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 | ₩6,683 | ₩6,750 | ₩6,482 | ₩6,616 | -1.00% | 15.2만 |
| 2026.10.08 | ₩6,563 | ₩6,683 | ₩6,282 | ₩6,670 | +1.63% | 14.4만 |
| 2026.10.07 | ₩6,429 | ₩6,696 | ₩6,355 | ₩6,563 | +2.08% | 9.6만 |
| 2026.10.06 | ₩6,496 | ₩6,723 | ₩6,335 | ₩6,482 | -0.21% | 9.5만 |
| 2026.10.05 | ₩6,482 | ₩6,603 | ₩6,389 | ₩6,482 | 0.00% | 11.7만 |
| 2026.10.02 | ₩6,416 | ₩6,589 | ₩6,362 | ₩6,429 | +0.21% | 8.9만 |
| 2026.10.01 | ₩6,683 | ₩6,683 | ₩6,282 | ₩6,322 | -5.40% | 11.6만 |
| 2026.09.30 | ₩6,763 | ₩6,883 | ₩6,656 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,696 |
| -0.99% |
| 10.1만 |
| 2026.09.29 | ₩6,710 | ₩6,750 | ₩6,589 | ₩6,723 | +0.20% | 7.6만 |
|---|
| 2026.09.28 | ₩6,723 | ₩6,843 | ₩6,629 | ₩6,656 | -0.99% | 12만 |
|---|
| 2026.09.25 | ₩6,937 | ₩7,004 | ₩6,710 | ₩6,790 | -2.12% | 6만 |
|---|
| 2026.09.24 | ₩6,710 | ₩6,923 | ₩6,576 | ₩6,923 | +3.19% | 10.5만 |
|---|
| 2026.09.23 | ₩7,097 | ₩7,097 | ₩6,549 | ₩6,736 | -5.08% | 15.9만 |
|---|
| 2026.09.22 | ₩6,670 | ₩7,151 | ₩6,589 | ₩7,084 | +6.21% | 33.4만 |
|---|
| 2026.09.21 | ₩6,603 | ₩6,736 | ₩6,457 | ₩6,616 | +0.20% | 16.7만 |
|---|
| 2026.09.18 | ₩6,362 | ₩6,797 | ₩6,289 | ₩6,536 | +2.73% | 40.4만 |
|---|
| 2026.09.17 | ₩6,068 | ₩6,536 | ₩6,068 | ₩6,362 | +4.85% | 22.2만 |
|---|
| 2026.09.16 | ₩6,228 | ₩6,307 | ₩5,961 | ₩5,961 | -4.29% | 12.9만 |
|---|
| 2026.09.15 | ₩6,175 | ₩6,309 | ₩6,001 | ₩6,215 | +0.65% | 21.5만 |
|---|
| 2026.09.14 | ₩5,868 | ₩6,389 | ₩5,787 | ₩6,202 | +5.69% | 20.2만 |
|---|
| 2026.09.11 | ₩6,135 | ₩6,228 | ₩5,841 | ₩5,854 | -4.58% | 13.9만 |
|---|
| 2026.09.10 | ₩6,162 | ₩6,175 | ₩5,954 | ₩6,041 | -1.95% | 9.3만 |
|---|
| 2026.09.09 | ₩6,081 | ₩6,275 | ₩6,055 | ₩6,162 | +1.32% | 7.8만 |
|---|
| 2026.09.08 | ₩6,442 | ₩6,442 | ₩6,142 | ₩6,162 | -4.36% | 9.8만 |
|---|
| 2026.09.04 | ₩6,068 | ₩6,375 | ₩6,041 | ₩6,362 | +4.85% | 7.6만 |
|---|
| 2026.09.03 | ₩6,015 | ₩6,122 | ₩5,827 | ₩6,081 | +1.11% | 10만 |
|---|
| 2026.09.02 | ₩6,055 | ₩6,214 | ₩5,868 | ₩5,908 | -2.43% | 6.2만 |
|---|
| 2026.09.01 | ₩6,041 | ₩6,188 | ₩5,988 | ₩6,028 | -0.22% | 10.1만 |
|---|
| 2026.08.31 | ₩6,122 | ₩6,279 | ₩6,028 | ₩6,095 | -0.44% | 4.7만 |
|---|
| 2026.08.28 | ₩6,442 | ₩6,442 | ₩6,081 | ₩6,135 | -4.77% | 15.3만 |
|---|
| 2026.08.27 | ₩6,870 | ₩6,870 | ₩6,362 | ₩6,496 | -5.45% | 7.8만 |
