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 | ₩6,677 | ₩6,744 | ₩6,477 | ₩6,610 | -1.00% | 15.2만 |
| 2026.10.08 | ₩6,557 | ₩6,677 | ₩6,277 | ₩6,664 | +1.63% | 14.4만 |
| 2026.10.07 | ₩6,424 | ₩6,691 | ₩6,350 | ₩6,557 | +2.08% | 9.6만 |
| 2026.10.06 | ₩6,490 | ₩6,717 | ₩6,330 | ₩6,477 | -0.21% | 9.5만 |
| 2026.10.05 | ₩6,477 | ₩6,597 | ₩6,383 | ₩6,477 | 0.00% | 11.7만 |
| 2026.10.02 | ₩6,410 | ₩6,584 | ₩6,357 | ₩6,424 | +0.21% | 8.9만 |
| 2026.10.01 | ₩6,677 | ₩6,677 | ₩6,277 | ₩6,317 | -5.40% | 11.6만 |
| 2026.09.30 | ₩6,757 | ₩6,878 | ₩6,651 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,691 |
| -0.99% |
| 10.1만 |
| 2026.09.29 | ₩6,704 | ₩6,744 | ₩6,584 | ₩6,717 | +0.20% | 7.6만 |
|---|
| 2026.09.28 | ₩6,717 | ₩6,838 | ₩6,624 | ₩6,651 | -0.99% | 12만 |
|---|
| 2026.09.25 | ₩6,931 | ₩6,998 | ₩6,704 | ₩6,784 | -2.12% | 6만 |
|---|
| 2026.09.24 | ₩6,704 | ₩6,918 | ₩6,570 | ₩6,918 | +3.19% | 10.5만 |
|---|
| 2026.09.23 | ₩7,091 | ₩7,091 | ₩6,544 | ₩6,731 | -5.08% | 15.9만 |
|---|
| 2026.09.22 | ₩6,664 | ₩7,145 | ₩6,584 | ₩7,078 | +6.21% | 33.4만 |
|---|
| 2026.09.21 | ₩6,597 | ₩6,731 | ₩6,452 | ₩6,610 | +0.20% | 16.7만 |
|---|
| 2026.09.18 | ₩6,357 | ₩6,791 | ₩6,283 | ₩6,530 | +2.73% | 40.4만 |
|---|
| 2026.09.17 | ₩6,063 | ₩6,530 | ₩6,063 | ₩6,357 | +4.85% | 22.2만 |
|---|
| 2026.09.16 | ₩6,223 | ₩6,302 | ₩5,956 | ₩5,956 | -4.29% | 12.9만 |
|---|
| 2026.09.15 | ₩6,170 | ₩6,303 | ₩5,996 | ₩6,210 | +0.65% | 21.5만 |
|---|
| 2026.09.14 | ₩5,863 | ₩6,383 | ₩5,782 | ₩6,196 | +5.69% | 20.2만 |
|---|
| 2026.09.11 | ₩6,130 | ₩6,223 | ₩5,836 | ₩5,849 | -4.58% | 13.9만 |
|---|
| 2026.09.10 | ₩6,156 | ₩6,170 | ₩5,949 | ₩6,036 | -1.95% | 9.3만 |
|---|
| 2026.09.09 | ₩6,076 | ₩6,270 | ₩6,050 | ₩6,156 | +1.32% | 7.8만 |
|---|
| 2026.09.08 | ₩6,437 | ₩6,437 | ₩6,136 | ₩6,156 | -4.36% | 9.8만 |
|---|
| 2026.09.04 | ₩6,063 | ₩6,370 | ₩6,036 | ₩6,357 | +4.85% | 7.6만 |
|---|
| 2026.09.03 | ₩6,010 | ₩6,116 | ₩5,823 | ₩6,076 | +1.11% | 10만 |
|---|
| 2026.09.02 | ₩6,050 | ₩6,209 | ₩5,863 | ₩5,903 | -2.43% | 6.2만 |
|---|
| 2026.09.01 | ₩6,036 | ₩6,183 | ₩5,983 | ₩6,023 | -0.22% | 10.1만 |
|---|
| 2026.08.31 | ₩6,116 | ₩6,274 | ₩6,023 | ₩6,090 | -0.44% | 4.7만 |
|---|
| 2026.08.28 | ₩6,437 | ₩6,437 | ₩6,076 | ₩6,130 | -4.77% | 15.3만 |
|---|
| 2026.08.27 | ₩6,864 | ₩6,864 | ₩6,357 | ₩6,490 | -5.45% | 7.8만 |
