시장 데이터를 불러오는 중
전체 종목
코젠트 바이오사이언시스 과거 주가
Cogent Biosciences, Inc. - Common Stock · COGT · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cogent Biosciences, Inc. - Common Stock · COGT · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩40,025 | ₩41,427 | ₩39,918 | ₩41,387 | +3.40% | 252.2만 |
| 2026.10.08 | ₩39,664 | ₩40,933 | ₩38,303 | ₩40,158 | +1.25% | 364.3만 |
| 2026.10.07 | ₩40,118 | ₩40,626 | ₩39,891 | ₩40,238 | +0.30% | 126.3만 |
| 2026.10.06 | ₩41,614 | ₩41,614 | ₩39,651 | ₩40,559 | -2.53% | 238.4만 |
| 2026.10.05 | ₩41,734 | ₩41,881 | ₩39,958 | ₩41,213 | -1.25% | 179.3만 |
| 2026.10.02 | ₩42,882 | ₩43,109 | ₩41,193 | ₩41,413 | -3.42% | 117.2만 |
| 2026.10.01 | ₩42,748 | ₩43,483 | ₩42,081 | ₩42,174 | -1.34% | 169.9만 |
| 2026.09.30 | ₩42,368 | ₩43,736 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,034 |
| ₩42,748 |
| +0.90% |
| 196만 |
| 2026.09.29 | ₩42,401 | ₩42,882 | ₩41,814 | ₩42,268 | -0.31% | 170.5만 |
|---|
| 2026.09.28 | ₩42,722 | ₩42,989 | ₩41,694 | ₩42,535 | -0.44% | 221.3만 |
|---|
| 2026.09.25 | ₩42,121 | ₩43,669 | ₩41,453 | ₩43,135 | +2.41% | 297.8만 |
|---|
| 2026.09.24 | ₩41,667 | ₩42,655 | ₩40,519 | ₩41,961 | +0.70% | 259.2만 |
|---|
| 2026.09.23 | ₩43,549 | ₩43,856 | ₩41,226 | ₩41,934 | -3.71% | 233만 |
|---|
| 2026.09.22 | ₩43,029 | ₩43,856 | ₩42,802 | ₩43,563 | +1.24% | 203.6만 |
|---|
| 2026.09.21 | ₩42,682 | ₩43,409 | ₩41,934 | ₩42,722 | +0.09% | 341.5만 |
|---|
| 2026.09.18 | ₩44,337 | ₩44,617 | ₩41,907 | ₩42,054 | -5.15% | 460.3만 |
|---|
| 2026.09.17 | ₩44,150 | ₩44,911 | ₩43,890 | ₩44,310 | +0.36% | 119만 |
|---|
| 2026.09.16 | ₩43,910 | ₩44,417 | ₩42,989 | ₩43,443 | -1.06% | 192.2만 |
|---|
| 2026.09.15 | ₩44,551 | ₩45,298 | ₩43,643 | ₩43,710 | -1.89% | 171.2만 |
|---|
| 2026.09.14 | ₩44,617 | ₩44,824 | ₩43,856 | ₩44,604 | -0.03% | 143.7만 |
|---|
| 2026.09.11 | ₩46,073 | ₩46,727 | ₩44,337 | ₩44,604 | -3.19% | 171.6만 |
|---|
| 2026.09.10 | ₩44,724 | ₩45,645 | ₩44,150 | ₩45,499 | +1.73% | 226.5만 |
|---|
| 2026.09.09 | ₩46,847 | ₩47,488 | ₩45,492 | ₩45,632 | -2.59% | 158.6만 |
|---|
| 2026.09.08 | ₩45,605 | ₩47,728 | ₩45,258 | ₩47,101 | +3.28% | 224.4만 |
|---|
| 2026.09.04 | ₩46,139 | ₩46,994 | ₩45,952 | ₩46,406 | +0.58% | 78.4만 |
|---|
| 2026.09.03 | ₩46,593 | ₩46,914 | ₩45,472 | ₩46,660 | +0.14% | 126.9만 |
|---|
| 2026.09.02 | ₩46,967 | ₩47,821 | ₩45,405 | ₩46,153 | -1.73% | 118.2만 |
|---|
| 2026.09.01 | ₩46,033 | ₩46,713 | ₩45,792 | ₩46,300 | +0.58% | 148.1만 |
|---|
| 2026.08.31 | ₩46,206 | ₩47,007 | ₩45,539 | ₩46,727 | +1.13% | 185만 |