|---|
| 2026.08.26 | ₩6,710 | ₩6,723 | ₩6,456 | ₩6,509 | -2.99% | 5.4만 |
|---|
| 2026.08.25 | ₩6,670 | ₩6,977 | ₩6,656 | ₩6,736 | +1.00% | 14.5만 |
|---|
| 2026.08.24 | ₩6,536 | ₩7,030 | ₩6,295 | ₩6,629 | +1.43% | 14.7만 |
|---|
| 2026.08.21 | ₩6,549 | ₩6,616 | ₩6,422 | ₩6,509 | -0.61% | 7.1만 |
|---|
| 2026.08.20 | ₩6,683 | ₩6,683 | ₩6,322 | ₩6,496 | -2.80% | 6만 |
|---|
| 2026.08.19 | ₩6,629 | ₩6,817 | ₩6,616 | ₩6,643 | +0.20% | 11.9만 |
|---|
| 2026.08.18 | ₩6,215 | ₩6,589 | ₩6,215 | ₩6,576 | +5.81% | 10.7만 |
|---|
| 2026.08.17 | ₩6,429 | ₩6,429 | ₩6,188 | ₩6,242 | -2.91% | 6.7만 |
|---|
| 2026.08.14 | ₩6,282 | ₩6,482 | ₩6,081 | ₩6,402 | +1.91% | 11.4만 |
|---|
| 2026.08.13 | ₩6,309 | ₩6,442 | ₩6,242 | ₩6,242 | -1.06% | 9.7만 |
|---|
| 2026.08.12 | ₩6,456 | ₩6,456 | ₩6,242 | ₩6,269 | -2.90% | 8.6만 |
|---|
| 2026.08.11 | ₩6,175 | ₩6,482 | ₩6,041 | ₩6,416 | +3.90% | 13만 |
|---|
| 2026.08.10 | ₩6,416 | ₩6,416 | ₩6,108 | ₩6,202 | -3.33% | 18.1만 |
|---|
| 2026.08.07 | ₩6,295 | ₩6,468 | ₩6,215 | ₩6,429 | +2.12% | 14.2만 |
|---|
| 2026.08.06 | ₩6,088 | ₩6,275 | ₩6,041 | ₩6,122 | +0.55% | 25만 |
|---|
| 2026.08.05 | ₩6,162 | ₩6,243 | ₩5,995 | ₩6,081 | -1.30% | 10만 |
|---|
| 2026.08.04 | ₩5,948 | ₩6,215 | ₩5,921 | ₩6,108 | +2.70% | 14.6만 |
|---|
| 2026.08.03 | ₩5,667 | ₩5,961 | ₩5,520 | ₩5,921 | +4.48% | 11.7만 |
|---|
| 2026.07.31 | ₩5,453 | ₩5,640 | ₩5,340 | ₩5,600 | +2.70% | 18만 |
|---|
| 2026.07.30 | ₩5,266 | ₩5,507 | ₩5,239 | ₩5,453 | +3.55% | 15.1만 |
|---|
| 2026.07.29 | ₩5,346 | ₩5,547 | ₩5,153 | ₩5,173 | -3.25% | 14.4만 |
|---|
| 2026.07.28 | ₩5,694 | ₩5,734 | ₩5,326 | ₩5,346 | -6.10% | 20.3만 |
|---|
| 2026.07.27 | ₩5,787 | ₩5,888 | ₩5,667 | ₩5,701 | -1.50% | 8.1만 |
|---|
| 2026.07.24 | ₩5,868 | ₩5,929 | ₩5,627 | ₩5,680 | -3.19% | 15.9만 |
|---|
| 2026.07.23 | ₩5,801 | ₩5,921 | ₩5,667 | ₩5,854 | +0.92% | 24.3만 |
|---|
| 2026.07.22 | ₩6,095 | ₩6,095 | ₩5,801 | ₩5,841 | -4.17% | 14.3만 |
|---|
| 2026.07.21 | ₩6,001 | ₩6,134 | ₩5,854 | ₩6,081 | +1.34% | 25.8만 |
|---|
| 2026.07.20 | ₩6,095 | ₩6,309 | ₩5,921 | ₩5,934 | -2.63% | 24.6만 |
|---|
| 2026.07.17 | ₩6,135 | ₩6,228 | ₩5,941 | ₩6,068 | -1.09% | 36.1만 |
|---|
| 2026.07.16 | ₩6,469 | ₩6,482 | ₩6,055 | ₩6,148 | -4.96% | 34.4만 |
|---|
| 2026.07.15 | ₩6,523 | ₩6,649 | ₩6,309 | ₩6,469 | -0.82% | 25.7만 |
|---|