|---|
| 2026.08.26 | ₩6,704 | ₩6,717 | ₩6,450 | ₩6,504 | -2.99% | 5.4만 |
|---|
| 2026.08.25 | ₩6,664 | ₩6,971 | ₩6,651 | ₩6,731 | +1.00% | 14.5만 |
|---|
| 2026.08.24 | ₩6,530 | ₩7,024 | ₩6,290 | ₩6,624 | +1.43% | 14.7만 |
|---|
| 2026.08.21 | ₩6,544 | ₩6,610 | ₩6,417 | ₩6,504 | -0.61% | 7.1만 |
|---|
| 2026.08.20 | ₩6,677 | ₩6,677 | ₩6,317 | ₩6,490 | -2.80% | 6만 |
|---|
| 2026.08.19 | ₩6,624 | ₩6,811 | ₩6,610 | ₩6,637 | +0.20% | 11.9만 |
|---|
| 2026.08.18 | ₩6,210 | ₩6,584 | ₩6,210 | ₩6,570 | +5.81% | 10.7만 |
|---|
| 2026.08.17 | ₩6,424 | ₩6,424 | ₩6,183 | ₩6,237 | -2.91% | 6.7만 |
|---|
| 2026.08.14 | ₩6,277 | ₩6,477 | ₩6,076 | ₩6,397 | +1.91% | 11.4만 |
|---|
| 2026.08.13 | ₩6,303 | ₩6,437 | ₩6,237 | ₩6,237 | -1.06% | 9.7만 |
|---|
| 2026.08.12 | ₩6,450 | ₩6,450 | ₩6,237 | ₩6,263 | -2.90% | 8.6만 |
|---|
| 2026.08.11 | ₩6,170 | ₩6,477 | ₩6,036 | ₩6,410 | +3.90% | 13만 |
|---|
| 2026.08.10 | ₩6,410 | ₩6,410 | ₩6,103 | ₩6,196 | -3.33% | 18.1만 |
|---|
| 2026.08.07 | ₩6,290 | ₩6,462 | ₩6,210 | ₩6,424 | +2.12% | 14.2만 |
|---|
| 2026.08.06 | ₩6,083 | ₩6,270 | ₩6,036 | ₩6,116 | +0.55% | 25만 |
|---|
| 2026.08.05 | ₩6,156 | ₩6,238 | ₩5,989 | ₩6,076 | -1.30% | 10만 |
|---|
| 2026.08.04 | ₩5,943 | ₩6,210 | ₩5,916 | ₩6,103 | +2.70% | 14.6만 |
|---|
| 2026.08.03 | ₩5,662 | ₩5,956 | ₩5,515 | ₩5,916 | +4.48% | 11.7만 |
|---|
| 2026.07.31 | ₩5,449 | ₩5,636 | ₩5,335 | ₩5,596 | +2.70% | 18만 |
|---|
| 2026.07.30 | ₩5,262 | ₩5,502 | ₩5,235 | ₩5,449 | +3.55% | 15.1만 |
|---|
| 2026.07.29 | ₩5,342 | ₩5,542 | ₩5,148 | ₩5,168 | -3.25% | 14.4만 |
|---|
| 2026.07.28 | ₩5,689 | ₩5,729 | ₩5,322 | ₩5,342 | -6.10% | 20.3만 |
|---|
| 2026.07.27 | ₩5,782 | ₩5,883 | ₩5,662 | ₩5,696 | -1.50% | 8.1만 |
|---|
| 2026.07.24 | ₩5,863 | ₩5,924 | ₩5,622 | ₩5,676 | -3.19% | 15.9만 |
|---|
| 2026.07.23 | ₩5,796 | ₩5,916 | ₩5,662 | ₩5,849 | +0.92% | 24.3만 |
|---|
| 2026.07.22 | ₩6,090 | ₩6,090 | ₩5,796 | ₩5,836 | -4.17% | 14.3만 |
|---|
| 2026.07.21 | ₩5,996 | ₩6,128 | ₩5,849 | ₩6,076 | +1.34% | 25.8만 |
|---|
| 2026.07.20 | ₩6,090 | ₩6,303 | ₩5,916 | ₩5,929 | -2.63% | 24.6만 |
|---|
| 2026.07.17 | ₩6,130 | ₩6,223 | ₩5,936 | ₩6,063 | -1.09% | 36.1만 |
|---|
| 2026.07.16 | ₩6,464 | ₩6,477 | ₩6,050 | ₩6,143 | -4.96% | 34.4만 |
|---|
| 2026.07.15 | ₩6,517 | ₩6,644 | ₩6,303 | ₩6,464 | -0.82% | 25.7만 |
|---|