|---|
| 2026.08.28 | ₩48,943 | ₩49,190 | ₩46,099 | ₩46,286 | -5.43% | 177.1만 |
|---|
| 2026.08.27 | ₩48,743 | ₩50,285 | ₩48,612 | ₩49,517 | +1.59% | 163.7만 |
|---|
| 2026.08.26 | ₩48,716 | ₩49,557 | ₩48,438 | ₩49,023 | +0.63% | 106.3만 |
|---|
| 2026.08.25 | ₩48,809 | ₩49,504 | ₩48,649 | ₩49,130 | +0.66% | 139.4만 |
|---|
| 2026.08.24 | ₩49,063 | ₩49,550 | ₩48,155 | ₩48,369 | -1.41% | 121.5만 |
|---|
| 2026.08.21 | ₩47,728 | ₩49,691 | ₩47,261 | ₩49,036 | +2.74% | 251.6만 |
|---|
| 2026.08.20 | ₩48,476 | ₩48,990 | ₩46,607 | ₩47,141 | -2.75% | 194.4만 |
|---|
| 2026.08.19 | ₩51,560 | ₩51,560 | ₩48,996 | ₩49,197 | -4.58% | 125만 |
|---|
| 2026.08.18 | ₩49,824 | ₩51,151 | ₩49,410 | ₩49,931 | +0.21% | 115.1만 |
|---|
| 2026.08.17 | ₩50,665 | ₩50,865 | ₩50,078 | ₩50,558 | -0.21% | 159.5만 |
|---|
| 2026.08.14 | ₩49,050 | ₩50,739 | ₩48,823 | ₩50,638 | +3.24% | 122.9만 |
|---|
| 2026.08.13 | ₩52,147 | ₩52,467 | ₩49,797 | ₩49,811 | -4.48% | 141.4만 |
|---|
| 2026.08.12 | ₩51,800 | ₩52,107 | ₩50,478 | ₩52,040 | +0.46% | 297.8만 |
|---|
| 2026.08.11 | ₩54,537 | ₩54,537 | ₩51,586 | ₩51,666 | -5.26% | 278.1만 |
|---|
| 2026.08.10 | ₩53,989 | ₩56,072 | ₩53,028 | ₩55,445 | +2.70% | 161.7만 |
|---|
| 2026.08.07 | ₩56,406 | ₩57,300 | ₩55,672 | ₩56,593 | +0.33% | 185.6만 |
|---|
| 2026.08.06 | ₩55,912 | ₩57,100 | ₩55,071 | ₩55,805 | -0.19% | 104.3만 |
|---|
| 2026.08.05 | ₩57,073 | ₩57,808 | ₩55,351 | ₩56,433 | -1.12% | 188.1만 |
|---|
| 2026.08.04 | ₩52,975 | ₩57,928 | ₩52,327 | ₩57,194 | +7.96% | 474.9만 |
|---|
| 2026.08.03 | ₩51,600 | ₩52,574 | ₩49,931 | ₩51,880 | +0.54% | 140.7만 |
|---|
| 2026.07.31 | ₩54,911 | ₩55,144 | ₩51,740 | ₩51,973 | -5.35% | 154.7만 |
|---|
| 2026.07.30 | ₩53,188 | ₩56,219 | ₩52,467 | ₩55,218 | +3.82% | 183.6만 |
|---|
| 2026.07.29 | ₩54,296 | ₩54,577 | ₩51,853 | ₩52,828 | -2.70% | 122.1만 |
|---|
| 2026.07.28 | ₩54,110 | ₩54,370 | ₩52,094 | ₩54,296 | +0.35% | 113.4만 |
|---|
| 2026.07.27 | ₩53,469 | ₩54,964 | ₩53,068 | ₩53,989 | +0.97% | 138.4만 |
|---|
| 2026.07.24 | ₩54,016 | ₩54,136 | ₩52,374 | ₩53,082 | -1.73% | 159.3만 |
|---|
| 2026.07.23 | ₩51,387 | ₩53,909 | ₩51,253 | ₩53,722 | +4.54% | 318.1만 |
|---|
| 2026.07.22 | ₩52,174 | ₩53,616 | ₩51,773 | ₩52,788 | +1.18% | 194.2만 |
|---|
| 2026.07.21 | ₩51,026 | ₩53,135 | ₩51,026 | ₩52,921 | +3.72% | 129.5만 |
|---|
| 2026.07.20 | ₩52,668 | ₩53,202 | ₩50,785 | ₩51,132 | -2.92% | 117.1만 |
|---|
| 2026.07.17 | ₩49,958 | ₩52,588 | ₩49,490 | ₩52,174 | +4.44% | 191.5만 |
|---|
