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 | ₩6,687 | ₩6,753 | ₩6,486 | ₩6,620 | -1.00% | 15.2만 |
| 2026.10.08 | ₩6,566 | ₩6,687 | ₩6,285 | ₩6,673 | +1.63% | 14.4만 |
| 2026.10.07 | ₩6,432 | ₩6,700 | ₩6,359 | ₩6,566 | +2.08% | 9.6만 |
| 2026.10.06 | ₩6,499 | ₩6,727 | ₩6,339 | ₩6,486 | -0.21% | 9.5만 |
| 2026.10.05 | ₩6,486 | ₩6,606 | ₩6,392 | ₩6,486 | 0.00% | 11.7만 |
| 2026.10.02 | ₩6,419 | ₩6,593 | ₩6,366 | ₩6,432 | +0.21% | 8.9만 |
| 2026.10.01 | ₩6,687 | ₩6,687 | ₩6,285 | ₩6,325 | -5.40% | 11.6만 |
| 2026.09.30 | ₩6,767 | ₩6,887 | ₩6,660 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,700 |
| -0.99% |
| 10.1만 |
| 2026.09.29 | ₩6,713 | ₩6,753 | ₩6,593 | ₩6,727 | +0.20% | 7.6만 |
|---|
| 2026.09.28 | ₩6,727 | ₩6,847 | ₩6,633 | ₩6,660 | -0.99% | 12만 |
|---|
| 2026.09.25 | ₩6,941 | ₩7,007 | ₩6,713 | ₩6,793 | -2.12% | 6만 |
|---|
| 2026.09.24 | ₩6,713 | ₩6,927 | ₩6,580 | ₩6,927 | +3.19% | 10.5만 |
|---|
| 2026.09.23 | ₩7,101 | ₩7,101 | ₩6,553 | ₩6,740 | -5.08% | 15.9만 |
|---|
| 2026.09.22 | ₩6,673 | ₩7,155 | ₩6,593 | ₩7,088 | +6.21% | 33.4만 |
|---|
| 2026.09.21 | ₩6,606 | ₩6,740 | ₩6,460 | ₩6,620 | +0.20% | 16.7만 |
|---|
| 2026.09.18 | ₩6,366 | ₩6,800 | ₩6,292 | ₩6,539 | +2.73% | 40.4만 |
|---|
| 2026.09.17 | ₩6,071 | ₩6,539 | ₩6,071 | ₩6,366 | +4.85% | 22.2만 |
|---|
| 2026.09.16 | ₩6,232 | ₩6,311 | ₩5,964 | ₩5,964 | -4.29% | 12.9만 |
|---|
| 2026.09.15 | ₩6,178 | ₩6,312 | ₩6,004 | ₩6,218 | +0.65% | 21.5만 |
|---|
| 2026.09.14 | ₩5,871 | ₩6,392 | ₩5,791 | ₩6,205 | +5.69% | 20.2만 |
|---|
| 2026.09.11 | ₩6,138 | ₩6,232 | ₩5,844 | ₩5,857 | -4.58% | 13.9만 |
|---|
| 2026.09.10 | ₩6,165 | ₩6,178 | ₩5,958 | ₩6,045 | -1.95% | 9.3만 |
|---|
| 2026.09.09 | ₩6,085 | ₩6,279 | ₩6,058 | ₩6,165 | +1.32% | 7.8만 |
|---|
| 2026.09.08 | ₩6,446 | ₩6,446 | ₩6,145 | ₩6,165 | -4.36% | 9.8만 |
|---|
| 2026.09.04 | ₩6,071 | ₩6,379 | ₩6,045 | ₩6,366 | +4.85% | 7.6만 |
|---|
| 2026.09.03 | ₩6,018 | ₩6,125 | ₩5,831 | ₩6,085 | +1.11% | 10만 |
|---|
| 2026.09.02 | ₩6,058 | ₩6,217 | ₩5,871 | ₩5,911 | -2.43% | 6.2만 |
|---|
| 2026.09.01 | ₩6,045 | ₩6,192 | ₩5,991 | ₩6,031 | -0.22% | 10.1만 |
|---|
| 2026.08.31 | ₩6,125 | ₩6,283 | ₩6,031 | ₩6,098 | -0.44% | 4.7만 |
|---|
| 2026.08.28 | ₩6,446 | ₩6,446 | ₩6,085 | ₩6,138 | -4.77% | 15.3만 |
|---|
| 2026.08.27 | ₩6,874 | ₩6,874 | ₩6,366 | ₩6,499 | -5.45% | 7.8만 |
