시장 데이터를 불러오는 중
전체 종목
코 다이어그노틱스 과거 주가
Co-Diagnostics, Inc. - Common Stock · CODX · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Co-Diagnostics, Inc. - Common Stock · CODX · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,461 | ₩1,514 | ₩1,461 | ₩1,501 | +2.75% | 11만 |
| 2026.10.08 | ₩1,521 | ₩1,541 | ₩1,447 | ₩1,461 | -3.96% | 14만 |
| 2026.10.07 | ₩1,474 | ₩1,528 | ₩1,454 | ₩1,501 | +1.82% | 18.7만 |
| 2026.10.06 | ₩1,501 | ₩1,568 | ₩1,407 | ₩1,541 | +2.68% | 88.7만 |
| 2026.10.05 | ₩1,474 | ₩1,615 | ₩1,447 | ₩1,474 | 0.00% | 114만 |
| 2026.10.02 | ₩1,447 | ₩1,474 | ₩1,420 | ₩1,447 | 0.00% | 8.3만 |
| 2026.10.01 | ₩1,420 | ₩1,461 | ₩1,420 | ₩1,447 | +1.89% | 14.1만 |
| 2026.09.30 | ₩1,447 | ₩1,474 | ₩1,407 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,434 |
| -0.93% |
| 8.7만 |
| 2026.09.29 | ₩1,461 | ₩1,474 | ₩1,407 | ₩1,434 | -1.83% | 9.9만 |
|---|
| 2026.09.28 | ₩1,487 | ₩1,541 | ₩1,447 | ₩1,487 | 0.00% | 17.7만 |
|---|
| 2026.09.25 | ₩1,541 | ₩1,554 | ₩1,461 | ₩1,461 | -5.22% | 19만 |
|---|
| 2026.09.24 | ₩1,487 | ₩1,568 | ₩1,461 | ₩1,541 | +3.60% | 42.8만 |
|---|
| 2026.09.23 | ₩1,461 | ₩1,474 | ₩1,422 | ₩1,474 | +0.92% | 8.4만 |
|---|
| 2026.09.22 | ₩1,367 | ₩1,474 | ₩1,327 | ₩1,447 | +5.88% | 35.7만 |
|---|
| 2026.09.21 | ₩1,286 | ₩1,399 | ₩1,286 | ₩1,353 | +5.21% | 30.1만 |
|---|
| 2026.09.18 | ₩1,280 | ₩1,378 | ₩1,214 | ₩1,268 | -0.94% | 40.7만 |
|---|
| 2026.09.17 | ₩1,317 | ₩1,319 | ₩1,260 | ₩1,260 | -4.37% | 27만 |
|---|
| 2026.09.16 | ₩1,474 | ₩1,474 | ₩1,246 | ₩1,261 | -14.45% | 153.8만 |
|---|
| 2026.09.15 | ₩1,487 | ₩1,554 | ₩1,487 | ₩1,528 | +2.70% | 21만 |
|---|
| 2026.09.14 | ₩1,528 | ₩1,568 | ₩1,487 | ₩1,487 | -2.63% | 10.4만 |
|---|
| 2026.09.11 | ₩1,581 | ₩1,675 | ₩1,487 | ₩1,501 | -5.08% | 28만 |
|---|
| 2026.09.10 | ₩1,501 | ₩1,501 | ₩1,461 | ₩1,474 | -1.79% | 8.6만 |
|---|
| 2026.09.09 | ₩1,528 | ₩1,541 | ₩1,474 | ₩1,501 | -1.75% | 11.9만 |
|---|
| 2026.09.08 | ₩1,528 | ₩1,595 | ₩1,501 | ₩1,501 | -1.75% | 8.5만 |
|---|
| 2026.09.04 | ₩1,581 | ₩1,595 | ₩1,529 | ₩1,554 | -1.69% | 6.1만 |
|---|
| 2026.09.03 | ₩1,581 | ₩1,604 | ₩1,501 | ₩1,554 | -1.69% | 9.7만 |
|---|
| 2026.09.02 | ₩1,595 | ₩1,635 | ₩1,528 | ₩1,554 | -2.52% | 7만 |
|---|
| 2026.09.01 | ₩1,648 | ₩1,648 | ₩1,541 | ₩1,595 | -3.25% | 19.3만 |
|---|
| 2026.08.31 | ₩1,621 | ₩1,705 | ₩1,608 | ₩1,662 | +2.48% | 7만 |
|---|
