ₩13,543 | ₩13,670 | ₩13,348 | ₩13,483 | -0.44% | 5.3만 |
|---|
| 2026.08.20 | ₩13,476 | ₩13,595 | ₩13,369 | ₩13,516 | +0.30% | 7.1만 |
|---|
| 2026.08.19 | ₩13,529 | ₩13,716 | ₩13,236 | ₩13,476 | -0.39% | 8만 |
|---|
| 2026.08.18 | ₩13,970 | ₩13,970 | ₩13,423 | ₩13,516 | -3.25% | 10.7만 |
|---|
| 2026.08.17 | ₩14,144 | ₩14,291 | ₩13,890 | ₩13,984 | -1.13% | 8.5만 |
|---|
| 2026.08.14 | ₩13,756 | ₩14,171 | ₩13,690 | ₩14,130 | +2.72% | 4.8만 |
|---|
| 2026.08.13 | ₩13,890 | ₩14,237 | ₩13,496 | ₩13,636 | -1.83% | 4.4만 |
|---|
| 2026.08.12 | ₩13,783 | ₩14,117 | ₩13,449 | ₩13,716 | -0.48% | 2.6만 |
|---|
| 2026.08.11 | ₩13,890 | ₩14,010 | ₩13,409 | ₩13,583 | -2.21% | 12.1만 |
|---|
| 2026.08.10 | ₩14,211 | ₩14,528 | ₩13,837 | ₩13,890 | -2.26% | 6.9만 |
|---|
| 2026.08.07 | ₩14,064 | ₩14,471 | ₩13,890 | ₩14,211 | +1.04% | 8만 |
|---|
| 2026.08.06 | ₩13,783 | ₩14,197 | ₩13,696 | ₩14,064 | +2.03% | 5.5만 |
|---|
| 2026.08.05 | ₩13,970 | ₩14,227 | ₩13,516 | ₩13,797 | -1.24% | 4.4만 |
|---|
| 2026.08.04 | ₩13,890 | ₩14,264 | ₩13,890 | ₩13,943 | +0.38% | 9.3만 |
|---|
| 2026.08.03 | ₩13,623 | ₩14,208 | ₩13,489 | ₩13,730 | +0.78% | 3.4만 |
|---|
| 2026.07.31 | ₩13,663 | ₩14,057 | ₩13,342 | ₩13,543 | -0.88% | 6.6만 |
|---|
| 2026.07.30 | ₩13,155 | ₩13,736 | ₩13,075 | ₩13,610 | +3.45% | 4.4만 |
|---|
| 2026.07.29 | ₩13,236 | ₩13,236 | ₩12,822 | ₩13,062 | -1.31% | 17.6만 |
|---|
| 2026.07.28 | ₩13,423 | ₩13,476 | ₩12,862 | ₩13,249 | -1.29% | 10.5만 |
|---|
| 2026.07.27 | ₩13,423 | ₩13,676 | ₩13,222 | ₩13,409 | -0.10% | 7.4만 |
|---|
| 2026.07.24 | ₩13,569 | ₩13,730 | ₩13,302 | ₩13,409 | -1.18% | 3.5만 |
|---|
| 2026.07.23 | ₩13,262 | ₩13,663 | ₩13,222 | ₩13,556 | +2.22% | 6.7만 |
|---|
| 2026.07.22 | ₩13,596 | ₩13,890 | ₩13,276 | ₩13,356 | -1.77% | 6.8만 |
|---|
| 2026.07.21 | ₩13,423 | ₩13,716 | ₩13,222 | ₩13,596 | +1.29% | 9.7만 |
|---|
| 2026.07.20 | ₩13,463 | ₩13,543 | ₩13,309 | ₩13,356 | -0.79% | 7.6만 |
|---|
| 2026.07.17 | ₩13,289 | ₩13,603 | ₩13,165 | ₩13,383 | +0.70% | 6.1만 |
|---|
| 2026.07.16 | ₩13,569 | ₩13,650 | ₩13,196 | ₩13,423 | -1.08% | 13.4만 |
|---|
