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 | ₩13,762 | ₩13,959 | ₩13,468 | ₩13,695 | -0.49% | 7.2만 |
| 2026.10.08 | ₩14,096 | ₩14,356 | ₩13,401 | ₩13,695 | -2.84% | 7.9만 |
| 2026.10.07 | ₩14,390 | ₩14,456 | ₩14,129 | ₩14,176 | -1.49% | 4.1만 |
| 2026.10.06 | ₩14,617 | ₩14,617 | ₩14,376 | ₩14,510 | -0.73% | 4.4만 |
| 2026.10.05 | ₩14,764 | ₩14,934 | ₩14,470 | ₩14,537 | -1.54% | 3.7만 |
| 2026.10.02 | ₩14,363 | ₩14,897 | ₩14,251 | ₩14,884 | +3.63% | 8.1만 |
| 2026.10.01 | ₩14,323 | ₩14,443 | ₩14,162 | ₩14,296 | -0.19% | 5.2만 |
| 2026.09.30 | ₩14,563 | ₩14,649 | ₩14,169 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,336 |
| -1.56% |
| 7만 |
| 2026.09.29 | ₩14,430 | ₩14,657 | ₩14,162 | ₩14,563 | +0.93% | 8.6만 |
|---|
| 2026.09.28 | ₩14,403 | ₩14,916 | ₩14,031 | ₩14,523 | +0.83% | 17만 |
|---|
| 2026.09.25 | ₩14,323 | ₩14,496 | ₩14,263 | ₩14,403 | +0.56% | 6.5만 |
|---|
| 2026.09.24 | ₩14,563 | ₩14,617 | ₩14,283 | ₩14,309 | -1.74% | 9.1만 |
|---|
| 2026.09.23 | ₩14,790 | ₩14,951 | ₩14,526 | ₩14,657 | -0.90% | 4.5만 |
|---|
| 2026.09.22 | ₩14,964 | ₩15,205 | ₩14,750 | ₩14,911 | -0.36% | 14.6만 |
|---|
| 2026.09.21 | ₩14,603 | ₩15,098 | ₩14,523 | ₩14,924 | +2.20% | 11.6만 |
|---|
| 2026.09.18 | ₩14,390 | ₩15,031 | ₩14,243 | ₩14,483 | +0.65% | 23.3만 |
|---|
| 2026.09.17 | ₩14,443 | ₩14,617 | ₩14,056 | ₩14,403 | -0.28% | 16.7만 |
|---|
| 2026.09.16 | ₩14,296 | ₩14,416 | ₩13,862 | ₩14,309 | +0.09% | 9.5만 |
|---|
| 2026.09.15 | ₩14,269 | ₩14,514 | ₩13,975 | ₩14,296 | +0.19% | 15만 |
|---|
| 2026.09.14 | ₩13,227 | ₩14,684 | ₩12,973 | ₩14,336 | +8.38% | 41.3만 |
|---|
| 2026.09.11 | ₩13,401 | ₩13,588 | ₩13,254 | ₩13,388 | -0.10% | 18.4만 |
|---|
| 2026.09.10 | ₩13,281 | ₩13,427 | ₩13,080 | ₩13,120 | -1.21% | 14.7만 |
|---|
| 2026.09.09 | ₩13,388 | ₩13,508 | ₩13,227 | ₩13,374 | -0.10% | 9.6만 |
|---|
| 2026.09.08 | ₩13,615 | ₩13,735 | ₩13,508 | ₩13,508 | -0.79% | 8.9만 |
|---|
| 2026.09.04 | ₩13,374 | ₩13,661 | ₩13,374 | ₩13,588 | +1.60% | 2.7만 |
|---|
| 2026.09.03 | ₩13,347 | ₩13,775 | ₩13,134 | ₩13,388 | +0.30% | 8.3만 |
|---|
| 2026.09.02 | ₩13,508 | ₩13,521 | ₩13,125 | ₩13,334 | -1.29% | 17.5만 |
|---|
| 2026.09.01 | ₩13,414 | ₩13,580 | ₩13,374 | ₩13,441 | +0.20% | 4만 |
|---|
| 2026.08.31 | ₩13,361 | ₩13,521 | ₩13,267 | ₩13,428 | +0.50% | 4.4만 |
|---|
| 2026.08.28 | ₩13,842 | ₩14,143 | ₩13,334 | ₩13,361 | -3.47% | 7.4만 |
|---|
| 2026.08.27 | ₩13,735 | ₩14,009 | ₩13,695 | ₩13,935 | +1.46% | 5.6만 |
