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 | ₩13,767 | ₩13,964 | ₩13,473 | ₩13,700 | -0.49% | 7.2만 |
| 2026.10.08 | ₩14,101 | ₩14,362 | ₩13,406 | ₩13,700 | -2.84% | 7.9만 |
| 2026.10.07 | ₩14,395 | ₩14,462 | ₩14,134 | ₩14,181 | -1.49% | 4.1만 |
| 2026.10.06 | ₩14,622 | ₩14,622 | ₩14,382 | ₩14,515 | -0.73% | 4.4만 |
| 2026.10.05 | ₩14,769 | ₩14,939 | ₩14,475 | ₩14,542 | -1.54% | 3.7만 |
| 2026.10.02 | ₩14,368 | ₩14,903 | ₩14,256 | ₩14,890 | +3.63% | 8.1만 |
| 2026.10.01 | ₩14,328 | ₩14,448 | ₩14,168 | ₩14,301 | -0.19% | 5.2만 |
| 2026.09.30 | ₩14,569 | ₩14,654 | ₩14,174 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,342 |
| -1.56% |
| 7만 |
| 2026.09.29 | ₩14,435 | ₩14,662 | ₩14,168 | ₩14,569 | +0.93% | 8.6만 |
|---|
| 2026.09.28 | ₩14,408 | ₩14,922 | ₩14,036 | ₩14,529 | +0.83% | 17만 |
|---|
| 2026.09.25 | ₩14,328 | ₩14,502 | ₩14,268 | ₩14,408 | +0.56% | 6.5만 |
|---|
| 2026.09.24 | ₩14,569 | ₩14,622 | ₩14,288 | ₩14,315 | -1.74% | 9.1만 |
|---|
| 2026.09.23 | ₩14,796 | ₩14,956 | ₩14,532 | ₩14,662 | -0.90% | 4.5만 |
|---|
| 2026.09.22 | ₩14,970 | ₩15,210 | ₩14,756 | ₩14,916 | -0.36% | 14.6만 |
|---|
| 2026.09.21 | ₩14,609 | ₩15,103 | ₩14,529 | ₩14,930 | +2.20% | 11.6만 |
|---|
| 2026.09.18 | ₩14,395 | ₩15,037 | ₩14,248 | ₩14,489 | +0.65% | 23.3만 |
|---|
| 2026.09.17 | ₩14,448 | ₩14,622 | ₩14,061 | ₩14,408 | -0.28% | 16.7만 |
|---|
| 2026.09.16 | ₩14,301 | ₩14,422 | ₩13,867 | ₩14,315 | +0.09% | 9.5만 |
|---|
| 2026.09.15 | ₩14,275 | ₩14,519 | ₩13,981 | ₩14,301 | +0.19% | 15만 |
|---|
| 2026.09.14 | ₩13,232 | ₩14,689 | ₩12,978 | ₩14,342 | +8.38% | 41.3만 |
|---|
| 2026.09.11 | ₩13,406 | ₩13,593 | ₩13,259 | ₩13,393 | -0.10% | 18.4만 |
|---|
| 2026.09.10 | ₩13,286 | ₩13,432 | ₩13,085 | ₩13,125 | -1.21% | 14.7만 |
|---|
| 2026.09.09 | ₩13,393 | ₩13,513 | ₩13,232 | ₩13,379 | -0.10% | 9.6만 |
|---|
| 2026.09.08 | ₩13,620 | ₩13,741 | ₩13,513 | ₩13,513 | -0.79% | 8.9만 |
|---|
| 2026.09.04 | ₩13,379 | ₩13,667 | ₩13,379 | ₩13,593 | +1.60% | 2.7만 |
|---|
| 2026.09.03 | ₩13,352 | ₩13,780 | ₩13,139 | ₩13,393 | +0.30% | 8.3만 |
|---|
| 2026.09.02 | ₩13,513 | ₩13,526 | ₩13,130 | ₩13,339 | -1.29% | 17.5만 |
|---|
| 2026.09.01 | ₩13,419 | ₩13,585 | ₩13,379 | ₩13,446 | +0.20% | 4만 |
|---|
| 2026.08.31 | ₩13,366 | ₩13,526 | ₩13,272 | ₩13,433 | +0.50% | 4.4만 |
|---|
| 2026.08.28 | ₩13,847 | ₩14,148 | ₩13,339 | ₩13,366 | -3.47% | 7.4만 |
|---|
| 2026.08.27 | ₩13,740 | ₩14,014 | ₩13,700 | ₩13,941 | +1.46% | 5.6만 |
