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 | ₩13,761 | ₩13,958 | ₩13,467 | ₩13,694 | -0.49% | 7.2만 |
| 2026.10.08 | ₩14,095 | ₩14,355 | ₩13,400 | ₩13,694 | -2.84% | 7.9만 |
| 2026.10.07 | ₩14,389 | ₩14,455 | ₩14,128 | ₩14,175 | -1.49% | 4.1만 |
| 2026.10.06 | ₩14,616 | ₩14,616 | ₩14,375 | ₩14,509 | -0.73% | 4.4만 |
| 2026.10.05 | ₩14,763 | ₩14,933 | ₩14,469 | ₩14,536 | -1.54% | 3.7만 |
| 2026.10.02 | ₩14,362 | ₩14,896 | ₩14,250 | ₩14,883 | +3.63% | 8.1만 |
| 2026.10.01 | ₩14,322 | ₩14,442 | ₩14,161 | ₩14,295 | -0.19% | 5.2만 |
| 2026.09.30 | ₩14,562 | ₩14,648 | ₩14,168 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,335 |
| -1.56% |
| 7만 |
| 2026.09.29 | ₩14,429 | ₩14,656 | ₩14,161 | ₩14,562 | +0.93% | 8.6만 |
|---|
| 2026.09.28 | ₩14,402 | ₩14,915 | ₩14,030 | ₩14,522 | +0.83% | 17만 |
|---|
| 2026.09.25 | ₩14,322 | ₩14,495 | ₩14,262 | ₩14,402 | +0.56% | 6.5만 |
|---|
| 2026.09.24 | ₩14,562 | ₩14,616 | ₩14,282 | ₩14,308 | -1.74% | 9.1만 |
|---|
| 2026.09.23 | ₩14,789 | ₩14,950 | ₩14,525 | ₩14,656 | -0.90% | 4.5만 |
|---|
| 2026.09.22 | ₩14,963 | ₩15,204 | ₩14,749 | ₩14,910 | -0.36% | 14.6만 |
|---|
| 2026.09.21 | ₩14,602 | ₩15,097 | ₩14,522 | ₩14,923 | +2.20% | 11.6만 |
|---|
| 2026.09.18 | ₩14,389 | ₩15,030 | ₩14,242 | ₩14,482 | +0.65% | 23.3만 |
|---|
| 2026.09.17 | ₩14,442 | ₩14,616 | ₩14,055 | ₩14,402 | -0.28% | 16.7만 |
|---|
| 2026.09.16 | ₩14,295 | ₩14,415 | ₩13,861 | ₩14,308 | +0.09% | 9.5만 |
|---|
| 2026.09.15 | ₩14,268 | ₩14,513 | ₩13,974 | ₩14,295 | +0.19% | 15만 |
|---|
| 2026.09.14 | ₩13,226 | ₩14,683 | ₩12,972 | ₩14,335 | +8.38% | 41.3만 |
|---|
| 2026.09.11 | ₩13,400 | ₩13,587 | ₩13,253 | ₩13,387 | -0.10% | 18.4만 |
|---|
| 2026.09.10 | ₩13,280 | ₩13,427 | ₩13,079 | ₩13,119 | -1.21% | 14.7만 |
|---|
| 2026.09.09 | ₩13,387 | ₩13,507 | ₩13,226 | ₩13,373 | -0.10% | 9.6만 |
|---|
| 2026.09.08 | ₩13,614 | ₩13,735 | ₩13,507 | ₩13,507 | -0.79% | 8.9만 |
|---|
| 2026.09.04 | ₩13,373 | ₩13,660 | ₩13,373 | ₩13,587 | +1.60% | 2.7만 |
|---|
| 2026.09.03 | ₩13,347 | ₩13,774 | ₩13,133 | ₩13,387 | +0.30% | 8.3만 |
|---|
| 2026.09.02 | ₩13,507 | ₩13,520 | ₩13,124 | ₩13,333 | -1.29% | 17.5만 |
|---|
| 2026.09.01 | ₩13,413 | ₩13,579 | ₩13,373 | ₩13,440 | +0.20% | 4만 |
|---|
| 2026.08.31 | ₩13,360 | ₩13,520 | ₩13,266 | ₩13,427 | +0.50% | 4.4만 |
|---|
| 2026.08.28 | ₩13,841 | ₩14,142 | ₩13,333 | ₩13,360 | -3.47% | 7.4만 |
|---|
| 2026.08.27 | ₩13,734 | ₩14,008 | ₩13,694 | ₩13,934 | +1.46% | 5.6만 |