|---|
| 2026.08.26 | ₩6,713 | ₩6,727 | ₩6,459 | ₩6,513 | -2.99% | 5.4만 |
|---|
| 2026.08.25 | ₩6,673 | ₩6,981 | ₩6,660 | ₩6,740 | +1.00% | 14.5만 |
|---|
| 2026.08.24 | ₩6,539 | ₩7,034 | ₩6,299 | ₩6,633 | +1.43% | 14.7만 |
|---|
| 2026.08.21 | ₩6,553 | ₩6,620 | ₩6,426 | ₩6,513 | -0.61% | 7.1만 |
|---|
| 2026.08.20 | ₩6,687 | ₩6,687 | ₩6,325 | ₩6,499 | -2.80% | 6만 |
|---|
| 2026.08.19 | ₩6,633 | ₩6,820 | ₩6,620 | ₩6,646 | +0.20% | 11.9만 |
|---|
| 2026.08.18 | ₩6,218 | ₩6,593 | ₩6,218 | ₩6,580 | +5.81% | 10.7만 |
|---|
| 2026.08.17 | ₩6,432 | ₩6,432 | ₩6,192 | ₩6,245 | -2.91% | 6.7만 |
|---|
| 2026.08.14 | ₩6,285 | ₩6,486 | ₩6,085 | ₩6,406 | +1.91% | 11.4만 |
|---|
| 2026.08.13 | ₩6,312 | ₩6,446 | ₩6,245 | ₩6,245 | -1.06% | 9.7만 |
|---|
| 2026.08.12 | ₩6,459 | ₩6,459 | ₩6,245 | ₩6,272 | -2.90% | 8.6만 |
|---|
| 2026.08.11 | ₩6,178 | ₩6,486 | ₩6,045 | ₩6,419 | +3.90% | 13만 |
|---|
| 2026.08.10 | ₩6,419 | ₩6,419 | ₩6,111 | ₩6,205 | -3.33% | 18.1만 |
|---|
| 2026.08.07 | ₩6,299 | ₩6,471 | ₩6,218 | ₩6,432 | +2.12% | 14.2만 |
|---|
| 2026.08.06 | ₩6,091 | ₩6,279 | ₩6,045 | ₩6,125 | +0.55% | 25만 |
|---|
| 2026.08.05 | ₩6,165 | ₩6,247 | ₩5,998 | ₩6,085 | -1.30% | 10만 |
|---|
| 2026.08.04 | ₩5,951 | ₩6,218 | ₩5,924 | ₩6,111 | +2.70% | 14.6만 |
|---|
| 2026.08.03 | ₩5,670 | ₩5,964 | ₩5,523 | ₩5,924 | +4.48% | 11.7만 |
|---|
| 2026.07.31 | ₩5,456 | ₩5,643 | ₩5,343 | ₩5,603 | +2.70% | 18만 |
|---|
| 2026.07.30 | ₩5,269 | ₩5,510 | ₩5,242 | ₩5,456 | +3.55% | 15.1만 |
|---|
| 2026.07.29 | ₩5,349 | ₩5,550 | ₩5,155 | ₩5,175 | -3.25% | 14.4만 |
|---|
| 2026.07.28 | ₩5,697 | ₩5,737 | ₩5,329 | ₩5,349 | -6.10% | 20.3만 |
|---|
| 2026.07.27 | ₩5,791 | ₩5,891 | ₩5,670 | ₩5,704 | -1.50% | 8.1만 |
|---|
| 2026.07.24 | ₩5,871 | ₩5,932 | ₩5,630 | ₩5,684 | -3.19% | 15.9만 |
|---|
| 2026.07.23 | ₩5,804 | ₩5,924 | ₩5,670 | ₩5,857 | +0.92% | 24.3만 |
|---|
| 2026.07.22 | ₩6,098 | ₩6,098 | ₩5,804 | ₩5,844 | -4.17% | 14.3만 |
|---|
| 2026.07.21 | ₩6,004 | ₩6,137 | ₩5,857 | ₩6,085 | +1.34% | 25.8만 |
|---|
| 2026.07.20 | ₩6,098 | ₩6,312 | ₩5,924 | ₩5,938 | -2.63% | 24.6만 |
|---|
| 2026.07.17 | ₩6,138 | ₩6,232 | ₩5,944 | ₩6,071 | -1.09% | 36.1만 |
|---|
| 2026.07.16 | ₩6,473 | ₩6,486 | ₩6,058 | ₩6,152 | -4.96% | 34.4만 |
|---|
| 2026.07.15 | ₩6,526 | ₩6,653 | ₩6,312 | ₩6,473 | -0.82% | 25.7만 |
|---|