| 2026.07.14 | ₩6,544 | ₩7,158 | ₩6,410 | ₩6,504 | -0.61% | 44.1만 |
|---|
| 2026.07.13 | ₩6,984 | ₩6,984 | ₩6,370 | ₩6,484 | -7.17% | 40.5만 |
|---|
| 2026.07.10 | ₩7,118 | ₩7,525 | ₩6,664 | ₩7,024 | -1.31% | 39.2만 |
|---|
| 2026.07.09 | ₩7,171 | ₩7,372 | ₩7,024 | ₩7,024 | -2.05% | 26.4만 |
|---|
| 2026.07.08 | ₩7,679 | ₩7,679 | ₩7,118 | ₩7,158 | -6.78% | 57.5만 |
|---|
| 2026.07.07 | ₩7,639 | ₩7,852 | ₩7,238 | ₩7,679 | +0.52% | 30.6만 |
|---|
| 2026.07.06 | ₩7,879 | ₩7,966 | ₩7,532 | ₩7,692 | -2.37% | 17만 |
|---|
| 2026.07.02 | ₩7,679 | ₩8,146 | ₩7,440 | ₩7,826 | +1.91% | 10.8만 |
|---|
| 2026.07.01 | ₩7,839 | ₩7,913 | ₩7,452 | ₩7,559 | -3.58% | 10.4만 |
|---|
| 2026.06.30 | ₩8,066 | ₩8,293 | ₩7,812 | ₩7,812 | -3.15% | 30만 |
|---|
| 2026.06.29 | ₩7,385 | ₩8,120 | ₩7,265 | ₩8,106 | +9.76% | 29.3만 |
|---|
| 2026.06.26 | ₩6,944 | ₩7,345 | ₩6,677 | ₩7,345 | +5.77% | 24.9만 |
|---|
| 2026.06.25 | ₩7,145 | ₩7,251 | ₩6,838 | ₩6,851 | -4.11% | 13.4만 |
|---|
| 2026.06.24 | ₩7,198 | ₩7,345 | ₩7,091 | ₩7,105 | -1.30% | 11.5만 |
|---|
| 2026.06.23 | ₩6,984 | ₩7,345 | ₩6,911 | ₩7,198 | +3.06% | 26.9만 |
|---|
| 2026.06.22 | ₩6,744 | ₩7,332 | ₩6,597 | ₩7,065 | +4.75% | 40.9만 |
|---|
| 2026.06.18 | ₩6,797 | ₩6,851 | ₩6,424 | ₩6,570 | -3.34% | 21.6만 |
|---|
| 2026.06.17 | ₩6,437 | ₩6,958 | ₩6,290 | ₩6,717 | +4.36% | 32.2만 |
|---|
| 2026.06.16 | ₩6,557 | ₩6,573 | ₩6,170 | ₩6,437 | -1.83% | 15.4만 |
|---|
| 2026.06.15 | ₩6,397 | ₩6,590 | ₩6,343 | ₩6,530 | +2.09% | 18.7만 |
|---|
| 2026.06.12 | ₩6,210 | ₩6,597 | ₩6,103 | ₩6,330 | +1.94% | 11.5만 |
|---|
| 2026.06.11 | ₩5,903 | ₩6,277 | ₩5,782 | ₩6,196 | +4.98% | 17.5만 |
|---|
| 2026.06.10 | ₩5,943 | ₩6,317 | ₩5,889 | ₩5,889 | -0.90% | 11.7만 |
|---|
| 2026.06.09 | ₩6,196 | ₩6,277 | ₩5,742 | ₩5,983 | -3.45% | 9.3만 |
|---|
| 2026.06.08 | ₩6,023 | ₩6,170 | ₩5,836 | ₩6,076 | +0.89% | 8.4만 |
|---|
| 2026.06.05 | ₩6,757 | ₩6,811 | ₩5,889 | ₩5,903 | -12.65% | 23.4만 |
|---|
| 2026.06.04 | ₩6,223 | ₩6,684 | ₩6,196 | ₩6,504 | +4.51% | 15.6만 |
|---|
| 2026.06.03 | ₩6,303 | ₩6,337 | ₩5,876 | ₩6,196 | -1.69% | 11.8만 |
|---|
| 2026.06.02 | ₩6,637 | ₩6,637 | ₩6,203 | ₩6,317 | -4.83% | 20.1만 |
|---|
| 2026.06.01 | ₩6,437 | ₩6,878 | ₩6,343 | ₩6,557 | +1.87% | 40.1만 |
|---|
| 2026.05.29 | ₩6,450 | ₩6,504 | ₩6,196 | ₩6,437 | -0.21% | 11.9만 |
|---|
| 2026.05.28 | ₩6,330 | ₩6,477 | ₩6,217 | ₩6,450 | +1.90% | 8.7만 |