| 2026.07.15 | ₩13,556 | ₩14,024 | ₩13,396 | ₩13,610 | +0.39% | 9.8만 |
|---|
| 2026.07.14 | ₩13,209 | ₩13,623 | ₩13,115 | ₩13,356 | +1.11% | 11.5만 |
|---|
| 2026.07.13 | ₩12,782 | ₩13,262 | ₩12,782 | ₩13,142 | +2.82% | 9.4만 |
|---|
| 2026.07.10 | ₩12,902 | ₩13,142 | ₩12,835 | ₩13,062 | +1.24% | 7.3만 |
|---|
| 2026.07.09 | ₩12,688 | ₩13,035 | ₩12,615 | ₩12,902 | +1.68% | 11만 |
|---|
| 2026.07.08 | ₩12,274 | ₩12,701 | ₩12,234 | ₩12,661 | +3.16% | 9.8만 |
|---|
| 2026.07.07 | ₩12,835 | ₩12,902 | ₩12,247 | ₩12,421 | -3.23% | 16.2만 |
|---|
| 2026.07.06 | ₩12,448 | ₩12,955 | ₩12,448 | ₩12,915 | +3.76% | 8.7만 |
|---|
| 2026.07.02 | ₩12,862 | ₩13,115 | ₩12,574 | ₩12,848 | -0.10% | 10.2만 |
|---|
| 2026.07.01 | ₩13,049 | ₩13,342 | ₩12,848 | ₩12,862 | -1.43% | 7.8만 |
|---|
| 2026.06.30 | ₩12,741 | ₩13,209 | ₩12,741 | ₩13,049 | +2.41% | 11.2만 |
|---|
| 2026.06.29 | ₩12,888 | ₩13,142 | ₩12,501 | ₩12,755 | -1.04% | 13.3만 |
|---|
| 2026.06.26 | ₩12,488 | ₩13,217 | ₩12,488 | ₩12,822 | +2.67% | 12.7만 |
|---|
| 2026.06.25 | ₩12,635 | ₩12,962 | ₩12,394 | ₩12,595 | -0.32% | 13.3만 |
|---|
| 2026.06.24 | ₩12,635 | ₩13,075 | ₩12,274 | ₩12,554 | -0.63% | 13.2만 |
|---|
| 2026.06.23 | ₩12,648 | ₩13,155 | ₩12,354 | ₩12,635 | -0.11% | 16만 |
|---|
| 2026.06.22 | ₩13,383 | ₩13,716 | ₩12,875 | ₩12,902 | -3.59% | 13.9만 |
|---|
| 2026.06.18 | ₩13,596 | ₩14,157 | ₩12,995 | ₩13,356 | -1.77% | 31.7만 |
|---|
| 2026.06.17 | ₩12,621 | ₩12,815 | ₩12,154 | ₩12,341 | -2.22% | 30.5만 |
|---|
| 2026.06.16 | ₩12,514 | ₩13,222 | ₩12,020 | ₩12,434 | -0.64% | 51.5만 |
|---|
| 2026.06.15 | ₩15,453 | ₩15,626 | ₩12,154 | ₩12,461 | -19.36% | 131.2만 |
|---|
| 2026.06.12 | ₩16,027 | ₩16,147 | ₩14,585 | ₩14,585 | -9.00% | 26.3만 |
|---|
| 2026.06.11 | ₩15,025 | ₩16,014 | ₩14,905 | ₩15,893 | +5.78% | 16.8만 |
|---|
| 2026.06.10 | ₩15,172 | ₩15,519 | ₩14,758 | ₩14,865 | -2.02% | 10.3만 |
|---|
| 2026.06.09 | ₩15,907 | ₩16,220 | ₩14,838 | ₩15,172 | -4.62% | 12.5만 |
|---|
| 2026.06.08 | ₩16,254 | ₩16,254 | ₩15,533 | ₩15,653 | -3.70% | 6.1만 |
|---|
| 2026.06.05 | ₩16,735 | ₩17,069 | ₩15,640 | ₩15,760 | -5.83% | 14.6만 |
|---|