| 2026.08.28 | ₩1,688 | ₩1,722 | ₩1,581 | ₩1,621 | -3.97% | 15.8만 |
|---|
| 2026.08.27 | ₩1,675 | ₩1,722 | ₩1,635 | ₩1,688 | +0.80% | 11.8만 |
|---|
| 2026.08.26 | ₩1,648 | ₩1,702 | ₩1,628 | ₩1,675 | +1.63% | 7.8만 |
|---|
| 2026.08.25 | ₩1,662 | ₩1,742 | ₩1,635 | ₩1,648 | -0.81% | 16.9만 |
|---|
| 2026.08.24 | ₩1,742 | ₩1,755 | ₩1,608 | ₩1,635 | -6.15% | 32.3만 |
|---|
| 2026.08.21 | ₩1,581 | ₩1,648 | ₩1,514 | ₩1,621 | +2.54% | 29.2만 |
|---|
| 2026.08.20 | ₩1,514 | ₩1,554 | ₩1,447 | ₩1,541 | +1.77% | 32.9만 |
|---|
| 2026.08.19 | ₩1,755 | ₩1,782 | ₩1,260 | ₩1,474 | -16.03% | 179.1만 |
|---|
| 2026.08.18 | ₩1,742 | ₩1,769 | ₩1,688 | ₩1,688 | -3.08% | 39.2만 |
|---|
| 2026.08.17 | ₩2,010 | ₩2,104 | ₩1,782 | ₩1,796 | -10.67% | 52.3만 |
|---|
| 2026.08.14 | ₩1,943 | ₩1,971 | ₩1,822 | ₩1,876 | -3.45% | 33만 |
|---|
| 2026.08.13 | ₩2,090 | ₩2,111 | ₩1,889 | ₩1,997 | -4.49% | 67.3만 |
|---|
| 2026.08.12 | ₩1,997 | ₩2,077 | ₩1,956 | ₩1,983 | -0.67% | 18.8만 |
|---|
| 2026.08.11 | ₩2,037 | ₩2,050 | ₩1,936 | ₩1,997 | -1.97% | 16.2만 |
|---|
| 2026.08.10 | ₩2,037 | ₩2,097 | ₩1,970 | ₩2,010 | -1.32% | 18.6만 |
|---|
| 2026.08.07 | ₩1,943 | ₩2,064 | ₩1,863 | ₩2,037 | +4.83% | 25만 |
|---|
| 2026.08.06 | ₩1,956 | ₩2,144 | ₩1,796 | ₩1,903 | -2.74% | 75.2만 |
|---|
| 2026.08.05 | ₩2,010 | ₩2,050 | ₩1,916 | ₩2,023 | +0.67% | 15만 |
|---|
| 2026.08.04 | ₩1,943 | ₩2,211 | ₩1,943 | ₩2,023 | +4.14% | 45만 |
|---|
| 2026.08.03 | ₩1,956 | ₩2,037 | ₩1,916 | ₩1,983 | +1.37% | 26.2만 |
|---|
| 2026.07.31 | ₩2,144 | ₩2,199 | ₩1,889 | ₩1,930 | -10.00% | 37.4만 |
|---|
| 2026.07.30 | ₩2,050 | ₩2,345 | ₩2,010 | ₩2,090 | +1.96% | 67.7만 |
|---|
| 2026.07.29 | ₩1,970 | ₩2,238 | ₩1,916 | ₩2,023 | +2.72% | 82.8만 |
|---|
| 2026.07.28 | ₩2,881 | ₩2,908 | ₩1,849 | ₩1,889 | -34.42% | 186.6만 |
|---|
| 2026.07.27 | ₩2,881 | ₩2,881 | ₩2,533 | ₩2,734 | -5.12% | 16.3만 |
|---|
| 2026.07.24 | ₩2,988 | ₩3,042 | ₩2,760 | ₩2,814 | -5.83% | 12.7만 |
|---|
| 2026.07.23 | ₩3,229 | ₩3,229 | ₩2,901 | ₩2,961 | -8.30% | 12.2만 |
|---|
| 2026.07.22 | ₩3,417 | ₩3,496 | ₩3,022 | ₩3,055 | -10.59% | 45만 |
|---|
| 2026.07.21 | ₩3,203 | ₩3,417 | ₩2,936 | ₩3,162 | -1.26% | 17.4만 |
|---|
| 2026.07.20 | ₩3,377 | ₩3,377 | ₩3,149 | ₩3,270 | -3.17% | 9.4만 |
|---|
| 2026.07.17 | ₩3,283 | ₩3,404 | ₩3,176 | ₩3,296 | +0.41% | 6.5만 |
|---|
| 2026.07.16 | ₩3,283 | ₩3,404 | ₩3,126 | ₩3,330 | +1.43% | 8.3만 |
|---|