| 2026.07.14 | ₩6,553 | ₩7,168 | ₩6,419 | ₩6,513 | -0.61% | 44.1만 |
|---|
| 2026.07.13 | ₩6,994 | ₩6,994 | ₩6,379 | ₩6,493 | -7.17% | 40.5만 |
|---|
| 2026.07.10 | ₩7,128 | ₩7,536 | ₩6,673 | ₩7,034 | -1.31% | 39.2만 |
|---|
| 2026.07.09 | ₩7,181 | ₩7,382 | ₩7,034 | ₩7,034 | -2.05% | 26.4만 |
|---|
| 2026.07.08 | ₩7,689 | ₩7,689 | ₩7,128 | ₩7,168 | -6.78% | 57.5만 |
|---|
| 2026.07.07 | ₩7,649 | ₩7,863 | ₩7,248 | ₩7,689 | +0.52% | 30.6만 |
|---|
| 2026.07.06 | ₩7,890 | ₩7,977 | ₩7,542 | ₩7,703 | -2.37% | 17만 |
|---|
| 2026.07.02 | ₩7,689 | ₩8,158 | ₩7,450 | ₩7,837 | +1.91% | 10.8만 |
|---|
| 2026.07.01 | ₩7,850 | ₩7,924 | ₩7,462 | ₩7,569 | -3.58% | 10.4만 |
|---|
| 2026.06.30 | ₩8,077 | ₩8,305 | ₩7,823 | ₩7,823 | -3.15% | 30만 |
|---|
| 2026.06.29 | ₩7,395 | ₩8,131 | ₩7,275 | ₩8,117 | +9.76% | 29.3만 |
|---|
| 2026.06.26 | ₩6,954 | ₩7,355 | ₩6,687 | ₩7,355 | +5.77% | 24.9만 |
|---|
| 2026.06.25 | ₩7,155 | ₩7,262 | ₩6,847 | ₩6,860 | -4.11% | 13.4만 |
|---|
| 2026.06.24 | ₩7,208 | ₩7,355 | ₩7,101 | ₩7,114 | -1.30% | 11.5만 |
|---|
| 2026.06.23 | ₩6,994 | ₩7,355 | ₩6,921 | ₩7,208 | +3.06% | 26.9만 |
|---|
| 2026.06.22 | ₩6,753 | ₩7,342 | ₩6,606 | ₩7,074 | +4.75% | 40.9만 |
|---|
| 2026.06.18 | ₩6,807 | ₩6,860 | ₩6,432 | ₩6,580 | -3.34% | 21.6만 |
|---|
| 2026.06.17 | ₩6,446 | ₩6,967 | ₩6,299 | ₩6,727 | +4.36% | 32.2만 |
|---|
| 2026.06.16 | ₩6,566 | ₩6,582 | ₩6,178 | ₩6,446 | -1.83% | 15.4만 |
|---|
| 2026.06.15 | ₩6,406 | ₩6,600 | ₩6,352 | ₩6,539 | +2.09% | 18.7만 |
|---|
| 2026.06.12 | ₩6,218 | ₩6,606 | ₩6,111 | ₩6,339 | +1.94% | 11.5만 |
|---|
| 2026.06.11 | ₩5,911 | ₩6,285 | ₩5,791 | ₩6,205 | +4.98% | 17.5만 |
|---|
| 2026.06.10 | ₩5,951 | ₩6,325 | ₩5,897 | ₩5,897 | -0.90% | 11.7만 |
|---|
| 2026.06.09 | ₩6,205 | ₩6,285 | ₩5,750 | ₩5,991 | -3.45% | 9.3만 |
|---|
| 2026.06.08 | ₩6,031 | ₩6,178 | ₩5,844 | ₩6,085 | +0.89% | 8.4만 |
|---|
| 2026.06.05 | ₩6,767 | ₩6,820 | ₩5,897 | ₩5,911 | -12.65% | 23.4만 |
|---|
| 2026.06.04 | ₩6,232 | ₩6,693 | ₩6,205 | ₩6,513 | +4.51% | 15.6만 |
|---|
| 2026.06.03 | ₩6,312 | ₩6,345 | ₩5,884 | ₩6,205 | -1.69% | 11.8만 |
|---|
| 2026.06.02 | ₩6,646 | ₩6,646 | ₩6,212 | ₩6,325 | -4.83% | 20.1만 |
|---|
| 2026.06.01 | ₩6,446 | ₩6,887 | ₩6,352 | ₩6,566 | +1.87% | 40.1만 |
|---|
| 2026.05.29 | ₩6,459 | ₩6,513 | ₩6,205 | ₩6,446 | -0.21% | 11.9만 |
|---|
| 2026.05.28 | ₩6,339 | ₩6,486 | ₩6,225 | ₩6,459 | +1.90% | 8.7만 |