| 2026.06.04 | ₩16,575 | ₩17,322 | ₩16,254 | ₩16,842 | +1.61% | 8.4만 |
|---|
| 2026.06.03 | ₩17,269 | ₩17,630 | ₩16,628 | ₩16,788 | -2.78% | 8.7만 |
|---|
| 2026.06.02 | ₩18,030 | ₩18,084 | ₩17,229 | ₩17,269 | -4.22% | 11.5만 |
|---|
| 2026.06.01 | ₩16,775 | ₩17,696 | ₩16,708 | ₩17,603 | +4.94% | 22.2만 |
|---|
| 2026.05.29 | ₩17,282 | ₩17,309 | ₩16,508 | ₩16,748 | -3.09% | 8.7만 |
|---|
| 2026.05.28 | ₩16,748 | ₩17,723 | ₩16,721 | ₩17,229 | +2.87% | 25.6만 |
|---|
| 2026.05.27 | ₩16,575 | ₩16,895 | ₩16,187 | ₩16,641 | +0.40% | 4.6만 |
|---|
| 2026.05.26 | ₩16,174 | ₩16,762 | ₩16,127 | ₩16,575 | +2.48% | 8.6만 |
|---|
| 2026.05.22 | ₩15,466 | ₩16,027 | ₩15,466 | ₩15,853 | +2.50% | 7.3만 |
|---|
| 2026.05.21 | ₩15,145 | ₩15,666 | ₩15,025 | ₩15,239 | +0.62% | 5.6만 |
|---|
| 2026.05.20 | ₩15,079 | ₩15,319 | ₩14,852 | ₩15,145 | +0.44% | 7.2만 |
|---|
| 2026.05.19 | ₩15,145 | ₩15,266 | ₩14,585 | ₩14,852 | -1.94% | 8.8만 |
|---|
| 2026.05.18 | ₩15,252 | ₩15,493 | ₩14,984 | ₩15,266 | +0.09% | 8.8만 |
|---|
| 2026.05.15 | ₩15,653 | ₩15,653 | ₩14,958 | ₩15,266 | -2.47% | 8.3만 |
|---|
| 2026.05.14 | ₩15,586 | ₩16,080 | ₩15,506 | ₩15,933 | +2.23% | 5.4만 |
|---|
| 2026.05.13 | ₩15,800 | ₩15,960 | ₩15,292 | ₩15,586 | -1.35% | 5.8만 |
|---|
| 2026.05.12 | ₩15,987 | ₩16,227 | ₩15,626 | ₩15,800 | -1.17% | 9.4만 |
|---|
| 2026.05.11 | ₩16,227 | ₩16,281 | ₩15,800 | ₩16,161 | -0.41% | 11.6만 |
|---|
| 2026.05.08 | ₩16,040 | ₩16,368 | ₩15,867 | ₩16,174 | +0.83% | 10.6만 |
|---|
| 2026.05.07 | ₩16,027 | ₩16,281 | ₩15,787 | ₩15,893 | -0.83% | 9.2만 |
|---|
| 2026.05.06 | ₩15,787 | ₩15,987 | ₩15,315 | ₩15,920 | +0.85% | 4.7만 |
|---|
| 2026.05.05 | ₩15,439 | ₩15,653 | ₩15,132 | ₩15,580 | +0.91% | 10.9만 |
|---|
| 2026.05.04 | ₩15,626 | ₩16,007 | ₩15,359 | ₩15,386 | -1.54% | 14.6만 |
|---|
| 2026.05.01 | ₩15,105 | ₩15,580 | ₩15,105 | ₩15,519 | +2.74% | 7.5만 |
|---|
| 2026.04.30 | ₩14,825 | ₩15,239 | ₩14,558 | ₩15,105 | +1.89% | 13.6만 |
|---|
| 2026.04.29 | ₩14,865 | ₩14,972 | ₩14,357 | ₩14,665 | -1.35% | 9.3만 |
|---|
| 2026.04.28 | ₩14,972 | ₩15,052 | ₩14,531 | ₩14,852 | -0.80% | 17.8만 |
|---|
| 2026.04.27 | ₩16,935 | ₩16,935 | ₩14,938 | ₩14,985 | -11.51% | 29.7만 |