| 2026.07.16 | ₩52,080 | ₩52,988 | ₩49,958 | ₩50,652 | -2.74% | 257.6만 |
|---|
| 2026.07.15 | ₩51,026 | ₩52,881 | ₩50,452 | ₩52,467 | +2.83% | 217.2만 |
|---|
| 2026.07.14 | ₩50,011 | ₩51,580 | ₩49,450 | ₩51,413 | +2.80% | 207.6만 |
|---|
| 2026.07.13 | ₩50,999 | ₩51,206 | ₩49,504 | ₩50,011 | -1.94% | 161만 |
|---|
| 2026.07.10 | ₩53,903 | ₩54,123 | ₩51,146 | ₩51,893 | -3.73% | 205.2만 |
|---|
| 2026.07.09 | ₩53,362 | ₩54,590 | ₩53,228 | ₩54,083 | +1.35% | 386.8만 |
|---|
| 2026.07.08 | ₩53,562 | ₩54,537 | ₩51,253 | ₩53,362 | -0.37% | 364.3만 |
|---|
| 2026.07.07 | ₩53,268 | ₩53,823 | ₩52,674 | ₩53,415 | +0.28% | 372.3만 |
|---|
| 2026.07.06 | ₩51,893 | ₩52,895 | ₩50,863 | ₩52,654 | +1.47% | 176.8만 |
|---|
| 2026.07.02 | ₩51,399 | ₩52,734 | ₩50,485 | ₩51,653 | +0.49% | 185.9만 |
|---|
| 2026.07.01 | ₩51,506 | ₩52,601 | ₩50,892 | ₩51,373 | -0.26% | 242만 |
|---|
| 2026.06.30 | ₩51,720 | ₩53,522 | ₩50,932 | ₩51,666 | -0.10% | 562.9만 |
|---|
| 2026.06.29 | ₩50,251 | ₩52,127 | ₩49,437 | ₩51,720 | +2.92% | 321.6만 |
|---|
| 2026.06.26 | ₩50,598 | ₩50,946 | ₩49,397 | ₩50,865 | +0.53% | 994.8만 |
|---|
| 2026.06.25 | ₩50,104 | ₩53,155 | ₩49,998 | ₩50,745 | +1.28% | 328.1만 |
|---|
| 2026.06.24 | ₩48,689 | ₩51,533 | ₩48,689 | ₩50,104 | +2.91% | 494.9만 |
|---|
| 2026.06.23 | ₩47,261 | ₩49,263 | ₩46,326 | ₩48,476 | +2.57% | 405만 |
|---|
| 2026.06.22 | ₩47,181 | ₩48,102 | ₩46,753 | ₩47,848 | +1.41% | 317.6만 |
|---|
| 2026.06.18 | ₩45,645 | ₩46,713 | ₩45,138 | ₩46,113 | +1.02% | 489.8만 |
|---|
| 2026.06.17 | ₩44,744 | ₩45,392 | ₩43,990 | ₩44,951 | +0.46% | 206.8만 |
|---|
| 2026.06.16 | ₩44,324 | ₩44,858 | ₩43,282 | ₩44,150 | -0.39% | 160.3만 |
|---|
| 2026.06.15 | ₩44,591 | ₩45,210 | ₩44,123 | ₩44,284 | -0.69% | 197.5만 |
|---|
| 2026.06.12 | ₩43,496 | ₩44,764 | ₩43,162 | ₩44,190 | +1.60% | 148만 |
|---|
| 2026.06.11 | ₩41,961 | ₩43,683 | ₩41,507 | ₩43,549 | +3.79% | 182.3만 |
|---|
| 2026.06.10 | ₩42,521 | ₩43,529 | ₩41,293 | ₩41,894 | -1.48% | 251만 |
|---|
| 2026.06.09 | ₩42,575 | ₩43,176 | ₩41,427 | ₩42,695 | +0.28% | 308.2만 |
|---|
| 2026.06.08 | ₩42,455 | ₩42,475 | ₩41,300 | ₩41,600 | -2.01% | 190.1만 |
|---|
| 2026.06.05 | ₩43,216 | ₩43,830 | ₩41,360 | ₩41,413 | -4.17% | 179.5만 |
|---|
| 2026.06.04 | ₩43,376 | ₩44,878 | ₩42,815 | ₩43,776 | +0.92% | 160만 |
|---|
| 2026.06.03 | ₩43,790 | ₩43,790 | ₩41,961 | ₩43,069 | -1.65% | 247.3만 |
|---|
| 2026.06.02 | ₩45,832 | ₩46,139 | ₩41,807 | ₩43,736 | -4.57% | 426.7만 |
|---|
| 2026.06.01 | ₩46,553 | ₩47,408 | ₩45,939 | ₩46,473 | -0.17% | 307.4만 |
|---|
