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 | ₩6,674 | ₩6,741 | ₩6,474 | ₩6,608 | -1.00% | 15.2만 |
| 2026.10.08 | ₩6,554 | ₩6,674 | ₩6,274 | ₩6,661 | +1.63% | 14.4만 |
| 2026.10.07 | ₩6,421 | ₩6,688 | ₩6,347 | ₩6,554 | +2.08% | 9.6만 |
| 2026.10.06 | ₩6,488 | ₩6,714 | ₩6,327 | ₩6,474 | -0.21% | 9.5만 |
| 2026.10.05 | ₩6,474 | ₩6,594 | ₩6,381 | ₩6,474 | 0.00% | 11.7만 |
| 2026.10.02 | ₩6,407 | ₩6,581 | ₩6,354 | ₩6,421 | +0.21% | 8.9만 |
| 2026.10.01 | ₩6,674 | ₩6,674 | ₩6,274 | ₩6,314 | -5.40% | 11.6만 |
| 2026.09.30 | ₩6,754 | ₩6,875 | ₩6,648 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,688 |
| -0.99% |
| 10.1만 |
| 2026.09.29 | ₩6,701 | ₩6,741 | ₩6,581 | ₩6,714 | +0.20% | 7.6만 |
|---|
| 2026.09.28 | ₩6,714 | ₩6,835 | ₩6,621 | ₩6,648 | -0.99% | 12만 |
|---|
| 2026.09.25 | ₩6,928 | ₩6,995 | ₩6,701 | ₩6,781 | -2.12% | 6만 |
|---|
| 2026.09.24 | ₩6,701 | ₩6,915 | ₩6,568 | ₩6,915 | +3.19% | 10.5만 |
|---|
| 2026.09.23 | ₩7,088 | ₩7,088 | ₩6,541 | ₩6,728 | -5.08% | 15.9만 |
|---|
| 2026.09.22 | ₩6,661 | ₩7,142 | ₩6,581 | ₩7,075 | +6.21% | 33.4만 |
|---|
| 2026.09.21 | ₩6,594 | ₩6,728 | ₩6,449 | ₩6,608 | +0.20% | 16.7만 |
|---|
| 2026.09.18 | ₩6,354 | ₩6,788 | ₩6,281 | ₩6,528 | +2.73% | 40.4만 |
|---|
| 2026.09.17 | ₩6,060 | ₩6,528 | ₩6,060 | ₩6,354 | +4.85% | 22.2만 |
|---|
| 2026.09.16 | ₩6,221 | ₩6,299 | ₩5,954 | ₩5,954 | -4.29% | 12.9만 |
|---|
| 2026.09.15 | ₩6,167 | ₩6,301 | ₩5,994 | ₩6,207 | +0.65% | 21.5만 |
|---|
| 2026.09.14 | ₩5,860 | ₩6,381 | ₩5,780 | ₩6,194 | +5.69% | 20.2만 |
|---|
| 2026.09.11 | ₩6,127 | ₩6,221 | ₩5,833 | ₩5,847 | -4.58% | 13.9만 |
|---|
| 2026.09.10 | ₩6,154 | ₩6,167 | ₩5,947 | ₩6,034 | -1.95% | 9.3만 |
|---|
| 2026.09.09 | ₩6,074 | ₩6,267 | ₩6,047 | ₩6,154 | +1.32% | 7.8만 |
|---|
| 2026.09.08 | ₩6,434 | ₩6,434 | ₩6,134 | ₩6,154 | -4.36% | 9.8만 |
|---|
| 2026.09.04 | ₩6,060 | ₩6,367 | ₩6,034 | ₩6,354 | +4.85% | 7.6만 |
|---|
| 2026.09.03 | ₩6,007 | ₩6,114 | ₩5,820 | ₩6,074 | +1.11% | 10만 |
|---|
| 2026.09.02 | ₩6,047 | ₩6,206 | ₩5,860 | ₩5,900 | -2.43% | 6.2만 |