| 2026.07.15 | ₩3,350 | ₩3,551 | ₩3,296 | ₩3,337 | -0.40% | 15.9만 |
|---|
| 2026.07.14 | ₩3,377 | ₩3,524 | ₩3,363 | ₩3,444 | +1.98% | 6.8만 |
|---|
| 2026.07.13 | ₩3,471 | ₩3,551 | ₩3,304 | ₩3,497 | +0.77% | 11만 |
|---|
| 2026.07.10 | ₩3,591 | ₩3,618 | ₩3,417 | ₩3,497 | -2.61% | 7.4만 |
|---|
| 2026.07.09 | ₩3,497 | ₩3,725 | ₩3,484 | ₩3,538 | +1.15% | 13.7만 |
|---|
| 2026.07.08 | ₩3,497 | ₩3,630 | ₩3,404 | ₩3,538 | +1.15% | 16.3만 |
|---|
| 2026.07.07 | ₩3,605 | ₩3,673 | ₩3,444 | ₩3,631 | +0.74% | 23만 |
|---|
| 2026.07.06 | ₩4,060 | ₩4,141 | ₩3,618 | ₩3,658 | -9.90% | 52.7만 |
|---|
| 2026.07.02 | ₩4,033 | ₩4,556 | ₩3,926 | ₩4,007 | -0.66% | 99.2만 |
|---|
| 2026.07.01 | ₩4,422 | ₩6,164 | ₩3,631 | ₩4,127 | -6.67% | 678.3만 |
|---|
| 2026.06.30 | ₩3,953 | ₩4,268 | ₩3,953 | ₩4,154 | +5.08% | 15.8만 |
|---|
| 2026.06.29 | ₩4,047 | ₩4,272 | ₩3,966 | ₩3,993 | -1.32% | 17.1만 |
|---|
| 2026.06.26 | ₩4,127 | ₩4,338 | ₩4,020 | ₩4,100 | -0.65% | 10.2만 |
|---|
| 2026.06.25 | ₩4,717 | ₩4,717 | ₩4,047 | ₩4,087 | -13.35% | 22.2만 |
|---|
| 2026.06.24 | ₩4,288 | ₩5,025 | ₩4,275 | ₩4,784 | +11.56% | 99.2만 |
|---|
| 2026.06.23 | ₩4,060 | ₩4,703 | ₩3,980 | ₩4,328 | +6.60% | 33.9만 |
|---|
| 2026.06.22 | ₩4,328 | ₩4,462 | ₩4,167 | ₩4,181 | -3.41% | 17.1만 |
|---|
| 2026.06.18 | ₩4,368 | ₩4,610 | ₩4,154 | ₩4,516 | +3.37% | 62.4만 |
|---|
| 2026.06.17 | ₩4,998 | ₩5,119 | ₩3,953 | ₩4,462 | -10.72% | 47.2만 |
|---|
| 2026.06.16 | ₩5,065 | ₩5,320 | ₩4,569 | ₩5,146 | +1.59% | 35만 |
|---|
| 2026.06.15 | ₩5,293 | ₩5,588 | ₩4,971 | ₩5,065 | -4.30% | 35.6만 |
|---|
| 2026.06.12 | ₩6,298 | ₩6,673 | ₩4,931 | ₩5,749 | -8.72% | 43.5만 |
|---|
| 2026.06.11 | ₩6,687 | ₩6,687 | ₩6,151 | ₩6,298 | -5.81% | 17.8만 |
|---|
| 2026.06.10 | ₩5,896 | ₩6,968 | ₩5,494 | ₩6,539 | +10.91% | 57.2만 |
|---|
| 2026.06.09 | ₩6,834 | ₩7,193 | ₩5,976 | ₩6,030 | -11.76% | 32.5만 |
|---|
| 2026.06.08 | ₩7,410 | ₩7,743 | ₩6,760 | ₩6,767 | -8.68% | 46.7만 |
|---|
| 2026.06.05 | ₩7,497 | ₩8,134 | ₩6,701 | ₩7,544 | +0.63% | 67만 |
|---|
| 2026.06.04 | ₩6,459 | ₩8,777 | ₩5,859 | ₩7,719 | +19.50% | 193.1만 |
|---|
| 2026.06.03 | ₩8,134 | ₩8,174 | ₩6,700 | ₩6,928 | -14.83% | 118.1만 |
|---|
| 2026.06.02 | ₩9,662 | ₩12,221 | ₩8,201 | ₩8,335 | -13.73% | 472.2만 |
|---|
| 2026.06.01 | ₩9,246 | ₩10,050 | ₩7,732 | ₩8,308 | -10.14% | 260.4만 |
|---|
| 2026.05.29 | ₩15,156 | ₩18,130 | ₩10,854 | ₩11,430 | -24.58% | 338.2만 |
|---|