|---|
| 2026.08.26 | ₩13,414 | ₩14,162 | ₩13,374 | ₩13,641 | +1.69% | 6.5만 |
|---|
| 2026.08.25 | ₩13,414 | ₩13,588 | ₩13,361 | ₩13,414 | 0.00% | 1.4만 |
|---|
| 2026.08.24 | ₩13,468 | ₩13,494 | ₩13,227 | ₩13,361 | -0.79% | 8.5만 |
|---|
| 2026.08.21 | ₩13,548 | ₩13,675 | ₩13,353 | ₩13,488 | -0.44% | 5.3만 |
|---|
| 2026.08.20 | ₩13,481 | ₩13,600 | ₩13,374 | ₩13,521 | +0.30% | 7.1만 |
|---|
| 2026.08.19 | ₩13,534 | ₩13,722 | ₩13,241 | ₩13,481 | -0.39% | 8만 |
|---|
| 2026.08.18 | ₩13,975 | ₩13,975 | ₩13,428 | ₩13,521 | -3.25% | 10.7만 |
|---|
| 2026.08.17 | ₩14,149 | ₩14,296 | ₩13,895 | ₩13,989 | -1.13% | 8.5만 |
|---|
| 2026.08.14 | ₩13,762 | ₩14,176 | ₩13,695 | ₩14,136 | +2.72% | 4.8만 |
|---|
| 2026.08.13 | ₩13,895 | ₩14,243 | ₩13,501 | ₩13,641 | -1.83% | 4.4만 |
|---|
| 2026.08.12 | ₩13,788 | ₩14,122 | ₩13,454 | ₩13,722 | -0.48% | 2.6만 |
|---|
| 2026.08.11 | ₩13,895 | ₩14,015 | ₩13,414 | ₩13,588 | -2.21% | 12.1만 |
|---|
| 2026.08.10 | ₩14,216 | ₩14,534 | ₩13,842 | ₩13,895 | -2.26% | 6.9만 |
|---|
| 2026.08.07 | ₩14,069 | ₩14,476 | ₩13,895 | ₩14,216 | +1.04% | 8만 |
|---|
| 2026.08.06 | ₩13,788 | ₩14,202 | ₩13,702 | ₩14,069 | +2.03% | 5.5만 |
|---|
| 2026.08.05 | ₩13,975 | ₩14,232 | ₩13,521 | ₩13,802 | -1.24% | 4.4만 |
|---|
| 2026.08.04 | ₩13,895 | ₩14,269 | ₩13,895 | ₩13,949 | +0.38% | 9.3만 |
|---|
| 2026.08.03 | ₩13,628 | ₩14,213 | ₩13,494 | ₩13,735 | +0.78% | 3.4만 |
|---|
| 2026.07.31 | ₩13,668 | ₩14,062 | ₩13,347 | ₩13,548 | -0.88% | 6.6만 |
|---|
| 2026.07.30 | ₩13,160 | ₩13,742 | ₩13,080 | ₩13,615 | +3.45% | 4.4만 |
|---|
| 2026.07.29 | ₩13,241 | ₩13,241 | ₩12,826 | ₩13,067 | -1.31% | 17.6만 |
|---|
| 2026.07.28 | ₩13,428 | ₩13,481 | ₩12,866 | ₩13,254 | -1.29% | 10.5만 |
|---|
| 2026.07.27 | ₩13,428 | ₩13,681 | ₩13,227 | ₩13,414 | -0.10% | 7.4만 |
|---|
| 2026.07.24 | ₩13,575 | ₩13,735 | ₩13,307 | ₩13,414 | -1.18% | 3.5만 |
|---|
| 2026.07.23 | ₩13,267 | ₩13,668 | ₩13,227 | ₩13,561 | +2.22% | 6.7만 |
|---|
| 2026.07.22 | ₩13,601 | ₩13,895 | ₩13,281 | ₩13,361 | -1.77% | 6.8만 |
|---|
| 2026.07.21 | ₩13,428 | ₩13,722 | ₩13,227 | ₩13,601 | +1.29% | 9.7만 |
|---|
| 2026.07.20 | ₩13,468 | ₩13,548 | ₩13,314 | ₩13,361 | -0.79% | 7.6만 |
|---|
| 2026.07.17 | ₩13,294 | ₩13,608 | ₩13,170 | ₩13,388 | +0.70% | 6.1만 |
|---|
| 2026.07.16 | ₩13,575 | ₩13,655 | ₩13,200 | ₩13,428 | -1.08% | 13.4만 |
|---|
| 2026.07.15 | ₩13,561 | ₩14,029 | ₩13,401 | ₩13,615 | +0.39% | 9.8만 |
|---|
| 2026.07.14 | ₩13,214 | ₩13,628 | ₩13,120 | ₩13,361 | +1.11% | 11.5만 |