|---|
| 2026.09.01 | ₩6,034 | ₩6,180 | ₩5,980 | ₩6,020 | -0.22% | 10.1만 |
|---|
| 2026.08.31 | ₩6,114 | ₩6,271 | ₩6,020 | ₩6,087 | -0.44% | 4.7만 |
|---|
| 2026.08.28 | ₩6,434 | ₩6,434 | ₩6,074 | ₩6,127 | -4.77% | 15.3만 |
|---|
| 2026.08.27 | ₩6,861 | ₩6,861 | ₩6,354 | ₩6,488 | -5.45% | 7.8만 |
|---|
| 2026.08.26 | ₩6,701 | ₩6,714 | ₩6,447 | ₩6,501 | -2.99% | 5.4만 |
|---|
| 2026.08.25 | ₩6,661 | ₩6,968 | ₩6,648 | ₩6,728 | +1.00% | 14.5만 |
|---|
| 2026.08.24 | ₩6,528 | ₩7,021 | ₩6,287 | ₩6,621 | +1.43% | 14.7만 |
|---|
| 2026.08.21 | ₩6,541 | ₩6,608 | ₩6,414 | ₩6,501 | -0.61% | 7.1만 |
|---|
| 2026.08.20 | ₩6,674 | ₩6,674 | ₩6,314 | ₩6,488 | -2.80% | 6만 |
|---|
| 2026.08.19 | ₩6,621 | ₩6,808 | ₩6,608 | ₩6,634 | +0.20% | 11.9만 |
|---|
| 2026.08.18 | ₩6,207 | ₩6,581 | ₩6,207 | ₩6,568 | +5.81% | 10.7만 |
|---|
| 2026.08.17 | ₩6,421 | ₩6,421 | ₩6,180 | ₩6,234 | -2.91% | 6.7만 |
|---|
| 2026.08.14 | ₩6,274 | ₩6,474 | ₩6,074 | ₩6,394 | +1.91% | 11.4만 |
|---|
| 2026.08.13 | ₩6,301 | ₩6,434 | ₩6,234 | ₩6,234 | -1.06% | 9.7만 |
|---|
| 2026.08.12 | ₩6,447 | ₩6,447 | ₩6,234 | ₩6,261 | -2.90% | 8.6만 |
|---|
| 2026.08.11 | ₩6,167 | ₩6,474 | ₩6,034 | ₩6,407 | +3.90% | 13만 |
|---|
| 2026.08.10 | ₩6,407 | ₩6,407 | ₩6,100 | ₩6,194 | -3.33% | 18.1만 |
|---|
| 2026.08.07 | ₩6,287 | ₩6,459 | ₩6,207 | ₩6,421 | +2.12% | 14.2만 |
|---|
| 2026.08.06 | ₩6,080 | ₩6,267 | ₩6,034 | ₩6,114 | +0.55% | 25만 |
|---|
| 2026.08.05 | ₩6,154 | ₩6,235 | ₩5,987 | ₩6,074 | -1.30% | 10만 |
|---|
| 2026.08.04 | ₩5,940 | ₩6,207 | ₩5,914 | ₩6,100 | +2.70% | 14.6만 |
|---|
| 2026.08.03 | ₩5,660 | ₩5,954 | ₩5,513 | ₩5,914 | +4.48% | 11.7만 |
|---|
| 2026.07.31 | ₩5,446 | ₩5,633 | ₩5,333 | ₩5,593 | +2.70% | 18만 |
|---|
| 2026.07.30 | ₩5,259 | ₩5,500 | ₩5,233 | ₩5,446 | +3.55% | 15.1만 |
|---|
| 2026.07.29 | ₩5,340 | ₩5,540 | ₩5,146 | ₩5,166 | -3.25% | 14.4만 |
|---|
| 2026.07.28 | ₩5,687 | ₩5,727 | ₩5,319 | ₩5,340 | -6.10% | 20.3만 |
|---|
| 2026.07.27 | ₩5,780 | ₩5,880 | ₩5,660 | ₩5,693 | -1.50% | 8.1만 |
|---|
