시장 데이터를 불러오는 중
전체 종목
코야 테라퓨틱스 과거 주가
Coya Therapeutics, Inc. - Common Stock · COYA · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Coya Therapeutics, Inc. - Common Stock · COYA · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,700 | ₩6,767 | ₩6,499 | ₩6,633 | -1.00% | 15.2만 |
| 2026.10.08 | ₩6,579 | ₩6,700 | ₩6,298 | ₩6,687 | +1.63% | 14.4만 |
| 2026.10.07 | ₩6,445 | ₩6,714 | ₩6,372 | ₩6,579 | +2.08% | 9.6만 |
| 2026.10.06 | ₩6,512 | ₩6,740 | ₩6,352 | ₩6,499 | -0.21% | 9.5만 |
| 2026.10.05 | ₩6,499 | ₩6,620 | ₩6,405 | ₩6,499 | 0.00% | 11.7만 |
| 2026.10.02 | ₩6,432 | ₩6,606 | ₩6,378 | ₩6,445 | +0.21% | 8.9만 |
| 2026.10.01 | ₩6,700 | ₩6,700 | ₩6,298 | ₩6,338 | -5.40% | 11.6만 |
| 2026.09.30 | ₩6,781 | ₩6,901 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,714 |
| -0.99% |
| 10.1만 |
| 2026.09.29 | ₩6,727 | ₩6,767 | ₩6,606 | ₩6,740 | +0.20% | 7.6만 |
|---|
| 2026.09.28 | ₩6,740 | ₩6,861 | ₩6,646 | ₩6,673 | -0.99% | 12만 |
|---|
| 2026.09.25 | ₩6,955 | ₩7,022 | ₩6,727 | ₩6,807 | -2.12% | 6만 |
|---|
| 2026.09.24 | ₩6,727 | ₩6,941 | ₩6,593 | ₩6,941 | +3.19% | 10.5만 |
|---|
| 2026.09.23 | ₩7,116 | ₩7,116 | ₩6,566 | ₩6,754 | -5.08% | 15.9만 |
|---|
| 2026.09.22 | ₩6,687 | ₩7,169 | ₩6,606 | ₩7,102 | +6.21% | 33.4만 |
|---|
| 2026.09.21 | ₩6,620 | ₩6,754 | ₩6,474 | ₩6,633 | +0.20% | 16.7만 |
|---|
| 2026.09.18 | ₩6,378 | ₩6,814 | ₩6,305 | ₩6,553 | +2.73% | 40.4만 |
|---|
| 2026.09.17 | ₩6,084 | ₩6,553 | ₩6,084 | ₩6,378 | +4.85% | 22.2만 |
|---|
| 2026.09.16 | ₩6,244 | ₩6,324 | ₩5,976 | ₩5,976 | -4.29% | 12.9만 |
|---|
| 2026.09.15 | ₩6,191 | ₩6,325 | ₩6,017 | ₩6,231 | +0.65% | 21.5만 |
|---|
| 2026.09.14 | ₩5,883 | ₩6,405 | ₩5,802 | ₩6,218 | +5.69% | 20.2만 |
|---|
| 2026.09.11 | ₩6,151 | ₩6,244 | ₩5,856 | ₩5,869 | -4.58% | 13.9만 |
|---|
| 2026.09.10 | ₩6,177 | ₩6,191 | ₩5,970 | ₩6,057 | -1.95% | 9.3만 |
|---|
| 2026.09.09 | ₩6,097 | ₩6,291 | ₩6,070 | ₩6,177 | +1.32% | 7.8만 |
|---|
| 2026.09.08 | ₩6,459 | ₩6,459 | ₩6,157 | ₩6,177 | -4.36% | 9.8만 |
|---|
| 2026.09.04 | ₩6,084 | ₩6,392 | ₩6,057 | ₩6,378 | +4.85% | 7.6만 |
|---|
| 2026.09.03 | ₩6,030 | ₩6,137 | ₩5,842 | ₩6,097 | +1.11% | 10만 |
|---|
| 2026.09.02 | ₩6,070 | ₩6,230 | ₩5,883 | ₩5,923 | -2.43% | 6.2만 |
|---|
| 2026.09.01 | ₩6,057 | ₩6,204 | ₩6,003 | ₩6,043 | -0.22% | 10.1만 |
|---|
| 2026.08.31 | ₩6,137 | ₩6,295 | ₩6,043 | ₩6,110 | -0.44% | 4.7만 |