|---|
| 2026.08.26 | ₩13,413 | ₩14,161 | ₩13,373 | ₩13,640 | +1.69% | 6.5만 |
|---|
| 2026.08.25 | ₩13,413 | ₩13,587 | ₩13,360 | ₩13,413 | 0.00% | 1.4만 |
|---|
| 2026.08.24 | ₩13,467 | ₩13,493 | ₩13,226 | ₩13,360 | -0.79% | 8.5만 |
|---|
| 2026.08.21 | ₩13,547 | ₩13,674 | ₩13,352 | ₩13,487 | -0.44% | 5.3만 |
|---|
| 2026.08.20 | ₩13,480 | ₩13,599 | ₩13,373 | ₩13,520 | +0.30% | 7.1만 |
|---|
| 2026.08.19 | ₩13,534 | ₩13,721 | ₩13,240 | ₩13,480 | -0.39% | 8만 |
|---|
| 2026.08.18 | ₩13,974 | ₩13,974 | ₩13,427 | ₩13,520 | -3.25% | 10.7만 |
|---|
| 2026.08.17 | ₩14,148 | ₩14,295 | ₩13,894 | ₩13,988 | -1.13% | 8.5만 |
|---|
| 2026.08.14 | ₩13,761 | ₩14,175 | ₩13,694 | ₩14,135 | +2.72% | 4.8만 |
|---|
| 2026.08.13 | ₩13,894 | ₩14,242 | ₩13,500 | ₩13,640 | -1.83% | 4.4만 |
|---|
| 2026.08.12 | ₩13,787 | ₩14,121 | ₩13,453 | ₩13,721 | -0.48% | 2.6만 |
|---|
| 2026.08.11 | ₩13,894 | ₩14,015 | ₩13,413 | ₩13,587 | -2.21% | 12.1만 |
|---|
| 2026.08.10 | ₩14,215 | ₩14,533 | ₩13,841 | ₩13,894 | -2.26% | 6.9만 |
|---|
| 2026.08.07 | ₩14,068 | ₩14,475 | ₩13,894 | ₩14,215 | +1.04% | 8만 |
|---|
| 2026.08.06 | ₩13,787 | ₩14,201 | ₩13,701 | ₩14,068 | +2.03% | 5.5만 |
|---|
| 2026.08.05 | ₩13,974 | ₩14,231 | ₩13,520 | ₩13,801 | -1.24% | 4.4만 |
|---|
| 2026.08.04 | ₩13,894 | ₩14,268 | ₩13,894 | ₩13,948 | +0.38% | 9.3만 |
|---|
| 2026.08.03 | ₩13,627 | ₩14,212 | ₩13,493 | ₩13,734 | +0.78% | 3.4만 |
|---|
| 2026.07.31 | ₩13,667 | ₩14,061 | ₩13,347 | ₩13,547 | -0.88% | 6.6만 |
|---|
| 2026.07.30 | ₩13,160 | ₩13,741 | ₩13,079 | ₩13,614 | +3.45% | 4.4만 |
|---|
| 2026.07.29 | ₩13,240 | ₩13,240 | ₩12,826 | ₩13,066 | -1.31% | 17.6만 |
|---|
| 2026.07.28 | ₩13,427 | ₩13,480 | ₩12,866 | ₩13,253 | -1.29% | 10.5만 |
|---|
| 2026.07.27 | ₩13,427 | ₩13,681 | ₩13,226 | ₩13,413 | -0.10% | 7.4만 |
|---|
| 2026.07.24 | ₩13,574 | ₩13,734 | ₩13,306 | ₩13,413 | -1.18% | 3.5만 |
|---|
| 2026.07.23 | ₩13,266 | ₩13,667 | ₩13,226 | ₩13,560 | +2.22% | 6.7만 |
|---|
| 2026.07.22 | ₩13,600 | ₩13,894 | ₩13,280 | ₩13,360 | -1.77% | 6.8만 |
|---|
| 2026.07.21 | ₩13,427 | ₩13,721 | ₩13,226 | ₩13,600 | +1.29% | 9.7만 |
|---|
| 2026.07.20 | ₩13,467 | ₩13,547 | ₩13,313 | ₩13,360 | -0.79% | 7.6만 |
|---|
| 2026.07.17 | ₩13,293 | ₩13,607 | ₩13,169 | ₩13,387 | +0.70% | 6.1만 |
|---|
| 2026.07.16 | ₩13,574 | ₩13,654 | ₩13,200 | ₩13,427 | -1.08% | 13.4만 |
|---|
| 2026.07.15 | ₩13,560 | ₩14,028 | ₩13,400 | ₩13,614 | +0.39% | 9.8만 |
|---|
| 2026.07.14 | ₩13,213 | ₩13,627 | ₩13,119 | ₩13,360 | +1.11% | 11.5만 |