| 2026.07.24 | ₩5,860 | ₩5,922 | ₩5,620 | ₩5,673 | -3.19% | 15.9만 |
|---|
| 2026.07.23 | ₩5,793 | ₩5,914 | ₩5,660 | ₩5,847 | +0.92% | 24.3만 |
|---|
| 2026.07.22 | ₩6,087 | ₩6,087 | ₩5,793 | ₩5,833 | -4.17% | 14.3만 |
|---|
| 2026.07.21 | ₩5,994 | ₩6,126 | ₩5,847 | ₩6,074 | +1.34% | 25.8만 |
|---|
| 2026.07.20 | ₩6,087 | ₩6,301 | ₩5,914 | ₩5,927 | -2.63% | 24.6만 |
|---|
| 2026.07.17 | ₩6,127 | ₩6,221 | ₩5,934 | ₩6,060 | -1.09% | 36.1만 |
|---|
| 2026.07.16 | ₩6,461 | ₩6,474 | ₩6,047 | ₩6,140 | -4.96% | 34.4만 |
|---|
| 2026.07.15 | ₩6,514 | ₩6,641 | ₩6,301 | ₩6,461 | -0.82% | 25.7만 |
|---|
| 2026.07.14 | ₩6,541 | ₩7,155 | ₩6,407 | ₩6,501 | -0.61% | 44.1만 |
|---|
| 2026.07.13 | ₩6,981 | ₩6,981 | ₩6,367 | ₩6,481 | -7.17% | 40.5만 |
|---|
| 2026.07.10 | ₩7,115 | ₩7,522 | ₩6,661 | ₩7,021 | -1.31% | 39.2만 |
|---|
| 2026.07.09 | ₩7,168 | ₩7,369 | ₩7,021 | ₩7,021 | -2.05% | 26.4만 |
|---|
| 2026.07.08 | ₩7,676 | ₩7,676 | ₩7,115 | ₩7,155 | -6.78% | 57.5만 |
|---|
| 2026.07.07 | ₩7,636 | ₩7,849 | ₩7,235 | ₩7,676 | +0.52% | 30.6만 |
|---|
| 2026.07.06 | ₩7,876 | ₩7,963 | ₩7,529 | ₩7,689 | -2.37% | 17만 |
|---|
| 2026.07.02 | ₩7,676 | ₩8,143 | ₩7,437 | ₩7,822 | +1.91% | 10.8만 |
|---|
| 2026.07.01 | ₩7,836 | ₩7,909 | ₩7,449 | ₩7,555 | -3.58% | 10.4만 |
|---|
| 2026.06.30 | ₩8,063 | ₩8,290 | ₩7,809 | ₩7,809 | -3.15% | 30만 |
|---|
| 2026.06.29 | ₩7,382 | ₩8,116 | ₩7,262 | ₩8,103 | +9.76% | 29.3만 |
|---|
| 2026.06.26 | ₩6,941 | ₩7,342 | ₩6,674 | ₩7,342 | +5.77% | 24.9만 |
|---|
| 2026.06.25 | ₩7,142 | ₩7,248 | ₩6,835 | ₩6,848 | -4.11% | 13.4만 |
|---|
| 2026.06.24 | ₩7,195 | ₩7,342 | ₩7,088 | ₩7,102 | -1.30% | 11.5만 |
|---|
| 2026.06.23 | ₩6,981 | ₩7,342 | ₩6,908 | ₩7,195 | +3.06% | 26.9만 |
|---|
| 2026.06.22 | ₩6,741 | ₩7,328 | ₩6,594 | ₩7,062 | +4.75% | 40.9만 |
|---|
| 2026.06.18 | ₩6,795 | ₩6,848 | ₩6,421 | ₩6,568 | -3.34% | 21.6만 |
|---|
| 2026.06.17 | ₩6,434 | ₩6,955 | ₩6,287 | ₩6,714 | +4.36% | 32.2만 |
|---|
| 2026.06.16 | ₩6,554 | ₩6,570 | ₩6,167 | ₩6,434 | -1.83% | 15.4만 |
|---|
