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 | ₩13,760 | ₩13,957 | ₩13,466 | ₩13,693 | -0.49% | 7.2만 |
| 2026.10.08 | ₩14,094 | ₩14,354 | ₩13,399 | ₩13,693 | -2.84% | 7.9만 |
| 2026.10.07 | ₩14,387 | ₩14,454 | ₩14,127 | ₩14,174 | -1.49% | 4.1만 |
| 2026.10.06 | ₩14,615 | ₩14,615 | ₩14,374 | ₩14,508 | -0.73% | 4.4만 |
| 2026.10.05 | ₩14,761 | ₩14,932 | ₩14,468 | ₩14,534 | -1.54% | 3.7만 |
| 2026.10.02 | ₩14,361 | ₩14,895 | ₩14,249 | ₩14,882 | +3.63% | 8.1만 |
| 2026.10.01 | ₩14,321 | ₩14,441 | ₩14,160 | ₩14,294 | -0.19% | 5.2만 |
| 2026.09.30 | ₩14,561 | ₩14,646 | ₩14,167 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,334 |
| -1.56% |
| 7만 |
| 2026.09.29 | ₩14,428 | ₩14,655 | ₩14,160 | ₩14,561 | +0.93% | 8.6만 |
|---|
| 2026.09.28 | ₩14,401 | ₩14,914 | ₩14,029 | ₩14,521 | +0.83% | 17만 |
|---|
| 2026.09.25 | ₩14,321 | ₩14,494 | ₩14,261 | ₩14,401 | +0.56% | 6.5만 |
|---|
| 2026.09.24 | ₩14,561 | ₩14,615 | ₩14,281 | ₩14,307 | -1.74% | 9.1만 |
|---|
| 2026.09.23 | ₩14,788 | ₩14,948 | ₩14,524 | ₩14,655 | -0.90% | 4.5만 |
|---|
| 2026.09.22 | ₩14,962 | ₩15,202 | ₩14,748 | ₩14,908 | -0.36% | 14.6만 |
|---|
| 2026.09.21 | ₩14,601 | ₩15,095 | ₩14,521 | ₩14,922 | +2.20% | 11.6만 |
|---|
| 2026.09.18 | ₩14,387 | ₩15,029 | ₩14,240 | ₩14,481 | +0.65% | 23.3만 |
|---|
| 2026.09.17 | ₩14,441 | ₩14,615 | ₩14,053 | ₩14,401 | -0.28% | 16.7만 |
|---|
| 2026.09.16 | ₩14,294 | ₩14,414 | ₩13,860 | ₩14,307 | +0.09% | 9.5만 |
|---|
| 2026.09.15 | ₩14,267 | ₩14,512 | ₩13,973 | ₩14,294 | +0.19% | 15만 |
|---|
| 2026.09.14 | ₩13,225 | ₩14,681 | ₩12,971 | ₩14,334 | +8.38% | 41.3만 |
|---|
| 2026.09.11 | ₩13,399 | ₩13,586 | ₩13,252 | ₩13,386 | -0.10% | 18.4만 |
|---|
| 2026.09.10 | ₩13,279 | ₩13,425 | ₩13,078 | ₩13,118 | -1.21% | 14.7만 |
|---|
| 2026.09.09 | ₩13,386 | ₩13,506 | ₩13,225 | ₩13,372 | -0.10% | 9.6만 |
|---|
| 2026.09.08 | ₩13,613 | ₩13,733 | ₩13,506 | ₩13,506 | -0.79% | 8.9만 |
|---|
| 2026.09.04 | ₩13,372 | ₩13,659 | ₩13,372 | ₩13,586 | +1.60% | 2.7만 |
|---|
| 2026.09.03 | ₩13,345 | ₩13,773 | ₩13,132 | ₩13,386 | +0.30% | 8.3만 |
|---|
| 2026.09.02 | ₩13,506 | ₩13,519 | ₩13,123 | ₩13,332 | -1.29% | 17.5만 |
|---|
| 2026.09.01 | ₩13,412 | ₩13,578 | ₩13,372 | ₩13,439 | +0.20% | 4만 |
|---|
| 2026.08.31 | ₩13,359 | ₩13,519 | ₩13,265 | ₩13,426 | +0.50% | 4.4만 |
|---|
| 2026.08.28 | ₩13,840 | ₩14,140 | ₩13,332 | ₩13,359 | -3.47% | 7.4만 |
|---|
| 2026.08.27 | ₩13,733 | ₩14,007 | ₩13,693 | ₩13,933 | +1.46% | 5.6만 |