|---|
| 2026.08.28 | ₩6,459 | ₩6,459 | ₩6,097 | ₩6,151 | -4.77% | 15.3만 |
|---|
| 2026.08.27 | ₩6,888 | ₩6,888 | ₩6,378 | ₩6,512 | -5.45% | 7.8만 |
|---|
| 2026.08.26 | ₩6,727 | ₩6,740 | ₩6,472 | ₩6,526 | -2.99% | 5.4만 |
|---|
| 2026.08.25 | ₩6,687 | ₩6,995 | ₩6,673 | ₩6,754 | +1.00% | 14.5만 |
|---|
| 2026.08.24 | ₩6,553 | ₩7,049 | ₩6,311 | ₩6,646 | +1.43% | 14.7만 |
|---|
| 2026.08.21 | ₩6,566 | ₩6,633 | ₩6,439 | ₩6,526 | -0.61% | 7.1만 |
|---|
| 2026.08.20 | ₩6,700 | ₩6,700 | ₩6,338 | ₩6,512 | -2.80% | 6만 |
|---|
| 2026.08.19 | ₩6,646 | ₩6,834 | ₩6,633 | ₩6,660 | +0.20% | 11.9만 |
|---|
| 2026.08.18 | ₩6,231 | ₩6,606 | ₩6,231 | ₩6,593 | +5.81% | 10.7만 |
|---|
| 2026.08.17 | ₩6,445 | ₩6,445 | ₩6,204 | ₩6,258 | -2.91% | 6.7만 |
|---|
| 2026.08.14 | ₩6,298 | ₩6,499 | ₩6,097 | ₩6,419 | +1.91% | 11.4만 |
|---|
| 2026.08.13 | ₩6,325 | ₩6,459 | ₩6,258 | ₩6,258 | -1.06% | 9.7만 |
|---|
| 2026.08.12 | ₩6,472 | ₩6,472 | ₩6,258 | ₩6,285 | -2.90% | 8.6만 |
|---|
| 2026.08.11 | ₩6,191 | ₩6,499 | ₩6,057 | ₩6,432 | +3.90% | 13만 |
|---|
| 2026.08.10 | ₩6,432 | ₩6,432 | ₩6,124 | ₩6,218 | -3.33% | 18.1만 |
|---|
| 2026.08.07 | ₩6,311 | ₩6,484 | ₩6,231 | ₩6,445 | +2.12% | 14.2만 |
|---|
| 2026.08.06 | ₩6,104 | ₩6,291 | ₩6,057 | ₩6,137 | +0.55% | 25만 |
|---|
| 2026.08.05 | ₩6,177 | ₩6,259 | ₩6,010 | ₩6,097 | -1.30% | 10만 |
|---|
| 2026.08.04 | ₩5,963 | ₩6,231 | ₩5,936 | ₩6,124 | +2.70% | 14.6만 |
|---|
| 2026.08.03 | ₩5,682 | ₩5,976 | ₩5,534 | ₩5,936 | +4.48% | 11.7만 |
|---|
| 2026.07.31 | ₩5,467 | ₩5,655 | ₩5,353 | ₩5,615 | +2.70% | 18만 |
|---|
| 2026.07.30 | ₩5,280 | ₩5,521 | ₩5,253 | ₩5,467 | +3.55% | 15.1만 |
|---|
| 2026.07.29 | ₩5,360 | ₩5,561 | ₩5,166 | ₩5,186 | -3.25% | 14.4만 |
|---|
| 2026.07.28 | ₩5,708 | ₩5,749 | ₩5,340 | ₩5,360 | -6.10% | 20.3만 |
|---|
| 2026.07.27 | ₩5,802 | ₩5,903 | ₩5,682 | ₩5,715 | -1.50% | 8.1만 |
|---|
| 2026.07.24 | ₩5,883 | ₩5,944 | ₩5,641 | ₩5,695 | -3.19% | 15.9만 |
|---|
| 2026.07.23 | ₩5,816 | ₩5,936 | ₩5,682 | ₩5,869 | +0.92% | 24.3만 |
|---|
| 2026.07.22 | ₩6,110 | ₩6,110 | ₩5,816 | ₩5,856 | -4.17% | 14.3만 |
|---|
| 2026.07.21 | ₩6,017 | ₩6,149 | ₩5,869 | ₩6,097 | +1.34% | 25.8만 |
|---|
| 2026.07.20 | ₩6,110 | ₩6,325 | ₩5,936 | ₩5,950 | -2.63% | 24.6만 |
|---|
| 2026.07.17 | ₩6,151 | ₩6,244 | ₩5,956 | ₩6,084 | -1.09% | 36.1만 |
|---|
| 2026.07.16 | ₩6,486 | ₩6,499 | ₩6,070 | ₩6,164 | -4.96% | 34.4만 |