| 2026.07.14 | ₩6,549 | ₩7,164 | ₩6,416 | ₩6,509 | -0.61% | 44.1만 |
|---|
| 2026.07.13 | ₩6,990 | ₩6,990 | ₩6,375 | ₩6,489 | -7.17% | 40.5만 |
|---|
| 2026.07.10 | ₩7,124 | ₩7,532 | ₩6,670 | ₩7,030 | -1.31% | 39.2만 |
|---|
| 2026.07.09 | ₩7,177 | ₩7,378 | ₩7,030 | ₩7,030 | -2.05% | 26.4만 |
|---|
| 2026.07.08 | ₩7,685 | ₩7,685 | ₩7,124 | ₩7,164 | -6.78% | 57.5만 |
|---|
| 2026.07.07 | ₩7,645 | ₩7,859 | ₩7,244 | ₩7,685 | +0.52% | 30.6만 |
|---|
| 2026.07.06 | ₩7,886 | ₩7,973 | ₩7,538 | ₩7,699 | -2.37% | 17만 |
|---|
| 2026.07.02 | ₩7,685 | ₩8,153 | ₩7,446 | ₩7,832 | +1.91% | 10.8만 |
|---|
| 2026.07.01 | ₩7,846 | ₩7,919 | ₩7,458 | ₩7,565 | -3.58% | 10.4만 |
|---|
| 2026.06.30 | ₩8,073 | ₩8,300 | ₩7,819 | ₩7,819 | -3.15% | 30만 |
|---|
| 2026.06.29 | ₩7,391 | ₩8,126 | ₩7,271 | ₩8,113 | +9.76% | 29.3만 |
|---|
| 2026.06.26 | ₩6,950 | ₩7,351 | ₩6,683 | ₩7,351 | +5.77% | 24.9만 |
|---|
| 2026.06.25 | ₩7,151 | ₩7,258 | ₩6,843 | ₩6,857 | -4.11% | 13.4만 |
|---|
| 2026.06.24 | ₩7,204 | ₩7,351 | ₩7,097 | ₩7,111 | -1.30% | 11.5만 |
|---|
| 2026.06.23 | ₩6,990 | ₩7,351 | ₩6,917 | ₩7,204 | +3.06% | 26.9만 |
|---|
| 2026.06.22 | ₩6,750 | ₩7,338 | ₩6,603 | ₩7,071 | +4.75% | 40.9만 |
|---|
| 2026.06.18 | ₩6,803 | ₩6,857 | ₩6,429 | ₩6,576 | -3.34% | 21.6만 |
|---|
| 2026.06.17 | ₩6,442 | ₩6,964 | ₩6,295 | ₩6,723 | +4.36% | 32.2만 |
|---|
| 2026.06.16 | ₩6,563 | ₩6,579 | ₩6,175 | ₩6,442 | -1.83% | 15.4만 |
|---|
| 2026.06.15 | ₩6,402 | ₩6,596 | ₩6,349 | ₩6,536 | +2.09% | 18.7만 |
|---|
| 2026.06.12 | ₩6,215 | ₩6,603 | ₩6,108 | ₩6,335 | +1.94% | 11.5만 |
|---|
| 2026.06.11 | ₩5,908 | ₩6,282 | ₩5,787 | ₩6,202 | +4.98% | 17.5만 |
|---|
| 2026.06.10 | ₩5,948 | ₩6,322 | ₩5,894 | ₩5,894 | -0.90% | 11.7만 |
|---|
| 2026.06.09 | ₩6,202 | ₩6,282 | ₩5,747 | ₩5,988 | -3.45% | 9.3만 |
|---|
| 2026.06.08 | ₩6,028 | ₩6,175 | ₩5,841 | ₩6,081 | +0.89% | 8.4만 |
|---|
| 2026.06.05 | ₩6,763 | ₩6,817 | ₩5,894 | ₩5,908 | -12.65% | 23.4만 |
|---|
| 2026.06.04 | ₩6,228 | ₩6,690 | ₩6,202 | ₩6,509 | +4.51% | 15.6만 |
|---|
| 2026.06.03 | ₩6,309 | ₩6,342 | ₩5,881 | ₩6,202 | -1.69% | 11.8만 |
|---|
| 2026.06.02 | ₩6,643 | ₩6,643 | ₩6,208 | ₩6,322 | -4.83% | 20.1만 |
|---|
| 2026.06.01 | ₩6,442 | ₩6,883 | ₩6,349 | ₩6,563 | +1.87% | 40.1만 |
|---|
| 2026.05.29 | ₩6,456 | ₩6,509 | ₩6,202 | ₩6,442 | -0.21% | 11.9만 |
|---|
| 2026.05.28 | ₩6,335 | ₩6,482 | ₩6,222 | ₩6,456 | +1.90% | 8.7만 |