|---|
| 2026.05.27 | ₩6,303 | ₩6,504 | ₩6,257 | ₩6,370 | +1.06% | 5.8만 |
|---|
| 2026.05.26 | ₩6,410 | ₩6,450 | ₩6,176 | ₩6,290 | -1.88% | 9.3만 |
|---|
| 2026.05.22 | ₩6,410 | ₩6,688 | ₩6,390 | ₩6,424 | +0.21% | 7.6만 |
|---|
| 2026.05.21 | ₩6,156 | ₩6,534 | ₩6,023 | ₩6,464 | +4.99% | 10만 |
|---|
| 2026.05.20 | ₩6,103 | ₩6,524 | ₩6,010 | ₩6,170 | +1.09% | 6.6만 |
|---|
| 2026.05.19 | ₩6,464 | ₩6,490 | ₩6,076 | ₩6,103 | -5.58% | 8.6만 |
|---|
| 2026.05.18 | ₩6,744 | ₩7,051 | ₩6,477 | ₩6,570 | -2.57% | 25.6만 |
|---|
| 2026.05.15 | ₩7,131 | ₩7,131 | ₩6,544 | ₩6,624 | -7.12% | 15.2만 |
|---|
| 2026.05.14 | ₩6,130 | ₩7,158 | ₩5,766 | ₩7,024 | +14.60% | 44.1만 |
|---|
| 2026.05.13 | ₩5,609 | ₩6,203 | ₩5,531 | ₩6,063 | +8.10% | 27.4만 |
|---|
| 2026.05.12 | ₩5,569 | ₩5,803 | ₩5,202 | ₩5,729 | +2.88% | 51.3만 |
|---|
| 2026.05.11 | ₩5,502 | ₩5,669 | ₩5,502 | ₩5,582 | +1.46% | 14.4만 |
|---|
| 2026.05.08 | ₩5,649 | ₩5,709 | ₩5,422 | ₩5,489 | -2.84% | 16.6만 |
|---|
| 2026.05.07 | ₩5,769 | ₩5,789 | ₩5,542 | ₩5,609 | -2.78% | 10.1만 |
|---|
| 2026.05.06 | ₩5,702 | ₩5,829 | ₩5,569 | ₩5,662 | -0.70% | 7.5만 |
|---|
| 2026.05.05 | ₩5,756 | ₩5,756 | ₩5,542 | ₩5,676 | -1.39% | 16만 |
|---|
| 2026.05.04 | ₩5,609 | ₩5,736 | ₩5,489 | ₩5,689 | +1.43% | 12.8만 |
|---|
| 2026.05.01 | ₩5,649 | ₩5,769 | ₩5,542 | ₩5,569 | -1.42% | 12.1만 |
|---|
| 2026.04.30 | ₩5,489 | ₩5,702 | ₩5,449 | ₩5,649 | +2.92% | 7.8만 |
|---|
| 2026.04.29 | ₩5,649 | ₩5,843 | ₩5,422 | ₩5,435 | -3.78% | 10.9만 |
|---|
| 2026.04.28 | ₩5,943 | ₩6,010 | ₩5,682 | ₩5,689 | -4.27% | 6.4만 |
|---|
| 2026.04.27 | ₩5,689 | ₩6,090 | ₩5,689 | ₩5,876 | +3.29% | 14만 |
|---|
| 2026.04.24 | ₩5,756 | ₩5,849 | ₩5,576 | ₩5,769 | +0.23% | 11만 |
|---|
| 2026.04.23 | ₩5,956 | ₩5,956 | ₩5,594 | ₩5,796 | -2.69% | 17.5만 |
|---|
| 2026.04.22 | ₩6,090 | ₩6,196 | ₩5,889 | ₩5,889 | -3.29% | 16.1만 |
|---|
| 2026.04.21 | ₩6,677 | ₩6,744 | ₩6,036 | ₩6,050 | -9.40% | 23.6만 |
|---|
| 2026.04.20 | ₩6,330 | ₩6,784 | ₩6,263 | ₩6,664 | +5.27% | 23.5만 |
|---|
| 2026.04.17 | ₩6,076 | ₩6,437 | ₩6,050 | ₩6,383 | +5.05% | 22만 |
|---|
| 2026.04.16 | ₩6,036 | ₩6,063 | ₩5,796 | ₩5,983 | -0.88% | 8.2만 |
|---|
| 2026.04.15 | ₩5,943 | ₩6,063 | ₩5,796 | ₩6,050 | +1.80% | 10.7만 |
|---|
| 2026.04.14 | ₩5,983 | ₩6,023 | ₩5,742 | ₩5,956 | -0.45% | 13.1만 |
|---|