| 2026.05.28 | ₩10,894 | ₩18,144 | ₩10,881 | ₩14,995 | +37.64% | 1938.2만 |
|---|
| 2026.05.27 | ₩10,794 | ₩15,879 | ₩8,898 | ₩9,782 | -9.37% | 686만 |
|---|
| 2026.05.26 | ₩9,206 | ₩14,472 | ₩8,484 | ₩12,208 | +32.61% | 5092.9만 |
|---|
| 2026.05.22 | ₩4,496 | ₩7,209 | ₩4,275 | ₩6,794 | +51.12% | 1001.8만 |
|---|
| 2026.05.21 | ₩4,221 | ₩6,070 | ₩3,940 | ₩4,971 | +17.78% | 9156.1만 |
|---|
| 2026.05.20 | ₩2,707 | ₩3,591 | ₩2,479 | ₩3,203 | +18.32% | 1420.5만 |
|---|
| 2026.05.19 | ₩2,613 | ₩3,685 | ₩2,412 | ₩2,640 | +1.03% | 1.2억 |
|---|
| 2026.05.18 | ₩1,849 | ₩2,171 | ₩1,769 | ₩1,836 | -0.72% | 107.9만 |
|---|
| 2026.05.15 | ₩1,943 | ₩2,010 | ₩1,688 | ₩1,722 | -11.38% | 41.9만 |
|---|
| 2026.05.14 | ₩2,171 | ₩2,238 | ₩1,983 | ₩2,184 | +0.62% | 27.7만 |
|---|
| 2026.05.13 | ₩2,372 | ₩2,407 | ₩2,010 | ₩2,144 | -9.60% | 33.5만 |
|---|
| 2026.05.12 | ₩2,546 | ₩2,613 | ₩2,226 | ₩2,305 | -9.47% | 30.9만 |
|---|
| 2026.05.11 | ₩3,417 | ₩3,551 | ₩2,439 | ₩2,546 | -25.49% | 150.6만 |
|---|
| 2026.05.08 | ₩2,894 | ₩3,712 | ₩2,546 | ₩3,390 | +17.13% | 1033.5만 |
|---|
| 2026.05.07 | ₩2,157 | ₩2,680 | ₩2,157 | ₩2,586 | +19.88% | 37만 |
|---|
| 2026.05.06 | ₩2,131 | ₩2,198 | ₩2,064 | ₩2,198 | +3.14% | 5.8만 |
|---|
| 2026.05.05 | ₩2,104 | ₩2,191 | ₩2,082 | ₩2,131 | +1.27% | 6.1만 |
|---|
| 2026.05.04 | ₩2,050 | ₩2,184 | ₩2,037 | ₩2,104 | +2.61% | 10만 |
|---|
| 2026.05.01 | ₩2,077 | ₩2,157 | ₩2,037 | ₩2,077 | 0.00% | 3.7만 |
|---|
| 2026.04.30 | ₩2,037 | ₩2,211 | ₩1,997 | ₩2,077 | +1.97% | 9.3만 |
|---|
| 2026.04.29 | ₩2,144 | ₩2,157 | ₩2,025 | ₩2,050 | -4.38% | 9.7만 |
|---|
| 2026.04.28 | ₩2,211 | ₩2,265 | ₩2,104 | ₩2,184 | -1.21% | 7.3만 |
|---|
| 2026.04.27 | ₩2,291 | ₩2,318 | ₩2,191 | ₩2,211 | -3.51% | 5.7만 |
|---|
| 2026.04.24 | ₩2,291 | ₩2,345 | ₩2,211 | ₩2,238 | -2.34% | 8.2만 |
|---|
| 2026.04.23 | ₩2,291 | ₩2,372 | ₩2,211 | ₩2,291 | 0.00% | 19.8만 |
|---|
| 2026.04.22 | ₩2,265 | ₩2,345 | ₩2,184 | ₩2,265 | 0.00% | 9.8만 |
|---|
| 2026.04.21 | ₩2,305 | ₩2,358 | ₩2,144 | ₩2,198 | -4.65% | 24.1만 |
|---|
| 2026.04.20 | ₩2,117 | ₩2,358 | ₩2,064 | ₩2,238 | +5.70% | 25.4만 |
|---|
| 2026.04.17 | ₩1,943 | ₩2,144 | ₩1,943 | ₩2,090 | +7.59% | 12.8만 |
|---|
| 2026.04.16 | ₩1,930 | ₩1,983 | ₩1,863 | ₩1,956 | +1.39% | 8.7만 |
|---|
| 2026.04.15 | ₩1,889 | ₩1,943 | ₩1,849 | ₩1,903 | +0.71% | 8만 |
|---|
| 2026.04.14 | ₩1,943 | ₩2,003 | ₩1,849 | ₩1,849 | -4.83% | 11.1만 |