| 2026.05.29 | ₩47,421 | ₩47,421 | ₩46,079 | ₩46,673 | -1.58% | 294.9만 |
|---|
| 2026.05.28 | ₩46,760 | ₩47,995 | ₩45,458 | ₩47,234 | +1.01% | 272.3만 |
|---|
| 2026.05.27 | ₩45,285 | ₩46,126 | ₩45,085 | ₩46,073 | +1.74% | 309.3만 |
|---|
| 2026.05.26 | ₩44,357 | ₩45,645 | ₩43,883 | ₩45,312 | +2.15% | 281.5만 |
|---|
| 2026.05.22 | ₩43,603 | ₩45,605 | ₩43,316 | ₩43,616 | +0.03% | 196.7만 |
|---|
| 2026.05.21 | ₩43,710 | ₩44,043 | ₩43,149 | ₩43,496 | -0.49% | 157.7만 |
|---|
| 2026.05.20 | ₩42,094 | ₩44,531 | ₩42,027 | ₩43,957 | +4.42% | 203.5만 |
|---|
| 2026.05.19 | ₩42,388 | ₩42,561 | ₩41,213 | ₩41,720 | -1.57% | 281.9만 |
|---|
| 2026.05.18 | ₩43,549 | ₩43,990 | ₩41,800 | ₩41,867 | -3.86% | 166.9만 |
|---|
| 2026.05.15 | ₩45,191 | ₩45,752 | ₩43,336 | ₩43,629 | -3.46% | 207.9만 |
|---|
| 2026.05.14 | ₩45,992 | ₩46,713 | ₩45,178 | ₩45,645 | -0.75% | 124.6만 |
|---|
| 2026.05.13 | ₩45,378 | ₩46,126 | ₩44,791 | ₩45,779 | +0.88% | 118.2만 |
|---|
| 2026.05.12 | ₩45,378 | ₩46,767 | ₩44,778 | ₩46,099 | +1.59% | 118.7만 |
|---|
| 2026.05.11 | ₩46,580 | ₩46,740 | ₩44,858 | ₩45,525 | -2.26% | 107.1만 |
|---|
| 2026.05.08 | ₩46,647 | ₩47,261 | ₩46,019 | ₩46,380 | -0.57% | 89.6만 |
|---|
| 2026.05.07 | ₩47,514 | ₩47,635 | ₩46,033 | ₩46,446 | -2.25% | 199.8만 |
|---|
| 2026.05.06 | ₩49,223 | ₩50,078 | ₩47,488 | ₩47,888 | -2.71% | 161.3만 |
|---|
| 2026.05.05 | ₩49,290 | ₩49,784 | ₩47,955 | ₩49,370 | +0.16% | 174만 |
|---|
| 2026.05.04 | ₩47,902 | ₩49,764 | ₩47,755 | ₩49,036 | +2.37% | 170.4만 |
|---|
| 2026.05.01 | ₩47,808 | ₩49,410 | ₩47,287 | ₩48,903 | +2.29% | 195.1만 |
|---|
| 2026.04.30 | ₩48,422 | ₩48,863 | ₩47,388 | ₩47,781 | -1.32% | 132.1만 |
|---|
| 2026.04.29 | ₩48,022 | ₩48,756 | ₩46,954 | ₩47,888 | -0.28% | 127.3만 |
|---|
| 2026.04.28 | ₩48,836 | ₩49,904 | ₩48,302 | ₩48,516 | -0.66% | 153.7만 |
|---|
| 2026.04.27 | ₩49,157 | ₩49,697 | ₩48,516 | ₩48,870 | -0.58% | 103.9만 |
|---|
| 2026.04.24 | ₩48,582 | ₩49,481 | ₩47,621 | ₩49,143 | +1.15% | 113.9만 |
|---|
| 2026.04.23 | ₩48,489 | ₩49,277 | ₩47,207 | ₩48,249 | -0.50% | 112.3만 |
|---|
| 2026.04.22 | ₩49,677 | ₩50,138 | ₩48,222 | ₩48,582 | -2.20% | 142.4만 |
|---|
| 2026.04.21 | ₩49,464 | ₩49,918 | ₩48,542 | ₩49,036 | -0.86% | 190.3만 |
|---|
| 2026.04.20 | ₩50,038 | ₩50,721 | ₩49,050 | ₩49,397 | -1.28% | 116만 |
|---|
| 2026.04.17 | ₩49,370 | ₩49,797 | ₩48,756 | ₩49,731 | +0.73% | 394.8만 |
|---|
| 2026.04.16 | ₩48,222 | ₩48,636 | ₩47,488 | ₩48,315 | +0.19% | 167.7만 |
|---|
| 2026.04.15 | ₩48,716 | ₩49,290 | ₩47,648 | ₩48,489 | -0.47% | 145.6만 |