|---|
| 2026.07.13 | ₩12,786 | ₩13,267 | ₩12,786 | ₩13,147 | +2.82% | 9.4만 |
|---|
| 2026.07.10 | ₩12,907 | ₩13,147 | ₩12,840 | ₩13,067 | +1.24% | 7.3만 |
|---|
| 2026.07.09 | ₩12,693 | ₩13,040 | ₩12,619 | ₩12,907 | +1.68% | 11만 |
|---|
| 2026.07.08 | ₩12,279 | ₩12,706 | ₩12,238 | ₩12,666 | +3.16% | 9.8만 |
|---|
| 2026.07.07 | ₩12,840 | ₩12,907 | ₩12,252 | ₩12,426 | -3.23% | 16.2만 |
|---|
| 2026.07.06 | ₩12,452 | ₩12,960 | ₩12,452 | ₩12,920 | +3.76% | 8.7만 |
|---|
| 2026.07.02 | ₩12,866 | ₩13,120 | ₩12,579 | ₩12,853 | -0.10% | 10.2만 |
|---|
| 2026.07.01 | ₩13,054 | ₩13,347 | ₩12,853 | ₩12,866 | -1.43% | 7.8만 |
|---|
| 2026.06.30 | ₩12,746 | ₩13,214 | ₩12,746 | ₩13,054 | +2.41% | 11.2만 |
|---|
| 2026.06.29 | ₩12,893 | ₩13,147 | ₩12,506 | ₩12,760 | -1.04% | 13.3만 |
|---|
| 2026.06.26 | ₩12,492 | ₩13,222 | ₩12,492 | ₩12,826 | +2.67% | 12.7만 |
|---|
| 2026.06.25 | ₩12,639 | ₩12,967 | ₩12,399 | ₩12,599 | -0.32% | 13.3만 |
|---|
| 2026.06.24 | ₩12,639 | ₩13,080 | ₩12,279 | ₩12,559 | -0.63% | 13.2만 |
|---|
| 2026.06.23 | ₩12,653 | ₩13,160 | ₩12,359 | ₩12,639 | -0.11% | 16만 |
|---|
| 2026.06.22 | ₩13,388 | ₩13,721 | ₩12,880 | ₩12,907 | -3.59% | 13.9만 |
|---|
| 2026.06.18 | ₩13,601 | ₩14,162 | ₩13,000 | ₩13,361 | -1.77% | 31.7만 |
|---|
| 2026.06.17 | ₩12,626 | ₩12,820 | ₩12,158 | ₩12,345 | -2.22% | 30.5만 |
|---|
| 2026.06.16 | ₩12,519 | ₩13,227 | ₩12,025 | ₩12,439 | -0.64% | 51.5만 |
|---|
| 2026.06.15 | ₩15,458 | ₩15,632 | ₩12,158 | ₩12,466 | -19.36% | 131.2만 |
|---|
| 2026.06.12 | ₩16,033 | ₩16,153 | ₩14,590 | ₩14,590 | -9.00% | 26.3만 |
|---|
| 2026.06.11 | ₩15,031 | ₩16,020 | ₩14,911 | ₩15,899 | +5.78% | 16.8만 |
|---|
| 2026.06.10 | ₩15,178 | ₩15,525 | ₩14,764 | ₩14,871 | -2.02% | 10.3만 |
|---|
| 2026.06.09 | ₩15,913 | ₩16,227 | ₩14,844 | ₩15,178 | -4.62% | 12.5만 |
|---|
| 2026.06.08 | ₩16,260 | ₩16,260 | ₩15,539 | ₩15,659 | -3.70% | 6.1만 |
|---|
| 2026.06.05 | ₩16,741 | ₩17,075 | ₩15,645 | ₩15,766 | -5.83% | 14.6만 |
|---|
| 2026.06.04 | ₩16,581 | ₩17,329 | ₩16,260 | ₩16,848 | +1.61% | 8.4만 |
|---|
| 2026.06.03 | ₩17,276 | ₩17,636 | ₩16,634 | ₩16,795 | -2.78% | 8.7만 |
|---|
| 2026.06.02 | ₩18,037 | ₩18,091 | ₩17,235 | ₩17,276 | -4.22% | 11.5만 |
|---|
| 2026.06.01 | ₩16,781 | ₩17,703 | ₩16,714 | ₩17,610 | +4.94% | 22.2만 |
|---|
| 2026.05.29 | ₩17,289 | ₩17,316 | ₩16,514 | ₩16,754 | -3.09% | 8.7만 |
|---|
| 2026.05.28 | ₩16,754 | ₩17,730 | ₩16,728 | ₩17,235 | +2.87% | 25.6만 |