|---|
| 2026.07.13 | ₩12,785 | ₩13,266 | ₩12,785 | ₩13,146 | +2.82% | 9.4만 |
|---|
| 2026.07.10 | ₩12,906 | ₩13,146 | ₩12,839 | ₩13,066 | +1.24% | 7.3만 |
|---|
| 2026.07.09 | ₩12,692 | ₩13,039 | ₩12,618 | ₩12,906 | +1.68% | 11만 |
|---|
| 2026.07.08 | ₩12,278 | ₩12,705 | ₩12,238 | ₩12,665 | +3.16% | 9.8만 |
|---|
| 2026.07.07 | ₩12,839 | ₩12,906 | ₩12,251 | ₩12,425 | -3.23% | 16.2만 |
|---|
| 2026.07.06 | ₩12,451 | ₩12,959 | ₩12,451 | ₩12,919 | +3.76% | 8.7만 |
|---|
| 2026.07.02 | ₩12,866 | ₩13,119 | ₩12,578 | ₩12,852 | -0.10% | 10.2만 |
|---|
| 2026.07.01 | ₩13,053 | ₩13,347 | ₩12,852 | ₩12,866 | -1.43% | 7.8만 |
|---|
| 2026.06.30 | ₩12,745 | ₩13,213 | ₩12,745 | ₩13,053 | +2.41% | 11.2만 |
|---|
| 2026.06.29 | ₩12,892 | ₩13,146 | ₩12,505 | ₩12,759 | -1.04% | 13.3만 |
|---|
| 2026.06.26 | ₩12,492 | ₩13,221 | ₩12,492 | ₩12,826 | +2.67% | 12.7만 |
|---|
| 2026.06.25 | ₩12,638 | ₩12,966 | ₩12,398 | ₩12,598 | -0.32% | 13.3만 |
|---|
| 2026.06.24 | ₩12,638 | ₩13,079 | ₩12,278 | ₩12,558 | -0.63% | 13.2만 |
|---|
| 2026.06.23 | ₩12,652 | ₩13,160 | ₩12,358 | ₩12,638 | -0.11% | 16만 |
|---|
| 2026.06.22 | ₩13,387 | ₩13,720 | ₩12,879 | ₩12,906 | -3.59% | 13.9만 |
|---|
| 2026.06.18 | ₩13,600 | ₩14,161 | ₩12,999 | ₩13,360 | -1.77% | 31.7만 |
|---|
| 2026.06.17 | ₩12,625 | ₩12,819 | ₩12,158 | ₩12,345 | -2.22% | 30.5만 |
|---|
| 2026.06.16 | ₩12,518 | ₩13,226 | ₩12,024 | ₩12,438 | -0.64% | 51.5만 |
|---|
| 2026.06.15 | ₩15,457 | ₩15,631 | ₩12,158 | ₩12,465 | -19.36% | 131.2만 |
|---|
| 2026.06.12 | ₩16,032 | ₩16,152 | ₩14,589 | ₩14,589 | -9.00% | 26.3만 |
|---|
| 2026.06.11 | ₩15,030 | ₩16,019 | ₩14,910 | ₩15,898 | +5.78% | 16.8만 |
|---|
| 2026.06.10 | ₩15,177 | ₩15,524 | ₩14,763 | ₩14,870 | -2.02% | 10.3만 |
|---|
| 2026.06.09 | ₩15,912 | ₩16,225 | ₩14,843 | ₩15,177 | -4.62% | 12.5만 |
|---|
| 2026.06.08 | ₩16,259 | ₩16,259 | ₩15,538 | ₩15,658 | -3.70% | 6.1만 |
|---|
| 2026.06.05 | ₩16,740 | ₩17,074 | ₩15,644 | ₩15,765 | -5.83% | 14.6만 |
|---|
| 2026.06.04 | ₩16,580 | ₩17,328 | ₩16,259 | ₩16,847 | +1.61% | 8.4만 |
|---|
| 2026.06.03 | ₩17,274 | ₩17,635 | ₩16,633 | ₩16,793 | -2.78% | 8.7만 |
|---|
| 2026.06.02 | ₩18,036 | ₩18,089 | ₩17,234 | ₩17,274 | -4.22% | 11.5만 |
|---|
| 2026.06.01 | ₩16,780 | ₩17,702 | ₩16,713 | ₩17,608 | +4.94% | 22.2만 |
|---|
| 2026.05.29 | ₩17,288 | ₩17,314 | ₩16,513 | ₩16,753 | -3.09% | 8.7만 |
|---|
| 2026.05.28 | ₩16,753 | ₩17,729 | ₩16,727 | ₩17,234 | +2.87% | 25.6만 |