|---|
| 2026.04.13 | ₩1,876 | ₩1,943 | ₩1,836 | ₩1,943 | +3.57% | 8.3만 |
|---|
| 2026.04.10 | ₩1,930 | ₩1,997 | ₩1,822 | ₩1,836 | -4.86% | 10.9만 |
|---|
| 2026.04.09 | ₩1,863 | ₩2,010 | ₩1,809 | ₩1,930 | +3.60% | 20.1만 |
|---|
| 2026.04.08 | ₩1,849 | ₩1,956 | ₩1,849 | ₩1,863 | +0.72% | 8.5만 |
|---|
| 2026.04.07 | ₩2,010 | ₩2,010 | ₩1,822 | ₩1,903 | -5.33% | 25.6만 |
|---|
| 2026.04.06 | ₩2,077 | ₩2,144 | ₩2,037 | ₩2,057 | -0.97% | 9만 |
|---|
| 2026.04.02 | ₩2,144 | ₩2,144 | ₩1,943 | ₩2,064 | -3.75% | 13만 |
|---|
| 2026.04.01 | ₩2,305 | ₩2,325 | ₩2,037 | ₩2,171 | -5.81% | 23.1만 |
|---|
| 2026.03.31 | ₩2,305 | ₩2,570 | ₩2,305 | ₩2,492 | +8.14% | 26.8만 |
|---|
| 2026.03.30 | ₩2,358 | ₩2,419 | ₩2,251 | ₩2,278 | -3.41% | 17.4만 |
|---|
| 2026.03.27 | ₩2,546 | ₩2,613 | ₩2,224 | ₩2,345 | -7.89% | 39.4만 |
|---|
| 2026.03.26 | ₩2,626 | ₩2,827 | ₩2,573 | ₩2,707 | +3.06% | 36.3만 |
|---|
| 2026.03.25 | ₩3,149 | ₩3,162 | ₩2,626 | ₩2,640 | -16.17% | 580.5만 |
|---|
| 2026.03.24 | ₩2,975 | ₩3,082 | ₩2,881 | ₩3,042 | +2.25% | 29만 |
|---|
| 2026.03.23 | ₩3,109 | ₩3,417 | ₩2,747 | ₩3,055 | -1.72% | 112.7만 |
|---|
| 2026.03.20 | ₩5,172 | ₩5,293 | ₩3,310 | ₩3,471 | -32.90% | 5674.7만 |
|---|
| 2026.03.19 | ₩3,095 | ₩3,625 | ₩3,028 | ₩3,551 | +14.72% | 14.9만 |
|---|
| 2026.03.18 | ₩2,975 | ₩3,122 | ₩2,916 | ₩3,095 | +4.05% | 7.7만 |
|---|
| 2026.03.17 | ₩3,229 | ₩3,256 | ₩2,995 | ₩3,069 | -4.98% | 13.1만 |
|---|
| 2026.03.16 | ₩3,444 | ₩3,556 | ₩3,216 | ₩3,350 | -2.72% | 21만 |
|---|
| 2026.03.13 | ₩3,578 | ₩3,993 | ₩3,417 | ₩3,752 | +4.87% | 110.5만 |
|---|
| 2026.03.12 | ₩4,342 | ₩4,422 | ₩3,524 | ₩3,524 | -18.83% | 67.1만 |
|---|
| 2026.03.11 | ₩4,288 | ₩5,167 | ₩3,745 | ₩4,342 | +1.25% | 290.4만 |
|---|
| 2026.03.10 | ₩3,122 | ₩5,896 | ₩2,948 | ₩5,896 | +88.84% | 26만 |
|---|
| 2026.03.09 | ₩2,948 | ₩3,082 | ₩2,827 | ₩2,921 | -0.91% | 2.5천 |
|---|
| 2026.03.06 | ₩2,747 | ₩3,122 | ₩2,747 | ₩2,827 | +2.93% | 2.1천 |
|---|
| 2026.03.05 | ₩2,827 | ₩3,122 | ₩2,827 | ₩3,122 | +10.43% | 1.1천 |
|---|
| 2026.03.04 | ₩3,028 | ₩3,136 | ₩2,830 | ₩3,122 | +3.10% | 6.4천 |
|---|
| 2026.03.03 | ₩3,015 | ₩3,136 | ₩2,948 | ₩2,988 | -0.89% | 8.2천 |
|---|
| 2026.03.02 | ₩3,015 | ₩3,082 | ₩3,015 | ₩3,082 | +2.22% | 1.7천 |
|---|
| 2026.02.27 | ₩3,106 | ₩3,109 | ₩3,082 | ₩3,082 | -0.78% | 1.5천 |
|---|
| 2026.02.26 | ₩2,961 | ₩3,337 | ₩2,961 | ₩3,109 | +4.98% | 5.5천 |