|---|
| 2026.05.27 | ₩16,581 | ₩16,901 | ₩16,193 | ₩16,648 | +0.40% | 4.6만 |
|---|
| 2026.05.26 | ₩16,180 | ₩16,768 | ₩16,133 | ₩16,581 | +2.48% | 8.6만 |
|---|
| 2026.05.22 | ₩15,472 | ₩16,033 | ₩15,472 | ₩15,859 | +2.50% | 7.3만 |
|---|
| 2026.05.21 | ₩15,151 | ₩15,672 | ₩15,031 | ₩15,245 | +0.62% | 5.6만 |
|---|
| 2026.05.20 | ₩15,084 | ₩15,325 | ₩14,857 | ₩15,151 | +0.44% | 7.2만 |
|---|
| 2026.05.19 | ₩15,151 | ₩15,271 | ₩14,590 | ₩14,857 | -1.94% | 8.8만 |
|---|
| 2026.05.18 | ₩15,258 | ₩15,499 | ₩14,990 | ₩15,271 | +0.09% | 8.8만 |
|---|
| 2026.05.15 | ₩15,659 | ₩15,659 | ₩14,964 | ₩15,271 | -2.47% | 8.3만 |
|---|
| 2026.05.14 | ₩15,592 | ₩16,086 | ₩15,512 | ₩15,939 | +2.23% | 5.4만 |
|---|
| 2026.05.13 | ₩15,806 | ₩15,966 | ₩15,298 | ₩15,592 | -1.35% | 5.8만 |
|---|
| 2026.05.12 | ₩15,993 | ₩16,233 | ₩15,632 | ₩15,806 | -1.17% | 9.4만 |
|---|
| 2026.05.11 | ₩16,233 | ₩16,287 | ₩15,806 | ₩16,167 | -0.41% | 11.6만 |
|---|
| 2026.05.08 | ₩16,046 | ₩16,374 | ₩15,873 | ₩16,180 | +0.83% | 10.6만 |
|---|
| 2026.05.07 | ₩16,033 | ₩16,287 | ₩15,792 | ₩15,899 | -0.83% | 9.2만 |
|---|
| 2026.05.06 | ₩15,792 | ₩15,993 | ₩15,321 | ₩15,926 | +0.85% | 4.7만 |
|---|
| 2026.05.05 | ₩15,445 | ₩15,659 | ₩15,138 | ₩15,585 | +0.91% | 10.9만 |
|---|
| 2026.05.04 | ₩15,632 | ₩16,013 | ₩15,365 | ₩15,392 | -1.54% | 14.6만 |
|---|
| 2026.05.01 | ₩15,111 | ₩15,585 | ₩15,111 | ₩15,525 | +2.74% | 7.5만 |
|---|
| 2026.04.30 | ₩14,830 | ₩15,245 | ₩14,563 | ₩15,111 | +1.89% | 13.6만 |
|---|
| 2026.04.29 | ₩14,871 | ₩14,977 | ₩14,363 | ₩14,670 | -1.35% | 9.3만 |
|---|
| 2026.04.28 | ₩14,977 | ₩15,058 | ₩14,537 | ₩14,857 | -0.80% | 17.8만 |
|---|
| 2026.04.27 | ₩16,941 | ₩16,941 | ₩14,944 | ₩14,991 | -11.51% | 29.7만 |
|---|
| 2026.04.24 | ₩16,607 | ₩16,781 | ₩16,113 | ₩16,380 | -1.37% | 9.4만 |
|---|
| 2026.04.23 | ₩16,113 | ₩16,534 | ₩15,966 | ₩16,447 | +2.07% | 12만 |
|---|
| 2026.04.22 | ₩16,233 | ₩16,688 | ₩16,046 | ₩16,113 | -0.74% | 12.9만 |
|---|
| 2026.04.21 | ₩16,835 | ₩17,032 | ₩15,899 | ₩16,060 | -4.60% | 25.9만 |
|---|
| 2026.04.20 | ₩17,650 | ₩17,716 | ₩16,768 | ₩16,815 | -4.73% | 17만 |
|---|
| 2026.04.17 | ₩18,077 | ₩18,338 | ₩17,569 | ₩17,730 | -1.92% | 17.1만 |
|---|
| 2026.04.16 | ₩17,396 | ₩17,877 | ₩17,008 | ₩17,877 | +2.76% | 13.7만 |
|---|
| 2026.04.15 | ₩17,276 | ₩17,476 | ₩16,915 | ₩17,382 | +0.62% | 11.4만 |
|---|
| 2026.04.14 | ₩17,810 | ₩17,810 | ₩16,768 | ₩17,235 | -3.23% | 21만 |
|---|