|---|
| 2026.08.26 | ₩13,412 | ₩14,160 | ₩13,372 | ₩13,639 | +1.69% | 6.5만 |
|---|
| 2026.08.25 | ₩13,412 | ₩13,586 | ₩13,359 | ₩13,412 | 0.00% | 1.4만 |
|---|
| 2026.08.24 | ₩13,466 | ₩13,492 | ₩13,225 | ₩13,359 | -0.79% | 8.5만 |
|---|
| 2026.08.21 | ₩13,546 | ₩13,673 | ₩13,351 | ₩13,486 | -0.44% | 5.3만 |
|---|
| 2026.08.20 | ₩13,479 | ₩13,598 | ₩13,372 | ₩13,519 | +0.30% | 7.1만 |
|---|
| 2026.08.19 | ₩13,532 | ₩13,719 | ₩13,239 | ₩13,479 | -0.39% | 8만 |
|---|
| 2026.08.18 | ₩13,973 | ₩13,973 | ₩13,426 | ₩13,519 | -3.25% | 10.7만 |
|---|
| 2026.08.17 | ₩14,147 | ₩14,294 | ₩13,893 | ₩13,987 | -1.13% | 8.5만 |
|---|
| 2026.08.14 | ₩13,760 | ₩14,174 | ₩13,693 | ₩14,134 | +2.72% | 4.8만 |
|---|
| 2026.08.13 | ₩13,893 | ₩14,240 | ₩13,499 | ₩13,639 | -1.83% | 4.4만 |
|---|
| 2026.08.12 | ₩13,786 | ₩14,120 | ₩13,452 | ₩13,719 | -0.48% | 2.6만 |
|---|
| 2026.08.11 | ₩13,893 | ₩14,013 | ₩13,412 | ₩13,586 | -2.21% | 12.1만 |
|---|
| 2026.08.10 | ₩14,214 | ₩14,531 | ₩13,840 | ₩13,893 | -2.26% | 6.9만 |
|---|
| 2026.08.07 | ₩14,067 | ₩14,474 | ₩13,893 | ₩14,214 | +1.04% | 8만 |
|---|
| 2026.08.06 | ₩13,786 | ₩14,200 | ₩13,699 | ₩14,067 | +2.03% | 5.5만 |
|---|
| 2026.08.05 | ₩13,973 | ₩14,230 | ₩13,519 | ₩13,800 | -1.24% | 4.4만 |
|---|
| 2026.08.04 | ₩13,893 | ₩14,267 | ₩13,893 | ₩13,947 | +0.38% | 9.3만 |
|---|
| 2026.08.03 | ₩13,626 | ₩14,211 | ₩13,492 | ₩13,733 | +0.78% | 3.4만 |
|---|
| 2026.07.31 | ₩13,666 | ₩14,060 | ₩13,345 | ₩13,546 | -0.88% | 6.6만 |
|---|
| 2026.07.30 | ₩13,158 | ₩13,740 | ₩13,078 | ₩13,613 | +3.45% | 4.4만 |
|---|
| 2026.07.29 | ₩13,239 | ₩13,239 | ₩12,824 | ₩13,065 | -1.31% | 17.6만 |
|---|
| 2026.07.28 | ₩13,426 | ₩13,479 | ₩12,865 | ₩13,252 | -1.29% | 10.5만 |
|---|
| 2026.07.27 | ₩13,426 | ₩13,679 | ₩13,225 | ₩13,412 | -0.10% | 7.4만 |
|---|
| 2026.07.24 | ₩13,573 | ₩13,733 | ₩13,305 | ₩13,412 | -1.18% | 3.5만 |
|---|
| 2026.07.23 | ₩13,265 | ₩13,666 | ₩13,225 | ₩13,559 | +2.22% | 6.7만 |
|---|
| 2026.07.22 | ₩13,599 | ₩13,893 | ₩13,279 | ₩13,359 | -1.77% | 6.8만 |
|---|
| 2026.07.21 | ₩13,426 | ₩13,719 | ₩13,225 | ₩13,599 | +1.29% | 9.7만 |
|---|
| 2026.07.20 | ₩13,466 | ₩13,546 | ₩13,312 | ₩13,359 | -0.79% | 7.6만 |
|---|
| 2026.07.17 | ₩13,292 | ₩13,606 | ₩13,168 | ₩13,386 | +0.70% | 6.1만 |
|---|
| 2026.07.16 | ₩13,573 | ₩13,653 | ₩13,198 | ₩13,426 | -1.08% | 13.4만 |
|---|
| 2026.07.15 | ₩13,559 | ₩14,027 | ₩13,399 | ₩13,613 | +0.39% | 9.8만 |
|---|
| 2026.07.14 | ₩13,212 | ₩13,626 | ₩13,118 | ₩13,359 | +1.11% | 11.5만 |