|---|
| 2026.04.14 | ₩49,090 | ₩50,078 | ₩48,569 | ₩48,716 | -0.76% | 233.9만 |
|---|
| 2026.04.13 | ₩48,329 | ₩49,771 | ₩48,322 | ₩48,756 | +0.88% | 214.4만 |
|---|
| 2026.04.10 | ₩50,118 | ₩50,171 | ₩47,821 | ₩48,556 | -3.12% | 146.9만 |
|---|
| 2026.04.09 | ₩48,809 | ₩50,064 | ₩48,185 | ₩49,864 | +2.16% | 247.3만 |
|---|
| 2026.04.08 | ₩49,437 | ₩50,038 | ₩48,542 | ₩49,330 | -0.22% | 222.8만 |
|---|
| 2026.04.07 | ₩46,847 | ₩47,621 | ₩45,732 | ₩47,554 | +1.51% | 259.1만 |
|---|
| 2026.04.06 | ₩46,874 | ₩47,888 | ₩46,466 | ₩47,287 | +0.88% | 136.3만 |
|---|
| 2026.04.02 | ₩45,565 | ₩47,621 | ₩45,151 | ₩47,007 | +3.16% | 196.8만 |
|---|
| 2026.04.01 | ₩50,285 | ₩50,732 | ₩45,852 | ₩47,047 | -6.44% | 861.9만 |
|---|
| 2026.03.31 | ₩48,289 | ₩52,614 | ₩47,968 | ₩51,386 | +6.41% | 456.3만 |
|---|
| 2026.03.30 | ₩47,368 | ₩49,330 | ₩46,780 | ₩47,247 | -0.25% | 165.5만 |
|---|
| 2026.03.27 | ₩48,195 | ₩49,404 | ₩47,768 | ₩48,195 | 0.00% | 154.3만 |
|---|
| 2026.03.26 | ₩47,648 | ₩49,410 | ₩47,648 | ₩49,223 | +3.31% | 117만 |
|---|
| 2026.03.25 | ₩47,608 | ₩49,450 | ₩47,608 | ₩48,729 | +2.36% | 229.8만 |
|---|
| 2026.03.24 | ₩46,420 | ₩46,907 | ₩45,458 | ₩46,673 | +0.55% | 189.8만 |
|---|
| 2026.03.23 | ₩45,392 | ₩47,608 | ₩45,111 | ₩47,274 | +4.15% | 284.3만 |
|---|
| 2026.03.20 | ₩45,979 | ₩46,727 | ₩43,656 | ₩44,564 | -3.08% | 541만 |
|---|
| 2026.03.19 | ₩45,445 | ₩46,954 | ₩45,178 | ₩46,206 | +1.67% | 212만 |
|---|
| 2026.03.18 | ₩47,207 | ₩47,287 | ₩45,752 | ₩45,886 | -2.80% | 186만 |
|---|
| 2026.03.17 | ₩47,635 | ₩48,048 | ₩46,660 | ₩47,287 | -0.73% | 158.5만 |
|---|
| 2026.03.16 | ₩49,116 | ₩49,637 | ₩46,934 | ₩47,635 | -3.02% | 285.8만 |
|---|
| 2026.03.13 | ₩47,635 | ₩49,530 | ₩45,265 | ₩45,392 | -4.71% | 164.7만 |
|---|
| 2026.03.12 | ₩47,167 | ₩47,741 | ₩44,858 | ₩47,167 | 0.00% | 288.7만 |
|---|
| 2026.03.11 | ₩48,262 | ₩49,517 | ₩47,481 | ₩48,169 | -0.19% | 135.3만 |
|---|
| 2026.03.10 | ₩49,250 | ₩50,999 | ₩48,516 | ₩48,970 | -0.57% | 118.4만 |
|---|
| 2026.03.09 | ₩49,130 | ₩50,345 | ₩48,115 | ₩49,410 | +0.57% | 199만 |
|---|
| 2026.03.06 | ₩48,743 | ₩50,144 | ₩47,434 | ₩49,504 | +1.56% | 299.9만 |
|---|
| 2026.03.05 | ₩49,223 | ₩50,799 | ₩48,129 | ₩50,011 | +1.60% | 261.4만 |
|---|
| 2026.03.04 | ₩50,118 | ₩50,999 | ₩48,930 | ₩49,424 | -1.39% | 135.9만 |
|---|
| 2026.03.03 | ₩49,918 | ₩50,839 | ₩48,596 | ₩49,717 | -0.40% | 134만 |
|---|
| 2026.03.02 | ₩50,859 | ₩52,000 | ₩49,544 | ₩51,920 | +2.09% | 119.9만 |
|---|
| 2026.02.27 | ₩51,840 | ₩52,134 | ₩50,558 | ₩51,867 | +0.05% | 174.5만 |