|---|
| 2026.07.15 | ₩6,539 | ₩6,667 | ₩6,325 | ₩6,486 | -0.82% | 25.7만 |
|---|
| 2026.07.14 | ₩6,566 | ₩7,183 | ₩6,432 | ₩6,526 | -0.61% | 44.1만 |
|---|
| 2026.07.13 | ₩7,008 | ₩7,008 | ₩6,392 | ₩6,506 | -7.17% | 40.5만 |
|---|
| 2026.07.10 | ₩7,142 | ₩7,551 | ₩6,687 | ₩7,049 | -1.31% | 39.2만 |
|---|
| 2026.07.09 | ₩7,196 | ₩7,397 | ₩7,049 | ₩7,049 | -2.05% | 26.4만 |
|---|
| 2026.07.08 | ₩7,705 | ₩7,705 | ₩7,142 | ₩7,183 | -6.78% | 57.5만 |
|---|
| 2026.07.07 | ₩7,665 | ₩7,879 | ₩7,263 | ₩7,705 | +0.52% | 30.6만 |
|---|
| 2026.07.06 | ₩7,906 | ₩7,993 | ₩7,558 | ₩7,719 | -2.37% | 17만 |
|---|
| 2026.07.02 | ₩7,705 | ₩8,174 | ₩7,465 | ₩7,853 | +1.91% | 10.8만 |
|---|
| 2026.07.01 | ₩7,866 | ₩7,940 | ₩7,477 | ₩7,585 | -3.58% | 10.4만 |
|---|
| 2026.06.30 | ₩8,094 | ₩8,322 | ₩7,839 | ₩7,839 | -3.15% | 30만 |
|---|
| 2026.06.29 | ₩7,410 | ₩8,147 | ₩7,290 | ₩8,134 | +9.76% | 29.3만 |
|---|
| 2026.06.26 | ₩6,968 | ₩7,370 | ₩6,700 | ₩7,370 | +5.77% | 24.9만 |
|---|
| 2026.06.25 | ₩7,169 | ₩7,276 | ₩6,861 | ₩6,874 | -4.11% | 13.4만 |
|---|
| 2026.06.24 | ₩7,223 | ₩7,370 | ₩7,116 | ₩7,129 | -1.30% | 11.5만 |
|---|
| 2026.06.23 | ₩7,008 | ₩7,370 | ₩6,935 | ₩7,223 | +3.06% | 26.9만 |
|---|
| 2026.06.22 | ₩6,767 | ₩7,357 | ₩6,620 | ₩7,089 | +4.75% | 40.9만 |
|---|
| 2026.06.18 | ₩6,821 | ₩6,874 | ₩6,445 | ₩6,593 | -3.34% | 21.6만 |
|---|
| 2026.06.17 | ₩6,459 | ₩6,982 | ₩6,311 | ₩6,740 | +4.36% | 32.2만 |
|---|
| 2026.06.16 | ₩6,579 | ₩6,596 | ₩6,191 | ₩6,459 | -1.83% | 15.4만 |
|---|
| 2026.06.15 | ₩6,419 | ₩6,613 | ₩6,365 | ₩6,553 | +2.09% | 18.7만 |
|---|
| 2026.06.12 | ₩6,231 | ₩6,620 | ₩6,124 | ₩6,352 | +1.94% | 11.5만 |
|---|
| 2026.06.11 | ₩5,923 | ₩6,298 | ₩5,802 | ₩6,218 | +4.98% | 17.5만 |
|---|
| 2026.06.10 | ₩5,963 | ₩6,338 | ₩5,909 | ₩5,909 | -0.90% | 11.7만 |
|---|
| 2026.06.09 | ₩6,218 | ₩6,298 | ₩5,762 | ₩6,003 | -3.45% | 9.3만 |
|---|
| 2026.06.08 | ₩6,043 | ₩6,191 | ₩5,856 | ₩6,097 | +0.89% | 8.4만 |
|---|
| 2026.06.05 | ₩6,781 | ₩6,834 | ₩5,909 | ₩5,923 | -12.65% | 23.4만 |
|---|
| 2026.06.04 | ₩6,244 | ₩6,707 | ₩6,218 | ₩6,526 | +4.51% | 15.6만 |
|---|
| 2026.06.03 | ₩6,325 | ₩6,358 | ₩5,896 | ₩6,218 | -1.69% | 11.8만 |
|---|
| 2026.06.02 | ₩6,660 | ₩6,660 | ₩6,224 | ₩6,338 | -4.83% | 20.1만 |
|---|
| 2026.06.01 | ₩6,459 | ₩6,901 | ₩6,365 | ₩6,579 | +1.87% | 40.1만 |
|---|