|---|
| 2026.07.13 | ₩12,784 | ₩13,265 | ₩12,784 | ₩13,145 | +2.82% | 9.4만 |
|---|
| 2026.07.10 | ₩12,905 | ₩13,145 | ₩12,838 | ₩13,065 | +1.24% | 7.3만 |
|---|
| 2026.07.09 | ₩12,691 | ₩13,038 | ₩12,617 | ₩12,905 | +1.68% | 11만 |
|---|
| 2026.07.08 | ₩12,277 | ₩12,704 | ₩12,237 | ₩12,664 | +3.16% | 9.8만 |
|---|
| 2026.07.07 | ₩12,838 | ₩12,905 | ₩12,250 | ₩12,424 | -3.23% | 16.2만 |
|---|
| 2026.07.06 | ₩12,450 | ₩12,958 | ₩12,450 | ₩12,918 | +3.76% | 8.7만 |
|---|
| 2026.07.02 | ₩12,865 | ₩13,118 | ₩12,577 | ₩12,851 | -0.10% | 10.2만 |
|---|
| 2026.07.01 | ₩13,052 | ₩13,345 | ₩12,851 | ₩12,865 | -1.43% | 7.8만 |
|---|
| 2026.06.30 | ₩12,744 | ₩13,212 | ₩12,744 | ₩13,052 | +2.41% | 11.2만 |
|---|
| 2026.06.29 | ₩12,891 | ₩13,145 | ₩12,504 | ₩12,758 | -1.04% | 13.3만 |
|---|
| 2026.06.26 | ₩12,490 | ₩13,220 | ₩12,490 | ₩12,824 | +2.67% | 12.7만 |
|---|
| 2026.06.25 | ₩12,637 | ₩12,965 | ₩12,397 | ₩12,597 | -0.32% | 13.3만 |
|---|
| 2026.06.24 | ₩12,637 | ₩13,078 | ₩12,277 | ₩12,557 | -0.63% | 13.2만 |
|---|
| 2026.06.23 | ₩12,651 | ₩13,158 | ₩12,357 | ₩12,637 | -0.11% | 16만 |
|---|
| 2026.06.22 | ₩13,386 | ₩13,719 | ₩12,878 | ₩12,905 | -3.59% | 13.9만 |
|---|
| 2026.06.18 | ₩13,599 | ₩14,160 | ₩12,998 | ₩13,359 | -1.77% | 31.7만 |
|---|
| 2026.06.17 | ₩12,624 | ₩12,818 | ₩12,157 | ₩12,344 | -2.22% | 30.5만 |
|---|
| 2026.06.16 | ₩12,517 | ₩13,225 | ₩12,023 | ₩12,437 | -0.64% | 51.5만 |
|---|
| 2026.06.15 | ₩15,456 | ₩15,630 | ₩12,157 | ₩12,464 | -19.36% | 131.2만 |
|---|
| 2026.06.12 | ₩16,031 | ₩16,151 | ₩14,588 | ₩14,588 | -9.00% | 26.3만 |
|---|
| 2026.06.11 | ₩15,029 | ₩16,017 | ₩14,908 | ₩15,897 | +5.78% | 16.8만 |
|---|
| 2026.06.10 | ₩15,176 | ₩15,523 | ₩14,761 | ₩14,868 | -2.02% | 10.3만 |
|---|
| 2026.06.09 | ₩15,910 | ₩16,224 | ₩14,842 | ₩15,176 | -4.62% | 12.5만 |
|---|
| 2026.06.08 | ₩16,258 | ₩16,258 | ₩15,536 | ₩15,657 | -3.70% | 6.1만 |
|---|
| 2026.06.05 | ₩16,739 | ₩17,073 | ₩15,643 | ₩15,763 | -5.83% | 14.6만 |
|---|
| 2026.06.04 | ₩16,578 | ₩17,326 | ₩16,258 | ₩16,845 | +1.61% | 8.4만 |
|---|
| 2026.06.03 | ₩17,273 | ₩17,633 | ₩16,632 | ₩16,792 | -2.78% | 8.7만 |
|---|
| 2026.06.02 | ₩18,034 | ₩18,088 | ₩17,233 | ₩17,273 | -4.22% | 11.5만 |
|---|
| 2026.06.01 | ₩16,779 | ₩17,700 | ₩16,712 | ₩17,607 | +4.94% | 22.2만 |
|---|
| 2026.05.29 | ₩17,286 | ₩17,313 | ₩16,511 | ₩16,752 | -3.09% | 8.7만 |
|---|
| 2026.05.28 | ₩16,752 | ₩17,727 | ₩16,725 | ₩17,233 | +2.87% | 25.6만 |