|---|
| 2026.04.24 | ₩16,601 | ₩16,775 | ₩16,107 | ₩16,374 | -1.37% | 9.4만 |
|---|
| 2026.04.23 | ₩16,107 | ₩16,528 | ₩15,960 | ₩16,441 | +2.07% | 12만 |
|---|
| 2026.04.22 | ₩16,227 | ₩16,681 | ₩16,040 | ₩16,107 | -0.74% | 12.9만 |
|---|
| 2026.04.21 | ₩16,828 | ₩17,026 | ₩15,894 | ₩16,054 | -4.60% | 25.9만 |
|---|
| 2026.04.20 | ₩17,643 | ₩17,710 | ₩16,762 | ₩16,808 | -4.73% | 17만 |
|---|
| 2026.04.17 | ₩18,070 | ₩18,331 | ₩17,563 | ₩17,723 | -1.92% | 17.1만 |
|---|
| 2026.04.16 | ₩17,389 | ₩17,870 | ₩17,002 | ₩17,870 | +2.76% | 13.7만 |
|---|
| 2026.04.15 | ₩17,269 | ₩17,469 | ₩16,908 | ₩17,376 | +0.62% | 11.4만 |
|---|
| 2026.04.14 | ₩17,803 | ₩17,803 | ₩16,762 | ₩17,229 | -3.23% | 21만 |
|---|
| 2026.04.13 | ₩16,895 | ₩18,191 | ₩16,895 | ₩17,630 | +4.35% | 23.7만 |
|---|
| 2026.04.10 | ₩16,708 | ₩16,762 | ₩16,027 | ₩16,321 | -2.32% | 9.5만 |
|---|
| 2026.04.09 | ₩15,960 | ₩16,828 | ₩15,960 | ₩16,534 | +3.60% | 12만 |
|---|
| 2026.04.08 | ₩16,080 | ₩16,277 | ₩15,573 | ₩16,054 | -0.17% | 23.7만 |
|---|
| 2026.04.07 | ₩15,666 | ₩15,813 | ₩15,226 | ₩15,626 | -0.26% | 9.5만 |
|---|
| 2026.04.06 | ₩16,027 | ₩16,347 | ₩15,573 | ₩15,746 | -1.75% | 17만 |
|---|
| 2026.04.02 | ₩15,172 | ₩16,147 | ₩14,938 | ₩15,880 | +4.67% | 11.3만 |
|---|
| 2026.04.01 | ₩15,252 | ₩15,878 | ₩15,106 | ₩15,519 | +1.75% | 19.5만 |
|---|
| 2026.03.31 | ₩14,611 | ₩15,172 | ₩14,531 | ₩15,092 | +3.29% | 17.1만 |
|---|
| 2026.03.30 | ₩15,266 | ₩15,706 | ₩14,518 | ₩14,544 | -4.72% | 20.7만 |
|---|
| 2026.03.27 | ₩15,306 | ₩15,626 | ₩15,012 | ₩15,212 | -0.61% | 12.6만 |
|---|
| 2026.03.26 | ₩15,760 | ₩15,900 | ₩15,319 | ₩15,426 | -2.12% | 14만 |
|---|
| 2026.03.25 | ₩16,080 | ₩16,174 | ₩15,601 | ₩15,947 | -0.83% | 14.2만 |
|---|
| 2026.03.24 | ₩15,933 | ₩16,635 | ₩15,746 | ₩15,947 | +0.08% | 21만 |
|---|
| 2026.03.23 | ₩15,853 | ₩16,404 | ₩15,640 | ₩16,094 | +1.52% | 24.6만 |
|---|
| 2026.03.20 | ₩16,989 | ₩16,989 | ₩15,589 | ₩15,853 | -6.68% | 27만 |
|---|
| 2026.03.19 | ₩17,015 | ₩17,322 | ₩16,454 | ₩16,935 | -0.47% | 40.3만 |
|---|
| 2026.03.18 | ₩18,378 | ₩18,378 | ₩17,029 | ₩17,202 | -6.40% | 35.3만 |