| 2026.05.29 | ₩6,472 | ₩6,526 | ₩6,218 | ₩6,459 | -0.21% | 11.9만 |
|---|
| 2026.05.28 | ₩6,352 | ₩6,499 | ₩6,238 | ₩6,472 | +1.90% | 8.7만 |
|---|
| 2026.05.27 | ₩6,325 | ₩6,526 | ₩6,278 | ₩6,392 | +1.06% | 5.8만 |
|---|
| 2026.05.26 | ₩6,432 | ₩6,472 | ₩6,198 | ₩6,311 | -1.88% | 9.3만 |
|---|
| 2026.05.22 | ₩6,432 | ₩6,711 | ₩6,412 | ₩6,445 | +0.21% | 7.6만 |
|---|
| 2026.05.21 | ₩6,177 | ₩6,557 | ₩6,043 | ₩6,486 | +4.99% | 10만 |
|---|
| 2026.05.20 | ₩6,124 | ₩6,546 | ₩6,030 | ₩6,191 | +1.09% | 6.6만 |
|---|
| 2026.05.19 | ₩6,486 | ₩6,512 | ₩6,097 | ₩6,124 | -5.58% | 8.6만 |
|---|
| 2026.05.18 | ₩6,767 | ₩7,075 | ₩6,499 | ₩6,593 | -2.57% | 25.6만 |
|---|
| 2026.05.15 | ₩7,156 | ₩7,156 | ₩6,566 | ₩6,646 | -7.12% | 15.2만 |
|---|
| 2026.05.14 | ₩6,151 | ₩7,183 | ₩5,786 | ₩7,049 | +14.60% | 44.1만 |
|---|
| 2026.05.13 | ₩5,628 | ₩6,224 | ₩5,550 | ₩6,084 | +8.10% | 27.4만 |
|---|
| 2026.05.12 | ₩5,588 | ₩5,822 | ₩5,219 | ₩5,749 | +2.88% | 51.3만 |
|---|
| 2026.05.11 | ₩5,521 | ₩5,688 | ₩5,521 | ₩5,601 | +1.46% | 14.4만 |
|---|
| 2026.05.08 | ₩5,668 | ₩5,729 | ₩5,440 | ₩5,507 | -2.84% | 16.6만 |
|---|
| 2026.05.07 | ₩5,789 | ₩5,809 | ₩5,561 | ₩5,628 | -2.78% | 10.1만 |
|---|
| 2026.05.06 | ₩5,722 | ₩5,849 | ₩5,588 | ₩5,682 | -0.70% | 7.5만 |
|---|
| 2026.05.05 | ₩5,775 | ₩5,775 | ₩5,561 | ₩5,695 | -1.39% | 16만 |
|---|
| 2026.05.04 | ₩5,628 | ₩5,755 | ₩5,507 | ₩5,708 | +1.43% | 12.8만 |
|---|
| 2026.05.01 | ₩5,668 | ₩5,789 | ₩5,561 | ₩5,588 | -1.42% | 12.1만 |
|---|
| 2026.04.30 | ₩5,507 | ₩5,722 | ₩5,467 | ₩5,668 | +2.92% | 7.8만 |
|---|
| 2026.04.29 | ₩5,668 | ₩5,863 | ₩5,440 | ₩5,454 | -3.78% | 10.9만 |
|---|
| 2026.04.28 | ₩5,963 | ₩6,030 | ₩5,702 | ₩5,708 | -4.27% | 6.4만 |
|---|
| 2026.04.27 | ₩5,708 | ₩6,110 | ₩5,708 | ₩5,896 | +3.29% | 14만 |
|---|
| 2026.04.24 | ₩5,775 | ₩5,869 | ₩5,595 | ₩5,789 | +0.23% | 11만 |
|---|
| 2026.04.23 | ₩5,976 | ₩5,976 | ₩5,613 | ₩5,816 | -2.69% | 17.5만 |
|---|
| 2026.04.22 | ₩6,110 | ₩6,218 | ₩5,909 | ₩5,909 | -3.29% | 16.1만 |
|---|
| 2026.04.21 | ₩6,700 | ₩6,767 | ₩6,057 | ₩6,070 | -9.40% | 23.6만 |
|---|
| 2026.04.20 | ₩6,352 | ₩6,807 | ₩6,285 | ₩6,687 | +5.27% | 23.5만 |
|---|
| 2026.04.17 | ₩6,097 | ₩6,459 | ₩6,070 | ₩6,405 | +5.05% | 22만 |
|---|
| 2026.04.16 | ₩6,057 | ₩6,084 | ₩5,816 | ₩6,003 | -0.88% | 8.2만 |
|---|
| 2026.04.15 | ₩5,963 | ₩6,084 | ₩5,816 | ₩6,070 | +1.80% | 10.7만 |
|---|