| 2026.04.13 | ₩16,901 | ₩18,197 | ₩16,901 | ₩17,636 | +4.35% | 23.7만 |
|---|
| 2026.04.10 | ₩16,714 | ₩16,768 | ₩16,033 | ₩16,327 | -2.32% | 9.5만 |
|---|
| 2026.04.09 | ₩15,966 | ₩16,835 | ₩15,966 | ₩16,541 | +3.60% | 12만 |
|---|
| 2026.04.08 | ₩16,086 | ₩16,283 | ₩15,579 | ₩16,060 | -0.17% | 23.7만 |
|---|
| 2026.04.07 | ₩15,672 | ₩15,819 | ₩15,231 | ₩15,632 | -0.26% | 9.5만 |
|---|
| 2026.04.06 | ₩16,033 | ₩16,354 | ₩15,579 | ₩15,752 | -1.75% | 17만 |
|---|
| 2026.04.02 | ₩15,178 | ₩16,153 | ₩14,944 | ₩15,886 | +4.67% | 11.3만 |
|---|
| 2026.04.01 | ₩15,258 | ₩15,884 | ₩15,111 | ₩15,525 | +1.75% | 19.5만 |
|---|
| 2026.03.31 | ₩14,617 | ₩15,178 | ₩14,537 | ₩15,098 | +3.29% | 17.1만 |
|---|
| 2026.03.30 | ₩15,271 | ₩15,712 | ₩14,523 | ₩14,550 | -4.72% | 20.7만 |
|---|
| 2026.03.27 | ₩15,311 | ₩15,632 | ₩15,018 | ₩15,218 | -0.61% | 12.6만 |
|---|
| 2026.03.26 | ₩15,766 | ₩15,906 | ₩15,325 | ₩15,432 | -2.12% | 14만 |
|---|
| 2026.03.25 | ₩16,086 | ₩16,180 | ₩15,607 | ₩15,953 | -0.83% | 14.2만 |
|---|
| 2026.03.24 | ₩15,939 | ₩16,641 | ₩15,752 | ₩15,953 | +0.08% | 21만 |
|---|
| 2026.03.23 | ₩15,859 | ₩16,410 | ₩15,645 | ₩16,100 | +1.52% | 24.6만 |
|---|
| 2026.03.20 | ₩16,995 | ₩16,995 | ₩15,595 | ₩15,859 | -6.68% | 27만 |
|---|
| 2026.03.19 | ₩17,022 | ₩17,329 | ₩16,461 | ₩16,941 | -0.47% | 40.3만 |
|---|
| 2026.03.18 | ₩18,384 | ₩18,384 | ₩17,035 | ₩17,209 | -6.40% | 35.3만 |
|---|
| 2026.03.17 | ₩18,438 | ₩18,692 | ₩16,958 | ₩18,384 | -0.29% | 47.7만 |
|---|
| 2026.03.16 | ₩18,705 | ₩19,106 | ₩17,583 | ₩18,197 | -2.71% | 45.8만 |
|---|
| 2026.03.13 | ₩19,373 | ₩19,654 | ₩18,331 | ₩18,785 | -3.03% | 36.1만 |
|---|
| 2026.03.12 | ₩19,680 | ₩19,945 | ₩18,278 | ₩19,373 | -1.56% | 78.6만 |
|---|
| 2026.03.11 | ₩22,713 | ₩22,713 | ₩18,892 | ₩19,533 | -14.00% | 191만 |
|---|
| 2026.03.10 | ₩20,041 | ₩23,087 | ₩19,253 | ₩22,393 | +11.73% | 193.3만 |
|---|
| 2026.03.09 | ₩18,959 | ₩20,041 | ₩18,665 | ₩19,974 | +5.36% | 30.5만 |
|---|
| 2026.03.06 | ₩18,705 | ₩20,014 | ₩18,451 | ₩19,240 | +2.86% | 21.2만 |
|---|
| 2026.03.05 | ₩18,772 | ₩19,079 | ₩17,957 | ₩18,678 | -0.50% | 12.5만 |
|---|
| 2026.03.04 | ₩18,505 | ₩19,320 | ₩18,104 | ₩18,892 | +2.09% | 8.8만 |
|---|
| 2026.03.03 | ₩18,131 | ₩18,491 | ₩17,382 | ₩18,425 | +1.62% | 10.7만 |
|---|
| 2026.03.02 | ₩17,716 | ₩19,293 | ₩17,650 | ₩18,705 | +5.58% | 16.8만 |
|---|
| 2026.02.27 | ₩18,852 | ₩19,039 | ₩17,556 | ₩18,117 | -3.90% | 16.6만 |
|---|
| 2026.02.26 | ₩19,868 | ₩19,894 | ₩18,759 | ₩19,039 | -4.17% | 13.3만 |