|---|
| 2026.02.26 | ₩53,075 | ₩53,569 | ₩51,747 | ₩52,681 | -0.74% | 194.9만 |
|---|
| 2026.02.25 | ₩52,855 | ₩54,003 | ₩51,880 | ₩53,362 | +0.96% | 189.9만 |
|---|
| 2026.02.24 | ₩49,704 | ₩52,341 | ₩49,384 | ₩52,307 | +5.24% | 153.5만 |
|---|
| 2026.02.23 | ₩50,118 | ₩52,466 | ₩48,663 | ₩49,477 | -1.28% | 252.8만 |
|---|
| 2026.02.20 | ₩51,079 | ₩51,211 | ₩49,116 | ₩49,851 | -2.40% | 188.4만 |
|---|
| 2026.02.19 | ₩50,572 | ₩51,399 | ₩49,437 | ₩51,186 | +1.21% | 171.6만 |
|---|
| 2026.02.18 | ₩50,732 | ₩53,162 | ₩49,944 | ₩51,199 | +0.92% | 277.8만 |
|---|
| 2026.02.17 | ₩48,115 | ₩51,693 | ₩48,102 | ₩50,225 | +4.38% | 177만 |
|---|
| 2026.02.13 | ₩49,183 | ₩50,198 | ₩48,462 | ₩48,769 | -0.84% | 104.7만 |
|---|
| 2026.02.12 | ₩49,891 | ₩50,518 | ₩47,394 | ₩49,023 | -1.74% | 110만 |
|---|
| 2026.02.11 | ₩50,719 | ₩50,732 | ₩47,862 | ₩49,664 | -2.08% | 76.5만 |
|---|
| 2026.02.10 | ₩50,652 | ₩50,879 | ₩49,557 | ₩50,425 | -0.45% | 132.6만 |
|---|
| 2026.02.09 | ₩48,930 | ₩50,986 | ₩48,155 | ₩50,665 | +3.55% | 120.7만 |
|---|
| 2026.02.06 | ₩48,916 | ₩49,918 | ₩48,209 | ₩49,504 | +1.20% | 177.2만 |
|---|
| 2026.02.05 | ₩48,369 | ₩50,530 | ₩47,554 | ₩47,661 | -1.46% | 139.5만 |
|---|
| 2026.02.04 | ₩49,837 | ₩50,064 | ₩47,394 | ₩49,197 | -1.29% | 143만 |
|---|
| 2026.02.03 | ₩50,678 | ₩51,406 | ₩48,903 | ₩49,771 | -1.79% | 101.4만 |
|---|
| 2026.02.02 | ₩48,663 | ₩51,012 | ₩48,369 | ₩50,678 | +4.14% | 177.5만 |
|---|
| 2026.01.30 | ₩49,637 | ₩50,091 | ₩47,848 | ₩47,942 | -3.42% | 156.6만 |
|---|
| 2026.01.29 | ₩50,745 | ₩51,406 | ₩49,797 | ₩50,265 | -0.95% | 86.7만 |
|---|
| 2026.01.28 | ₩51,253 | ₩52,187 | ₩50,478 | ₩51,213 | -0.08% | 131.1만 |
|---|
| 2026.01.27 | ₩50,585 | ₩52,935 | ₩50,345 | ₩51,413 | +1.64% | 247.5만 |
|---|
| 2026.01.26 | ₩48,302 | ₩50,879 | ₩48,075 | ₩50,545 | +4.64% | 264.6만 |
|---|
| 2026.01.23 | ₩51,640 | ₩51,969 | ₩48,716 | ₩48,970 | -5.17% | 306.8만 |
|---|
| 2026.01.22 | ₩53,402 | ₩53,916 | ₩52,454 | ₩52,775 | -1.18% | 530.2만 |
|---|
| 2026.01.21 | ₩53,349 | ₩53,936 | ₩52,721 | ₩53,268 | -0.15% | 293.9만 |
|---|
| 2026.01.20 | ₩50,398 | ₩53,856 | ₩50,331 | ₩53,268 | +5.70% | 178.6만 |
|---|
| 2026.01.16 | ₩52,828 | ₩55,204 | ₩51,520 | ₩51,987 | -1.59% | 231.2만 |
|---|
| 2026.01.15 | ₩50,398 | ₩52,461 | ₩49,237 | ₩52,401 | +3.97% | 295.9만 |
|---|
| 2026.01.14 | ₩47,421 | ₩51,206 | ₩46,840 | ₩50,452 | +6.39% | 193.3만 |
|---|
| 2026.01.13 | ₩46,300 | ₩48,389 | ₩45,732 | ₩47,101 | +1.73% | 210.2만 |
|---|
| 2026.01.12 | ₩46,193 | ₩46,914 | ₩45,178 | ₩46,406 | +0.46% | 145.8만 |