| 2026.04.13 | ₩5,582 | ₩6,010 | ₩5,555 | ₩5,943 | +6.46% | 20.8만 |
|---|
| 2026.04.10 | ₩6,063 | ₩6,123 | ₩5,422 | ₩5,569 | -8.15% | 15.7만 |
|---|
| 2026.04.09 | ₩5,529 | ₩6,116 | ₩5,515 | ₩6,050 | +9.42% | 34.2만 |
|---|
| 2026.04.08 | ₩5,462 | ₩5,569 | ₩5,342 | ₩5,489 | +0.49% | 17.1만 |
|---|
| 2026.04.07 | ₩5,382 | ₩5,382 | ₩5,208 | ₩5,328 | -0.99% | 8.2만 |
|---|
| 2026.04.06 | ₩5,449 | ₩5,515 | ₩5,208 | ₩5,409 | -0.74% | 19.1만 |
|---|
| 2026.04.02 | ₩5,288 | ₩5,502 | ₩5,222 | ₩5,355 | +1.26% | 7.6만 |
|---|
| 2026.04.01 | ₩5,342 | ₩5,596 | ₩5,328 | ₩5,449 | +2.00% | 11.2만 |
|---|
| 2026.03.31 | ₩5,128 | ₩5,362 | ₩5,015 | ₩5,262 | +2.60% | 9.9만 |
|---|
| 2026.03.30 | ₩5,342 | ₩5,382 | ₩4,955 | ₩5,048 | -5.50% | 12.9만 |
|---|
| 2026.03.27 | ₩5,582 | ₩5,582 | ₩5,222 | ₩5,288 | -5.26% | 25.1만 |
|---|
| 2026.03.26 | ₩5,555 | ₩5,702 | ₩5,475 | ₩5,582 | +0.48% | 11.9만 |
|---|
| 2026.03.25 | ₩5,582 | ₩5,863 | ₩5,542 | ₩5,602 | +0.36% | 18.5만 |
|---|
| 2026.03.24 | ₩5,622 | ₩5,636 | ₩5,369 | ₩5,542 | -1.43% | 17.7만 |
|---|
| 2026.03.23 | ₩5,649 | ₩5,729 | ₩5,515 | ₩5,636 | -0.24% | 9만 |
|---|
| 2026.03.20 | ₩5,729 | ₩5,742 | ₩5,509 | ₩5,622 | -1.86% | 14.2만 |
|---|
| 2026.03.19 | ₩5,987 | ₩5,987 | ₩5,489 | ₩5,702 | -4.75% | 20.7만 |
|---|
| 2026.03.18 | ₩5,916 | ₩6,250 | ₩5,689 | ₩5,943 | +0.45% | 24.9만 |
|---|
| 2026.03.17 | ₩6,050 | ₩6,156 | ₩5,836 | ₩5,876 | -2.87% | 6.8만 |
|---|
| 2026.03.16 | ₩5,956 | ₩6,190 | ₩5,809 | ₩6,010 | +0.90% | 16.6만 |
|---|
| 2026.03.13 | ₩6,383 | ₩6,490 | ₩5,956 | ₩6,050 | -5.23% | 13.8만 |
|---|
| 2026.03.12 | ₩6,477 | ₩6,490 | ₩6,263 | ₩6,343 | -2.06% | 13.4만 |
|---|
| 2026.03.11 | ₩6,544 | ₩6,631 | ₩6,397 | ₩6,584 | +0.61% | 12.2만 |
|---|
| 2026.03.10 | ₩6,477 | ₩6,751 | ₩6,450 | ₩6,544 | +1.03% | 13.6만 |
|---|
| 2026.03.09 | ₩6,290 | ₩6,517 | ₩6,223 | ₩6,464 | +2.76% | 8.8만 |
|---|
| 2026.03.06 | ₩6,210 | ₩6,517 | ₩6,196 | ₩6,397 | +3.01% | 9만 |
|---|
| 2026.03.05 | ₩6,557 | ₩6,717 | ₩6,250 | ₩6,330 | -3.46% | 8만 |
|---|
| 2026.03.04 | ₩6,303 | ₩6,651 | ₩6,183 | ₩6,584 | +4.45% | 9.7만 |
|---|
| 2026.03.03 | ₩6,383 | ₩6,484 | ₩6,130 | ₩6,263 | -1.88% | 11.9만 |
|---|
| 2026.03.02 | ₩6,517 | ₩6,610 | ₩6,225 | ₩6,557 | +0.61% | 16.1만 |
|---|
| 2026.02.27 | ₩6,570 | ₩6,731 | ₩6,464 | ₩6,624 | +0.81% | 8.2만 |
|---|
| 2026.02.26 | ₩6,704 | ₩6,784 | ₩6,450 | ₩6,651 | -0.80% | 7만 |