|---|
| 2026.05.27 | ₩16,580 | ₩16,900 | ₩16,192 | ₩16,646 | +0.40% | 4.6만 |
|---|
| 2026.05.26 | ₩16,179 | ₩16,767 | ₩16,132 | ₩16,580 | +2.48% | 8.6만 |
|---|
| 2026.05.22 | ₩15,471 | ₩16,032 | ₩15,471 | ₩15,858 | +2.50% | 7.3만 |
|---|
| 2026.05.21 | ₩15,150 | ₩15,671 | ₩15,030 | ₩15,244 | +0.62% | 5.6만 |
|---|
| 2026.05.20 | ₩15,083 | ₩15,324 | ₩14,856 | ₩15,150 | +0.44% | 7.2만 |
|---|
| 2026.05.19 | ₩15,150 | ₩15,270 | ₩14,589 | ₩14,856 | -1.94% | 8.8만 |
|---|
| 2026.05.18 | ₩15,257 | ₩15,497 | ₩14,989 | ₩15,270 | +0.09% | 8.8만 |
|---|
| 2026.05.15 | ₩15,658 | ₩15,658 | ₩14,963 | ₩15,270 | -2.47% | 8.3만 |
|---|
| 2026.05.14 | ₩15,591 | ₩16,085 | ₩15,511 | ₩15,938 | +2.23% | 5.4만 |
|---|
| 2026.05.13 | ₩15,805 | ₩15,965 | ₩15,297 | ₩15,591 | -1.35% | 5.8만 |
|---|
| 2026.05.12 | ₩15,992 | ₩16,232 | ₩15,631 | ₩15,805 | -1.17% | 9.4만 |
|---|
| 2026.05.11 | ₩16,232 | ₩16,286 | ₩15,805 | ₩16,165 | -0.41% | 11.6만 |
|---|
| 2026.05.08 | ₩16,045 | ₩16,373 | ₩15,872 | ₩16,179 | +0.83% | 10.6만 |
|---|
| 2026.05.07 | ₩16,032 | ₩16,286 | ₩15,791 | ₩15,898 | -0.83% | 9.2만 |
|---|
| 2026.05.06 | ₩15,791 | ₩15,992 | ₩15,320 | ₩15,925 | +0.85% | 4.7만 |
|---|
| 2026.05.05 | ₩15,444 | ₩15,658 | ₩15,137 | ₩15,584 | +0.91% | 10.9만 |
|---|
| 2026.05.04 | ₩15,631 | ₩16,012 | ₩15,364 | ₩15,391 | -1.54% | 14.6만 |
|---|
| 2026.05.01 | ₩15,110 | ₩15,584 | ₩15,110 | ₩15,524 | +2.74% | 7.5만 |
|---|
| 2026.04.30 | ₩14,829 | ₩15,244 | ₩14,562 | ₩15,110 | +1.89% | 13.6만 |
|---|
| 2026.04.29 | ₩14,870 | ₩14,976 | ₩14,362 | ₩14,669 | -1.35% | 9.3만 |
|---|
| 2026.04.28 | ₩14,976 | ₩15,057 | ₩14,536 | ₩14,856 | -0.80% | 17.8만 |
|---|
| 2026.04.27 | ₩16,940 | ₩16,940 | ₩14,943 | ₩14,990 | -11.51% | 29.7만 |
|---|
| 2026.04.24 | ₩16,606 | ₩16,780 | ₩16,112 | ₩16,379 | -1.37% | 9.4만 |
|---|
| 2026.04.23 | ₩16,112 | ₩16,533 | ₩15,965 | ₩16,446 | +2.07% | 12만 |
|---|
| 2026.04.22 | ₩16,232 | ₩16,686 | ₩16,045 | ₩16,112 | -0.74% | 12.9만 |
|---|
| 2026.04.21 | ₩16,833 | ₩17,031 | ₩15,898 | ₩16,059 | -4.60% | 25.9만 |
|---|
| 2026.04.20 | ₩17,648 | ₩17,715 | ₩16,767 | ₩16,813 | -4.73% | 17만 |
|---|
| 2026.04.17 | ₩18,076 | ₩18,336 | ₩17,568 | ₩17,729 | -1.92% | 17.1만 |
|---|
| 2026.04.16 | ₩17,395 | ₩17,876 | ₩17,007 | ₩17,876 | +2.76% | 13.7만 |
|---|
| 2026.04.15 | ₩17,274 | ₩17,475 | ₩16,914 | ₩17,381 | +0.62% | 11.4만 |
|---|
| 2026.04.14 | ₩17,809 | ₩17,809 | ₩16,767 | ₩17,234 | -3.23% | 21만 |
|---|