|---|
| 2026.02.25 | ₩2,948 | ₩3,066 | ₩2,841 | ₩2,948 | 0.00% | 4.5천 |
|---|
| 2026.02.24 | ₩2,948 | ₩3,203 | ₩2,948 | ₩3,128 | +6.09% | 1.8천 |
|---|
| 2026.02.23 | ₩3,015 | ₩3,216 | ₩3,015 | ₩3,106 | +3.02% | 2.7천 |
|---|
| 2026.02.20 | ₩3,270 | ₩3,283 | ₩3,270 | ₩3,283 | +0.41% | 1.5만 |
|---|
| 2026.02.19 | ₩3,283 | ₩3,363 | ₩3,240 | ₩3,278 | -0.16% | 5.4천 |
|---|
| 2026.02.18 | ₩3,323 | ₩3,430 | ₩3,215 | ₩3,371 | +1.45% | 1만 |
|---|
| 2026.02.17 | ₩3,538 | ₩3,806 | ₩3,310 | ₩3,337 | -5.68% | 1.3만 |
|---|
| 2026.02.13 | ₩3,216 | ₩3,337 | ₩3,189 | ₩3,337 | +3.75% | 1.3만 |
|---|
| 2026.02.12 | ₩3,149 | ₩3,149 | ₩3,122 | ₩3,149 | 0.00% | 1.5만 |
|---|
| 2026.02.11 | ₩3,082 | ₩3,149 | ₩3,028 | ₩3,149 | +2.17% | 6.4천 |
|---|
| 2026.02.10 | ₩2,975 | ₩3,283 | ₩2,975 | ₩3,156 | +6.08% | 2천 |
|---|
| 2026.02.09 | ₩3,095 | ₩3,149 | ₩2,975 | ₩2,975 | -3.90% | 3.9천 |
|---|
| 2026.02.06 | ₩3,149 | ₩3,203 | ₩3,095 | ₩3,122 | -0.85% | 6.9천 |
|---|
| 2026.02.05 | ₩3,122 | ₩3,216 | ₩3,082 | ₩3,149 | +0.86% | 5.6천 |
|---|
| 2026.02.04 | ₩3,337 | ₩3,337 | ₩3,149 | ₩3,149 | -5.62% | 1.2만 |
|---|
| 2026.02.03 | ₩3,136 | ₩3,618 | ₩2,948 | ₩3,149 | +0.43% | 1.1만 |
|---|
| 2026.02.02 | ₩3,162 | ₩3,303 | ₩3,109 | ₩3,243 | +2.54% | 1만 |
|---|
| 2026.01.30 | ₩3,484 | ₩3,497 | ₩3,162 | ₩3,187 | -8.54% | 1.4만 |
|---|
| 2026.01.29 | ₩3,779 | ₩3,779 | ₩3,471 | ₩3,649 | -3.44% | 1만 |
|---|
| 2026.01.28 | ₩3,886 | ₩3,980 | ₩3,769 | ₩3,769 | -3.00% | 1.3만 |
|---|
| 2026.01.27 | ₩4,100 | ₩4,100 | ₩3,779 | ₩3,779 | -7.84% | 2.2만 |
|---|
| 2026.01.26 | ₩4,020 | ₩4,288 | ₩3,926 | ₩4,020 | 0.00% | 1.9만 |
|---|
| 2026.01.23 | ₩3,685 | ₩4,020 | ₩3,685 | ₩4,007 | +8.73% | 1.1만 |
|---|
| 2026.01.22 | ₩3,940 | ₩4,422 | ₩3,913 | ₩4,009 | +1.77% | 1.5만 |
|---|
| 2026.01.21 | ₩3,886 | ₩4,623 | ₩3,886 | ₩3,940 | +1.38% | 2.3만 |
|---|
| 2026.01.20 | ₩3,792 | ₩4,275 | ₩3,706 | ₩4,020 | +6.01% | 3.6만 |
|---|
| 2026.01.16 | ₩3,913 | ₩3,913 | ₩3,618 | ₩3,792 | -3.08% | 3.9만 |
|---|
| 2026.01.15 | ₩4,194 | ₩5,012 | ₩3,913 | ₩3,913 | -6.71% | 8만 |
|---|
| 2026.01.14 | ₩3,524 | ₩4,677 | ₩3,296 | ₩4,489 | +27.38% | 23만 |
|---|
| 2026.01.13 | ₩8,013 | ₩8,228 | ₩3,162 | ₩3,162 | -60.54% | 131.1만 |
|---|
| 2026.01.12 | ₩8,281 | ₩8,281 | ₩7,866 | ₩8,013 | -3.24% | 5.8만 |
|---|
| 2026.01.09 | ₩8,322 | ₩8,482 | ₩8,027 | ₩8,295 | -0.32% | 3.7만 |
|---|