|---|
| 2026.02.25 | ₩6,570 | ₩6,811 | ₩6,490 | ₩6,744 | +2.64% | 15.6만 |
|---|
| 2026.02.24 | ₩6,183 | ₩6,557 | ₩6,143 | ₩6,544 | +5.83% | 13.5만 |
|---|
| 2026.02.23 | ₩6,143 | ₩6,303 | ₩6,116 | ₩6,250 | +1.74% | 5.6만 |
|---|
| 2026.02.20 | ₩6,410 | ₩6,410 | ₩6,076 | ₩6,156 | -3.96% | 10.4만 |
|---|
| 2026.02.19 | ₩6,410 | ₩6,544 | ₩6,190 | ₩6,477 | +1.04% | 16.1만 |
|---|
| 2026.02.18 | ₩6,156 | ₩6,504 | ₩6,156 | ₩6,477 | +5.21% | 8.3만 |
|---|
| 2026.02.17 | ₩6,303 | ₩6,343 | ₩6,023 | ₩6,210 | -1.48% | 12.3만 |
|---|
| 2026.02.13 | ₩6,250 | ₩6,477 | ₩6,243 | ₩6,290 | +0.64% | 7.7만 |
|---|
| 2026.02.12 | ₩6,570 | ₩6,570 | ₩6,263 | ₩6,330 | -3.66% | 6.5만 |
|---|
| 2026.02.11 | ₩6,677 | ₩6,691 | ₩6,363 | ₩6,584 | -1.40% | 10.6만 |
|---|
| 2026.02.10 | ₩6,530 | ₩7,105 | ₩6,377 | ₩6,624 | +1.43% | 18.9만 |
|---|
| 2026.02.09 | ₩6,450 | ₩6,610 | ₩6,303 | ₩6,544 | +1.45% | 13.7만 |
|---|
| 2026.02.06 | ₩5,916 | ₩6,514 | ₩5,916 | ₩6,464 | +9.26% | 11만 |
|---|
| 2026.02.05 | ₩6,290 | ₩6,403 | ₩5,889 | ₩5,903 | -6.16% | 20.8만 |
|---|
| 2026.02.04 | ₩6,464 | ₩6,632 | ₩6,237 | ₩6,357 | -1.65% | 16.8만 |
|---|
| 2026.02.03 | ₩6,290 | ₩6,597 | ₩6,263 | ₩6,490 | +3.18% | 16.5만 |
|---|
| 2026.02.02 | ₩6,170 | ₩6,497 | ₩6,170 | ₩6,330 | +2.60% | 20.7만 |
|---|
| 2026.01.30 | ₩6,250 | ₩6,472 | ₩6,010 | ₩6,210 | -0.64% | 29.3만 |
|---|
| 2026.01.29 | ₩6,103 | ₩6,357 | ₩5,943 | ₩6,143 | +0.66% | 19.1만 |
|---|
| 2026.01.28 | ₩6,490 | ₩6,496 | ₩6,010 | ₩6,143 | -5.35% | 31.5만 |
|---|
| 2026.01.27 | ₩6,263 | ₩6,490 | ₩6,226 | ₩6,464 | +3.20% | 8.4만 |
|---|
| 2026.01.26 | ₩6,223 | ₩6,370 | ₩6,023 | ₩6,250 | +0.43% | 22.2만 |
|---|
| 2026.01.23 | ₩6,317 | ₩6,430 | ₩6,090 | ₩6,303 | -0.21% | 30.5만 |
|---|
| 2026.01.22 | ₩6,063 | ₩6,357 | ₩5,996 | ₩6,317 | +4.19% | 21.3만 |
|---|
| 2026.01.21 | ₩5,983 | ₩6,194 | ₩5,836 | ₩6,076 | +1.56% | 30.2만 |
|---|
| 2026.01.20 | ₩5,622 | ₩6,090 | ₩5,358 | ₩5,983 | +6.41% | 35.4만 |
|---|
| 2026.01.16 | ₩5,489 | ₩5,836 | ₩5,423 | ₩5,716 | +4.14% | 38.5만 |
|---|
| 2026.01.15 | ₩6,183 | ₩6,317 | ₩5,262 | ₩5,382 | -12.96% | 102.7만 |
|---|
| 2026.01.14 | ₩6,263 | ₩6,609 | ₩6,170 | ₩6,196 | -1.07% | 27.9만 |
|---|
| 2026.01.13 | ₩6,343 | ₩6,477 | ₩5,943 | ₩6,170 | -2.74% | 32.4만 |
|---|
| 2026.01.12 | ₩6,517 | ₩6,517 | ₩6,076 | ₩6,343 | -2.66% | 36.5만 |
|---|