| 2026.04.13 | ₩16,900 | ₩18,196 | ₩16,900 | ₩17,635 | +4.35% | 23.7만 |
|---|
| 2026.04.10 | ₩16,713 | ₩16,767 | ₩16,032 | ₩16,326 | -2.32% | 9.5만 |
|---|
| 2026.04.09 | ₩15,965 | ₩16,833 | ₩15,965 | ₩16,540 | +3.60% | 12만 |
|---|
| 2026.04.08 | ₩16,085 | ₩16,282 | ₩15,578 | ₩16,059 | -0.17% | 23.7만 |
|---|
| 2026.04.07 | ₩15,671 | ₩15,818 | ₩15,230 | ₩15,631 | -0.26% | 9.5만 |
|---|
| 2026.04.06 | ₩16,032 | ₩16,353 | ₩15,578 | ₩15,751 | -1.75% | 17만 |
|---|
| 2026.04.02 | ₩15,177 | ₩16,152 | ₩14,943 | ₩15,885 | +4.67% | 11.3만 |
|---|
| 2026.04.01 | ₩15,257 | ₩15,883 | ₩15,110 | ₩15,524 | +1.75% | 19.5만 |
|---|
| 2026.03.31 | ₩14,616 | ₩15,177 | ₩14,536 | ₩15,097 | +3.29% | 17.1만 |
|---|
| 2026.03.30 | ₩15,270 | ₩15,711 | ₩14,522 | ₩14,549 | -4.72% | 20.7만 |
|---|
| 2026.03.27 | ₩15,310 | ₩15,631 | ₩15,017 | ₩15,217 | -0.61% | 12.6만 |
|---|
| 2026.03.26 | ₩15,765 | ₩15,905 | ₩15,324 | ₩15,431 | -2.12% | 14만 |
|---|
| 2026.03.25 | ₩16,085 | ₩16,179 | ₩15,606 | ₩15,952 | -0.83% | 14.2만 |
|---|
| 2026.03.24 | ₩15,938 | ₩16,640 | ₩15,751 | ₩15,952 | +0.08% | 21만 |
|---|
| 2026.03.23 | ₩15,858 | ₩16,409 | ₩15,644 | ₩16,099 | +1.52% | 24.6만 |
|---|
| 2026.03.20 | ₩16,994 | ₩16,994 | ₩15,594 | ₩15,858 | -6.68% | 27만 |
|---|
| 2026.03.19 | ₩17,021 | ₩17,328 | ₩16,459 | ₩16,940 | -0.47% | 40.3만 |
|---|
| 2026.03.18 | ₩18,383 | ₩18,383 | ₩17,034 | ₩17,208 | -6.40% | 35.3만 |
|---|
| 2026.03.17 | ₩18,437 | ₩18,690 | ₩16,957 | ₩18,383 | -0.29% | 47.7만 |
|---|
| 2026.03.16 | ₩18,704 | ₩19,105 | ₩17,582 | ₩18,196 | -2.71% | 45.8만 |
|---|
| 2026.03.13 | ₩19,372 | ₩19,652 | ₩18,330 | ₩18,784 | -3.03% | 36.1만 |
|---|
| 2026.03.12 | ₩19,679 | ₩19,944 | ₩18,276 | ₩19,372 | -1.56% | 78.6만 |
|---|
| 2026.03.11 | ₩22,712 | ₩22,712 | ₩18,891 | ₩19,532 | -14.00% | 191만 |
|---|
| 2026.03.10 | ₩20,040 | ₩23,086 | ₩19,252 | ₩22,391 | +11.73% | 193.3만 |
|---|
| 2026.03.09 | ₩18,958 | ₩20,040 | ₩18,664 | ₩19,973 | +5.36% | 30.5만 |
|---|
| 2026.03.06 | ₩18,704 | ₩20,013 | ₩18,450 | ₩19,238 | +2.86% | 21.2만 |
|---|
| 2026.03.05 | ₩18,771 | ₩19,078 | ₩17,956 | ₩18,677 | -0.50% | 12.5만 |
|---|
| 2026.03.04 | ₩18,503 | ₩19,318 | ₩18,103 | ₩18,891 | +2.09% | 8.8만 |
|---|
| 2026.03.03 | ₩18,129 | ₩18,490 | ₩17,381 | ₩18,423 | +1.62% | 10.7만 |
|---|
| 2026.03.02 | ₩17,715 | ₩19,292 | ₩17,648 | ₩18,704 | +5.58% | 16.8만 |
|---|
| 2026.02.27 | ₩18,851 | ₩19,038 | ₩17,555 | ₩18,116 | -3.90% | 16.6만 |
|---|
| 2026.02.26 | ₩19,866 | ₩19,893 | ₩18,757 | ₩19,038 | -4.17% | 13.3만 |