|---|
| 2026.02.25 | ₩19,026 | ₩19,854 | ₩19,026 | ₩19,787 | +4.00% | 26.5만 |
|---|
| 2026.02.24 | ₩18,491 | ₩19,173 | ₩18,171 | ₩19,026 | +2.89% | 17.7만 |
|---|
| 2026.02.23 | ₩17,770 | ₩18,572 | ₩17,636 | ₩18,478 | +3.98% | 11.8만 |
|---|
| 2026.02.20 | ₩17,610 | ₩18,278 | ₩17,382 | ₩17,977 | +2.09% | 12.9만 |
|---|
| 2026.02.19 | ₩17,503 | ₩17,710 | ₩17,115 | ₩17,616 | +0.65% | 7.8만 |
|---|
| 2026.02.18 | ₩18,251 | ₩18,545 | ₩17,195 | ₩17,509 | -4.06% | 18.8만 |
|---|
| 2026.02.17 | ₩17,863 | ₩18,986 | ₩17,757 | ₩18,304 | +2.47% | 37.9만 |
|---|
| 2026.02.13 | ₩17,249 | ₩18,184 | ₩17,055 | ₩17,903 | +3.80% | 35.4만 |
|---|
| 2026.02.12 | ₩15,766 | ₩17,476 | ₩15,766 | ₩17,276 | +9.58% | 29.5만 |
|---|
| 2026.02.11 | ₩17,436 | ₩17,436 | ₩15,365 | ₩15,539 | -10.88% | 34.2만 |
|---|
| 2026.02.10 | ₩16,915 | ₩18,157 | ₩16,569 | ₩17,463 | +3.24% | 42만 |
|---|
| 2026.02.09 | ₩15,539 | ₩17,235 | ₩15,499 | ₩16,661 | +7.22% | 27.6만 |
|---|
| 2026.02.06 | ₩14,363 | ₩15,645 | ₩14,363 | ₩15,325 | +6.70% | 14만 |
|---|
| 2026.02.05 | ₩14,911 | ₩15,332 | ₩14,149 | ₩14,283 | -4.21% | 15.1만 |
|---|
| 2026.02.04 | ₩14,964 | ₩15,191 | ₩14,443 | ₩15,178 | +1.43% | 16.3만 |
|---|
| 2026.02.03 | ₩14,523 | ₩15,031 | ₩14,243 | ₩14,964 | +3.04% | 19.3만 |
|---|
| 2026.02.02 | ₩14,229 | ₩14,844 | ₩14,136 | ₩14,443 | +1.50% | 20.3만 |
|---|
| 2026.01.30 | ₩14,323 | ₩15,098 | ₩13,895 | ₩14,229 | -0.65% | 21.3만 |
|---|
| 2026.01.29 | ₩15,191 | ₩15,325 | ₩13,762 | ₩14,523 | -4.40% | 25만 |
|---|
| 2026.01.28 | ₩13,561 | ₩14,188 | ₩13,174 | ₩13,241 | -2.36% | 11.2만 |
|---|
| 2026.01.27 | ₩13,935 | ₩14,022 | ₩13,255 | ₩13,534 | -2.88% | 14.1만 |
|---|
| 2026.01.26 | ₩14,376 | ₩14,737 | ₩13,869 | ₩14,015 | -2.51% | 11.5만 |
|---|
| 2026.01.23 | ₩14,643 | ₩15,041 | ₩14,029 | ₩14,229 | -2.83% | 9.3만 |
|---|
| 2026.01.22 | ₩15,539 | ₩15,712 | ₩14,536 | ₩14,617 | -5.93% | 12.6만 |
|---|
| 2026.01.21 | ₩14,630 | ₩15,432 | ₩14,476 | ₩15,365 | +5.02% | 22.2만 |
|---|
| 2026.01.20 | ₩14,924 | ₩15,091 | ₩14,363 | ₩14,416 | -3.40% | 12.2만 |
|---|
| 2026.01.16 | ₩15,325 | ₩16,033 | ₩15,098 | ₩15,111 | -1.39% | 11만 |
|---|
| 2026.01.15 | ₩15,619 | ₩16,167 | ₩14,700 | ₩15,325 | -1.88% | 24.6만 |
|---|
| 2026.01.14 | ₩16,020 | ₩16,033 | ₩14,817 | ₩15,559 | -2.88% | 19.3만 |
|---|
| 2026.01.13 | ₩13,575 | ₩16,327 | ₩13,534 | ₩16,020 | +18.01% | 63.2만 |
|---|
| 2026.01.12 | ₩13,762 | ₩13,842 | ₩13,388 | ₩13,441 | -2.33% | 23.9만 |