|---|
| 2026.05.27 | ₩6,309 | ₩6,509 | ₩6,262 | ₩6,375 | +1.06% | 5.8만 |
|---|
| 2026.05.26 | ₩6,416 | ₩6,456 | ₩6,182 | ₩6,295 | -1.88% | 9.3만 |
|---|
| 2026.05.22 | ₩6,416 | ₩6,694 | ₩6,396 | ₩6,429 | +0.21% | 7.6만 |
|---|
| 2026.05.21 | ₩6,162 | ₩6,540 | ₩6,028 | ₩6,469 | +4.99% | 10만 |
|---|
| 2026.05.20 | ₩6,108 | ₩6,529 | ₩6,015 | ₩6,175 | +1.09% | 6.6만 |
|---|
| 2026.05.19 | ₩6,469 | ₩6,496 | ₩6,081 | ₩6,108 | -5.58% | 8.6만 |
|---|
| 2026.05.18 | ₩6,750 | ₩7,057 | ₩6,482 | ₩6,576 | -2.57% | 25.6만 |
|---|
| 2026.05.15 | ₩7,137 | ₩7,137 | ₩6,549 | ₩6,629 | -7.12% | 15.2만 |
|---|
| 2026.05.14 | ₩6,135 | ₩7,164 | ₩5,771 | ₩7,030 | +14.60% | 44.1만 |
|---|
| 2026.05.13 | ₩5,614 | ₩6,208 | ₩5,536 | ₩6,068 | +8.10% | 27.4만 |
|---|
| 2026.05.12 | ₩5,574 | ₩5,807 | ₩5,206 | ₩5,734 | +2.88% | 51.3만 |
|---|
| 2026.05.11 | ₩5,507 | ₩5,674 | ₩5,507 | ₩5,587 | +1.46% | 14.4만 |
|---|
| 2026.05.08 | ₩5,654 | ₩5,714 | ₩5,427 | ₩5,493 | -2.84% | 16.6만 |
|---|
| 2026.05.07 | ₩5,774 | ₩5,794 | ₩5,547 | ₩5,614 | -2.78% | 10.1만 |
|---|
| 2026.05.06 | ₩5,707 | ₩5,834 | ₩5,574 | ₩5,667 | -0.70% | 7.5만 |
|---|
| 2026.05.05 | ₩5,761 | ₩5,761 | ₩5,547 | ₩5,680 | -1.39% | 16만 |
|---|
| 2026.05.04 | ₩5,614 | ₩5,741 | ₩5,493 | ₩5,694 | +1.43% | 12.8만 |
|---|
| 2026.05.01 | ₩5,654 | ₩5,774 | ₩5,547 | ₩5,574 | -1.42% | 12.1만 |
|---|
| 2026.04.30 | ₩5,493 | ₩5,707 | ₩5,453 | ₩5,654 | +2.92% | 7.8만 |
|---|
| 2026.04.29 | ₩5,654 | ₩5,848 | ₩5,427 | ₩5,440 | -3.78% | 10.9만 |
|---|
| 2026.04.28 | ₩5,948 | ₩6,015 | ₩5,687 | ₩5,694 | -4.27% | 6.4만 |
|---|
| 2026.04.27 | ₩5,694 | ₩6,095 | ₩5,694 | ₩5,881 | +3.29% | 14만 |
|---|
| 2026.04.24 | ₩5,761 | ₩5,854 | ₩5,580 | ₩5,774 | +0.23% | 11만 |
|---|
| 2026.04.23 | ₩5,961 | ₩5,961 | ₩5,599 | ₩5,801 | -2.69% | 17.5만 |
|---|
| 2026.04.22 | ₩6,095 | ₩6,202 | ₩5,894 | ₩5,894 | -3.29% | 16.1만 |
|---|
| 2026.04.21 | ₩6,683 | ₩6,750 | ₩6,041 | ₩6,055 | -9.40% | 23.6만 |
|---|
| 2026.04.20 | ₩6,335 | ₩6,790 | ₩6,269 | ₩6,670 | +5.27% | 23.5만 |
|---|
| 2026.04.17 | ₩6,081 | ₩6,442 | ₩6,055 | ₩6,389 | +5.05% | 22만 |
|---|
| 2026.04.16 | ₩6,041 | ₩6,068 | ₩5,801 | ₩5,988 | -0.88% | 8.2만 |
|---|
| 2026.04.15 | ₩5,948 | ₩6,068 | ₩5,801 | ₩6,055 | +1.80% | 10.7만 |
|---|
| 2026.04.14 | ₩5,988 | ₩6,028 | ₩5,747 | ₩5,961 | -0.45% | 13.1만 |
|---|