|---|
| 2026.03.17 | ₩18,431 | ₩18,685 | ₩16,952 | ₩18,378 | -0.29% | 47.7만 |
|---|
| 2026.03.16 | ₩18,698 | ₩19,099 | ₩17,576 | ₩18,191 | -2.71% | 45.8만 |
|---|
| 2026.03.13 | ₩19,366 | ₩19,646 | ₩18,324 | ₩18,778 | -3.03% | 36.1만 |
|---|
| 2026.03.12 | ₩19,673 | ₩19,938 | ₩18,271 | ₩19,366 | -1.56% | 78.6만 |
|---|
| 2026.03.11 | ₩22,705 | ₩22,705 | ₩18,885 | ₩19,526 | -14.00% | 191만 |
|---|
| 2026.03.10 | ₩20,034 | ₩23,079 | ₩19,246 | ₩22,384 | +11.73% | 193.3만 |
|---|
| 2026.03.09 | ₩18,952 | ₩20,034 | ₩18,658 | ₩19,967 | +5.36% | 30.5만 |
|---|
| 2026.03.06 | ₩18,698 | ₩20,007 | ₩18,444 | ₩19,232 | +2.86% | 21.2만 |
|---|
| 2026.03.05 | ₩18,765 | ₩19,072 | ₩17,950 | ₩18,671 | -0.50% | 12.5만 |
|---|
| 2026.03.04 | ₩18,498 | ₩19,312 | ₩18,097 | ₩18,885 | +2.09% | 8.8만 |
|---|
| 2026.03.03 | ₩18,124 | ₩18,484 | ₩17,376 | ₩18,418 | +1.62% | 10.7만 |
|---|
| 2026.03.02 | ₩17,710 | ₩19,286 | ₩17,643 | ₩18,698 | +5.58% | 16.8만 |
|---|
| 2026.02.27 | ₩18,845 | ₩19,032 | ₩17,550 | ₩18,110 | -3.90% | 16.6만 |
|---|
| 2026.02.26 | ₩19,860 | ₩19,887 | ₩18,752 | ₩19,032 | -4.17% | 13.3만 |
|---|
| 2026.02.25 | ₩19,019 | ₩19,847 | ₩19,019 | ₩19,780 | +4.00% | 26.5만 |
|---|
| 2026.02.24 | ₩18,484 | ₩19,165 | ₩18,164 | ₩19,019 | +2.89% | 17.7만 |
|---|
| 2026.02.23 | ₩17,763 | ₩18,565 | ₩17,630 | ₩18,471 | +3.98% | 11.8만 |
|---|
| 2026.02.20 | ₩17,603 | ₩18,271 | ₩17,376 | ₩17,970 | +2.09% | 12.9만 |
|---|
| 2026.02.19 | ₩17,496 | ₩17,703 | ₩17,109 | ₩17,610 | +0.65% | 7.8만 |
|---|
| 2026.02.18 | ₩18,244 | ₩18,538 | ₩17,189 | ₩17,503 | -4.06% | 18.8만 |
|---|
| 2026.02.17 | ₩17,857 | ₩18,979 | ₩17,750 | ₩18,297 | +2.47% | 37.9만 |
|---|
| 2026.02.13 | ₩17,242 | ₩18,177 | ₩17,049 | ₩17,897 | +3.80% | 35.4만 |
|---|
| 2026.02.12 | ₩15,760 | ₩17,469 | ₩15,760 | ₩17,269 | +9.58% | 29.5만 |
|---|
| 2026.02.11 | ₩17,429 | ₩17,429 | ₩15,359 | ₩15,533 | -10.88% | 34.2만 |
|---|
| 2026.02.10 | ₩16,908 | ₩18,151 | ₩16,563 | ₩17,456 | +3.24% | 42만 |
|---|
| 2026.02.09 | ₩15,533 | ₩17,229 | ₩15,493 | ₩16,655 | +7.22% | 27.6만 |
|---|
| 2026.02.06 | ₩14,357 | ₩15,640 | ₩14,357 | ₩15,319 | +6.70% | 14만 |