| 2026.04.14 | ₩6,003 | ₩6,043 | ₩5,762 | ₩5,976 | -0.45% | 13.1만 |
|---|
| 2026.04.13 | ₩5,601 | ₩6,030 | ₩5,574 | ₩5,963 | +6.46% | 20.8만 |
|---|
| 2026.04.10 | ₩6,084 | ₩6,144 | ₩5,440 | ₩5,588 | -8.15% | 15.7만 |
|---|
| 2026.04.09 | ₩5,548 | ₩6,137 | ₩5,534 | ₩6,070 | +9.42% | 34.2만 |
|---|
| 2026.04.08 | ₩5,481 | ₩5,588 | ₩5,360 | ₩5,507 | +0.49% | 17.1만 |
|---|
| 2026.04.07 | ₩5,400 | ₩5,400 | ₩5,226 | ₩5,347 | -0.99% | 8.2만 |
|---|
| 2026.04.06 | ₩5,467 | ₩5,534 | ₩5,226 | ₩5,427 | -0.74% | 19.1만 |
|---|
| 2026.04.02 | ₩5,306 | ₩5,521 | ₩5,239 | ₩5,373 | +1.26% | 7.6만 |
|---|
| 2026.04.01 | ₩5,360 | ₩5,615 | ₩5,347 | ₩5,467 | +2.00% | 11.2만 |
|---|
| 2026.03.31 | ₩5,146 | ₩5,380 | ₩5,032 | ₩5,280 | +2.60% | 9.9만 |
|---|
| 2026.03.30 | ₩5,360 | ₩5,400 | ₩4,971 | ₩5,065 | -5.50% | 12.9만 |
|---|
| 2026.03.27 | ₩5,601 | ₩5,601 | ₩5,239 | ₩5,306 | -5.26% | 25.1만 |
|---|
| 2026.03.26 | ₩5,574 | ₩5,722 | ₩5,494 | ₩5,601 | +0.48% | 11.9만 |
|---|
| 2026.03.25 | ₩5,601 | ₩5,883 | ₩5,561 | ₩5,621 | +0.36% | 18.5만 |
|---|
| 2026.03.24 | ₩5,641 | ₩5,655 | ₩5,387 | ₩5,561 | -1.43% | 17.7만 |
|---|
| 2026.03.23 | ₩5,668 | ₩5,749 | ₩5,534 | ₩5,655 | -0.24% | 9만 |
|---|
| 2026.03.20 | ₩5,749 | ₩5,762 | ₩5,528 | ₩5,641 | -1.86% | 14.2만 |
|---|
| 2026.03.19 | ₩6,007 | ₩6,007 | ₩5,507 | ₩5,722 | -4.75% | 20.7만 |
|---|
| 2026.03.18 | ₩5,936 | ₩6,271 | ₩5,708 | ₩5,963 | +0.45% | 24.9만 |
|---|
| 2026.03.17 | ₩6,070 | ₩6,177 | ₩5,856 | ₩5,896 | -2.87% | 6.8만 |
|---|
| 2026.03.16 | ₩5,976 | ₩6,211 | ₩5,829 | ₩6,030 | +0.90% | 16.6만 |
|---|
| 2026.03.13 | ₩6,405 | ₩6,512 | ₩5,976 | ₩6,070 | -5.23% | 13.8만 |
|---|
| 2026.03.12 | ₩6,499 | ₩6,512 | ₩6,285 | ₩6,365 | -2.06% | 13.4만 |
|---|
| 2026.03.11 | ₩6,566 | ₩6,653 | ₩6,419 | ₩6,606 | +0.61% | 12.2만 |
|---|
| 2026.03.10 | ₩6,499 | ₩6,774 | ₩6,472 | ₩6,566 | +1.03% | 13.6만 |
|---|
| 2026.03.09 | ₩6,311 | ₩6,539 | ₩6,244 | ₩6,486 | +2.76% | 8.8만 |
|---|
| 2026.03.06 | ₩6,231 | ₩6,539 | ₩6,218 | ₩6,419 | +3.01% | 9만 |
|---|
| 2026.03.05 | ₩6,579 | ₩6,740 | ₩6,271 | ₩6,352 | -3.46% | 8만 |
|---|
| 2026.03.04 | ₩6,325 | ₩6,673 | ₩6,204 | ₩6,606 | +4.45% | 9.7만 |
|---|
| 2026.03.03 | ₩6,405 | ₩6,506 | ₩6,151 | ₩6,285 | -1.88% | 11.9만 |
|---|
| 2026.03.02 | ₩6,539 | ₩6,633 | ₩6,246 | ₩6,579 | +0.61% | 16.1만 |
|---|
| 2026.02.27 | ₩6,593 | ₩6,754 | ₩6,486 | ₩6,646 | +0.81% | 8.2만 |