|---|
| 2026.01.09 | ₩13,508 | ₩13,838 | ₩13,281 | ₩13,688 | +1.34% | 19만 |
|---|
| 2026.01.08 | ₩13,414 | ₩13,808 | ₩13,361 | ₩13,428 | +0.10% | 28.4만 |
|---|
| 2026.01.07 | ₩13,494 | ₩13,494 | ₩12,949 | ₩13,321 | -1.29% | 5.5만 |
|---|
| 2026.01.06 | ₩13,388 | ₩13,628 | ₩12,880 | ₩13,454 | +0.50% | 9.8만 |
|---|
| 2026.01.05 | ₩12,893 | ₩13,695 | ₩12,893 | ₩13,388 | +3.83% | 21.5만 |
|---|
| 2026.01.02 | ₩12,439 | ₩12,826 | ₩12,239 | ₩12,706 | +2.15% | 4.7만 |
|---|
| 2025.12.31 | ₩12,399 | ₩12,719 | ₩12,158 | ₩12,426 | +0.22% | 7.5만 |
|---|
| 2025.12.30 | ₩11,998 | ₩12,412 | ₩11,891 | ₩12,399 | +3.34% | 4.7만 |
|---|
| 2025.12.29 | ₩12,439 | ₩12,599 | ₩11,758 | ₩11,838 | -4.83% | 13.5만 |
|---|
| 2025.12.26 | ₩12,760 | ₩12,826 | ₩12,269 | ₩12,506 | -1.99% | 3만 |
|---|
| 2025.12.24 | ₩12,466 | ₩12,746 | ₩12,225 | ₩12,746 | +2.25% | 5.9만 |
|---|
| 2025.12.23 | ₩12,773 | ₩12,893 | ₩12,359 | ₩12,372 | -3.14% | 3.4만 |
|---|
| 2025.12.22 | ₩12,840 | ₩12,947 | ₩12,305 | ₩12,773 | -0.52% | 9.2만 |
|---|
| 2025.12.19 | ₩12,385 | ₩12,732 | ₩12,132 | ₩12,532 | +1.19% | 8.3만 |
|---|
| 2025.12.18 | ₩12,285 | ₩12,292 | ₩11,811 | ₩12,292 | +0.05% | 3.5만 |
|---|
| 2025.12.17 | ₩12,412 | ₩12,800 | ₩11,744 | ₩11,864 | -4.41% | 4.3만 |
|---|
| 2025.12.16 | ₩12,265 | ₩12,800 | ₩12,138 | ₩12,372 | +0.87% | 3.8만 |
|---|
| 2025.12.15 | ₩12,065 | ₩12,225 | ₩11,891 | ₩12,145 | +0.66% | 6만 |
|---|
| 2025.12.12 | ₩11,985 | ₩12,225 | ₩11,840 | ₩12,145 | +1.34% | 2.6만 |
|---|
| 2025.12.11 | ₩11,897 | ₩12,212 | ₩11,893 | ₩12,025 | +1.08% | 1.2만 |
|---|
| 2025.12.10 | ₩12,025 | ₩12,145 | ₩11,784 | ₩11,998 | -0.22% | 5만 |
|---|
| 2025.12.09 | ₩11,457 | ₩11,998 | ₩11,437 | ₩11,998 | +4.72% | 3.2만 |
|---|
| 2025.12.08 | ₩11,357 | ₩11,891 | ₩11,143 | ₩11,691 | +2.94% | 9.2만 |
|---|
| 2025.12.05 | ₩11,758 | ₩12,025 | ₩11,223 | ₩11,477 | -2.39% | 6.8만 |
|---|
| 2025.12.04 | ₩11,317 | ₩11,758 | ₩11,317 | ₩11,744 | +3.78% | 3.1만 |
|---|
| 2025.12.03 | ₩11,490 | ₩11,651 | ₩11,026 | ₩11,363 | -1.10% | 4.7만 |
|---|
| 2025.12.02 | ₩11,677 | ₩11,677 | ₩11,023 | ₩11,303 | -3.20% | 8.4만 |
|---|
| 2025.12.01 | ₩11,691 | ₩11,851 | ₩11,477 | ₩11,758 | +0.57% | 4만 |
|---|
| 2025.11.28 | ₩11,771 | ₩11,874 | ₩11,637 | ₩11,731 | -0.34% | 1.7만 |
|---|
| 2025.11.26 | ₩11,677 | ₩11,831 | ₩11,504 | ₩11,717 | +0.34% | 2.2만 |
|---|
| 2025.11.25 | ₩11,544 | ₩11,778 | ₩11,095 | ₩11,584 | +0.35% | 8.8만 |
|---|