| 2026.06.15 | ₩6,394 | ₩6,588 | ₩6,341 | ₩6,528 | +2.09% | 18.7만 |
|---|
| 2026.06.12 | ₩6,207 | ₩6,594 | ₩6,100 | ₩6,327 | +1.94% | 11.5만 |
|---|
| 2026.06.11 | ₩5,900 | ₩6,274 | ₩5,780 | ₩6,194 | +4.98% | 17.5만 |
|---|
| 2026.06.10 | ₩5,940 | ₩6,314 | ₩5,887 | ₩5,887 | -0.90% | 11.7만 |
|---|
| 2026.06.09 | ₩6,194 | ₩6,274 | ₩5,740 | ₩5,980 | -3.45% | 9.3만 |
|---|
| 2026.06.08 | ₩6,020 | ₩6,167 | ₩5,833 | ₩6,074 | +0.89% | 8.4만 |
|---|
| 2026.06.05 | ₩6,754 | ₩6,808 | ₩5,887 | ₩5,900 | -12.65% | 23.4만 |
|---|
| 2026.06.04 | ₩6,221 | ₩6,681 | ₩6,194 | ₩6,501 | +4.51% | 15.6만 |
|---|
| 2026.06.03 | ₩6,301 | ₩6,334 | ₩5,873 | ₩6,194 | -1.69% | 11.8만 |
|---|
| 2026.06.02 | ₩6,634 | ₩6,634 | ₩6,201 | ₩6,314 | -4.83% | 20.1만 |
|---|
| 2026.06.01 | ₩6,434 | ₩6,875 | ₩6,341 | ₩6,554 | +1.87% | 40.1만 |
|---|
| 2026.05.29 | ₩6,447 | ₩6,501 | ₩6,194 | ₩6,434 | -0.21% | 11.9만 |
|---|
| 2026.05.28 | ₩6,327 | ₩6,474 | ₩6,214 | ₩6,447 | +1.90% | 8.7만 |
|---|
| 2026.05.27 | ₩6,301 | ₩6,501 | ₩6,254 | ₩6,367 | +1.06% | 5.8만 |
|---|
| 2026.05.26 | ₩6,407 | ₩6,447 | ₩6,174 | ₩6,287 | -1.88% | 9.3만 |
|---|
| 2026.05.22 | ₩6,407 | ₩6,685 | ₩6,387 | ₩6,421 | +0.21% | 7.6만 |
|---|
| 2026.05.21 | ₩6,154 | ₩6,532 | ₩6,020 | ₩6,461 | +4.99% | 10만 |
|---|
| 2026.05.20 | ₩6,100 | ₩6,521 | ₩6,007 | ₩6,167 | +1.09% | 6.6만 |
|---|
| 2026.05.19 | ₩6,461 | ₩6,488 | ₩6,074 | ₩6,100 | -5.58% | 8.6만 |
|---|
| 2026.05.18 | ₩6,741 | ₩7,048 | ₩6,474 | ₩6,568 | -2.57% | 25.6만 |
|---|
| 2026.05.15 | ₩7,128 | ₩7,128 | ₩6,541 | ₩6,621 | -7.12% | 15.2만 |
|---|
| 2026.05.14 | ₩6,127 | ₩7,155 | ₩5,764 | ₩7,021 | +14.60% | 44.1만 |
|---|
| 2026.05.13 | ₩5,606 | ₩6,201 | ₩5,529 | ₩6,060 | +8.10% | 27.4만 |
|---|
| 2026.05.12 | ₩5,566 | ₩5,800 | ₩5,199 | ₩5,727 | +2.88% | 51.3만 |
|---|
| 2026.05.11 | ₩5,500 | ₩5,667 | ₩5,500 | ₩5,580 | +1.46% | 14.4만 |
|---|
| 2026.05.08 | ₩5,647 | ₩5,707 | ₩5,420 | ₩5,486 | -2.84% | 16.6만 |
|---|
| 2026.05.07 | ₩5,767 | ₩5,787 | ₩5,540 | ₩5,606 | -2.78% | 10.1만 |
|---|