|---|
| 2026.02.25 | ₩19,024 | ₩19,853 | ₩19,024 | ₩19,786 | +4.00% | 26.5만 |
|---|
| 2026.02.24 | ₩18,490 | ₩19,171 | ₩18,169 | ₩19,024 | +2.89% | 17.7만 |
|---|
| 2026.02.23 | ₩17,769 | ₩18,570 | ₩17,635 | ₩18,477 | +3.98% | 11.8만 |
|---|
| 2026.02.20 | ₩17,608 | ₩18,276 | ₩17,381 | ₩17,976 | +2.09% | 12.9만 |
|---|
| 2026.02.19 | ₩17,501 | ₩17,709 | ₩17,114 | ₩17,615 | +0.65% | 7.8만 |
|---|
| 2026.02.18 | ₩18,250 | ₩18,544 | ₩17,194 | ₩17,508 | -4.06% | 18.8만 |
|---|
| 2026.02.17 | ₩17,862 | ₩18,984 | ₩17,755 | ₩18,303 | +2.47% | 37.9만 |
|---|
| 2026.02.13 | ₩17,248 | ₩18,183 | ₩17,054 | ₩17,902 | +3.80% | 35.4만 |
|---|
| 2026.02.12 | ₩15,765 | ₩17,475 | ₩15,765 | ₩17,274 | +9.58% | 29.5만 |
|---|
| 2026.02.11 | ₩17,435 | ₩17,435 | ₩15,364 | ₩15,538 | -10.88% | 34.2만 |
|---|
| 2026.02.10 | ₩16,914 | ₩18,156 | ₩16,568 | ₩17,461 | +3.24% | 42만 |
|---|
| 2026.02.09 | ₩15,538 | ₩17,234 | ₩15,497 | ₩16,660 | +7.22% | 27.6만 |
|---|
| 2026.02.06 | ₩14,362 | ₩15,644 | ₩14,362 | ₩15,324 | +6.70% | 14만 |
|---|
| 2026.02.05 | ₩14,910 | ₩15,330 | ₩14,148 | ₩14,282 | -4.21% | 15.1만 |
|---|
| 2026.02.04 | ₩14,963 | ₩15,190 | ₩14,442 | ₩15,177 | +1.43% | 16.3만 |
|---|
| 2026.02.03 | ₩14,522 | ₩15,030 | ₩14,242 | ₩14,963 | +3.04% | 19.3만 |
|---|
| 2026.02.02 | ₩14,228 | ₩14,843 | ₩14,135 | ₩14,442 | +1.50% | 20.3만 |
|---|
| 2026.01.30 | ₩14,322 | ₩15,097 | ₩13,894 | ₩14,228 | -0.65% | 21.3만 |
|---|
| 2026.01.29 | ₩15,190 | ₩15,324 | ₩13,761 | ₩14,522 | -4.40% | 25만 |
|---|
| 2026.01.28 | ₩13,560 | ₩14,187 | ₩13,173 | ₩13,240 | -2.36% | 11.2만 |
|---|
| 2026.01.27 | ₩13,934 | ₩14,021 | ₩13,254 | ₩13,534 | -2.88% | 14.1만 |
|---|
| 2026.01.26 | ₩14,375 | ₩14,736 | ₩13,868 | ₩14,015 | -2.51% | 11.5만 |
|---|
| 2026.01.23 | ₩14,642 | ₩15,040 | ₩14,028 | ₩14,228 | -2.83% | 9.3만 |
|---|
| 2026.01.22 | ₩15,538 | ₩15,711 | ₩14,535 | ₩14,616 | -5.93% | 12.6만 |
|---|
| 2026.01.21 | ₩14,629 | ₩15,431 | ₩14,475 | ₩15,364 | +5.02% | 22.2만 |
|---|
| 2026.01.20 | ₩14,923 | ₩15,090 | ₩14,362 | ₩14,415 | -3.40% | 12.2만 |
|---|
| 2026.01.16 | ₩15,324 | ₩16,032 | ₩15,097 | ₩15,110 | -1.39% | 11만 |
|---|
| 2026.01.15 | ₩15,618 | ₩16,165 | ₩14,699 | ₩15,324 | -1.88% | 24.6만 |
|---|
| 2026.01.14 | ₩16,019 | ₩16,032 | ₩14,816 | ₩15,558 | -2.88% | 19.3만 |
|---|
| 2026.01.13 | ₩13,574 | ₩16,326 | ₩13,534 | ₩16,019 | +18.01% | 63.2만 |
|---|
| 2026.01.12 | ₩13,761 | ₩13,841 | ₩13,387 | ₩13,440 | -2.33% | 23.9만 |