|---|
| 2026.01.09 | ₩48,062 | ₩49,237 | ₩47,101 | ₩47,194 | -1.81% | 224.6만 |
|---|
| 2026.01.08 | ₩47,354 | ₩48,135 | ₩46,206 | ₩47,488 | +0.28% | 192.9만 |
|---|
| 2026.01.07 | ₩47,020 | ₩49,404 | ₩46,059 | ₩48,422 | +2.98% | 343.8만 |
|---|
| 2026.01.06 | ₩46,006 | ₩46,834 | ₩45,058 | ₩46,433 | +0.93% | 269.8만 |
|---|
| 2026.01.05 | ₩46,179 | ₩46,380 | ₩43,963 | ₩45,739 | -0.95% | 316.4만 |
|---|
| 2026.01.02 | ₩47,581 | ₩47,915 | ₩45,499 | ₩46,380 | -2.53% | 258.1만 |
|---|
| 2025.12.31 | ₩47,728 | ₩48,703 | ₩45,635 | ₩47,421 | -0.64% | 350만 |
|---|
| 2025.12.30 | ₩50,625 | ₩51,573 | ₩48,783 | ₩49,557 | -2.11% | 216.8만 |
|---|
| 2025.12.29 | ₩51,533 | ₩51,827 | ₩50,465 | ₩50,625 | -1.76% | 102.8만 |
|---|
| 2025.12.26 | ₩52,641 | ₩52,694 | ₩51,293 | ₩51,907 | -1.39% | 109.9만 |
|---|
| 2025.12.24 | ₩53,268 | ₩53,936 | ₩52,865 | ₩53,042 | -0.43% | 58.1만 |
|---|
| 2025.12.23 | ₩52,134 | ₩54,190 | ₩51,533 | ₩53,629 | +2.87% | 212.2만 |
|---|
| 2025.12.22 | ₩52,067 | ₩53,322 | ₩51,146 | ₩52,521 | +0.87% | 212.3만 |
|---|
| 2025.12.19 | ₩51,506 | ₩53,322 | ₩50,732 | ₩52,801 | +2.51% | 534.3만 |
|---|
| 2025.12.18 | ₩52,721 | ₩53,455 | ₩49,697 | ₩50,598 | -4.03% | 288만 |
|---|
| 2025.12.17 | ₩52,975 | ₩53,616 | ₩52,200 | ₩52,668 | -0.58% | 240.3만 |
|---|
| 2025.12.16 | ₩53,162 | ₩54,844 | ₩52,561 | ₩53,389 | +0.43% | 254.2만 |
|---|
| 2025.12.15 | ₩55,805 | ₩56,406 | ₩53,248 | ₩53,722 | -3.73% | 328.6만 |
|---|
| 2025.12.12 | ₩52,948 | ₩56,393 | ₩52,414 | ₩56,219 | +6.18% | 283.4만 |
|---|
| 2025.12.11 | ₩52,120 | ₩54,363 | ₩51,840 | ₩53,455 | +2.56% | 283.2만 |
|---|
| 2025.12.10 | ₩51,760 | ₩52,454 | ₩50,545 | ₩52,294 | +1.03% | 253.4만 |
|---|
| 2025.12.09 | ₩53,389 | ₩53,976 | ₩50,946 | ₩51,439 | -3.65% | 243만 |
|---|
| 2025.12.08 | ₩57,501 | ₩58,382 | ₩50,865 | ₩53,803 | -6.43% | 488.2만 |
|---|
| 2025.12.05 | ₩52,681 | ₩53,322 | ₩50,999 | ₩51,760 | -1.75% | 184만 |
|---|
| 2025.12.04 | ₩52,281 | ₩52,837 | ₩50,652 | ₩52,481 | +0.38% | 247.1만 |
|---|
| 2025.12.03 | ₩52,988 | ₩53,509 | ₩51,439 | ₩52,281 | -1.34% | 237.1만 |
|---|
| 2025.12.02 | ₩53,082 | ₩53,736 | ₩50,398 | ₩52,040 | -1.96% | 298.7만 |
|---|
| 2025.12.01 | ₩52,641 | ₩53,589 | ₩51,933 | ₩53,082 | +0.84% | 202.4만 |
|---|
| 2025.11.28 | ₩54,176 | ₩55,098 | ₩53,188 | ₩53,696 | -0.89% | 108.7만 |
|---|
| 2025.11.26 | ₩53,028 | ₩54,403 | ₩52,855 | ₩53,923 | +1.69% | 315.8만 |
|---|
| 2025.11.25 | ₩51,386 | ₩53,215 | ₩50,371 | ₩53,028 | +3.20% | 311만 |
|---|