|---|
| 2026.02.26 | ₩6,727 | ₩6,807 | ₩6,472 | ₩6,673 | -0.80% | 7만 |
|---|
| 2026.02.25 | ₩6,593 | ₩6,834 | ₩6,512 | ₩6,767 | +2.64% | 15.6만 |
|---|
| 2026.02.24 | ₩6,204 | ₩6,579 | ₩6,164 | ₩6,566 | +5.83% | 13.5만 |
|---|
| 2026.02.23 | ₩6,164 | ₩6,325 | ₩6,137 | ₩6,271 | +1.74% | 5.6만 |
|---|
| 2026.02.20 | ₩6,432 | ₩6,432 | ₩6,097 | ₩6,177 | -3.96% | 10.4만 |
|---|
| 2026.02.19 | ₩6,432 | ₩6,566 | ₩6,211 | ₩6,499 | +1.04% | 16.1만 |
|---|
| 2026.02.18 | ₩6,177 | ₩6,526 | ₩6,177 | ₩6,499 | +5.21% | 8.3만 |
|---|
| 2026.02.17 | ₩6,325 | ₩6,365 | ₩6,043 | ₩6,231 | -1.48% | 12.3만 |
|---|
| 2026.02.13 | ₩6,271 | ₩6,499 | ₩6,265 | ₩6,311 | +0.64% | 7.7만 |
|---|
| 2026.02.12 | ₩6,593 | ₩6,593 | ₩6,285 | ₩6,352 | -3.66% | 6.5만 |
|---|
| 2026.02.11 | ₩6,700 | ₩6,714 | ₩6,385 | ₩6,606 | -1.40% | 10.6만 |
|---|
| 2026.02.10 | ₩6,553 | ₩7,129 | ₩6,399 | ₩6,646 | +1.43% | 18.9만 |
|---|
| 2026.02.09 | ₩6,472 | ₩6,633 | ₩6,325 | ₩6,566 | +1.45% | 13.7만 |
|---|
| 2026.02.06 | ₩5,936 | ₩6,537 | ₩5,936 | ₩6,486 | +9.26% | 11만 |
|---|
| 2026.02.05 | ₩6,311 | ₩6,425 | ₩5,909 | ₩5,923 | -6.16% | 20.8만 |
|---|
| 2026.02.04 | ₩6,486 | ₩6,655 | ₩6,258 | ₩6,378 | -1.65% | 16.8만 |
|---|
| 2026.02.03 | ₩6,311 | ₩6,620 | ₩6,285 | ₩6,512 | +3.18% | 16.5만 |
|---|
| 2026.02.02 | ₩6,191 | ₩6,519 | ₩6,191 | ₩6,352 | +2.60% | 20.7만 |
|---|
| 2026.01.30 | ₩6,271 | ₩6,494 | ₩6,030 | ₩6,231 | -0.64% | 29.3만 |
|---|
| 2026.01.29 | ₩6,124 | ₩6,378 | ₩5,963 | ₩6,164 | +0.66% | 19.1만 |
|---|
| 2026.01.28 | ₩6,512 | ₩6,518 | ₩6,030 | ₩6,164 | -5.35% | 31.5만 |
|---|
| 2026.01.27 | ₩6,285 | ₩6,512 | ₩6,247 | ₩6,486 | +3.20% | 8.4만 |
|---|
| 2026.01.26 | ₩6,244 | ₩6,392 | ₩6,043 | ₩6,271 | +0.43% | 22.2만 |
|---|
| 2026.01.23 | ₩6,338 | ₩6,452 | ₩6,110 | ₩6,325 | -0.21% | 30.5만 |
|---|
| 2026.01.22 | ₩6,084 | ₩6,378 | ₩6,017 | ₩6,338 | +4.19% | 21.3만 |
|---|
| 2026.01.21 | ₩6,003 | ₩6,215 | ₩5,856 | ₩6,097 | +1.56% | 30.2만 |
|---|
| 2026.01.20 | ₩5,641 | ₩6,110 | ₩5,376 | ₩6,003 | +6.41% | 35.4만 |
|---|
| 2026.01.16 | ₩5,507 | ₩5,856 | ₩5,442 | ₩5,735 | +4.14% | 38.5만 |
|---|
| 2026.01.15 | ₩6,204 | ₩6,338 | ₩5,280 | ₩5,400 | -12.96% | 102.7만 |
|---|
| 2026.01.14 | ₩6,285 | ₩6,632 | ₩6,191 | ₩6,218 | -1.07% | 27.9만 |
|---|
| 2026.01.13 | ₩6,365 | ₩6,499 | ₩5,963 | ₩6,191 | -2.74% | 32.4만 |
|---|
| 2026.01.12 | ₩6,539 | ₩6,539 | ₩6,097 | ₩6,365 | -2.66% | 36.5만 |