|---|
| 2026.08.26 | ₩13,419 | ₩14,168 | ₩13,379 | ₩13,646 | +1.69% | 6.5만 |
|---|
| 2026.08.25 | ₩13,419 | ₩13,593 | ₩13,366 | ₩13,419 | 0.00% | 1.4만 |
|---|
| 2026.08.24 | ₩13,473 | ₩13,499 | ₩13,232 | ₩13,366 | -0.79% | 8.5만 |
|---|
| 2026.08.21 | ₩13,553 | ₩13,680 | ₩13,358 | ₩13,493 | -0.44% | 5.3만 |
|---|
| 2026.08.20 | ₩13,486 | ₩13,605 | ₩13,379 | ₩13,526 | +0.30% | 7.1만 |
|---|
| 2026.08.19 | ₩13,540 | ₩13,727 | ₩13,246 | ₩13,486 | -0.39% | 8만 |
|---|
| 2026.08.18 | ₩13,981 | ₩13,981 | ₩13,433 | ₩13,526 | -3.25% | 10.7만 |
|---|
| 2026.08.17 | ₩14,154 | ₩14,301 | ₩13,900 | ₩13,994 | -1.13% | 8.5만 |
|---|
| 2026.08.14 | ₩13,767 | ₩14,181 | ₩13,700 | ₩14,141 | +2.72% | 4.8만 |
|---|
| 2026.08.13 | ₩13,900 | ₩14,248 | ₩13,506 | ₩13,646 | -1.83% | 4.4만 |
|---|
| 2026.08.12 | ₩13,794 | ₩14,128 | ₩13,459 | ₩13,727 | -0.48% | 2.6만 |
|---|
| 2026.08.11 | ₩13,900 | ₩14,021 | ₩13,419 | ₩13,593 | -2.21% | 12.1만 |
|---|
| 2026.08.10 | ₩14,221 | ₩14,539 | ₩13,847 | ₩13,900 | -2.26% | 6.9만 |
|---|
| 2026.08.07 | ₩14,074 | ₩14,482 | ₩13,900 | ₩14,221 | +1.04% | 8만 |
|---|
| 2026.08.06 | ₩13,794 | ₩14,207 | ₩13,707 | ₩14,074 | +2.03% | 5.5만 |
|---|
| 2026.08.05 | ₩13,981 | ₩14,238 | ₩13,526 | ₩13,807 | -1.24% | 4.4만 |
|---|
| 2026.08.04 | ₩13,900 | ₩14,275 | ₩13,900 | ₩13,954 | +0.38% | 9.3만 |
|---|
| 2026.08.03 | ₩13,633 | ₩14,219 | ₩13,499 | ₩13,740 | +0.78% | 3.4만 |
|---|
| 2026.07.31 | ₩13,673 | ₩14,068 | ₩13,352 | ₩13,553 | -0.88% | 6.6만 |
|---|
| 2026.07.30 | ₩13,165 | ₩13,747 | ₩13,085 | ₩13,620 | +3.45% | 4.4만 |
|---|
| 2026.07.29 | ₩13,246 | ₩13,246 | ₩12,831 | ₩13,072 | -1.31% | 17.6만 |
|---|
| 2026.07.28 | ₩13,433 | ₩13,486 | ₩12,871 | ₩13,259 | -1.29% | 10.5만 |
|---|
| 2026.07.27 | ₩13,433 | ₩13,687 | ₩13,232 | ₩13,419 | -0.10% | 7.4만 |
|---|
| 2026.07.24 | ₩13,580 | ₩13,740 | ₩13,312 | ₩13,419 | -1.18% | 3.5만 |
|---|
| 2026.07.23 | ₩13,272 | ₩13,673 | ₩13,232 | ₩13,566 | +2.22% | 6.7만 |
|---|
| 2026.07.22 | ₩13,606 | ₩13,900 | ₩13,286 | ₩13,366 | -1.77% | 6.8만 |
|---|
| 2026.07.21 | ₩13,433 | ₩13,727 | ₩13,232 | ₩13,606 | +1.29% | 9.7만 |
|---|
| 2026.07.20 | ₩13,473 | ₩13,553 | ₩13,319 | ₩13,366 | -0.79% | 7.6만 |
|---|
| 2026.07.17 | ₩13,299 | ₩13,613 | ₩13,175 | ₩13,393 | +0.70% | 6.1만 |
|---|
| 2026.07.16 | ₩13,580 | ₩13,660 | ₩13,205 | ₩13,433 | -1.08% | 13.4만 |
|---|
| 2026.07.15 | ₩13,566 | ₩14,034 | ₩13,406 | ₩13,620 | +0.39% | 9.8만 |
|---|
| 2026.07.14 | ₩13,219 | ₩13,633 | ₩13,125 | ₩13,366 | +1.11% | 11.5만 |