| 2026.01.09 | ₩6,878 | ₩6,878 | ₩6,383 | ₩6,477 | -5.83% | 57.7만 |
|---|
| 2026.01.08 | ₩6,878 | ₩7,211 | ₩6,664 | ₩6,838 | -0.58% | 38.6만 |
|---|
| 2026.01.07 | ₩7,105 | ₩7,345 | ₩6,691 | ₩6,878 | -3.20% | 34만 |
|---|
| 2026.01.06 | ₩7,251 | ₩7,318 | ₩7,011 | ₩7,011 | -3.31% | 16.7만 |
|---|
| 2026.01.05 | ₩7,679 | ₩7,959 | ₩7,091 | ₩7,158 | -6.78% | 32.1만 |
|---|
| 2026.01.02 | ₩7,786 | ₩7,926 | ₩7,265 | ₩7,545 | -3.09% | 29.1만 |
|---|
| 2025.12.31 | ₩7,332 | ₩7,879 | ₩7,332 | ₩7,746 | +5.65% | 16.1만 |
|---|
| 2025.12.30 | ₩7,385 | ₩8,053 | ₩7,211 | ₩7,398 | +0.18% | 23.8만 |
|---|
| 2025.12.29 | ₩7,318 | ₩7,519 | ₩7,198 | ₩7,412 | +1.28% | 22.1만 |
|---|
| 2025.12.26 | ₩7,398 | ₩7,682 | ₩7,065 | ₩7,305 | -1.26% | 8.9만 |
|---|
| 2025.12.24 | ₩7,238 | ₩7,479 | ₩7,078 | ₩7,412 | +2.40% | 12.9만 |
|---|
| 2025.12.23 | ₩7,599 | ₩7,599 | ₩7,131 | ₩7,198 | -5.27% | 14만 |
|---|
| 2025.12.22 | ₩7,438 | ₩7,706 | ₩7,131 | ₩7,158 | -3.77% | 19.4만 |
|---|
| 2025.12.19 | ₩7,065 | ₩7,412 | ₩7,038 | ₩7,332 | +3.78% | 36.4만 |
|---|
| 2025.12.18 | ₩7,545 | ₩7,690 | ₩7,011 | ₩7,078 | -6.19% | 32.8만 |
|---|
| 2025.12.17 | ₩7,866 | ₩8,026 | ₩7,434 | ₩7,479 | -4.92% | 19.7만 |
|---|
| 2025.12.16 | ₩7,893 | ₩7,946 | ₩7,645 | ₩7,786 | -1.35% | 20.5만 |
|---|
| 2025.12.15 | ₩8,320 | ₩8,487 | ₩7,879 | ₩7,893 | -5.14% | 30.1만 |
|---|
| 2025.12.12 | ₩8,400 | ₩8,600 | ₩8,173 | ₩8,253 | -1.75% | 26.8만 |
|---|
| 2025.12.11 | ₩8,053 | ₩8,380 | ₩8,053 | ₩8,347 | +3.65% | 24.5만 |
|---|
| 2025.12.10 | ₩8,160 | ₩8,447 | ₩8,013 | ₩8,133 | -0.33% | 20.8만 |
|---|
| 2025.12.09 | ₩8,213 | ₩8,413 | ₩8,106 | ₩8,200 | -0.16% | 19만 |
|---|
| 2025.12.08 | ₩8,133 | ₩8,280 | ₩7,946 | ₩8,106 | -0.33% | 27.7만 |
|---|
| 2025.12.05 | ₩8,240 | ₩8,240 | ₩7,893 | ₩8,039 | -2.43% | 15.6만 |
|---|
| 2025.12.04 | ₩8,146 | ₩8,180 | ₩7,919 | ₩8,013 | -1.64% | 9.8만 |
|---|
| 2025.12.03 | ₩7,986 | ₩8,333 | ₩7,919 | ₩8,213 | +2.84% | 10.4만 |
|---|
| 2025.12.02 | ₩8,413 | ₩8,453 | ₩7,959 | ₩7,986 | -5.08% | 19.2만 |
|---|
| 2025.12.01 | ₩8,694 | ₩8,841 | ₩8,226 | ₩8,333 | -4.15% | 12만 |
|---|
| 2025.11.28 | ₩8,627 | ₩8,785 | ₩8,493 | ₩8,694 | +0.77% | 15만 |
|---|
| 2025.11.26 | ₩8,266 | ₩8,536 | ₩8,106 | ₩8,520 | +3.07% | 14.7만 |
|---|
| 2025.11.25 | ₩8,120 | ₩8,140 | ₩7,906 | ₩8,093 | -0.33% | 10.3만 |
|---|
| 2025.11.24 | ₩8,026 | ₩8,400 | ₩7,893 | ₩8,079 | +0.67% | 17.7만 |