|---|
| 2026.02.05 | ₩14,905 | ₩15,326 | ₩14,144 | ₩14,277 | -4.21% | 15.1만 |
|---|
| 2026.02.04 | ₩14,958 | ₩15,186 | ₩14,438 | ₩15,172 | +1.43% | 16.3만 |
|---|
| 2026.02.03 | ₩14,518 | ₩15,025 | ₩14,237 | ₩14,958 | +3.04% | 19.3만 |
|---|
| 2026.02.02 | ₩14,224 | ₩14,838 | ₩14,130 | ₩14,438 | +1.50% | 20.3만 |
|---|
| 2026.01.30 | ₩14,317 | ₩15,092 | ₩13,890 | ₩14,224 | -0.65% | 21.3만 |
|---|
| 2026.01.29 | ₩15,186 | ₩15,319 | ₩13,756 | ₩14,518 | -4.40% | 25만 |
|---|
| 2026.01.28 | ₩13,556 | ₩14,183 | ₩13,169 | ₩13,236 | -2.36% | 11.2만 |
|---|
| 2026.01.27 | ₩13,930 | ₩14,017 | ₩13,250 | ₩13,529 | -2.88% | 14.1만 |
|---|
| 2026.01.26 | ₩14,371 | ₩14,731 | ₩13,863 | ₩14,010 | -2.51% | 11.5만 |
|---|
| 2026.01.23 | ₩14,638 | ₩15,036 | ₩14,024 | ₩14,224 | -2.83% | 9.3만 |
|---|
| 2026.01.22 | ₩15,533 | ₩15,706 | ₩14,531 | ₩14,611 | -5.93% | 12.6만 |
|---|
| 2026.01.21 | ₩14,625 | ₩15,426 | ₩14,471 | ₩15,359 | +5.02% | 22.2만 |
|---|
| 2026.01.20 | ₩14,918 | ₩15,085 | ₩14,357 | ₩14,411 | -3.40% | 12.2만 |
|---|
| 2026.01.16 | ₩15,319 | ₩16,027 | ₩15,092 | ₩15,105 | -1.39% | 11만 |
|---|
| 2026.01.15 | ₩15,613 | ₩16,161 | ₩14,694 | ₩15,319 | -1.88% | 24.6만 |
|---|
| 2026.01.14 | ₩16,014 | ₩16,027 | ₩14,812 | ₩15,553 | -2.88% | 19.3만 |
|---|
| 2026.01.13 | ₩13,569 | ₩16,321 | ₩13,529 | ₩16,014 | +18.01% | 63.2만 |
|---|
| 2026.01.12 | ₩13,756 | ₩13,837 | ₩13,383 | ₩13,436 | -2.33% | 23.9만 |
|---|
| 2026.01.09 | ₩13,503 | ₩13,833 | ₩13,276 | ₩13,683 | +1.34% | 19만 |
|---|
| 2026.01.08 | ₩13,409 | ₩13,803 | ₩13,356 | ₩13,423 | +0.10% | 28.4만 |
|---|
| 2026.01.07 | ₩13,489 | ₩13,489 | ₩12,944 | ₩13,316 | -1.29% | 5.5만 |
|---|
| 2026.01.06 | ₩13,383 | ₩13,623 | ₩12,875 | ₩13,449 | +0.50% | 9.8만 |
|---|
| 2026.01.05 | ₩12,888 | ₩13,690 | ₩12,888 | ₩13,383 | +3.83% | 21.5만 |
|---|
| 2026.01.02 | ₩12,434 | ₩12,822 | ₩12,234 | ₩12,701 | +2.15% | 4.7만 |
|---|
| 2025.12.31 | ₩12,394 | ₩12,715 | ₩12,154 | ₩12,421 | +0.22% | 7.5만 |
|---|
| 2025.12.30 | ₩11,994 | ₩12,408 | ₩11,887 | ₩12,394 | +3.34% | 4.7만 |
|---|
| 2025.12.29 | ₩12,434 | ₩12,595 | ₩11,753 | ₩11,833 | -4.83% | 13.5만 |