|---|
| 2026.07.13 | ₩12,791 | ₩13,272 | ₩12,791 | ₩13,152 | +2.82% | 9.4만 |
|---|
| 2026.07.10 | ₩12,911 | ₩13,152 | ₩12,845 | ₩13,072 | +1.24% | 7.3만 |
|---|
| 2026.07.09 | ₩12,698 | ₩13,045 | ₩12,624 | ₩12,911 | +1.68% | 11만 |
|---|
| 2026.07.08 | ₩12,283 | ₩12,711 | ₩12,243 | ₩12,671 | +3.16% | 9.8만 |
|---|
| 2026.07.07 | ₩12,845 | ₩12,911 | ₩12,256 | ₩12,430 | -3.23% | 16.2만 |
|---|
| 2026.07.06 | ₩12,457 | ₩12,965 | ₩12,457 | ₩12,925 | +3.76% | 8.7만 |
|---|
| 2026.07.02 | ₩12,871 | ₩13,125 | ₩12,584 | ₩12,858 | -0.10% | 10.2만 |
|---|
| 2026.07.01 | ₩13,058 | ₩13,352 | ₩12,858 | ₩12,871 | -1.43% | 7.8만 |
|---|
| 2026.06.30 | ₩12,751 | ₩13,219 | ₩12,751 | ₩13,058 | +2.41% | 11.2만 |
|---|
| 2026.06.29 | ₩12,898 | ₩13,152 | ₩12,510 | ₩12,764 | -1.04% | 13.3만 |
|---|
| 2026.06.26 | ₩12,497 | ₩13,227 | ₩12,497 | ₩12,831 | +2.67% | 12.7만 |
|---|
| 2026.06.25 | ₩12,644 | ₩12,972 | ₩12,403 | ₩12,604 | -0.32% | 13.3만 |
|---|
| 2026.06.24 | ₩12,644 | ₩13,085 | ₩12,283 | ₩12,564 | -0.63% | 13.2만 |
|---|
| 2026.06.23 | ₩12,657 | ₩13,165 | ₩12,363 | ₩12,644 | -0.11% | 16만 |
|---|
| 2026.06.22 | ₩13,393 | ₩13,726 | ₩12,885 | ₩12,911 | -3.59% | 13.9만 |
|---|
| 2026.06.18 | ₩13,606 | ₩14,168 | ₩13,005 | ₩13,366 | -1.77% | 31.7만 |
|---|
| 2026.06.17 | ₩12,631 | ₩12,824 | ₩12,163 | ₩12,350 | -2.22% | 30.5만 |
|---|
| 2026.06.16 | ₩12,524 | ₩13,232 | ₩12,029 | ₩12,444 | -0.64% | 51.5만 |
|---|
| 2026.06.15 | ₩15,464 | ₩15,638 | ₩12,163 | ₩12,470 | -19.36% | 131.2만 |
|---|
| 2026.06.12 | ₩16,039 | ₩16,159 | ₩14,595 | ₩14,595 | -9.00% | 26.3만 |
|---|
| 2026.06.11 | ₩15,037 | ₩16,026 | ₩14,916 | ₩15,905 | +5.78% | 16.8만 |
|---|
| 2026.06.10 | ₩15,184 | ₩15,531 | ₩14,769 | ₩14,876 | -2.02% | 10.3만 |
|---|
| 2026.06.09 | ₩15,919 | ₩16,233 | ₩14,849 | ₩15,184 | -4.62% | 12.5만 |
|---|
| 2026.06.08 | ₩16,266 | ₩16,266 | ₩15,544 | ₩15,665 | -3.70% | 6.1만 |
|---|
| 2026.06.05 | ₩16,747 | ₩17,081 | ₩15,651 | ₩15,772 | -5.83% | 14.6만 |
|---|
| 2026.06.04 | ₩16,587 | ₩17,335 | ₩16,266 | ₩16,854 | +1.61% | 8.4만 |
|---|
| 2026.06.03 | ₩17,282 | ₩17,643 | ₩16,640 | ₩16,801 | -2.78% | 8.7만 |
|---|
| 2026.06.02 | ₩18,044 | ₩18,097 | ₩17,242 | ₩17,282 | -4.22% | 11.5만 |
|---|
| 2026.06.01 | ₩16,787 | ₩17,710 | ₩16,721 | ₩17,616 | +4.94% | 22.2만 |
|---|
| 2026.05.29 | ₩17,295 | ₩17,322 | ₩16,520 | ₩16,761 | -3.09% | 8.7만 |
|---|
| 2026.05.28 | ₩16,761 | ₩17,736 | ₩16,734 | ₩17,242 | +2.87% | 25.6만 |