| 2026.01.08 | ₩8,281 | ₩8,509 | ₩7,664 | ₩8,201 | -0.97% | 8.5만 |
|---|
| 2026.01.07 | ₩7,839 | ₩8,281 | ₩7,410 | ₩8,080 | +3.08% | 8.8만 |
|---|
| 2026.01.06 | ₩7,598 | ₩8,268 | ₩7,370 | ₩7,638 | +0.53% | 7.9만 |
|---|
| 2026.01.05 | ₩7,142 | ₩7,819 | ₩7,102 | ₩7,692 | +7.69% | 11.3만 |
|---|
| 2026.01.02 | ₩6,848 | ₩7,759 | ₩6,486 | ₩7,451 | +8.81% | 18.2만 |
|---|
| 2025.12.31 | ₩7,236 | ₩7,236 | ₩6,673 | ₩6,794 | -6.11% | 10.1만 |
|---|
| 2025.12.30 | ₩7,518 | ₩8,603 | ₩7,236 | ₩7,276 | -3.21% | 22.8만 |
|---|
| 2025.12.29 | ₩9,246 | ₩9,648 | ₩8,965 | ₩9,206 | -0.43% | 4.8만 |
|---|
| 2025.12.26 | ₩9,648 | ₩9,849 | ₩8,884 | ₩9,447 | -2.08% | 4.2만 |
|---|
| 2025.12.24 | ₩10,010 | ₩10,050 | ₩9,246 | ₩9,688 | -3.21% | 4.9만 |
|---|
| 2025.12.23 | ₩10,573 | ₩10,774 | ₩9,286 | ₩9,849 | -6.84% | 6.2만 |
|---|
| 2025.12.22 | ₩10,412 | ₩10,814 | ₩10,211 | ₩10,332 | -0.77% | 3.7만 |
|---|
| 2025.12.19 | ₩11,658 | ₩11,698 | ₩10,291 | ₩10,613 | -8.97% | 7.2만 |
|---|
| 2025.12.18 | ₩11,015 | ₩12,060 | ₩10,854 | ₩11,095 | +0.73% | 6.3만 |
|---|
| 2025.12.17 | ₩10,452 | ₩11,337 | ₩10,452 | ₩10,533 | +0.77% | 6.1만 |
|---|
| 2025.12.16 | ₩10,854 | ₩11,095 | ₩9,528 | ₩9,889 | -8.89% | 9.5만 |
|---|
| 2025.12.15 | ₩13,708 | ₩13,708 | ₩10,693 | ₩10,854 | -20.82% | 11.3만 |
|---|
| 2025.12.12 | ₩14,070 | ₩14,472 | ₩13,306 | ₩13,708 | -2.57% | 4만 |
|---|
| 2025.12.11 | ₩14,070 | ₩14,512 | ₩13,950 | ₩13,990 | -0.57% | 1.8만 |
|---|
| 2025.12.10 | ₩14,472 | ₩14,874 | ₩14,070 | ₩14,392 | -0.56% | 4.2만 |
|---|
| 2025.12.09 | ₩14,432 | ₩14,874 | ₩13,829 | ₩14,593 | +1.11% | 4.1만 |
|---|
| 2025.12.08 | ₩14,995 | ₩14,995 | ₩13,668 | ₩13,950 | -6.97% | 6.5만 |
|---|
| 2025.12.05 | ₩16,040 | ₩16,080 | ₩14,874 | ₩15,075 | -6.02% | 2.8만 |
|---|
| 2025.12.04 | ₩14,512 | ₩16,362 | ₩13,749 | ₩15,558 | +7.20% | 8.2만 |
|---|
| 2025.12.03 | ₩14,472 | ₩15,075 | ₩14,191 | ₩14,352 | -0.83% | 3.3만 |
|---|
| 2025.12.02 | ₩14,392 | ₩15,075 | ₩13,588 | ₩14,070 | -2.23% | 3.4만 |
|---|
| 2025.12.01 | ₩14,713 | ₩15,437 | ₩14,070 | ₩14,512 | -1.37% | 3만 |
|---|
| 2025.11.28 | ₩14,673 | ₩15,759 | ₩14,593 | ₩14,914 | +1.64% | 3.1만 |
|---|
| 2025.11.26 | ₩13,266 | ₩16,723 | ₩13,186 | ₩14,995 | +13.03% | 17만 |
|---|
| 2025.11.25 | ₩13,507 | ₩13,668 | ₩12,945 | ₩13,065 | -3.27% | 2.6만 |
|---|
| 2025.11.24 | ₩14,070 | ₩14,070 | ₩12,864 | ₩13,427 | -4.57% | 4.3만 |
|---|
| 2025.11.21 | ₩13,467 | ₩14,271 | ₩12,864 | ₩14,070 | +4.48% | 3.2만 |