|---|
| 2026.05.27 | ₩16,578 | ₩16,899 | ₩16,191 | ₩16,645 | +0.40% | 4.6만 |
|---|
| 2026.05.26 | ₩16,178 | ₩16,765 | ₩16,131 | ₩16,578 | +2.48% | 8.6만 |
|---|
| 2026.05.22 | ₩15,469 | ₩16,031 | ₩15,469 | ₩15,857 | +2.50% | 7.3만 |
|---|
| 2026.05.21 | ₩15,149 | ₩15,670 | ₩15,029 | ₩15,242 | +0.62% | 5.6만 |
|---|
| 2026.05.20 | ₩15,082 | ₩15,323 | ₩14,855 | ₩15,149 | +0.44% | 7.2만 |
|---|
| 2026.05.19 | ₩15,149 | ₩15,269 | ₩14,588 | ₩14,855 | -1.94% | 8.8만 |
|---|
| 2026.05.18 | ₩15,256 | ₩15,496 | ₩14,988 | ₩15,269 | +0.09% | 8.8만 |
|---|
| 2026.05.15 | ₩15,657 | ₩15,657 | ₩14,962 | ₩15,269 | -2.47% | 8.3만 |
|---|
| 2026.05.14 | ₩15,590 | ₩16,084 | ₩15,510 | ₩15,937 | +2.23% | 5.4만 |
|---|
| 2026.05.13 | ₩15,803 | ₩15,964 | ₩15,296 | ₩15,590 | -1.35% | 5.8만 |
|---|
| 2026.05.12 | ₩15,990 | ₩16,231 | ₩15,630 | ₩15,803 | -1.17% | 9.4만 |
|---|
| 2026.05.11 | ₩16,231 | ₩16,284 | ₩15,803 | ₩16,164 | -0.41% | 11.6만 |
|---|
| 2026.05.08 | ₩16,044 | ₩16,371 | ₩15,870 | ₩16,178 | +0.83% | 10.6만 |
|---|
| 2026.05.07 | ₩16,031 | ₩16,284 | ₩15,790 | ₩15,897 | -0.83% | 9.2만 |
|---|
| 2026.05.06 | ₩15,790 | ₩15,990 | ₩15,318 | ₩15,924 | +0.85% | 4.7만 |
|---|
| 2026.05.05 | ₩15,443 | ₩15,657 | ₩15,136 | ₩15,583 | +0.91% | 10.9만 |
|---|
| 2026.05.04 | ₩15,630 | ₩16,011 | ₩15,363 | ₩15,389 | -1.54% | 14.6만 |
|---|
| 2026.05.01 | ₩15,109 | ₩15,583 | ₩15,109 | ₩15,523 | +2.74% | 7.5만 |
|---|
| 2026.04.30 | ₩14,828 | ₩15,242 | ₩14,561 | ₩15,109 | +1.89% | 13.6만 |
|---|
| 2026.04.29 | ₩14,868 | ₩14,975 | ₩14,361 | ₩14,668 | -1.35% | 9.3만 |
|---|
| 2026.04.28 | ₩14,975 | ₩15,055 | ₩14,534 | ₩14,855 | -0.80% | 17.8만 |
|---|
| 2026.04.27 | ₩16,939 | ₩16,939 | ₩14,942 | ₩14,989 | -11.51% | 29.7만 |
|---|
| 2026.04.24 | ₩16,605 | ₩16,779 | ₩16,111 | ₩16,378 | -1.37% | 9.4만 |
|---|
| 2026.04.23 | ₩16,111 | ₩16,532 | ₩15,964 | ₩16,445 | +2.07% | 12만 |
|---|
| 2026.04.22 | ₩16,231 | ₩16,685 | ₩16,044 | ₩16,111 | -0.74% | 12.9만 |
|---|
| 2026.04.21 | ₩16,832 | ₩17,030 | ₩15,897 | ₩16,057 | -4.60% | 25.9만 |
|---|
| 2026.04.20 | ₩17,647 | ₩17,714 | ₩16,765 | ₩16,812 | -4.73% | 17만 |
|---|
| 2026.04.17 | ₩18,074 | ₩18,335 | ₩17,567 | ₩17,727 | -1.92% | 17.1만 |
|---|
| 2026.04.16 | ₩17,393 | ₩17,874 | ₩17,006 | ₩17,874 | +2.76% | 13.7만 |
|---|
| 2026.04.15 | ₩17,273 | ₩17,473 | ₩16,912 | ₩17,380 | +0.62% | 11.4만 |
|---|
| 2026.04.14 | ₩17,807 | ₩17,807 | ₩16,765 | ₩17,233 | -3.23% | 21만 |
|---|