|---|
| 2026.05.27 | ₩16,587 | ₩16,908 | ₩16,199 | ₩16,654 | +0.40% | 4.6만 |
|---|
| 2026.05.26 | ₩16,186 | ₩16,774 | ₩16,139 | ₩16,587 | +2.48% | 8.6만 |
|---|
| 2026.05.22 | ₩15,478 | ₩16,039 | ₩15,478 | ₩15,865 | +2.50% | 7.3만 |
|---|
| 2026.05.21 | ₩15,157 | ₩15,678 | ₩15,037 | ₩15,250 | +0.62% | 5.6만 |
|---|
| 2026.05.20 | ₩15,090 | ₩15,331 | ₩14,863 | ₩15,157 | +0.44% | 7.2만 |
|---|
| 2026.05.19 | ₩15,157 | ₩15,277 | ₩14,595 | ₩14,863 | -1.94% | 8.8만 |
|---|
| 2026.05.18 | ₩15,264 | ₩15,504 | ₩14,995 | ₩15,277 | +0.09% | 8.8만 |
|---|
| 2026.05.15 | ₩15,665 | ₩15,665 | ₩14,970 | ₩15,277 | -2.47% | 8.3만 |
|---|
| 2026.05.14 | ₩15,598 | ₩16,092 | ₩15,518 | ₩15,945 | +2.23% | 5.4만 |
|---|
| 2026.05.13 | ₩15,812 | ₩15,972 | ₩15,304 | ₩15,598 | -1.35% | 5.8만 |
|---|
| 2026.05.12 | ₩15,999 | ₩16,239 | ₩15,638 | ₩15,812 | -1.17% | 9.4만 |
|---|
| 2026.05.11 | ₩16,239 | ₩16,293 | ₩15,812 | ₩16,173 | -0.41% | 11.6만 |
|---|
| 2026.05.08 | ₩16,052 | ₩16,380 | ₩15,879 | ₩16,186 | +0.83% | 10.6만 |
|---|
| 2026.05.07 | ₩16,039 | ₩16,293 | ₩15,798 | ₩15,905 | -0.83% | 9.2만 |
|---|
| 2026.05.06 | ₩15,798 | ₩15,999 | ₩15,326 | ₩15,932 | +0.85% | 4.7만 |
|---|
| 2026.05.05 | ₩15,451 | ₩15,665 | ₩15,143 | ₩15,591 | +0.91% | 10.9만 |
|---|
| 2026.05.04 | ₩15,638 | ₩16,019 | ₩15,371 | ₩15,397 | -1.54% | 14.6만 |
|---|
| 2026.05.01 | ₩15,117 | ₩15,591 | ₩15,117 | ₩15,531 | +2.74% | 7.5만 |
|---|
| 2026.04.30 | ₩14,836 | ₩15,250 | ₩14,569 | ₩15,117 | +1.89% | 13.6만 |
|---|
| 2026.04.29 | ₩14,876 | ₩14,983 | ₩14,368 | ₩14,676 | -1.35% | 9.3만 |
|---|
| 2026.04.28 | ₩14,983 | ₩15,063 | ₩14,542 | ₩14,863 | -0.80% | 17.8만 |
|---|
| 2026.04.27 | ₩16,948 | ₩16,948 | ₩14,950 | ₩14,996 | -11.51% | 29.7만 |
|---|
| 2026.04.24 | ₩16,614 | ₩16,787 | ₩16,119 | ₩16,386 | -1.37% | 9.4만 |
|---|
| 2026.04.23 | ₩16,119 | ₩16,540 | ₩15,972 | ₩16,453 | +2.07% | 12만 |
|---|
| 2026.04.22 | ₩16,239 | ₩16,694 | ₩16,052 | ₩16,119 | -0.74% | 12.9만 |
|---|
| 2026.04.21 | ₩16,841 | ₩17,039 | ₩15,905 | ₩16,066 | -4.60% | 25.9만 |
|---|
| 2026.04.20 | ₩17,656 | ₩17,723 | ₩16,774 | ₩16,821 | -4.73% | 17만 |
|---|
| 2026.04.17 | ₩18,084 | ₩18,345 | ₩17,576 | ₩17,736 | -1.92% | 17.1만 |
|---|
| 2026.04.16 | ₩17,402 | ₩17,883 | ₩17,015 | ₩17,883 | +2.76% | 13.7만 |
|---|
| 2026.04.15 | ₩17,282 | ₩17,482 | ₩16,921 | ₩17,389 | +0.62% | 11.4만 |
|---|
| 2026.04.14 | ₩17,817 | ₩17,817 | ₩16,774 | ₩17,242 | -3.23% | 21만 |
|---|