|---|
| 2025.12.26 | ₩12,755 | ₩12,822 | ₩12,265 | ₩12,501 | -1.99% | 3만 |
|---|
| 2025.12.24 | ₩12,461 | ₩12,741 | ₩12,221 | ₩12,741 | +2.25% | 5.9만 |
|---|
| 2025.12.23 | ₩12,768 | ₩12,888 | ₩12,354 | ₩12,367 | -3.14% | 3.4만 |
|---|
| 2025.12.22 | ₩12,835 | ₩12,942 | ₩12,301 | ₩12,768 | -0.52% | 9.2만 |
|---|
| 2025.12.19 | ₩12,381 | ₩12,727 | ₩12,127 | ₩12,528 | +1.19% | 8.3만 |
|---|
| 2025.12.18 | ₩12,281 | ₩12,287 | ₩11,807 | ₩12,287 | +0.05% | 3.5만 |
|---|
| 2025.12.17 | ₩12,408 | ₩12,795 | ₩11,740 | ₩11,860 | -4.41% | 4.3만 |
|---|
| 2025.12.16 | ₩12,261 | ₩12,795 | ₩12,134 | ₩12,367 | +0.87% | 3.8만 |
|---|
| 2025.12.15 | ₩12,060 | ₩12,221 | ₩11,887 | ₩12,140 | +0.66% | 6만 |
|---|
| 2025.12.12 | ₩11,980 | ₩12,221 | ₩11,836 | ₩12,140 | +1.34% | 2.6만 |
|---|
| 2025.12.11 | ₩11,892 | ₩12,207 | ₩11,889 | ₩12,020 | +1.08% | 1.2만 |
|---|
| 2025.12.10 | ₩12,020 | ₩12,140 | ₩11,780 | ₩11,994 | -0.22% | 5만 |
|---|
| 2025.12.09 | ₩11,453 | ₩11,994 | ₩11,433 | ₩11,994 | +4.72% | 3.2만 |
|---|
| 2025.12.08 | ₩11,352 | ₩11,887 | ₩11,139 | ₩11,686 | +2.94% | 9.2만 |
|---|
| 2025.12.05 | ₩11,753 | ₩12,020 | ₩11,219 | ₩11,473 | -2.39% | 6.8만 |
|---|
| 2025.12.04 | ₩11,312 | ₩11,753 | ₩11,312 | ₩11,740 | +3.78% | 3.1만 |
|---|
| 2025.12.03 | ₩11,486 | ₩11,646 | ₩11,022 | ₩11,359 | -1.10% | 4.7만 |
|---|
| 2025.12.02 | ₩11,673 | ₩11,673 | ₩11,019 | ₩11,299 | -3.20% | 8.4만 |
|---|
| 2025.12.01 | ₩11,686 | ₩11,847 | ₩11,473 | ₩11,753 | +0.57% | 4만 |
|---|
| 2025.11.28 | ₩11,766 | ₩11,870 | ₩11,633 | ₩11,726 | -0.34% | 1.7만 |
|---|
| 2025.11.26 | ₩11,673 | ₩11,827 | ₩11,499 | ₩11,713 | +0.34% | 2.2만 |
|---|
| 2025.11.25 | ₩11,539 | ₩11,773 | ₩11,091 | ₩11,579 | +0.35% | 8.8만 |
|---|
| 2025.11.24 | ₩10,911 | ₩11,539 | ₩10,778 | ₩11,379 | +4.29% | 5.4만 |
|---|
| 2025.11.21 | ₩10,685 | ₩11,072 | ₩10,564 | ₩10,858 | +1.63% | 4.9만 |
|---|
| 2025.11.20 | ₩11,045 | ₩11,206 | ₩10,551 | ₩10,671 | -3.39% | 3.5만 |
|---|
| 2025.11.19 | ₩10,618 | ₩11,085 | ₩10,484 | ₩10,858 | +2.26% | 2.4만 |
|---|
| 2025.11.18 | ₩10,444 | ₩10,878 | ₩10,418 | ₩10,685 | +2.30% | 2.5만 |