|---|
| 2026.05.27 | ₩6,312 | ₩6,513 | ₩6,265 | ₩6,379 | +1.06% | 5.8만 |
|---|
| 2026.05.26 | ₩6,419 | ₩6,459 | ₩6,185 | ₩6,299 | -1.88% | 9.3만 |
|---|
| 2026.05.22 | ₩6,419 | ₩6,697 | ₩6,399 | ₩6,432 | +0.21% | 7.6만 |
|---|
| 2026.05.21 | ₩6,165 | ₩6,543 | ₩6,031 | ₩6,473 | +4.99% | 10만 |
|---|
| 2026.05.20 | ₩6,111 | ₩6,533 | ₩6,018 | ₩6,178 | +1.09% | 6.6만 |
|---|
| 2026.05.19 | ₩6,473 | ₩6,499 | ₩6,085 | ₩6,111 | -5.58% | 8.6만 |
|---|
| 2026.05.18 | ₩6,753 | ₩7,061 | ₩6,486 | ₩6,580 | -2.57% | 25.6만 |
|---|
| 2026.05.15 | ₩7,141 | ₩7,141 | ₩6,553 | ₩6,633 | -7.12% | 15.2만 |
|---|
| 2026.05.14 | ₩6,138 | ₩7,168 | ₩5,774 | ₩7,034 | +14.60% | 44.1만 |
|---|
| 2026.05.13 | ₩5,617 | ₩6,212 | ₩5,539 | ₩6,071 | +8.10% | 27.4만 |
|---|
| 2026.05.12 | ₩5,577 | ₩5,811 | ₩5,209 | ₩5,737 | +2.88% | 51.3만 |
|---|
| 2026.05.11 | ₩5,510 | ₩5,677 | ₩5,510 | ₩5,590 | +1.46% | 14.4만 |
|---|
| 2026.05.08 | ₩5,657 | ₩5,717 | ₩5,429 | ₩5,496 | -2.84% | 16.6만 |
|---|
| 2026.05.07 | ₩5,777 | ₩5,797 | ₩5,550 | ₩5,617 | -2.78% | 10.1만 |
|---|
| 2026.05.06 | ₩5,710 | ₩5,837 | ₩5,577 | ₩5,670 | -0.70% | 7.5만 |
|---|
| 2026.05.05 | ₩5,764 | ₩5,764 | ₩5,550 | ₩5,684 | -1.39% | 16만 |
|---|
| 2026.05.04 | ₩5,617 | ₩5,744 | ₩5,496 | ₩5,697 | +1.43% | 12.8만 |
|---|
| 2026.05.01 | ₩5,657 | ₩5,777 | ₩5,550 | ₩5,577 | -1.42% | 12.1만 |
|---|
| 2026.04.30 | ₩5,496 | ₩5,710 | ₩5,456 | ₩5,657 | +2.92% | 7.8만 |
|---|
| 2026.04.29 | ₩5,657 | ₩5,851 | ₩5,429 | ₩5,443 | -3.78% | 10.9만 |
|---|
| 2026.04.28 | ₩5,951 | ₩6,018 | ₩5,690 | ₩5,697 | -4.27% | 6.4만 |
|---|
| 2026.04.27 | ₩5,697 | ₩6,098 | ₩5,697 | ₩5,884 | +3.29% | 14만 |
|---|
| 2026.04.24 | ₩5,764 | ₩5,857 | ₩5,583 | ₩5,777 | +0.23% | 11만 |
|---|
| 2026.04.23 | ₩5,964 | ₩5,964 | ₩5,602 | ₩5,804 | -2.69% | 17.5만 |
|---|
| 2026.04.22 | ₩6,098 | ₩6,205 | ₩5,897 | ₩5,897 | -3.29% | 16.1만 |
|---|
| 2026.04.21 | ₩6,687 | ₩6,753 | ₩6,045 | ₩6,058 | -9.40% | 23.6만 |
|---|
| 2026.04.20 | ₩6,339 | ₩6,793 | ₩6,272 | ₩6,673 | +5.27% | 23.5만 |
|---|
| 2026.04.17 | ₩6,085 | ₩6,446 | ₩6,058 | ₩6,392 | +5.05% | 22만 |
|---|
| 2026.04.16 | ₩6,045 | ₩6,071 | ₩5,804 | ₩5,991 | -0.88% | 8.2만 |
|---|
| 2026.04.15 | ₩5,951 | ₩6,071 | ₩5,804 | ₩6,058 | +1.80% | 10.7만 |
|---|
| 2026.04.14 | ₩5,991 | ₩6,031 | ₩5,750 | ₩5,964 | -0.45% | 13.1만 |
|---|