| 2026.04.13 | ₩16,908 | ₩18,204 | ₩16,908 | ₩17,643 | +4.35% | 23.7만 |
|---|
| 2026.04.10 | ₩16,721 | ₩16,774 | ₩16,039 | ₩16,333 | -2.32% | 9.5만 |
|---|
| 2026.04.09 | ₩15,972 | ₩16,841 | ₩15,972 | ₩16,547 | +3.60% | 12만 |
|---|
| 2026.04.08 | ₩16,092 | ₩16,289 | ₩15,585 | ₩16,066 | -0.17% | 23.7만 |
|---|
| 2026.04.07 | ₩15,678 | ₩15,825 | ₩15,237 | ₩15,638 | -0.26% | 9.5만 |
|---|
| 2026.04.06 | ₩16,039 | ₩16,360 | ₩15,585 | ₩15,758 | -1.75% | 17만 |
|---|
| 2026.04.02 | ₩15,184 | ₩16,159 | ₩14,950 | ₩15,892 | +4.67% | 11.3만 |
|---|
| 2026.04.01 | ₩15,264 | ₩15,890 | ₩15,117 | ₩15,531 | +1.75% | 19.5만 |
|---|
| 2026.03.31 | ₩14,622 | ₩15,184 | ₩14,542 | ₩15,103 | +3.29% | 17.1만 |
|---|
| 2026.03.30 | ₩15,277 | ₩15,718 | ₩14,529 | ₩14,555 | -4.72% | 20.7만 |
|---|
| 2026.03.27 | ₩15,317 | ₩15,638 | ₩15,023 | ₩15,224 | -0.61% | 12.6만 |
|---|
| 2026.03.26 | ₩15,772 | ₩15,912 | ₩15,331 | ₩15,437 | -2.12% | 14만 |
|---|
| 2026.03.25 | ₩16,092 | ₩16,186 | ₩15,613 | ₩15,959 | -0.83% | 14.2만 |
|---|
| 2026.03.24 | ₩15,945 | ₩16,647 | ₩15,758 | ₩15,959 | +0.08% | 21만 |
|---|
| 2026.03.23 | ₩15,865 | ₩16,416 | ₩15,651 | ₩16,106 | +1.52% | 24.6만 |
|---|
| 2026.03.20 | ₩17,001 | ₩17,001 | ₩15,601 | ₩15,865 | -6.68% | 27만 |
|---|
| 2026.03.19 | ₩17,028 | ₩17,335 | ₩16,467 | ₩16,948 | -0.47% | 40.3만 |
|---|
| 2026.03.18 | ₩18,391 | ₩18,391 | ₩17,041 | ₩17,215 | -6.40% | 35.3만 |
|---|
| 2026.03.17 | ₩18,445 | ₩18,699 | ₩16,964 | ₩18,391 | -0.29% | 47.7만 |
|---|
| 2026.03.16 | ₩18,712 | ₩19,113 | ₩17,589 | ₩18,204 | -2.71% | 45.8만 |
|---|
| 2026.03.13 | ₩19,380 | ₩19,661 | ₩18,338 | ₩18,792 | -3.03% | 36.1만 |
|---|
| 2026.03.12 | ₩19,688 | ₩19,952 | ₩18,284 | ₩19,380 | -1.56% | 78.6만 |
|---|
| 2026.03.11 | ₩22,722 | ₩22,722 | ₩18,899 | ₩19,541 | -14.00% | 191만 |
|---|
| 2026.03.10 | ₩20,049 | ₩23,096 | ₩19,260 | ₩22,401 | +11.73% | 193.3만 |
|---|
| 2026.03.09 | ₩18,966 | ₩20,049 | ₩18,672 | ₩19,982 | +5.36% | 30.5만 |
|---|
| 2026.03.06 | ₩18,712 | ₩20,022 | ₩18,458 | ₩19,247 | +2.86% | 21.2만 |
|---|
| 2026.03.05 | ₩18,779 | ₩19,086 | ₩17,964 | ₩18,685 | -0.50% | 12.5만 |
|---|
| 2026.03.04 | ₩18,512 | ₩19,327 | ₩18,111 | ₩18,899 | +2.09% | 8.8만 |
|---|
| 2026.03.03 | ₩18,137 | ₩18,498 | ₩17,389 | ₩18,431 | +1.62% | 10.7만 |
|---|
| 2026.03.02 | ₩17,723 | ₩19,300 | ₩17,656 | ₩18,712 | +5.58% | 16.8만 |
|---|
| 2026.02.27 | ₩18,859 | ₩19,046 | ₩17,563 | ₩18,124 | -3.90% | 16.6만 |
|---|
| 2026.02.26 | ₩19,875 | ₩19,902 | ₩18,766 | ₩19,046 | -4.17% | 13.3만 |