|---|
| 2026.01.09 | ₩13,507 | ₩13,837 | ₩13,280 | ₩13,687 | +1.34% | 19만 |
|---|
| 2026.01.08 | ₩13,413 | ₩13,807 | ₩13,360 | ₩13,427 | +0.10% | 28.4만 |
|---|
| 2026.01.07 | ₩13,493 | ₩13,493 | ₩12,948 | ₩13,320 | -1.29% | 5.5만 |
|---|
| 2026.01.06 | ₩13,387 | ₩13,627 | ₩12,879 | ₩13,453 | +0.50% | 9.8만 |
|---|
| 2026.01.05 | ₩12,892 | ₩13,694 | ₩12,892 | ₩13,387 | +3.83% | 21.5만 |
|---|
| 2026.01.02 | ₩12,438 | ₩12,826 | ₩12,238 | ₩12,705 | +2.15% | 4.7만 |
|---|
| 2025.12.31 | ₩12,398 | ₩12,719 | ₩12,158 | ₩12,425 | +0.22% | 7.5만 |
|---|
| 2025.12.30 | ₩11,997 | ₩12,411 | ₩11,890 | ₩12,398 | +3.34% | 4.7만 |
|---|
| 2025.12.29 | ₩12,438 | ₩12,598 | ₩11,757 | ₩11,837 | -4.83% | 13.5만 |
|---|
| 2025.12.26 | ₩12,759 | ₩12,826 | ₩12,269 | ₩12,505 | -1.99% | 3만 |
|---|
| 2025.12.24 | ₩12,465 | ₩12,745 | ₩12,224 | ₩12,745 | +2.25% | 5.9만 |
|---|
| 2025.12.23 | ₩12,772 | ₩12,892 | ₩12,358 | ₩12,371 | -3.14% | 3.4만 |
|---|
| 2025.12.22 | ₩12,839 | ₩12,946 | ₩12,304 | ₩12,772 | -0.52% | 9.2만 |
|---|
| 2025.12.19 | ₩12,385 | ₩12,731 | ₩12,131 | ₩12,532 | +1.19% | 8.3만 |
|---|
| 2025.12.18 | ₩12,284 | ₩12,291 | ₩11,810 | ₩12,291 | +0.05% | 3.5만 |
|---|
| 2025.12.17 | ₩12,411 | ₩12,799 | ₩11,743 | ₩11,864 | -4.41% | 4.3만 |
|---|
| 2025.12.16 | ₩12,264 | ₩12,799 | ₩12,137 | ₩12,371 | +0.87% | 3.8만 |
|---|
| 2025.12.15 | ₩12,064 | ₩12,224 | ₩11,890 | ₩12,144 | +0.66% | 6만 |
|---|
| 2025.12.12 | ₩11,984 | ₩12,224 | ₩11,839 | ₩12,144 | +1.34% | 2.6만 |
|---|
| 2025.12.11 | ₩11,896 | ₩12,211 | ₩11,892 | ₩12,024 | +1.08% | 1.2만 |
|---|
| 2025.12.10 | ₩12,024 | ₩12,144 | ₩11,783 | ₩11,997 | -0.22% | 5만 |
|---|
| 2025.12.09 | ₩11,456 | ₩11,997 | ₩11,436 | ₩11,997 | +4.72% | 3.2만 |
|---|
| 2025.12.08 | ₩11,356 | ₩11,890 | ₩11,142 | ₩11,690 | +2.94% | 9.2만 |
|---|
| 2025.12.05 | ₩11,757 | ₩12,024 | ₩11,222 | ₩11,476 | -2.39% | 6.8만 |
|---|
| 2025.12.04 | ₩11,316 | ₩11,757 | ₩11,316 | ₩11,743 | +3.78% | 3.1만 |
|---|
| 2025.12.03 | ₩11,490 | ₩11,650 | ₩11,026 | ₩11,363 | -1.10% | 4.7만 |
|---|
| 2025.12.02 | ₩11,677 | ₩11,677 | ₩11,022 | ₩11,302 | -3.20% | 8.4만 |
|---|
| 2025.12.01 | ₩11,690 | ₩11,850 | ₩11,476 | ₩11,757 | +0.57% | 4만 |
|---|
| 2025.11.28 | ₩11,770 | ₩11,873 | ₩11,636 | ₩11,730 | -0.34% | 1.7만 |
|---|
| 2025.11.26 | ₩11,677 | ₩11,830 | ₩11,503 | ₩11,717 | +0.34% | 2.2만 |
|---|
| 2025.11.25 | ₩11,543 | ₩11,777 | ₩11,094 | ₩11,583 | +0.35% | 8.8만 |
|---|