| 2026.04.13 | ₩5,590 | ₩6,018 | ₩5,563 | ₩5,951 | +6.46% | 20.8만 |
|---|
| 2026.04.10 | ₩6,071 | ₩6,132 | ₩5,429 | ₩5,577 | -8.15% | 15.7만 |
|---|
| 2026.04.09 | ₩5,536 | ₩6,125 | ₩5,523 | ₩6,058 | +9.42% | 34.2만 |
|---|
| 2026.04.08 | ₩5,470 | ₩5,577 | ₩5,349 | ₩5,496 | +0.49% | 17.1만 |
|---|
| 2026.04.07 | ₩5,389 | ₩5,389 | ₩5,215 | ₩5,336 | -0.99% | 8.2만 |
|---|
| 2026.04.06 | ₩5,456 | ₩5,523 | ₩5,215 | ₩5,416 | -0.74% | 19.1만 |
|---|
| 2026.04.02 | ₩5,296 | ₩5,510 | ₩5,229 | ₩5,363 | +1.26% | 7.6만 |
|---|
| 2026.04.01 | ₩5,349 | ₩5,603 | ₩5,336 | ₩5,456 | +2.00% | 11.2만 |
|---|
| 2026.03.31 | ₩5,135 | ₩5,369 | ₩5,022 | ₩5,269 | +2.60% | 9.9만 |
|---|
| 2026.03.30 | ₩5,349 | ₩5,389 | ₩4,961 | ₩5,055 | -5.50% | 12.9만 |
|---|
| 2026.03.27 | ₩5,590 | ₩5,590 | ₩5,229 | ₩5,296 | -5.26% | 25.1만 |
|---|
| 2026.03.26 | ₩5,563 | ₩5,710 | ₩5,483 | ₩5,590 | +0.48% | 11.9만 |
|---|
| 2026.03.25 | ₩5,590 | ₩5,871 | ₩5,550 | ₩5,610 | +0.36% | 18.5만 |
|---|
| 2026.03.24 | ₩5,630 | ₩5,643 | ₩5,376 | ₩5,550 | -1.43% | 17.7만 |
|---|
| 2026.03.23 | ₩5,657 | ₩5,737 | ₩5,523 | ₩5,643 | -0.24% | 9만 |
|---|
| 2026.03.20 | ₩5,737 | ₩5,750 | ₩5,516 | ₩5,630 | -1.86% | 14.2만 |
|---|
| 2026.03.19 | ₩5,995 | ₩5,995 | ₩5,496 | ₩5,710 | -4.75% | 20.7만 |
|---|
| 2026.03.18 | ₩5,924 | ₩6,259 | ₩5,697 | ₩5,951 | +0.45% | 24.9만 |
|---|
| 2026.03.17 | ₩6,058 | ₩6,165 | ₩5,844 | ₩5,884 | -2.87% | 6.8만 |
|---|
| 2026.03.16 | ₩5,964 | ₩6,198 | ₩5,817 | ₩6,018 | +0.90% | 16.6만 |
|---|
| 2026.03.13 | ₩6,392 | ₩6,499 | ₩5,964 | ₩6,058 | -5.23% | 13.8만 |
|---|
| 2026.03.12 | ₩6,486 | ₩6,499 | ₩6,272 | ₩6,352 | -2.06% | 13.4만 |
|---|
| 2026.03.11 | ₩6,553 | ₩6,640 | ₩6,406 | ₩6,593 | +0.61% | 12.2만 |
|---|
| 2026.03.10 | ₩6,486 | ₩6,760 | ₩6,459 | ₩6,553 | +1.03% | 13.6만 |
|---|
| 2026.03.09 | ₩6,299 | ₩6,526 | ₩6,232 | ₩6,473 | +2.76% | 8.8만 |
|---|
| 2026.03.06 | ₩6,218 | ₩6,526 | ₩6,205 | ₩6,406 | +3.01% | 9만 |
|---|
| 2026.03.05 | ₩6,566 | ₩6,727 | ₩6,259 | ₩6,339 | -3.46% | 8만 |
|---|
| 2026.03.04 | ₩6,312 | ₩6,660 | ₩6,192 | ₩6,593 | +4.45% | 9.7만 |
|---|
| 2026.03.03 | ₩6,392 | ₩6,493 | ₩6,138 | ₩6,272 | -1.88% | 11.9만 |
|---|
| 2026.03.02 | ₩6,526 | ₩6,620 | ₩6,233 | ₩6,566 | +0.61% | 16.1만 |
|---|
| 2026.02.27 | ₩6,580 | ₩6,740 | ₩6,473 | ₩6,633 | +0.81% | 8.2만 |
|---|
| 2026.02.26 | ₩6,713 | ₩6,793 | ₩6,459 | ₩6,660 | -0.80% | 7만 |