| 2026.04.13 | ₩5,587 | ₩6,015 | ₩5,560 | ₩5,948 | +6.46% | 20.8만 |
|---|
| 2026.04.10 | ₩6,068 | ₩6,128 | ₩5,427 | ₩5,574 | -8.15% | 15.7만 |
|---|
| 2026.04.09 | ₩5,533 | ₩6,122 | ₩5,520 | ₩6,055 | +9.42% | 34.2만 |
|---|
| 2026.04.08 | ₩5,467 | ₩5,574 | ₩5,346 | ₩5,493 | +0.49% | 17.1만 |
|---|
| 2026.04.07 | ₩5,386 | ₩5,386 | ₩5,213 | ₩5,333 | -0.99% | 8.2만 |
|---|
| 2026.04.06 | ₩5,453 | ₩5,520 | ₩5,213 | ₩5,413 | -0.74% | 19.1만 |
|---|
| 2026.04.02 | ₩5,293 | ₩5,507 | ₩5,226 | ₩5,360 | +1.26% | 7.6만 |
|---|
| 2026.04.01 | ₩5,346 | ₩5,600 | ₩5,333 | ₩5,453 | +2.00% | 11.2만 |
|---|
| 2026.03.31 | ₩5,132 | ₩5,366 | ₩5,019 | ₩5,266 | +2.60% | 9.9만 |
|---|
| 2026.03.30 | ₩5,346 | ₩5,386 | ₩4,959 | ₩5,052 | -5.50% | 12.9만 |
|---|
| 2026.03.27 | ₩5,587 | ₩5,587 | ₩5,226 | ₩5,293 | -5.26% | 25.1만 |
|---|
| 2026.03.26 | ₩5,560 | ₩5,707 | ₩5,480 | ₩5,587 | +0.48% | 11.9만 |
|---|
| 2026.03.25 | ₩5,587 | ₩5,868 | ₩5,547 | ₩5,607 | +0.36% | 18.5만 |
|---|
| 2026.03.24 | ₩5,627 | ₩5,640 | ₩5,373 | ₩5,547 | -1.43% | 17.7만 |
|---|
| 2026.03.23 | ₩5,654 | ₩5,734 | ₩5,520 | ₩5,640 | -0.24% | 9만 |
|---|
| 2026.03.20 | ₩5,734 | ₩5,747 | ₩5,513 | ₩5,627 | -1.86% | 14.2만 |
|---|
| 2026.03.19 | ₩5,992 | ₩5,992 | ₩5,493 | ₩5,707 | -4.75% | 20.7만 |
|---|
| 2026.03.18 | ₩5,921 | ₩6,255 | ₩5,694 | ₩5,948 | +0.45% | 24.9만 |
|---|
| 2026.03.17 | ₩6,055 | ₩6,162 | ₩5,841 | ₩5,881 | -2.87% | 6.8만 |
|---|
| 2026.03.16 | ₩5,961 | ₩6,195 | ₩5,814 | ₩6,015 | +0.90% | 16.6만 |
|---|
| 2026.03.13 | ₩6,389 | ₩6,496 | ₩5,961 | ₩6,055 | -5.23% | 13.8만 |
|---|
| 2026.03.12 | ₩6,482 | ₩6,496 | ₩6,269 | ₩6,349 | -2.06% | 13.4만 |
|---|
| 2026.03.11 | ₩6,549 | ₩6,636 | ₩6,402 | ₩6,589 | +0.61% | 12.2만 |
|---|
| 2026.03.10 | ₩6,482 | ₩6,756 | ₩6,456 | ₩6,549 | +1.03% | 13.6만 |
|---|
| 2026.03.09 | ₩6,295 | ₩6,523 | ₩6,228 | ₩6,469 | +2.76% | 8.8만 |
|---|
| 2026.03.06 | ₩6,215 | ₩6,523 | ₩6,202 | ₩6,402 | +3.01% | 9만 |
|---|
| 2026.03.05 | ₩6,563 | ₩6,723 | ₩6,255 | ₩6,335 | -3.46% | 8만 |
|---|
| 2026.03.04 | ₩6,309 | ₩6,656 | ₩6,188 | ₩6,589 | +4.45% | 9.7만 |
|---|
| 2026.03.03 | ₩6,389 | ₩6,489 | ₩6,135 | ₩6,269 | -1.88% | 11.9만 |
|---|
| 2026.03.02 | ₩6,523 | ₩6,616 | ₩6,230 | ₩6,563 | +0.61% | 16.1만 |
|---|
| 2026.02.27 | ₩6,576 | ₩6,736 | ₩6,469 | ₩6,629 | +0.81% | 8.2만 |
|---|
| 2026.02.26 | ₩6,710 | ₩6,790 | ₩6,456 | ₩6,656 | -0.80% | 7만 |