| 2026.04.13 | ₩16,899 | ₩18,195 | ₩16,899 | ₩17,634 | +4.35% | 23.7만 |
|---|
| 2026.04.10 | ₩16,712 | ₩16,765 | ₩16,031 | ₩16,324 | -2.32% | 9.5만 |
|---|
| 2026.04.09 | ₩15,964 | ₩16,832 | ₩15,964 | ₩16,538 | +3.60% | 12만 |
|---|
| 2026.04.08 | ₩16,084 | ₩16,280 | ₩15,576 | ₩16,057 | -0.17% | 23.7만 |
|---|
| 2026.04.07 | ₩15,670 | ₩15,817 | ₩15,229 | ₩15,630 | -0.26% | 9.5만 |
|---|
| 2026.04.06 | ₩16,031 | ₩16,351 | ₩15,576 | ₩15,750 | -1.75% | 17만 |
|---|
| 2026.04.02 | ₩15,176 | ₩16,151 | ₩14,942 | ₩15,884 | +4.67% | 11.3만 |
|---|
| 2026.04.01 | ₩15,256 | ₩15,881 | ₩15,109 | ₩15,523 | +1.75% | 19.5만 |
|---|
| 2026.03.31 | ₩14,615 | ₩15,176 | ₩14,534 | ₩15,095 | +3.29% | 17.1만 |
|---|
| 2026.03.30 | ₩15,269 | ₩15,710 | ₩14,521 | ₩14,548 | -4.72% | 20.7만 |
|---|
| 2026.03.27 | ₩15,309 | ₩15,630 | ₩15,015 | ₩15,216 | -0.61% | 12.6만 |
|---|
| 2026.03.26 | ₩15,763 | ₩15,904 | ₩15,323 | ₩15,429 | -2.12% | 14만 |
|---|
| 2026.03.25 | ₩16,084 | ₩16,178 | ₩15,605 | ₩15,950 | -0.83% | 14.2만 |
|---|
| 2026.03.24 | ₩15,937 | ₩16,638 | ₩15,750 | ₩15,950 | +0.08% | 21만 |
|---|
| 2026.03.23 | ₩15,857 | ₩16,408 | ₩15,643 | ₩16,097 | +1.52% | 24.6만 |
|---|
| 2026.03.20 | ₩16,992 | ₩16,992 | ₩15,592 | ₩15,857 | -6.68% | 27만 |
|---|
| 2026.03.19 | ₩17,019 | ₩17,326 | ₩16,458 | ₩16,939 | -0.47% | 40.3만 |
|---|
| 2026.03.18 | ₩18,382 | ₩18,382 | ₩17,032 | ₩17,206 | -6.40% | 35.3만 |
|---|
| 2026.03.17 | ₩18,435 | ₩18,689 | ₩16,955 | ₩18,382 | -0.29% | 47.7만 |
|---|
| 2026.03.16 | ₩18,702 | ₩19,103 | ₩17,580 | ₩18,195 | -2.71% | 45.8만 |
|---|
| 2026.03.13 | ₩19,370 | ₩19,651 | ₩18,328 | ₩18,782 | -3.03% | 36.1만 |
|---|
| 2026.03.12 | ₩19,678 | ₩19,942 | ₩18,275 | ₩19,370 | -1.56% | 78.6만 |
|---|
| 2026.03.11 | ₩22,710 | ₩22,710 | ₩18,889 | ₩19,531 | -14.00% | 191만 |
|---|
| 2026.03.10 | ₩20,038 | ₩23,084 | ₩19,250 | ₩22,389 | +11.73% | 193.3만 |
|---|
| 2026.03.09 | ₩18,956 | ₩20,038 | ₩18,662 | ₩19,971 | +5.36% | 30.5만 |
|---|
| 2026.03.06 | ₩18,702 | ₩20,011 | ₩18,449 | ₩19,237 | +2.86% | 21.2만 |
|---|
| 2026.03.05 | ₩18,769 | ₩19,076 | ₩17,954 | ₩18,676 | -0.50% | 12.5만 |
|---|
| 2026.03.04 | ₩18,502 | ₩19,317 | ₩18,101 | ₩18,889 | +2.09% | 8.8만 |
|---|
| 2026.03.03 | ₩18,128 | ₩18,489 | ₩17,380 | ₩18,422 | +1.62% | 10.7만 |
|---|
| 2026.03.02 | ₩17,714 | ₩19,290 | ₩17,647 | ₩18,702 | +5.58% | 16.8만 |
|---|
| 2026.02.27 | ₩18,849 | ₩19,036 | ₩17,554 | ₩18,115 | -3.90% | 16.6만 |
|---|
| 2026.02.26 | ₩19,865 | ₩19,891 | ₩18,756 | ₩19,036 | -4.17% | 13.3만 |