| 2025.11.24 | ₩10,914 | ₩11,543 | ₩10,781 | ₩11,383 | +4.29% | 5.4만 |
|---|
| 2025.11.21 | ₩10,688 | ₩11,075 | ₩10,568 | ₩10,862 | +1.63% | 4.9만 |
|---|
| 2025.11.20 | ₩11,049 | ₩11,209 | ₩10,554 | ₩10,675 | -3.39% | 3.5만 |
|---|
| 2025.11.19 | ₩10,621 | ₩11,089 | ₩10,488 | ₩10,862 | +2.26% | 2.4만 |
|---|
| 2025.11.18 | ₩10,447 | ₩10,882 | ₩10,421 | ₩10,688 | +2.30% | 2.5만 |
|---|
| 2025.11.17 | ₩10,648 | ₩11,196 | ₩10,447 | ₩10,795 | +1.38% | 3.5만 |
|---|
| 2025.11.14 | ₩10,675 | ₩11,190 | ₩10,568 | ₩10,675 | 0.00% | 3.9만 |
|---|
| 2025.11.13 | ₩11,262 | ₩11,356 | ₩10,822 | ₩10,888 | -3.32% | 4.1만 |
|---|
| 2025.11.12 | ₩11,757 | ₩11,824 | ₩11,356 | ₩11,396 | -3.07% | 2.5만 |
|---|
| 2025.11.11 | ₩11,957 | ₩11,994 | ₩11,556 | ₩11,623 | -2.79% | 2.7만 |
|---|
| 2025.11.10 | ₩12,385 | ₩12,385 | ₩12,037 | ₩12,091 | -2.37% | 6.6만 |
|---|
| 2025.11.07 | ₩11,690 | ₩12,474 | ₩11,463 | ₩12,158 | +4.00% | 7.7만 |
|---|
| 2025.11.06 | ₩12,278 | ₩12,278 | ₩11,717 | ₩11,810 | -3.81% | 4.7만 |
|---|
| 2025.11.05 | ₩12,278 | ₩12,625 | ₩12,132 | ₩12,291 | +0.11% | 5.4만 |
|---|
| 2025.11.04 | ₩12,518 | ₩12,759 | ₩11,957 | ₩12,198 | -2.56% | 5.6만 |
|---|
| 2025.11.03 | ₩13,534 | ₩13,680 | ₩12,492 | ₩12,572 | -7.11% | 10.5만 |
|---|
| 2025.10.31 | ₩13,306 | ₩13,948 | ₩13,293 | ₩13,694 | +2.91% | 10.3만 |
|---|
| 2025.10.30 | ₩13,668 | ₩13,801 | ₩13,093 | ₩13,433 | -1.71% | 12.9만 |
|---|
| 2025.10.29 | ₩13,961 | ₩14,081 | ₩13,493 | ₩13,814 | -1.05% | 19.6만 |
|---|
| 2025.10.28 | ₩12,492 | ₩14,028 | ₩12,304 | ₩13,868 | +11.02% | 29.5만 |
|---|
| 2025.10.27 | ₩12,826 | ₩12,826 | ₩12,438 | ₩12,505 | -2.50% | 3.6만 |
|---|
| 2025.10.24 | ₩12,946 | ₩13,393 | ₩12,692 | ₩12,692 | -1.96% | 8.8만 |
|---|
| 2025.10.23 | ₩12,665 | ₩12,972 | ₩12,625 | ₩12,912 | +1.95% | 4.6만 |
|---|
| 2025.10.22 | ₩12,886 | ₩12,886 | ₩12,492 | ₩12,625 | -2.02% | 3.1만 |
|---|
| 2025.10.21 | ₩13,093 | ₩13,106 | ₩12,761 | ₩12,972 | -0.92% | 7.3만 |
|---|
| 2025.10.20 | ₩12,919 | ₩13,173 | ₩12,692 | ₩13,133 | +1.65% | 10만 |
|---|
| 2025.10.17 | ₩13,453 | ₩13,453 | ₩12,665 | ₩12,732 | -5.36% | 7.2만 |
|---|
| 2025.10.16 | ₩13,493 | ₩13,600 | ₩12,892 | ₩13,493 | 0.00% | 14만 |
|---|
| 2025.10.15 | ₩12,238 | ₩13,360 | ₩12,224 | ₩13,293 | +8.62% | 28.2만 |
|---|
| 2025.10.14 | ₩11,409 | ₩12,238 | ₩11,289 | ₩12,131 | +6.32% | 10.8만 |
|---|
| 2025.10.13 | ₩11,743 | ₩12,144 | ₩11,623 | ₩11,837 | +0.80% | 4.2만 |
|---|
| 2025.10.10 | ₩12,077 | ₩12,158 | ₩11,543 | ₩11,596 | -3.98% | 6만 |
|---|