|---|
| 2026.02.25 | ₩6,576 | ₩6,817 | ₩6,496 | ₩6,750 | +2.64% | 15.6만 |
|---|
| 2026.02.24 | ₩6,188 | ₩6,563 | ₩6,148 | ₩6,549 | +5.83% | 13.5만 |
|---|
| 2026.02.23 | ₩6,148 | ₩6,309 | ₩6,122 | ₩6,255 | +1.74% | 5.6만 |
|---|
| 2026.02.20 | ₩6,416 | ₩6,416 | ₩6,081 | ₩6,162 | -3.96% | 10.4만 |
|---|
| 2026.02.19 | ₩6,416 | ₩6,549 | ₩6,195 | ₩6,482 | +1.04% | 16.1만 |
|---|
| 2026.02.18 | ₩6,162 | ₩6,509 | ₩6,162 | ₩6,482 | +5.21% | 8.3만 |
|---|
| 2026.02.17 | ₩6,309 | ₩6,349 | ₩6,028 | ₩6,215 | -1.48% | 12.3만 |
|---|
| 2026.02.13 | ₩6,255 | ₩6,482 | ₩6,249 | ₩6,295 | +0.64% | 7.7만 |
|---|
| 2026.02.12 | ₩6,576 | ₩6,576 | ₩6,269 | ₩6,335 | -3.66% | 6.5만 |
|---|
| 2026.02.11 | ₩6,683 | ₩6,696 | ₩6,369 | ₩6,589 | -1.40% | 10.6만 |
|---|
| 2026.02.10 | ₩6,536 | ₩7,111 | ₩6,382 | ₩6,629 | +1.43% | 18.9만 |
|---|
| 2026.02.09 | ₩6,456 | ₩6,616 | ₩6,309 | ₩6,549 | +1.45% | 13.7만 |
|---|
| 2026.02.06 | ₩5,921 | ₩6,520 | ₩5,921 | ₩6,469 | +9.26% | 11만 |
|---|
| 2026.02.05 | ₩6,295 | ₩6,409 | ₩5,894 | ₩5,908 | -6.16% | 20.8만 |
|---|
| 2026.02.04 | ₩6,469 | ₩6,637 | ₩6,242 | ₩6,362 | -1.65% | 16.8만 |
|---|
| 2026.02.03 | ₩6,295 | ₩6,603 | ₩6,269 | ₩6,496 | +3.18% | 16.5만 |
|---|
| 2026.02.02 | ₩6,175 | ₩6,502 | ₩6,175 | ₩6,335 | +2.60% | 20.7만 |
|---|
| 2026.01.30 | ₩6,255 | ₩6,477 | ₩6,015 | ₩6,215 | -0.64% | 29.3만 |
|---|
| 2026.01.29 | ₩6,108 | ₩6,362 | ₩5,948 | ₩6,148 | +0.66% | 19.1만 |
|---|
| 2026.01.28 | ₩6,496 | ₩6,501 | ₩6,015 | ₩6,148 | -5.35% | 31.5만 |
|---|
| 2026.01.27 | ₩6,269 | ₩6,496 | ₩6,231 | ₩6,469 | +3.20% | 8.4만 |
|---|
| 2026.01.26 | ₩6,228 | ₩6,375 | ₩6,028 | ₩6,255 | +0.43% | 22.2만 |
|---|
| 2026.01.23 | ₩6,322 | ₩6,436 | ₩6,095 | ₩6,309 | -0.21% | 30.5만 |
|---|
| 2026.01.22 | ₩6,068 | ₩6,362 | ₩6,001 | ₩6,322 | +4.19% | 21.3만 |
|---|
| 2026.01.21 | ₩5,988 | ₩6,199 | ₩5,841 | ₩6,081 | +1.56% | 30.2만 |
|---|
| 2026.01.20 | ₩5,627 | ₩6,095 | ₩5,362 | ₩5,988 | +6.41% | 35.4만 |
|---|
| 2026.01.16 | ₩5,493 | ₩5,841 | ₩5,428 | ₩5,721 | +4.14% | 38.5만 |
|---|
| 2026.01.15 | ₩6,188 | ₩6,322 | ₩5,266 | ₩5,386 | -12.96% | 102.7만 |
|---|
| 2026.01.14 | ₩6,269 | ₩6,615 | ₩6,175 | ₩6,202 | -1.07% | 27.9만 |
|---|
| 2026.01.13 | ₩6,349 | ₩6,482 | ₩5,948 | ₩6,175 | -2.74% | 32.4만 |
|---|
| 2026.01.12 | ₩6,523 | ₩6,523 | ₩6,081 | ₩6,349 | -2.66% | 36.5만 |
|---|