| 2025.11.24 | ₩10,915 | ₩11,544 | ₩10,782 | ₩11,383 | +4.29% | 5.4만 |
|---|
| 2025.11.21 | ₩10,689 | ₩11,076 | ₩10,568 | ₩10,862 | +1.63% | 4.9만 |
|---|
| 2025.11.20 | ₩11,049 | ₩11,210 | ₩10,555 | ₩10,675 | -3.39% | 3.5만 |
|---|
| 2025.11.19 | ₩10,622 | ₩11,089 | ₩10,488 | ₩10,862 | +2.26% | 2.4만 |
|---|
| 2025.11.18 | ₩10,448 | ₩10,883 | ₩10,421 | ₩10,689 | +2.30% | 2.5만 |
|---|
| 2025.11.17 | ₩10,649 | ₩11,196 | ₩10,448 | ₩10,796 | +1.38% | 3.5만 |
|---|
| 2025.11.14 | ₩10,675 | ₩11,191 | ₩10,569 | ₩10,675 | 0.00% | 3.9만 |
|---|
| 2025.11.13 | ₩11,263 | ₩11,357 | ₩10,822 | ₩10,889 | -3.32% | 4.1만 |
|---|
| 2025.11.12 | ₩11,758 | ₩11,824 | ₩11,357 | ₩11,397 | -3.07% | 2.5만 |
|---|
| 2025.11.11 | ₩11,958 | ₩11,995 | ₩11,557 | ₩11,624 | -2.79% | 2.7만 |
|---|
| 2025.11.10 | ₩12,385 | ₩12,385 | ₩12,038 | ₩12,092 | -2.37% | 6.6만 |
|---|
| 2025.11.07 | ₩11,691 | ₩12,475 | ₩11,464 | ₩12,158 | +4.00% | 7.7만 |
|---|
| 2025.11.06 | ₩12,278 | ₩12,278 | ₩11,717 | ₩11,811 | -3.81% | 4.7만 |
|---|
| 2025.11.05 | ₩12,279 | ₩12,626 | ₩12,133 | ₩12,292 | +0.11% | 5.4만 |
|---|
| 2025.11.04 | ₩12,519 | ₩12,760 | ₩11,958 | ₩12,198 | -2.56% | 5.6만 |
|---|
| 2025.11.03 | ₩13,534 | ₩13,681 | ₩12,492 | ₩12,573 | -7.11% | 10.5만 |
|---|
| 2025.10.31 | ₩13,307 | ₩13,949 | ₩13,294 | ₩13,695 | +2.91% | 10.3만 |
|---|
| 2025.10.30 | ₩13,668 | ₩13,802 | ₩13,094 | ₩13,434 | -1.71% | 12.9만 |
|---|
| 2025.10.29 | ₩13,962 | ₩14,082 | ₩13,494 | ₩13,815 | -1.05% | 19.6만 |
|---|
| 2025.10.28 | ₩12,492 | ₩14,029 | ₩12,305 | ₩13,869 | +11.02% | 29.5만 |
|---|
| 2025.10.27 | ₩12,826 | ₩12,826 | ₩12,439 | ₩12,506 | -2.50% | 3.6만 |
|---|
| 2025.10.24 | ₩12,947 | ₩13,394 | ₩12,693 | ₩12,693 | -1.96% | 8.8만 |
|---|
| 2025.10.23 | ₩12,666 | ₩12,973 | ₩12,626 | ₩12,913 | +1.95% | 4.6만 |
|---|
| 2025.10.22 | ₩12,886 | ₩12,886 | ₩12,492 | ₩12,626 | -2.02% | 3.1만 |
|---|
| 2025.10.21 | ₩13,094 | ₩13,107 | ₩12,762 | ₩12,973 | -0.92% | 7.3만 |
|---|
| 2025.10.20 | ₩12,920 | ₩13,174 | ₩12,693 | ₩13,134 | +1.65% | 10만 |
|---|
| 2025.10.17 | ₩13,454 | ₩13,454 | ₩12,666 | ₩12,733 | -5.36% | 7.2만 |
|---|
| 2025.10.16 | ₩13,494 | ₩13,601 | ₩12,893 | ₩13,494 | 0.00% | 14만 |
|---|
| 2025.10.15 | ₩12,238 | ₩13,361 | ₩12,225 | ₩13,294 | +8.62% | 28.2만 |
|---|
| 2025.10.14 | ₩11,410 | ₩12,238 | ₩11,290 | ₩12,132 | +6.32% | 10.8만 |
|---|
| 2025.10.13 | ₩11,744 | ₩12,145 | ₩11,624 | ₩11,838 | +0.80% | 4.2만 |
|---|
| 2025.10.10 | ₩12,078 | ₩12,158 | ₩11,544 | ₩11,597 | -3.98% | 6만 |
|---|