|---|
| 2026.02.25 | ₩19,023 | ₩19,851 | ₩19,023 | ₩19,784 | +4.00% | 26.5만 |
|---|
| 2026.02.24 | ₩18,489 | ₩19,170 | ₩18,168 | ₩19,023 | +2.89% | 17.7만 |
|---|
| 2026.02.23 | ₩17,767 | ₩18,569 | ₩17,634 | ₩18,475 | +3.98% | 11.8만 |
|---|
| 2026.02.20 | ₩17,607 | ₩18,275 | ₩17,380 | ₩17,974 | +2.09% | 12.9만 |
|---|
| 2026.02.19 | ₩17,500 | ₩17,707 | ₩17,113 | ₩17,614 | +0.65% | 7.8만 |
|---|
| 2026.02.18 | ₩18,248 | ₩18,542 | ₩17,193 | ₩17,507 | -4.06% | 18.8만 |
|---|
| 2026.02.17 | ₩17,861 | ₩18,983 | ₩17,754 | ₩18,302 | +2.47% | 37.9만 |
|---|
| 2026.02.13 | ₩17,246 | ₩18,181 | ₩17,053 | ₩17,901 | +3.80% | 35.4만 |
|---|
| 2026.02.12 | ₩15,763 | ₩17,473 | ₩15,763 | ₩17,273 | +9.58% | 29.5만 |
|---|
| 2026.02.11 | ₩17,433 | ₩17,433 | ₩15,363 | ₩15,536 | -10.88% | 34.2만 |
|---|
| 2026.02.10 | ₩16,912 | ₩18,155 | ₩16,567 | ₩17,460 | +3.24% | 42만 |
|---|
| 2026.02.09 | ₩15,536 | ₩17,233 | ₩15,496 | ₩16,658 | +7.22% | 27.6만 |
|---|
| 2026.02.06 | ₩14,361 | ₩15,643 | ₩14,361 | ₩15,323 | +6.70% | 14만 |
|---|
| 2026.02.05 | ₩14,908 | ₩15,329 | ₩14,147 | ₩14,281 | -4.21% | 15.1만 |
|---|
| 2026.02.04 | ₩14,962 | ₩15,189 | ₩14,441 | ₩15,176 | +1.43% | 16.3만 |
|---|
| 2026.02.03 | ₩14,521 | ₩15,029 | ₩14,240 | ₩14,962 | +3.04% | 19.3만 |
|---|
| 2026.02.02 | ₩14,227 | ₩14,842 | ₩14,134 | ₩14,441 | +1.50% | 20.3만 |
|---|
| 2026.01.30 | ₩14,321 | ₩15,095 | ₩13,893 | ₩14,227 | -0.65% | 21.3만 |
|---|
| 2026.01.29 | ₩15,189 | ₩15,323 | ₩13,760 | ₩14,521 | -4.40% | 25만 |
|---|
| 2026.01.28 | ₩13,559 | ₩14,186 | ₩13,172 | ₩13,239 | -2.36% | 11.2만 |
|---|
| 2026.01.27 | ₩13,933 | ₩14,020 | ₩13,253 | ₩13,532 | -2.88% | 14.1만 |
|---|
| 2026.01.26 | ₩14,374 | ₩14,735 | ₩13,866 | ₩14,013 | -2.51% | 11.5만 |
|---|
| 2026.01.23 | ₩14,641 | ₩15,039 | ₩14,027 | ₩14,227 | -2.83% | 9.3만 |
|---|
| 2026.01.22 | ₩15,536 | ₩15,710 | ₩14,534 | ₩14,615 | -5.93% | 12.6만 |
|---|
| 2026.01.21 | ₩14,628 | ₩15,429 | ₩14,474 | ₩15,363 | +5.02% | 22.2만 |
|---|
| 2026.01.20 | ₩14,922 | ₩15,089 | ₩14,361 | ₩14,414 | -3.40% | 12.2만 |
|---|
| 2026.01.16 | ₩15,323 | ₩16,030 | ₩15,095 | ₩15,109 | -1.39% | 11만 |
|---|
| 2026.01.15 | ₩15,616 | ₩16,164 | ₩14,697 | ₩15,323 | -1.88% | 24.6만 |
|---|
| 2026.01.14 | ₩16,017 | ₩16,030 | ₩14,815 | ₩15,556 | -2.88% | 19.3만 |
|---|
| 2026.01.13 | ₩13,573 | ₩16,324 | ₩13,532 | ₩16,017 | +18.01% | 63.2만 |
|---|
| 2026.01.12 | ₩13,760 | ₩13,840 | ₩13,386 | ₩13,439 | -2.33% | 23.9만 |