| 2025.11.24 | ₩49,010 | ₩51,893 | ₩49,010 | ₩51,453 | +4.99% | 383.9만 |
|---|
| 2025.11.21 | ₩46,353 | ₩49,504 | ₩46,113 | ₩49,076 | +5.88% | 331.2만 |
|---|
| 2025.11.20 | ₩47,955 | ₩49,397 | ₩46,266 | ₩46,326 | -3.40% | 427.3만 |
|---|
| 2025.11.19 | ₩44,524 | ₩48,062 | ₩44,417 | ₩46,647 | +4.77% | 381.7만 |
|---|
| 2025.11.18 | ₩44,791 | ₩45,819 | ₩43,856 | ₩44,591 | -0.45% | 284.6만 |
|---|
| 2025.11.17 | ₩44,898 | ₩46,163 | ₩44,324 | ₩45,058 | +0.36% | 348.6만 |
|---|
| 2025.11.14 | ₩42,802 | ₩48,129 | ₩42,762 | ₩44,778 | +4.62% | 545.2만 |
|---|
| 2025.11.13 | ₩47,835 | ₩48,449 | ₩44,324 | ₩45,165 | -5.58% | 458.8만 |
|---|
| 2025.11.12 | ₩43,723 | ₩47,461 | ₩42,722 | ₩47,074 | +7.66% | 948.8만 |
|---|
| 2025.11.11 | ₩41,533 | ₩46,059 | ₩38,543 | ₩44,617 | +7.43% | 887.6만 |
|---|
| 2025.11.10 | ₩43,736 | ₩48,262 | ₩41,387 | ₩43,336 | -0.92% | 2329.1만 |
|---|
| 2025.11.07 | ₩19,599 | ₩20,093 | ₩18,601 | ₩19,785 | +0.95% | 319.6만 |
|---|
| 2025.11.06 | ₩19,225 | ₩20,139 | ₩18,971 | ₩19,652 | +2.22% | 174.9만 |
|---|
| 2025.11.05 | ₩19,078 | ₩19,679 | ₩18,397 | ₩19,251 | +0.91% | 252.5만 |
|---|
| 2025.11.04 | ₩20,346 | ₩21,227 | ₩18,664 | ₩18,864 | -7.28% | 554.9만 |
|---|
| 2025.11.03 | ₩21,695 | ₩22,369 | ₩20,640 | ₩20,693 | -4.62% | 282.3만 |
|---|
| 2025.10.31 | ₩21,735 | ₩21,922 | ₩21,107 | ₩21,761 | +0.12% | 203.5만 |
|---|
| 2025.10.30 | ₩21,347 | ₩22,028 | ₩21,294 | ₩21,641 | +1.38% | 207.7만 |
|---|
| 2025.10.29 | ₩21,668 | ₩21,916 | ₩21,134 | ₩21,361 | -1.42% | 197.7만 |
|---|
| 2025.10.28 | ₩21,695 | ₩21,695 | ₩21,007 | ₩21,481 | -0.98% | 112.1만 |
|---|
| 2025.10.27 | ₩20,874 | ₩22,102 | ₩20,660 | ₩21,628 | +3.61% | 344.9만 |
|---|
| 2025.10.24 | ₩20,306 | ₩20,353 | ₩19,852 | ₩20,199 | -0.53% | 205.1만 |
|---|
| 2025.10.23 | ₩19,839 | ₩20,022 | ₩19,485 | ₩19,812 | -0.13% | 480.3만 |
|---|
| 2025.10.22 | ₩20,867 | ₩21,120 | ₩18,958 | ₩19,825 | -4.99% | 373만 |
|---|
| 2025.10.21 | ₩22,162 | ₩22,896 | ₩20,987 | ₩21,174 | -4.46% | 279.3만 |
|---|
| 2025.10.20 | ₩22,536 | ₩22,696 | ₩21,106 | ₩21,655 | -3.91% | 375.7만 |
|---|
| 2025.10.17 | ₩21,548 | ₩22,028 | ₩21,401 | ₩21,881 | +1.55% | 115.7만 |
|---|
| 2025.10.16 | ₩21,695 | ₩22,369 | ₩21,281 | ₩21,841 | +0.68% | 160.1만 |
|---|
| 2025.10.15 | ₩20,600 | ₩22,135 | ₩20,373 | ₩22,122 | +7.39% | 212만 |
|---|
| 2025.10.14 | ₩21,468 | ₩21,655 | ₩20,493 | ₩20,600 | -4.04% | 144만 |
|---|
| 2025.10.13 | ₩21,855 | ₩22,682 | ₩21,601 | ₩21,628 | -1.04% | 233.6만 |
|---|
| 2025.10.10 | ₩21,721 | ₩21,922 | ₩21,134 | ₩21,721 | 0.00% | 188.6만 |
|---|