|---|
| 2026.02.25 | ₩6,580 | ₩6,820 | ₩6,499 | ₩6,753 | +2.64% | 15.6만 |
|---|
| 2026.02.24 | ₩6,192 | ₩6,566 | ₩6,152 | ₩6,553 | +5.83% | 13.5만 |
|---|
| 2026.02.23 | ₩6,152 | ₩6,312 | ₩6,125 | ₩6,259 | +1.74% | 5.6만 |
|---|
| 2026.02.20 | ₩6,419 | ₩6,419 | ₩6,085 | ₩6,165 | -3.96% | 10.4만 |
|---|
| 2026.02.19 | ₩6,419 | ₩6,553 | ₩6,198 | ₩6,486 | +1.04% | 16.1만 |
|---|
| 2026.02.18 | ₩6,165 | ₩6,513 | ₩6,165 | ₩6,486 | +5.21% | 8.3만 |
|---|
| 2026.02.17 | ₩6,312 | ₩6,352 | ₩6,031 | ₩6,218 | -1.48% | 12.3만 |
|---|
| 2026.02.13 | ₩6,259 | ₩6,486 | ₩6,252 | ₩6,299 | +0.64% | 7.7만 |
|---|
| 2026.02.12 | ₩6,580 | ₩6,580 | ₩6,272 | ₩6,339 | -3.66% | 6.5만 |
|---|
| 2026.02.11 | ₩6,687 | ₩6,700 | ₩6,372 | ₩6,593 | -1.40% | 10.6만 |
|---|
| 2026.02.10 | ₩6,539 | ₩7,114 | ₩6,386 | ₩6,633 | +1.43% | 18.9만 |
|---|
| 2026.02.09 | ₩6,459 | ₩6,620 | ₩6,312 | ₩6,553 | +1.45% | 13.7만 |
|---|
| 2026.02.06 | ₩5,924 | ₩6,523 | ₩5,924 | ₩6,473 | +9.26% | 11만 |
|---|
| 2026.02.05 | ₩6,299 | ₩6,412 | ₩5,897 | ₩5,911 | -6.16% | 20.8만 |
|---|
| 2026.02.04 | ₩6,473 | ₩6,641 | ₩6,245 | ₩6,366 | -1.65% | 16.8만 |
|---|
| 2026.02.03 | ₩6,299 | ₩6,606 | ₩6,272 | ₩6,499 | +3.18% | 16.5만 |
|---|
| 2026.02.02 | ₩6,178 | ₩6,506 | ₩6,178 | ₩6,339 | +2.60% | 20.7만 |
|---|
| 2026.01.30 | ₩6,259 | ₩6,481 | ₩6,018 | ₩6,218 | -0.64% | 29.3만 |
|---|
| 2026.01.29 | ₩6,111 | ₩6,366 | ₩5,951 | ₩6,152 | +0.66% | 19.1만 |
|---|
| 2026.01.28 | ₩6,499 | ₩6,505 | ₩6,018 | ₩6,152 | -5.35% | 31.5만 |
|---|
| 2026.01.27 | ₩6,272 | ₩6,499 | ₩6,234 | ₩6,473 | +3.20% | 8.4만 |
|---|
| 2026.01.26 | ₩6,232 | ₩6,379 | ₩6,031 | ₩6,259 | +0.43% | 22.2만 |
|---|
| 2026.01.23 | ₩6,325 | ₩6,439 | ₩6,098 | ₩6,312 | -0.21% | 30.5만 |
|---|
| 2026.01.22 | ₩6,071 | ₩6,366 | ₩6,004 | ₩6,325 | +4.19% | 21.3만 |
|---|
| 2026.01.21 | ₩5,991 | ₩6,202 | ₩5,844 | ₩6,085 | +1.56% | 30.2만 |
|---|
| 2026.01.20 | ₩5,630 | ₩6,098 | ₩5,365 | ₩5,991 | +6.41% | 35.4만 |
|---|
| 2026.01.16 | ₩5,496 | ₩5,844 | ₩5,431 | ₩5,724 | +4.14% | 38.5만 |
|---|
| 2026.01.15 | ₩6,192 | ₩6,325 | ₩5,269 | ₩5,389 | -12.96% | 102.7만 |
|---|
| 2026.01.14 | ₩6,272 | ₩6,618 | ₩6,178 | ₩6,205 | -1.07% | 27.9만 |
|---|
| 2026.01.13 | ₩6,352 | ₩6,486 | ₩5,951 | ₩6,178 | -2.74% | 32.4만 |
|---|
| 2026.01.12 | ₩6,526 | ₩6,526 | ₩6,085 | ₩6,352 | -2.66% | 36.5만 |
|---|