|---|
| 2026.01.09 | ₩6,901 | ₩6,901 | ₩6,405 | ₩6,499 | -5.83% | 57.7만 |
|---|
| 2026.01.08 | ₩6,901 | ₩7,236 | ₩6,687 | ₩6,861 | -0.58% | 38.6만 |
|---|
| 2026.01.07 | ₩7,129 | ₩7,370 | ₩6,714 | ₩6,901 | -3.20% | 34만 |
|---|
| 2026.01.06 | ₩7,276 | ₩7,343 | ₩7,035 | ₩7,035 | -3.31% | 16.7만 |
|---|
| 2026.01.05 | ₩7,705 | ₩7,987 | ₩7,116 | ₩7,183 | -6.78% | 32.1만 |
|---|
| 2026.01.02 | ₩7,812 | ₩7,953 | ₩7,290 | ₩7,571 | -3.09% | 29.1만 |
|---|
| 2025.12.31 | ₩7,357 | ₩7,906 | ₩7,357 | ₩7,772 | +5.65% | 16.1만 |
|---|
| 2025.12.30 | ₩7,410 | ₩8,080 | ₩7,236 | ₩7,424 | +0.18% | 23.8만 |
|---|
| 2025.12.29 | ₩7,343 | ₩7,544 | ₩7,223 | ₩7,437 | +1.28% | 22.1만 |
|---|
| 2025.12.26 | ₩7,424 | ₩7,708 | ₩7,089 | ₩7,330 | -1.26% | 8.9만 |
|---|
| 2025.12.24 | ₩7,263 | ₩7,504 | ₩7,102 | ₩7,437 | +2.40% | 12.9만 |
|---|
| 2025.12.23 | ₩7,625 | ₩7,625 | ₩7,156 | ₩7,223 | -5.27% | 14만 |
|---|
| 2025.12.22 | ₩7,464 | ₩7,732 | ₩7,156 | ₩7,183 | -3.77% | 19.4만 |
|---|
| 2025.12.19 | ₩7,089 | ₩7,437 | ₩7,062 | ₩7,357 | +3.78% | 36.4만 |
|---|
| 2025.12.18 | ₩7,571 | ₩7,716 | ₩7,035 | ₩7,102 | -6.19% | 32.8만 |
|---|
| 2025.12.17 | ₩7,893 | ₩8,054 | ₩7,460 | ₩7,504 | -4.92% | 19.7만 |
|---|
| 2025.12.16 | ₩7,920 | ₩7,973 | ₩7,672 | ₩7,812 | -1.35% | 20.5만 |
|---|
| 2025.12.15 | ₩8,348 | ₩8,516 | ₩7,906 | ₩7,920 | -5.14% | 30.1만 |
|---|
| 2025.12.12 | ₩8,429 | ₩8,630 | ₩8,201 | ₩8,281 | -1.75% | 26.8만 |
|---|
| 2025.12.11 | ₩8,080 | ₩8,409 | ₩8,080 | ₩8,375 | +3.65% | 24.5만 |
|---|
| 2025.12.10 | ₩8,188 | ₩8,476 | ₩8,040 | ₩8,161 | -0.33% | 20.8만 |
|---|
| 2025.12.09 | ₩8,241 | ₩8,442 | ₩8,134 | ₩8,228 | -0.16% | 19만 |
|---|
| 2025.12.08 | ₩8,161 | ₩8,308 | ₩7,973 | ₩8,134 | -0.33% | 27.7만 |
|---|
| 2025.12.05 | ₩8,268 | ₩8,268 | ₩7,920 | ₩8,067 | -2.43% | 15.6만 |
|---|
| 2025.12.04 | ₩8,174 | ₩8,208 | ₩7,946 | ₩8,040 | -1.64% | 9.8만 |
|---|
| 2025.12.03 | ₩8,013 | ₩8,362 | ₩7,946 | ₩8,241 | +2.84% | 10.4만 |
|---|
| 2025.12.02 | ₩8,442 | ₩8,482 | ₩7,987 | ₩8,013 | -5.08% | 19.2만 |
|---|
| 2025.12.01 | ₩8,724 | ₩8,871 | ₩8,255 | ₩8,362 | -4.15% | 12만 |
|---|
| 2025.11.28 | ₩8,657 | ₩8,815 | ₩8,523 | ₩8,724 | +0.77% | 15만 |
|---|
| 2025.11.26 | ₩8,295 | ₩8,565 | ₩8,134 | ₩8,549 | +3.07% | 14.7만 |
|---|
| 2025.11.25 | ₩8,147 | ₩8,167 | ₩7,933 | ₩8,121 | -0.33% | 10.3만 |
|---|