|---|
| 2025.11.17 | ₩10,645 | ₩11,192 | ₩10,444 | ₩10,791 | +1.38% | 3.5만 |
|---|
| 2025.11.14 | ₩10,671 | ₩11,187 | ₩10,565 | ₩10,671 | 0.00% | 3.9만 |
|---|
| 2025.11.13 | ₩11,259 | ₩11,352 | ₩10,818 | ₩10,885 | -3.32% | 4.1만 |
|---|
| 2025.11.12 | ₩11,753 | ₩11,820 | ₩11,352 | ₩11,392 | -3.07% | 2.5만 |
|---|
| 2025.11.11 | ₩11,953 | ₩11,990 | ₩11,553 | ₩11,620 | -2.79% | 2.7만 |
|---|
| 2025.11.10 | ₩12,381 | ₩12,381 | ₩12,034 | ₩12,087 | -2.37% | 6.6만 |
|---|
| 2025.11.07 | ₩11,686 | ₩12,470 | ₩11,459 | ₩12,154 | +4.00% | 7.7만 |
|---|
| 2025.11.06 | ₩12,274 | ₩12,274 | ₩11,713 | ₩11,807 | -3.81% | 4.7만 |
|---|
| 2025.11.05 | ₩12,274 | ₩12,621 | ₩12,128 | ₩12,287 | +0.11% | 5.4만 |
|---|
| 2025.11.04 | ₩12,514 | ₩12,755 | ₩11,953 | ₩12,194 | -2.56% | 5.6만 |
|---|
| 2025.11.03 | ₩13,529 | ₩13,676 | ₩12,488 | ₩12,568 | -7.11% | 10.5만 |
|---|
| 2025.10.31 | ₩13,302 | ₩13,943 | ₩13,289 | ₩13,690 | +2.91% | 10.3만 |
|---|
| 2025.10.30 | ₩13,663 | ₩13,797 | ₩13,089 | ₩13,429 | -1.71% | 12.9만 |
|---|
| 2025.10.29 | ₩13,957 | ₩14,077 | ₩13,489 | ₩13,810 | -1.05% | 19.6만 |
|---|
| 2025.10.28 | ₩12,488 | ₩14,024 | ₩12,301 | ₩13,863 | +11.02% | 29.5만 |
|---|
| 2025.10.27 | ₩12,822 | ₩12,822 | ₩12,434 | ₩12,501 | -2.50% | 3.6만 |
|---|
| 2025.10.24 | ₩12,942 | ₩13,389 | ₩12,688 | ₩12,688 | -1.96% | 8.8만 |
|---|
| 2025.10.23 | ₩12,661 | ₩12,968 | ₩12,621 | ₩12,908 | +1.95% | 4.6만 |
|---|
| 2025.10.22 | ₩12,882 | ₩12,882 | ₩12,488 | ₩12,621 | -2.02% | 3.1만 |
|---|
| 2025.10.21 | ₩13,089 | ₩13,102 | ₩12,757 | ₩12,968 | -0.92% | 7.3만 |
|---|
| 2025.10.20 | ₩12,915 | ₩13,169 | ₩12,688 | ₩13,129 | +1.65% | 10만 |
|---|
| 2025.10.17 | ₩13,449 | ₩13,449 | ₩12,661 | ₩12,728 | -5.36% | 7.2만 |
|---|
| 2025.10.16 | ₩13,489 | ₩13,596 | ₩12,888 | ₩13,489 | 0.00% | 14만 |
|---|
| 2025.10.15 | ₩12,234 | ₩13,356 | ₩12,221 | ₩13,289 | +8.62% | 28.2만 |
|---|
| 2025.10.14 | ₩11,406 | ₩12,234 | ₩11,286 | ₩12,127 | +6.32% | 10.8만 |
|---|
| 2025.10.13 | ₩11,740 | ₩12,140 | ₩11,620 | ₩11,833 | +0.80% | 4.2만 |
|---|
| 2025.10.10 | ₩12,074 | ₩12,154 | ₩11,539 | ₩11,593 | -3.98% | 6만 |
|---|