| 2026.01.09 | ₩6,887 | ₩6,887 | ₩6,392 | ₩6,486 | -5.83% | 57.7만 |
|---|
| 2026.01.08 | ₩6,887 | ₩7,221 | ₩6,673 | ₩6,847 | -0.58% | 38.6만 |
|---|
| 2026.01.07 | ₩7,114 | ₩7,355 | ₩6,700 | ₩6,887 | -3.20% | 34만 |
|---|
| 2026.01.06 | ₩7,262 | ₩7,328 | ₩7,021 | ₩7,021 | -3.31% | 16.7만 |
|---|
| 2026.01.05 | ₩7,689 | ₩7,970 | ₩7,101 | ₩7,168 | -6.78% | 32.1만 |
|---|
| 2026.01.02 | ₩7,796 | ₩7,937 | ₩7,275 | ₩7,556 | -3.09% | 29.1만 |
|---|
| 2025.12.31 | ₩7,342 | ₩7,890 | ₩7,342 | ₩7,756 | +5.65% | 16.1만 |
|---|
| 2025.12.30 | ₩7,395 | ₩8,064 | ₩7,221 | ₩7,409 | +0.18% | 23.8만 |
|---|
| 2025.12.29 | ₩7,328 | ₩7,529 | ₩7,208 | ₩7,422 | +1.28% | 22.1만 |
|---|
| 2025.12.26 | ₩7,409 | ₩7,692 | ₩7,074 | ₩7,315 | -1.26% | 8.9만 |
|---|
| 2025.12.24 | ₩7,248 | ₩7,489 | ₩7,088 | ₩7,422 | +2.40% | 12.9만 |
|---|
| 2025.12.23 | ₩7,609 | ₩7,609 | ₩7,141 | ₩7,208 | -5.27% | 14만 |
|---|
| 2025.12.22 | ₩7,449 | ₩7,716 | ₩7,141 | ₩7,168 | -3.77% | 19.4만 |
|---|
| 2025.12.19 | ₩7,074 | ₩7,422 | ₩7,048 | ₩7,342 | +3.78% | 36.4만 |
|---|
| 2025.12.18 | ₩7,556 | ₩7,700 | ₩7,021 | ₩7,088 | -6.19% | 32.8만 |
|---|
| 2025.12.17 | ₩7,877 | ₩8,037 | ₩7,445 | ₩7,489 | -4.92% | 19.7만 |
|---|
| 2025.12.16 | ₩7,903 | ₩7,957 | ₩7,656 | ₩7,796 | -1.35% | 20.5만 |
|---|
| 2025.12.15 | ₩8,331 | ₩8,499 | ₩7,890 | ₩7,903 | -5.14% | 30.1만 |
|---|
| 2025.12.12 | ₩8,412 | ₩8,612 | ₩8,184 | ₩8,265 | -1.75% | 26.8만 |
|---|
| 2025.12.11 | ₩8,064 | ₩8,392 | ₩8,064 | ₩8,358 | +3.65% | 24.5만 |
|---|
| 2025.12.10 | ₩8,171 | ₩8,458 | ₩8,024 | ₩8,144 | -0.33% | 20.8만 |
|---|
| 2025.12.09 | ₩8,224 | ₩8,425 | ₩8,117 | ₩8,211 | -0.16% | 19만 |
|---|
| 2025.12.08 | ₩8,144 | ₩8,291 | ₩7,957 | ₩8,117 | -0.33% | 27.7만 |
|---|
| 2025.12.05 | ₩8,251 | ₩8,251 | ₩7,903 | ₩8,051 | -2.43% | 15.6만 |
|---|
| 2025.12.04 | ₩8,158 | ₩8,191 | ₩7,930 | ₩8,024 | -1.64% | 9.8만 |
|---|
| 2025.12.03 | ₩7,997 | ₩8,345 | ₩7,930 | ₩8,224 | +2.84% | 10.4만 |
|---|
| 2025.12.02 | ₩8,425 | ₩8,465 | ₩7,970 | ₩7,997 | -5.08% | 19.2만 |
|---|
| 2025.12.01 | ₩8,706 | ₩8,853 | ₩8,238 | ₩8,345 | -4.15% | 12만 |
|---|
| 2025.11.28 | ₩8,639 | ₩8,797 | ₩8,505 | ₩8,706 | +0.77% | 15만 |
|---|
| 2025.11.26 | ₩8,278 | ₩8,548 | ₩8,117 | ₩8,532 | +3.07% | 14.7만 |
|---|
| 2025.11.25 | ₩8,131 | ₩8,151 | ₩7,917 | ₩8,104 | -0.33% | 10.3만 |
|---|
| 2025.11.24 | ₩8,037 | ₩8,412 | ₩7,903 | ₩8,091 | +0.67% | 17.7만 |