|---|
| 2026.02.25 | ₩19,033 | ₩19,862 | ₩19,033 | ₩19,795 | +4.00% | 26.5만 |
|---|
| 2026.02.24 | ₩18,498 | ₩19,180 | ₩18,177 | ₩19,033 | +2.89% | 17.7만 |
|---|
| 2026.02.23 | ₩17,777 | ₩18,578 | ₩17,643 | ₩18,485 | +3.98% | 11.8만 |
|---|
| 2026.02.20 | ₩17,616 | ₩18,284 | ₩17,389 | ₩17,984 | +2.09% | 12.9만 |
|---|
| 2026.02.19 | ₩17,509 | ₩17,716 | ₩17,122 | ₩17,623 | +0.65% | 7.8만 |
|---|
| 2026.02.18 | ₩18,258 | ₩18,552 | ₩17,202 | ₩17,516 | -4.06% | 18.8만 |
|---|
| 2026.02.17 | ₩17,870 | ₩18,993 | ₩17,763 | ₩18,311 | +2.47% | 37.9만 |
|---|
| 2026.02.13 | ₩17,255 | ₩18,191 | ₩17,061 | ₩17,910 | +3.80% | 35.4만 |
|---|
| 2026.02.12 | ₩15,772 | ₩17,482 | ₩15,772 | ₩17,282 | +9.58% | 29.5만 |
|---|
| 2026.02.11 | ₩17,442 | ₩17,442 | ₩15,371 | ₩15,544 | -10.88% | 34.2만 |
|---|
| 2026.02.10 | ₩16,921 | ₩18,164 | ₩16,575 | ₩17,469 | +3.24% | 42만 |
|---|
| 2026.02.09 | ₩15,544 | ₩17,242 | ₩15,504 | ₩16,667 | +7.22% | 27.6만 |
|---|
| 2026.02.06 | ₩14,368 | ₩15,651 | ₩14,368 | ₩15,331 | +6.70% | 14만 |
|---|
| 2026.02.05 | ₩14,916 | ₩15,337 | ₩14,154 | ₩14,288 | -4.21% | 15.1만 |
|---|
| 2026.02.04 | ₩14,970 | ₩15,197 | ₩14,448 | ₩15,184 | +1.43% | 16.3만 |
|---|
| 2026.02.03 | ₩14,529 | ₩15,037 | ₩14,248 | ₩14,970 | +3.04% | 19.3만 |
|---|
| 2026.02.02 | ₩14,235 | ₩14,849 | ₩14,141 | ₩14,448 | +1.50% | 20.3만 |
|---|
| 2026.01.30 | ₩14,328 | ₩15,103 | ₩13,900 | ₩14,235 | -0.65% | 21.3만 |
|---|
| 2026.01.29 | ₩15,197 | ₩15,331 | ₩13,767 | ₩14,529 | -4.40% | 25만 |
|---|
| 2026.01.28 | ₩13,566 | ₩14,194 | ₩13,179 | ₩13,246 | -2.36% | 11.2만 |
|---|
| 2026.01.27 | ₩13,941 | ₩14,027 | ₩13,260 | ₩13,540 | -2.88% | 14.1만 |
|---|
| 2026.01.26 | ₩14,382 | ₩14,742 | ₩13,874 | ₩14,021 | -2.51% | 11.5만 |
|---|
| 2026.01.23 | ₩14,649 | ₩15,047 | ₩14,034 | ₩14,235 | -2.83% | 9.3만 |
|---|
| 2026.01.22 | ₩15,544 | ₩15,718 | ₩14,542 | ₩14,622 | -5.93% | 12.6만 |
|---|
| 2026.01.21 | ₩14,636 | ₩15,437 | ₩14,482 | ₩15,371 | +5.02% | 22.2만 |
|---|
| 2026.01.20 | ₩14,930 | ₩15,097 | ₩14,368 | ₩14,422 | -3.40% | 12.2만 |
|---|
| 2026.01.16 | ₩15,331 | ₩16,039 | ₩15,103 | ₩15,117 | -1.39% | 11만 |
|---|
| 2026.01.15 | ₩15,625 | ₩16,173 | ₩14,705 | ₩15,331 | -1.88% | 24.6만 |
|---|
| 2026.01.14 | ₩16,026 | ₩16,039 | ₩14,823 | ₩15,564 | -2.88% | 19.3만 |
|---|
| 2026.01.13 | ₩13,580 | ₩16,333 | ₩13,540 | ₩16,026 | +18.01% | 63.2만 |
|---|
| 2026.01.12 | ₩13,767 | ₩13,847 | ₩13,393 | ₩13,446 | -2.33% | 23.9만 |