| 2026.01.09 | ₩6,883 | ₩6,883 | ₩6,389 | ₩6,482 | -5.83% | 57.7만 |
|---|
| 2026.01.08 | ₩6,883 | ₩7,218 | ₩6,670 | ₩6,843 | -0.58% | 38.6만 |
|---|
| 2026.01.07 | ₩7,111 | ₩7,351 | ₩6,696 | ₩6,883 | -3.20% | 34만 |
|---|
| 2026.01.06 | ₩7,258 | ₩7,324 | ₩7,017 | ₩7,017 | -3.31% | 16.7만 |
|---|
| 2026.01.05 | ₩7,685 | ₩7,966 | ₩7,097 | ₩7,164 | -6.78% | 32.1만 |
|---|
| 2026.01.02 | ₩7,792 | ₩7,933 | ₩7,271 | ₩7,552 | -3.09% | 29.1만 |
|---|
| 2025.12.31 | ₩7,338 | ₩7,886 | ₩7,338 | ₩7,752 | +5.65% | 16.1만 |
|---|
| 2025.12.30 | ₩7,391 | ₩8,060 | ₩7,218 | ₩7,405 | +0.18% | 23.8만 |
|---|
| 2025.12.29 | ₩7,324 | ₩7,525 | ₩7,204 | ₩7,418 | +1.28% | 22.1만 |
|---|
| 2025.12.26 | ₩7,405 | ₩7,688 | ₩7,071 | ₩7,311 | -1.26% | 8.9만 |
|---|
| 2025.12.24 | ₩7,244 | ₩7,485 | ₩7,084 | ₩7,418 | +2.40% | 12.9만 |
|---|
| 2025.12.23 | ₩7,605 | ₩7,605 | ₩7,137 | ₩7,204 | -5.27% | 14만 |
|---|
| 2025.12.22 | ₩7,445 | ₩7,712 | ₩7,137 | ₩7,164 | -3.77% | 19.4만 |
|---|
| 2025.12.19 | ₩7,071 | ₩7,418 | ₩7,044 | ₩7,338 | +3.78% | 36.4만 |
|---|
| 2025.12.18 | ₩7,552 | ₩7,696 | ₩7,017 | ₩7,084 | -6.19% | 32.8만 |
|---|
| 2025.12.17 | ₩7,872 | ₩8,033 | ₩7,441 | ₩7,485 | -4.92% | 19.7만 |
|---|
| 2025.12.16 | ₩7,899 | ₩7,953 | ₩7,652 | ₩7,792 | -1.35% | 20.5만 |
|---|
| 2025.12.15 | ₩8,327 | ₩8,494 | ₩7,886 | ₩7,899 | -5.14% | 30.1만 |
|---|
| 2025.12.12 | ₩8,407 | ₩8,608 | ₩8,180 | ₩8,260 | -1.75% | 26.8만 |
|---|
| 2025.12.11 | ₩8,060 | ₩8,387 | ₩8,060 | ₩8,354 | +3.65% | 24.5만 |
|---|
| 2025.12.10 | ₩8,167 | ₩8,454 | ₩8,019 | ₩8,140 | -0.33% | 20.8만 |
|---|
| 2025.12.09 | ₩8,220 | ₩8,420 | ₩8,113 | ₩8,207 | -0.16% | 19만 |
|---|
| 2025.12.08 | ₩8,140 | ₩8,287 | ₩7,953 | ₩8,113 | -0.33% | 27.7만 |
|---|
| 2025.12.05 | ₩8,247 | ₩8,247 | ₩7,899 | ₩8,046 | -2.43% | 15.6만 |
|---|
| 2025.12.04 | ₩8,153 | ₩8,187 | ₩7,926 | ₩8,019 | -1.64% | 9.8만 |
|---|
| 2025.12.03 | ₩7,993 | ₩8,340 | ₩7,926 | ₩8,220 | +2.84% | 10.4만 |
|---|
| 2025.12.02 | ₩8,420 | ₩8,461 | ₩7,966 | ₩7,993 | -5.08% | 19.2만 |
|---|
| 2025.12.01 | ₩8,701 | ₩8,848 | ₩8,233 | ₩8,340 | -4.15% | 12만 |
|---|
| 2025.11.28 | ₩8,634 | ₩8,792 | ₩8,501 | ₩8,701 | +0.77% | 15만 |
|---|
| 2025.11.26 | ₩8,273 | ₩8,543 | ₩8,113 | ₩8,527 | +3.07% | 14.7만 |
|---|
| 2025.11.25 | ₩8,126 | ₩8,146 | ₩7,913 | ₩8,100 | -0.33% | 10.3만 |
|---|
| 2025.11.24 | ₩8,033 | ₩8,407 | ₩7,899 | ₩8,086 | +0.67% | 17.7만 |