|---|
| 2025.11.20 | ₩13,749 | ₩14,553 | ₩12,904 | ₩12,945 | -5.85% | 4만 |
|---|
| 2025.11.19 | ₩15,035 | ₩15,276 | ₩13,507 | ₩13,749 | -8.56% | 3.6만 |
|---|
| 2025.11.18 | ₩12,784 | ₩15,437 | ₩12,502 | ₩14,432 | +12.89% | 17.5만 |
|---|
| 2025.11.17 | ₩13,588 | ₩14,070 | ₩12,543 | ₩12,703 | -6.51% | 3.7만 |
|---|
| 2025.11.14 | ₩13,065 | ₩14,271 | ₩12,744 | ₩13,306 | +1.85% | 7.1만 |
|---|
| 2025.11.13 | ₩15,678 | ₩16,080 | ₩14,472 | ₩14,955 | -4.62% | 8.5만 |
|---|
| 2025.11.12 | ₩15,678 | ₩16,201 | ₩15,357 | ₩15,919 | +1.54% | 4.5만 |
|---|
| 2025.11.11 | ₩15,678 | ₩15,960 | ₩15,115 | ₩15,839 | +1.03% | 4.8만 |
|---|
| 2025.11.10 | ₩16,884 | ₩17,246 | ₩15,316 | ₩15,678 | -7.14% | 7.3만 |
|---|
| 2025.11.07 | ₩15,276 | ₩16,804 | ₩15,035 | ₩16,321 | +6.84% | 7.4만 |
|---|
| 2025.11.06 | ₩15,759 | ₩16,603 | ₩15,316 | ₩15,839 | +0.51% | 11.9만 |
|---|
| 2025.11.05 | ₩15,839 | ₩17,688 | ₩15,477 | ₩15,759 | -0.51% | 20.1만 |
|---|
| 2025.11.04 | ₩15,477 | ₩16,080 | ₩14,673 | ₩15,236 | -1.56% | 13.5만 |
|---|
| 2025.11.03 | ₩18,090 | ₩18,492 | ₩15,879 | ₩16,241 | -10.22% | 22만 |
|---|
| 2025.10.31 | ₩18,894 | ₩20,422 | ₩18,130 | ₩18,492 | -2.13% | 20.1만 |
|---|
| 2025.10.30 | ₩19,176 | ₩19,779 | ₩17,166 | ₩18,814 | -1.89% | 28.2만 |
|---|
| 2025.10.29 | ₩20,904 | ₩21,869 | ₩18,693 | ₩19,859 | -5.00% | 39만 |
|---|
| 2025.10.28 | ₩36,181 | ₩37,668 | ₩21,909 | ₩22,914 | -36.67% | 222.3만 |
|---|
| 2025.10.27 | ₩23,879 | ₩62,311 | ₩23,437 | ₩50,653 | +112.12% | 3719.3만 |
|---|
| 2025.10.24 | ₩13,749 | ₩14,593 | ₩13,347 | ₩14,110 | +2.63% | 1.8만 |
|---|
| 2025.10.23 | ₩13,025 | ₩13,467 | ₩12,904 | ₩13,387 | +2.78% | 1.3만 |
|---|
| 2025.10.22 | ₩13,668 | ₩14,070 | ₩12,623 | ₩12,824 | -6.18% | 3.5만 |
|---|
| 2025.10.21 | ₩14,070 | ₩14,472 | ₩13,387 | ₩13,628 | -3.14% | 1.6만 |
|---|
| 2025.10.20 | ₩13,266 | ₩14,472 | ₩13,266 | ₩13,909 | +4.85% | 2.5만 |
|---|
| 2025.10.17 | ₩14,191 | ₩14,472 | ₩12,462 | ₩13,025 | -8.22% | 4.2만 |
|---|
| 2025.10.16 | ₩15,437 | ₩16,884 | ₩14,070 | ₩14,070 | -8.85% | 6.1만 |
|---|
| 2025.10.15 | ₩15,075 | ₩15,678 | ₩14,512 | ₩15,437 | +2.40% | 3.1만 |
|---|
| 2025.10.14 | ₩14,914 | ₩16,080 | ₩14,914 | ₩14,955 | +0.27% | 2.6만 |
|---|
| 2025.10.13 | ₩15,879 | ₩17,085 | ₩14,914 | ₩15,477 | -2.53% | 3.2만 |
|---|
| 2025.10.10 | ₩17,688 | ₩17,889 | ₩14,874 | ₩15,236 | -13.86% | 5.6만 |
|---|