|---|
| 2026.01.09 | ₩13,513 | ₩13,843 | ₩13,286 | ₩13,693 | +1.34% | 19만 |
|---|
| 2026.01.08 | ₩13,419 | ₩13,814 | ₩13,366 | ₩13,433 | +0.10% | 28.4만 |
|---|
| 2026.01.07 | ₩13,499 | ₩13,499 | ₩12,954 | ₩13,326 | -1.29% | 5.5만 |
|---|
| 2026.01.06 | ₩13,393 | ₩13,633 | ₩12,885 | ₩13,459 | +0.50% | 9.8만 |
|---|
| 2026.01.05 | ₩12,898 | ₩13,700 | ₩12,898 | ₩13,393 | +3.83% | 21.5만 |
|---|
| 2026.01.02 | ₩12,444 | ₩12,831 | ₩12,243 | ₩12,711 | +2.15% | 4.7만 |
|---|
| 2025.12.31 | ₩12,403 | ₩12,724 | ₩12,163 | ₩12,430 | +0.22% | 7.5만 |
|---|
| 2025.12.30 | ₩12,002 | ₩12,417 | ₩11,896 | ₩12,403 | +3.34% | 4.7만 |
|---|
| 2025.12.29 | ₩12,444 | ₩12,604 | ₩11,762 | ₩11,842 | -4.83% | 13.5만 |
|---|
| 2025.12.26 | ₩12,764 | ₩12,831 | ₩12,274 | ₩12,510 | -1.99% | 3만 |
|---|
| 2025.12.24 | ₩12,470 | ₩12,751 | ₩12,230 | ₩12,751 | +2.25% | 5.9만 |
|---|
| 2025.12.23 | ₩12,778 | ₩12,898 | ₩12,363 | ₩12,377 | -3.14% | 3.4만 |
|---|
| 2025.12.22 | ₩12,845 | ₩12,951 | ₩12,310 | ₩12,778 | -0.52% | 9.2만 |
|---|
| 2025.12.19 | ₩12,390 | ₩12,736 | ₩12,136 | ₩12,537 | +1.19% | 8.3만 |
|---|
| 2025.12.18 | ₩12,290 | ₩12,297 | ₩11,815 | ₩12,297 | +0.05% | 3.5만 |
|---|
| 2025.12.17 | ₩12,417 | ₩12,804 | ₩11,749 | ₩11,869 | -4.41% | 4.3만 |
|---|
| 2025.12.16 | ₩12,270 | ₩12,804 | ₩12,143 | ₩12,377 | +0.87% | 3.8만 |
|---|
| 2025.12.15 | ₩12,069 | ₩12,230 | ₩11,896 | ₩12,150 | +0.66% | 6만 |
|---|
| 2025.12.12 | ₩11,989 | ₩12,230 | ₩11,845 | ₩12,150 | +1.34% | 2.6만 |
|---|
| 2025.12.11 | ₩11,901 | ₩12,216 | ₩11,898 | ₩12,029 | +1.08% | 1.2만 |
|---|
| 2025.12.10 | ₩12,029 | ₩12,150 | ₩11,789 | ₩12,002 | -0.22% | 5만 |
|---|
| 2025.12.09 | ₩11,461 | ₩12,002 | ₩11,441 | ₩12,002 | +4.72% | 3.2만 |
|---|
| 2025.12.08 | ₩11,361 | ₩11,896 | ₩11,147 | ₩11,695 | +2.94% | 9.2만 |
|---|
| 2025.12.05 | ₩11,762 | ₩12,029 | ₩11,227 | ₩11,481 | -2.39% | 6.8만 |
|---|
| 2025.12.04 | ₩11,321 | ₩11,762 | ₩11,321 | ₩11,749 | +3.78% | 3.1만 |
|---|
| 2025.12.03 | ₩11,495 | ₩11,655 | ₩11,030 | ₩11,368 | -1.10% | 4.7만 |
|---|
| 2025.12.02 | ₩11,682 | ₩11,682 | ₩11,027 | ₩11,307 | -3.20% | 8.4만 |
|---|
| 2025.12.01 | ₩11,695 | ₩11,855 | ₩11,481 | ₩11,762 | +0.57% | 4만 |
|---|
| 2025.11.28 | ₩11,775 | ₩11,879 | ₩11,642 | ₩11,735 | -0.34% | 1.7만 |
|---|
| 2025.11.26 | ₩11,682 | ₩11,835 | ₩11,508 | ₩11,722 | +0.34% | 2.2만 |
|---|
| 2025.11.25 | ₩11,548 | ₩11,782 | ₩11,099 | ₩11,588 | +0.35% | 8.8만 |
|---|