|---|
| 2025.11.21 | ₩8,019 | ₩8,167 | ₩7,913 | ₩7,993 | -0.33% | 12.7만 |
|---|
| 2025.11.20 | ₩7,739 | ₩8,287 | ₩7,739 | ₩7,993 | +3.28% | 26만 |
|---|
| 2025.11.19 | ₩8,167 | ₩8,259 | ₩7,619 | ₩7,739 | -5.24% | 40.5만 |
|---|
| 2025.11.18 | ₩7,819 | ₩8,233 | ₩7,592 | ₩8,233 | +5.30% | 15.1만 |
|---|
| 2025.11.17 | ₩7,819 | ₩8,033 | ₩7,592 | ₩7,819 | 0.00% | 35.4만 |
|---|
| 2025.11.14 | ₩7,832 | ₩8,113 | ₩7,665 | ₩7,846 | +0.17% | 11.7만 |
|---|
| 2025.11.13 | ₩8,153 | ₩8,292 | ₩7,792 | ₩7,966 | -2.30% | 21.1만 |
|---|
| 2025.11.12 | ₩8,073 | ₩8,180 | ₩7,766 | ₩8,140 | +0.83% | 15.8만 |
|---|
| 2025.11.11 | ₩7,979 | ₩8,180 | ₩7,819 | ₩8,033 | +0.67% | 6.2만 |
|---|
| 2025.11.10 | ₩7,766 | ₩8,220 | ₩7,621 | ₩7,953 | +2.41% | 10.4만 |
|---|
| 2025.11.07 | ₩7,619 | ₩7,732 | ₩7,426 | ₩7,699 | +1.05% | 15.4만 |
|---|
| 2025.11.06 | ₩7,659 | ₩8,040 | ₩7,592 | ₩7,699 | +0.52% | 9.4만 |
|---|
| 2025.11.05 | ₩7,846 | ₩8,019 | ₩7,619 | ₩7,712 | -1.70% | 21만 |
|---|
| 2025.11.04 | ₩7,886 | ₩8,287 | ₩7,752 | ₩7,819 | -0.85% | 29.5만 |
|---|
| 2025.11.03 | ₩8,434 | ₩8,461 | ₩7,953 | ₩8,019 | -4.91% | 13.9만 |
|---|
| 2025.10.31 | ₩8,247 | ₩8,688 | ₩8,247 | ₩8,447 | +2.43% | 12만 |
|---|
| 2025.10.30 | ₩8,354 | ₩8,567 | ₩8,113 | ₩8,180 | -2.08% | 23.4만 |
|---|
| 2025.10.29 | ₩8,928 | ₩9,049 | ₩8,300 | ₩8,407 | -5.84% | 31.5만 |
|---|
| 2025.10.28 | ₩8,688 | ₩9,054 | ₩8,527 | ₩8,902 | +2.46% | 34.3만 |
|---|
| 2025.10.27 | ₩8,554 | ₩8,915 | ₩8,354 | ₩8,648 | +1.09% | 21.8만 |
|---|
| 2025.10.24 | ₩8,821 | ₩9,102 | ₩8,113 | ₩8,420 | -4.55% | 112.2만 |
|---|
| 2025.10.23 | ₩9,891 | ₩10,024 | ₩9,236 | ₩9,329 | -5.68% | 47.9만 |
|---|
| 2025.10.22 | ₩9,022 | ₩10,091 | ₩8,995 | ₩9,837 | +9.04% | 84.5만 |
|---|
| 2025.10.21 | ₩8,934 | ₩8,934 | ₩8,273 | ₩8,648 | -3.20% | 7.6만 |
|---|
| 2025.10.20 | ₩8,594 | ₩8,768 | ₩8,180 | ₩8,567 | -0.31% | 15.1만 |
|---|
| 2025.10.17 | ₩8,398 | ₩8,601 | ₩8,102 | ₩8,501 | +1.23% | 7.2만 |
|---|
| 2025.10.16 | ₩8,982 | ₩9,316 | ₩8,260 | ₩8,420 | -6.25% | 12만 |
|---|
| 2025.10.15 | ₩9,583 | ₩9,583 | ₩8,741 | ₩8,968 | -6.42% | 20.9만 |
|---|
| 2025.10.14 | ₩7,913 | ₩10,358 | ₩7,792 | ₩9,623 | +21.62% | 144.3만 |
|---|
| 2025.10.13 | ₩8,247 | ₩8,247 | ₩7,939 | ₩8,100 | -1.78% | 3.2만 |
|---|
| 2025.10.10 | ₩8,367 | ₩8,608 | ₩8,006 | ₩8,113 | -3.04% | 3.9만 |
|---|