|---|
| 2026.01.09 | ₩13,506 | ₩13,836 | ₩13,279 | ₩13,686 | +1.34% | 19만 |
|---|
| 2026.01.08 | ₩13,412 | ₩13,806 | ₩13,359 | ₩13,426 | +0.10% | 28.4만 |
|---|
| 2026.01.07 | ₩13,492 | ₩13,492 | ₩12,947 | ₩13,319 | -1.29% | 5.5만 |
|---|
| 2026.01.06 | ₩13,386 | ₩13,626 | ₩12,878 | ₩13,452 | +0.50% | 9.8만 |
|---|
| 2026.01.05 | ₩12,891 | ₩13,693 | ₩12,891 | ₩13,386 | +3.83% | 21.5만 |
|---|
| 2026.01.02 | ₩12,437 | ₩12,824 | ₩12,237 | ₩12,704 | +2.15% | 4.7만 |
|---|
| 2025.12.31 | ₩12,397 | ₩12,718 | ₩12,157 | ₩12,424 | +0.22% | 7.5만 |
|---|
| 2025.12.30 | ₩11,996 | ₩12,410 | ₩11,889 | ₩12,397 | +3.34% | 4.7만 |
|---|
| 2025.12.29 | ₩12,437 | ₩12,597 | ₩11,756 | ₩11,836 | -4.83% | 13.5만 |
|---|
| 2025.12.26 | ₩12,758 | ₩12,824 | ₩12,268 | ₩12,504 | -1.99% | 3만 |
|---|
| 2025.12.24 | ₩12,464 | ₩12,744 | ₩12,223 | ₩12,744 | +2.25% | 5.9만 |
|---|
| 2025.12.23 | ₩12,771 | ₩12,891 | ₩12,357 | ₩12,370 | -3.14% | 3.4만 |
|---|
| 2025.12.22 | ₩12,838 | ₩12,945 | ₩12,303 | ₩12,771 | -0.52% | 9.2만 |
|---|
| 2025.12.19 | ₩12,384 | ₩12,730 | ₩12,130 | ₩12,531 | +1.19% | 8.3만 |
|---|
| 2025.12.18 | ₩12,283 | ₩12,290 | ₩11,809 | ₩12,290 | +0.05% | 3.5만 |
|---|
| 2025.12.17 | ₩12,410 | ₩12,798 | ₩11,742 | ₩11,863 | -4.41% | 4.3만 |
|---|
| 2025.12.16 | ₩12,263 | ₩12,798 | ₩12,136 | ₩12,370 | +0.87% | 3.8만 |
|---|
| 2025.12.15 | ₩12,063 | ₩12,223 | ₩11,889 | ₩12,143 | +0.66% | 6만 |
|---|
| 2025.12.12 | ₩11,983 | ₩12,223 | ₩11,838 | ₩12,143 | +1.34% | 2.6만 |
|---|
| 2025.12.11 | ₩11,895 | ₩12,210 | ₩11,891 | ₩12,023 | +1.08% | 1.2만 |
|---|
| 2025.12.10 | ₩12,023 | ₩12,143 | ₩11,782 | ₩11,996 | -0.22% | 5만 |
|---|
| 2025.12.09 | ₩11,455 | ₩11,996 | ₩11,435 | ₩11,996 | +4.72% | 3.2만 |
|---|
| 2025.12.08 | ₩11,355 | ₩11,889 | ₩11,141 | ₩11,689 | +2.94% | 9.2만 |
|---|
| 2025.12.05 | ₩11,756 | ₩12,023 | ₩11,221 | ₩11,475 | -2.39% | 6.8만 |
|---|
| 2025.12.04 | ₩11,315 | ₩11,756 | ₩11,315 | ₩11,742 | +3.78% | 3.1만 |
|---|
| 2025.12.03 | ₩11,489 | ₩11,649 | ₩11,025 | ₩11,362 | -1.10% | 4.7만 |
|---|
| 2025.12.02 | ₩11,676 | ₩11,676 | ₩11,021 | ₩11,302 | -3.20% | 8.4만 |
|---|
| 2025.12.01 | ₩11,689 | ₩11,849 | ₩11,475 | ₩11,756 | +0.57% | 4만 |
|---|
| 2025.11.28 | ₩11,769 | ₩11,872 | ₩11,636 | ₩11,729 | -0.34% | 1.7만 |
|---|
| 2025.11.26 | ₩11,676 | ₩11,829 | ₩11,502 | ₩11,716 | +0.34% | 2.2만 |
|---|
| 2025.11.25 | ₩11,542 | ₩11,776 | ₩11,093 | ₩11,582 | +0.35% | 8.8만 |
|---|