| 2025.11.24 | ₩10,919 | ₩11,548 | ₩10,786 | ₩11,388 | +4.29% | 5.4만 |
|---|
| 2025.11.21 | ₩10,693 | ₩11,080 | ₩10,572 | ₩10,866 | +1.63% | 4.9만 |
|---|
| 2025.11.20 | ₩11,054 | ₩11,214 | ₩10,559 | ₩10,679 | -3.39% | 3.5만 |
|---|
| 2025.11.19 | ₩10,626 | ₩11,094 | ₩10,492 | ₩10,866 | +2.26% | 2.4만 |
|---|
| 2025.11.18 | ₩10,452 | ₩10,887 | ₩10,425 | ₩10,693 | +2.30% | 2.5만 |
|---|
| 2025.11.17 | ₩10,653 | ₩11,201 | ₩10,452 | ₩10,800 | +1.38% | 3.5만 |
|---|
| 2025.11.14 | ₩10,679 | ₩11,195 | ₩10,572 | ₩10,679 | 0.00% | 3.9만 |
|---|
| 2025.11.13 | ₩11,267 | ₩11,361 | ₩10,826 | ₩10,893 | -3.32% | 4.1만 |
|---|
| 2025.11.12 | ₩11,762 | ₩11,829 | ₩11,361 | ₩11,401 | -3.07% | 2.5만 |
|---|
| 2025.11.11 | ₩11,962 | ₩11,999 | ₩11,561 | ₩11,628 | -2.79% | 2.7만 |
|---|
| 2025.11.10 | ₩12,390 | ₩12,390 | ₩12,043 | ₩12,096 | -2.37% | 6.6만 |
|---|
| 2025.11.07 | ₩11,695 | ₩12,480 | ₩11,468 | ₩12,163 | +4.00% | 7.7만 |
|---|
| 2025.11.06 | ₩12,283 | ₩12,283 | ₩11,722 | ₩11,815 | -3.81% | 4.7만 |
|---|
| 2025.11.05 | ₩12,283 | ₩12,631 | ₩12,137 | ₩12,297 | +0.11% | 5.4만 |
|---|
| 2025.11.04 | ₩12,524 | ₩12,764 | ₩11,962 | ₩12,203 | -2.56% | 5.6만 |
|---|
| 2025.11.03 | ₩13,540 | ₩13,686 | ₩12,497 | ₩12,577 | -7.11% | 10.5만 |
|---|
| 2025.10.31 | ₩13,312 | ₩13,954 | ₩13,299 | ₩13,700 | +2.91% | 10.3만 |
|---|
| 2025.10.30 | ₩13,674 | ₩13,807 | ₩13,098 | ₩13,439 | -1.71% | 12.9만 |
|---|
| 2025.10.29 | ₩13,967 | ₩14,087 | ₩13,499 | ₩13,820 | -1.05% | 19.6만 |
|---|
| 2025.10.28 | ₩12,497 | ₩14,034 | ₩12,310 | ₩13,874 | +11.02% | 29.5만 |
|---|
| 2025.10.27 | ₩12,831 | ₩12,831 | ₩12,444 | ₩12,510 | -2.50% | 3.6만 |
|---|
| 2025.10.24 | ₩12,951 | ₩13,399 | ₩12,698 | ₩12,698 | -1.96% | 8.8만 |
|---|
| 2025.10.23 | ₩12,671 | ₩12,978 | ₩12,630 | ₩12,918 | +1.95% | 4.6만 |
|---|
| 2025.10.22 | ₩12,891 | ₩12,891 | ₩12,497 | ₩12,631 | -2.02% | 3.1만 |
|---|
| 2025.10.21 | ₩13,098 | ₩13,112 | ₩12,766 | ₩12,978 | -0.92% | 7.3만 |
|---|
| 2025.10.20 | ₩12,925 | ₩13,179 | ₩12,698 | ₩13,139 | +1.65% | 10만 |
|---|
| 2025.10.17 | ₩13,459 | ₩13,459 | ₩12,671 | ₩12,738 | -5.36% | 7.2만 |
|---|
| 2025.10.16 | ₩13,499 | ₩13,606 | ₩12,898 | ₩13,499 | 0.00% | 14만 |
|---|
| 2025.10.15 | ₩12,243 | ₩13,366 | ₩12,230 | ₩13,299 | +8.62% | 28.2만 |
|---|
| 2025.10.14 | ₩11,414 | ₩12,243 | ₩11,294 | ₩12,136 | +6.32% | 10.8만 |
|---|
| 2025.10.13 | ₩11,749 | ₩12,150 | ₩11,628 | ₩11,842 | +0.80% | 4.2만 |
|---|
| 2025.10.10 | ₩12,083 | ₩12,163 | ₩11,548 | ₩11,602 | -3.98% | 6만 |
|---|