|---|
| 2025.11.21 | ₩8,024 | ₩8,171 | ₩7,917 | ₩7,997 | -0.33% | 12.7만 |
|---|
| 2025.11.20 | ₩7,743 | ₩8,291 | ₩7,743 | ₩7,997 | +3.28% | 26만 |
|---|
| 2025.11.19 | ₩8,171 | ₩8,263 | ₩7,623 | ₩7,743 | -5.24% | 40.5만 |
|---|
| 2025.11.18 | ₩7,823 | ₩8,238 | ₩7,596 | ₩8,238 | +5.30% | 15.1만 |
|---|
| 2025.11.17 | ₩7,823 | ₩8,037 | ₩7,596 | ₩7,823 | 0.00% | 35.4만 |
|---|
| 2025.11.14 | ₩7,837 | ₩8,117 | ₩7,669 | ₩7,850 | +0.17% | 11.7만 |
|---|
| 2025.11.13 | ₩8,158 | ₩8,297 | ₩7,796 | ₩7,970 | -2.30% | 21.1만 |
|---|
| 2025.11.12 | ₩8,077 | ₩8,184 | ₩7,770 | ₩8,144 | +0.83% | 15.8만 |
|---|
| 2025.11.11 | ₩7,984 | ₩8,184 | ₩7,823 | ₩8,037 | +0.67% | 6.2만 |
|---|
| 2025.11.10 | ₩7,770 | ₩8,224 | ₩7,625 | ₩7,957 | +2.41% | 10.4만 |
|---|
| 2025.11.07 | ₩7,623 | ₩7,736 | ₩7,430 | ₩7,703 | +1.05% | 15.4만 |
|---|
| 2025.11.06 | ₩7,663 | ₩8,044 | ₩7,596 | ₩7,703 | +0.52% | 9.4만 |
|---|
| 2025.11.05 | ₩7,850 | ₩8,024 | ₩7,623 | ₩7,716 | -1.70% | 21만 |
|---|
| 2025.11.04 | ₩7,890 | ₩8,291 | ₩7,756 | ₩7,823 | -0.85% | 29.5만 |
|---|
| 2025.11.03 | ₩8,438 | ₩8,465 | ₩7,957 | ₩8,024 | -4.91% | 13.9만 |
|---|
| 2025.10.31 | ₩8,251 | ₩8,692 | ₩8,251 | ₩8,452 | +2.43% | 12만 |
|---|
| 2025.10.30 | ₩8,358 | ₩8,572 | ₩8,117 | ₩8,184 | -2.08% | 23.4만 |
|---|
| 2025.10.29 | ₩8,933 | ₩9,054 | ₩8,305 | ₩8,412 | -5.84% | 31.5만 |
|---|
| 2025.10.28 | ₩8,692 | ₩9,059 | ₩8,532 | ₩8,906 | +2.46% | 34.3만 |
|---|
| 2025.10.27 | ₩8,559 | ₩8,920 | ₩8,358 | ₩8,652 | +1.09% | 21.8만 |
|---|
| 2025.10.24 | ₩8,826 | ₩9,107 | ₩8,117 | ₩8,425 | -4.55% | 112.2만 |
|---|
| 2025.10.23 | ₩9,896 | ₩10,030 | ₩9,241 | ₩9,334 | -5.68% | 47.9만 |
|---|
| 2025.10.22 | ₩9,027 | ₩10,097 | ₩9,000 | ₩9,843 | +9.04% | 84.5만 |
|---|
| 2025.10.21 | ₩8,939 | ₩8,939 | ₩8,278 | ₩8,652 | -3.20% | 7.6만 |
|---|
| 2025.10.20 | ₩8,599 | ₩8,773 | ₩8,184 | ₩8,572 | -0.31% | 15.1만 |
|---|
| 2025.10.17 | ₩8,402 | ₩8,606 | ₩8,107 | ₩8,505 | +1.23% | 7.2만 |
|---|
| 2025.10.16 | ₩8,987 | ₩9,321 | ₩8,265 | ₩8,425 | -6.25% | 12만 |
|---|
| 2025.10.15 | ₩9,588 | ₩9,588 | ₩8,746 | ₩8,973 | -6.42% | 20.9만 |
|---|
| 2025.10.14 | ₩7,917 | ₩10,364 | ₩7,796 | ₩9,629 | +21.62% | 144.3만 |
|---|
| 2025.10.13 | ₩8,251 | ₩8,251 | ₩7,944 | ₩8,104 | -1.78% | 3.2만 |
|---|
| 2025.10.10 | ₩8,371 | ₩8,612 | ₩8,010 | ₩8,117 | -3.04% | 3.9만 |
|---|