| 2025.11.24 | ₩8,054 | ₩8,429 | ₩7,920 | ₩8,107 | +0.67% | 17.7만 |
|---|
| 2025.11.21 | ₩8,040 | ₩8,188 | ₩7,933 | ₩8,013 | -0.33% | 12.7만 |
|---|
| 2025.11.20 | ₩7,759 | ₩8,308 | ₩7,759 | ₩8,013 | +3.28% | 26만 |
|---|
| 2025.11.19 | ₩8,188 | ₩8,280 | ₩7,638 | ₩7,759 | -5.24% | 40.5만 |
|---|
| 2025.11.18 | ₩7,839 | ₩8,255 | ₩7,611 | ₩8,255 | +5.30% | 15.1만 |
|---|
| 2025.11.17 | ₩7,839 | ₩8,054 | ₩7,611 | ₩7,839 | 0.00% | 35.4만 |
|---|
| 2025.11.14 | ₩7,853 | ₩8,134 | ₩7,685 | ₩7,866 | +0.17% | 11.7만 |
|---|
| 2025.11.13 | ₩8,174 | ₩8,313 | ₩7,812 | ₩7,987 | -2.30% | 21.1만 |
|---|
| 2025.11.12 | ₩8,094 | ₩8,201 | ₩7,786 | ₩8,161 | +0.83% | 15.8만 |
|---|
| 2025.11.11 | ₩8,000 | ₩8,201 | ₩7,839 | ₩8,054 | +0.67% | 6.2만 |
|---|
| 2025.11.10 | ₩7,786 | ₩8,241 | ₩7,641 | ₩7,973 | +2.41% | 10.4만 |
|---|
| 2025.11.07 | ₩7,638 | ₩7,752 | ₩7,445 | ₩7,719 | +1.05% | 15.4만 |
|---|
| 2025.11.06 | ₩7,678 | ₩8,060 | ₩7,611 | ₩7,719 | +0.52% | 9.4만 |
|---|
| 2025.11.05 | ₩7,866 | ₩8,040 | ₩7,638 | ₩7,732 | -1.70% | 21만 |
|---|
| 2025.11.04 | ₩7,906 | ₩8,308 | ₩7,772 | ₩7,839 | -0.85% | 29.5만 |
|---|
| 2025.11.03 | ₩8,456 | ₩8,482 | ₩7,973 | ₩8,040 | -4.91% | 13.9만 |
|---|
| 2025.10.31 | ₩8,268 | ₩8,710 | ₩8,268 | ₩8,469 | +2.43% | 12만 |
|---|
| 2025.10.30 | ₩8,375 | ₩8,590 | ₩8,134 | ₩8,201 | -2.08% | 23.4만 |
|---|
| 2025.10.29 | ₩8,951 | ₩9,072 | ₩8,322 | ₩8,429 | -5.84% | 31.5만 |
|---|
| 2025.10.28 | ₩8,710 | ₩9,077 | ₩8,549 | ₩8,925 | +2.46% | 34.3만 |
|---|
| 2025.10.27 | ₩8,576 | ₩8,938 | ₩8,375 | ₩8,670 | +1.09% | 21.8만 |
|---|
| 2025.10.24 | ₩8,844 | ₩9,126 | ₩8,134 | ₩8,442 | -4.55% | 112.2만 |
|---|
| 2025.10.23 | ₩9,916 | ₩10,050 | ₩9,260 | ₩9,353 | -5.68% | 47.9만 |
|---|
| 2025.10.22 | ₩9,045 | ₩10,117 | ₩9,018 | ₩9,863 | +9.04% | 84.5만 |
|---|
| 2025.10.21 | ₩8,957 | ₩8,957 | ₩8,295 | ₩8,670 | -3.20% | 7.6만 |
|---|
| 2025.10.20 | ₩8,616 | ₩8,791 | ₩8,201 | ₩8,590 | -0.31% | 15.1만 |
|---|
| 2025.10.17 | ₩8,419 | ₩8,623 | ₩8,123 | ₩8,523 | +1.23% | 7.2만 |
|---|
| 2025.10.16 | ₩9,005 | ₩9,340 | ₩8,281 | ₩8,442 | -6.25% | 12만 |
|---|
| 2025.10.15 | ₩9,608 | ₩9,608 | ₩8,764 | ₩8,992 | -6.42% | 20.9만 |
|---|
| 2025.10.14 | ₩7,933 | ₩10,385 | ₩7,812 | ₩9,648 | +21.62% | 144.3만 |
|---|
| 2025.10.13 | ₩8,268 | ₩8,268 | ₩7,960 | ₩8,121 | -1.78% | 3.2만 |
|---|
| 2025.10.10 | ₩8,389 | ₩8,630 | ₩8,027 | ₩8,134 | -3.04% | 3.9만 |
|---|