|---|
| 2025.11.21 | ₩8,013 | ₩8,160 | ₩7,906 | ₩7,986 | -0.33% | 12.7만 |
|---|
| 2025.11.20 | ₩7,732 | ₩8,280 | ₩7,732 | ₩7,986 | +3.28% | 26만 |
|---|
| 2025.11.19 | ₩8,160 | ₩8,252 | ₩7,612 | ₩7,732 | -5.24% | 40.5만 |
|---|
| 2025.11.18 | ₩7,812 | ₩8,226 | ₩7,585 | ₩8,226 | +5.30% | 15.1만 |
|---|
| 2025.11.17 | ₩7,812 | ₩8,026 | ₩7,585 | ₩7,812 | 0.00% | 35.4만 |
|---|
| 2025.11.14 | ₩7,826 | ₩8,106 | ₩7,659 | ₩7,839 | +0.17% | 11.7만 |
|---|
| 2025.11.13 | ₩8,146 | ₩8,285 | ₩7,786 | ₩7,959 | -2.30% | 21.1만 |
|---|
| 2025.11.12 | ₩8,066 | ₩8,173 | ₩7,759 | ₩8,133 | +0.83% | 15.8만 |
|---|
| 2025.11.11 | ₩7,973 | ₩8,173 | ₩7,812 | ₩8,026 | +0.67% | 6.2만 |
|---|
| 2025.11.10 | ₩7,759 | ₩8,213 | ₩7,615 | ₩7,946 | +2.41% | 10.4만 |
|---|
| 2025.11.07 | ₩7,612 | ₩7,726 | ₩7,420 | ₩7,692 | +1.05% | 15.4만 |
|---|
| 2025.11.06 | ₩7,652 | ₩8,033 | ₩7,585 | ₩7,692 | +0.52% | 9.4만 |
|---|
| 2025.11.05 | ₩7,839 | ₩8,013 | ₩7,612 | ₩7,706 | -1.70% | 21만 |
|---|
| 2025.11.04 | ₩7,879 | ₩8,280 | ₩7,746 | ₩7,812 | -0.85% | 29.5만 |
|---|
| 2025.11.03 | ₩8,427 | ₩8,453 | ₩7,946 | ₩8,013 | -4.91% | 13.9만 |
|---|
| 2025.10.31 | ₩8,240 | ₩8,680 | ₩8,240 | ₩8,440 | +2.43% | 12만 |
|---|
| 2025.10.30 | ₩8,347 | ₩8,560 | ₩8,106 | ₩8,173 | -2.08% | 23.4만 |
|---|
| 2025.10.29 | ₩8,921 | ₩9,041 | ₩8,293 | ₩8,400 | -5.84% | 31.5만 |
|---|
| 2025.10.28 | ₩8,680 | ₩9,046 | ₩8,520 | ₩8,894 | +2.46% | 34.3만 |
|---|
| 2025.10.27 | ₩8,547 | ₩8,907 | ₩8,347 | ₩8,640 | +1.09% | 21.8만 |
|---|
| 2025.10.24 | ₩8,814 | ₩9,094 | ₩8,106 | ₩8,413 | -4.55% | 112.2만 |
|---|
| 2025.10.23 | ₩9,882 | ₩10,016 | ₩9,228 | ₩9,321 | -5.68% | 47.9만 |
|---|
| 2025.10.22 | ₩9,014 | ₩10,083 | ₩8,988 | ₩9,829 | +9.04% | 84.5만 |
|---|
| 2025.10.21 | ₩8,926 | ₩8,926 | ₩8,266 | ₩8,640 | -3.20% | 7.6만 |
|---|
| 2025.10.20 | ₩8,587 | ₩8,761 | ₩8,173 | ₩8,560 | -0.31% | 15.1만 |
|---|
| 2025.10.17 | ₩8,391 | ₩8,594 | ₩8,095 | ₩8,493 | +1.23% | 7.2만 |
|---|
| 2025.10.16 | ₩8,974 | ₩9,308 | ₩8,253 | ₩8,413 | -6.25% | 12만 |
|---|
| 2025.10.15 | ₩9,575 | ₩9,575 | ₩8,734 | ₩8,961 | -6.42% | 20.9만 |
|---|
| 2025.10.14 | ₩7,906 | ₩10,350 | ₩7,786 | ₩9,615 | +21.62% | 144.3만 |
|---|
| 2025.10.13 | ₩8,240 | ₩8,240 | ₩7,933 | ₩8,093 | -1.78% | 3.2만 |
|---|
| 2025.10.10 | ₩8,360 | ₩8,600 | ₩7,999 | ₩8,106 | -3.04% | 3.9만 |
|---|