| 2025.11.24 | ₩10,913 | ₩11,542 | ₩10,781 | ₩11,382 | +4.29% | 5.4만 |
|---|
| 2025.11.21 | ₩10,687 | ₩11,074 | ₩10,567 | ₩10,861 | +1.63% | 4.9만 |
|---|
| 2025.11.20 | ₩11,048 | ₩11,208 | ₩10,553 | ₩10,674 | -3.39% | 3.5만 |
|---|
| 2025.11.19 | ₩10,620 | ₩11,088 | ₩10,487 | ₩10,861 | +2.26% | 2.4만 |
|---|
| 2025.11.18 | ₩10,447 | ₩10,881 | ₩10,420 | ₩10,687 | +2.30% | 2.5만 |
|---|
| 2025.11.17 | ₩10,647 | ₩11,195 | ₩10,447 | ₩10,794 | +1.38% | 3.5만 |
|---|
| 2025.11.14 | ₩10,674 | ₩11,189 | ₩10,567 | ₩10,674 | 0.00% | 3.9만 |
|---|
| 2025.11.13 | ₩11,261 | ₩11,355 | ₩10,821 | ₩10,887 | -3.32% | 4.1만 |
|---|
| 2025.11.12 | ₩11,756 | ₩11,823 | ₩11,355 | ₩11,395 | -3.07% | 2.5만 |
|---|
| 2025.11.11 | ₩11,956 | ₩11,993 | ₩11,555 | ₩11,622 | -2.79% | 2.7만 |
|---|
| 2025.11.10 | ₩12,384 | ₩12,384 | ₩12,036 | ₩12,090 | -2.37% | 6.6만 |
|---|
| 2025.11.07 | ₩11,689 | ₩12,473 | ₩11,462 | ₩12,157 | +4.00% | 7.7만 |
|---|
| 2025.11.06 | ₩12,277 | ₩12,277 | ₩11,716 | ₩11,809 | -3.81% | 4.7만 |
|---|
| 2025.11.05 | ₩12,277 | ₩12,624 | ₩12,131 | ₩12,290 | +0.11% | 5.4만 |
|---|
| 2025.11.04 | ₩12,517 | ₩12,758 | ₩11,956 | ₩12,197 | -2.56% | 5.6만 |
|---|
| 2025.11.03 | ₩13,532 | ₩13,679 | ₩12,490 | ₩12,571 | -7.11% | 10.5만 |
|---|
| 2025.10.31 | ₩13,305 | ₩13,947 | ₩13,292 | ₩13,693 | +2.91% | 10.3만 |
|---|
| 2025.10.30 | ₩13,666 | ₩13,800 | ₩13,092 | ₩13,432 | -1.71% | 12.9만 |
|---|
| 2025.10.29 | ₩13,960 | ₩14,080 | ₩13,492 | ₩13,813 | -1.05% | 19.6만 |
|---|
| 2025.10.28 | ₩12,490 | ₩14,027 | ₩12,303 | ₩13,866 | +11.02% | 29.5만 |
|---|
| 2025.10.27 | ₩12,824 | ₩12,824 | ₩12,437 | ₩12,504 | -2.50% | 3.6만 |
|---|
| 2025.10.24 | ₩12,945 | ₩13,392 | ₩12,691 | ₩12,691 | -1.96% | 8.8만 |
|---|
| 2025.10.23 | ₩12,664 | ₩12,971 | ₩12,624 | ₩12,911 | +1.95% | 4.6만 |
|---|
| 2025.10.22 | ₩12,885 | ₩12,885 | ₩12,490 | ₩12,624 | -2.02% | 3.1만 |
|---|
| 2025.10.21 | ₩13,092 | ₩13,105 | ₩12,760 | ₩12,971 | -0.92% | 7.3만 |
|---|
| 2025.10.20 | ₩12,918 | ₩13,172 | ₩12,691 | ₩13,132 | +1.65% | 10만 |
|---|
| 2025.10.17 | ₩13,452 | ₩13,452 | ₩12,664 | ₩12,731 | -5.36% | 7.2만 |
|---|
| 2025.10.16 | ₩13,492 | ₩13,599 | ₩12,891 | ₩13,492 | 0.00% | 14만 |
|---|
| 2025.10.15 | ₩12,237 | ₩13,359 | ₩12,223 | ₩13,292 | +8.62% | 28.2만 |
|---|
| 2025.10.14 | ₩11,408 | ₩12,237 | ₩11,288 | ₩12,130 | +6.32% | 10.8만 |
|---|
| 2025.10.13 | ₩11,742 | ₩12,143 | ₩11,622 | ₩11,836 | +0.80% | 4.2만 |
|---|
| 2025.10.10 | ₩12,076 | ₩12,157 | ₩11,542 | ₩11,595 | -3.98% | 6만 |
|---|