| 2026.05.06 | ₩5,700 | ₩5,827 | ₩5,566 | ₩5,660 | -0.70% | 7.5만 |
|---|
| 2026.05.05 | ₩5,753 | ₩5,753 | ₩5,540 | ₩5,673 | -1.39% | 16만 |
|---|
| 2026.05.04 | ₩5,606 | ₩5,733 | ₩5,486 | ₩5,687 | +1.43% | 12.8만 |
|---|
| 2026.05.01 | ₩5,647 | ₩5,767 | ₩5,540 | ₩5,566 | -1.42% | 12.1만 |
|---|
| 2026.04.30 | ₩5,486 | ₩5,700 | ₩5,446 | ₩5,647 | +2.92% | 7.8만 |
|---|
| 2026.04.29 | ₩5,647 | ₩5,840 | ₩5,420 | ₩5,433 | -3.78% | 10.9만 |
|---|
| 2026.04.28 | ₩5,940 | ₩6,007 | ₩5,680 | ₩5,687 | -4.27% | 6.4만 |
|---|
| 2026.04.27 | ₩5,687 | ₩6,087 | ₩5,687 | ₩5,873 | +3.29% | 14만 |
|---|
| 2026.04.24 | ₩5,753 | ₩5,847 | ₩5,573 | ₩5,767 | +0.23% | 11만 |
|---|
| 2026.04.23 | ₩5,954 | ₩5,954 | ₩5,592 | ₩5,793 | -2.69% | 17.5만 |
|---|
| 2026.04.22 | ₩6,087 | ₩6,194 | ₩5,887 | ₩5,887 | -3.29% | 16.1만 |
|---|
| 2026.04.21 | ₩6,674 | ₩6,741 | ₩6,034 | ₩6,047 | -9.40% | 23.6만 |
|---|
| 2026.04.20 | ₩6,327 | ₩6,781 | ₩6,261 | ₩6,661 | +5.27% | 23.5만 |
|---|
| 2026.04.17 | ₩6,074 | ₩6,434 | ₩6,047 | ₩6,381 | +5.05% | 22만 |
|---|
| 2026.04.16 | ₩6,034 | ₩6,060 | ₩5,793 | ₩5,980 | -0.88% | 8.2만 |
|---|
| 2026.04.15 | ₩5,940 | ₩6,060 | ₩5,793 | ₩6,047 | +1.80% | 10.7만 |
|---|
| 2026.04.14 | ₩5,980 | ₩6,020 | ₩5,740 | ₩5,954 | -0.45% | 13.1만 |
|---|
| 2026.04.13 | ₩5,580 | ₩6,007 | ₩5,553 | ₩5,940 | +6.46% | 20.8만 |
|---|
| 2026.04.10 | ₩6,060 | ₩6,120 | ₩5,420 | ₩5,566 | -8.15% | 15.7만 |
|---|
| 2026.04.09 | ₩5,526 | ₩6,114 | ₩5,513 | ₩6,047 | +9.42% | 34.2만 |
|---|
| 2026.04.08 | ₩5,460 | ₩5,566 | ₩5,340 | ₩5,486 | +0.49% | 17.1만 |
|---|
| 2026.04.07 | ₩5,380 | ₩5,380 | ₩5,206 | ₩5,326 | -0.99% | 8.2만 |
|---|
| 2026.04.06 | ₩5,446 | ₩5,513 | ₩5,206 | ₩5,406 | -0.74% | 19.1만 |
|---|
| 2026.04.02 | ₩5,286 | ₩5,500 | ₩5,219 | ₩5,353 | +1.26% | 7.6만 |
|---|
| 2026.04.01 | ₩5,340 | ₩5,593 | ₩5,326 | ₩5,446 | +2.00% | 11.2만 |
|---|
| 2026.03.31 | ₩5,126 | ₩5,360 | ₩5,012 | ₩5,259 | +2.60% | 9.9만 |
|---|
| 2026.03.30 | ₩5,340 | ₩5,380 | ₩4,952 | ₩5,046 | -5.50% | 12.9만 |
|---|
| 2026.03.27 | ₩5,580 | ₩5,580 | ₩5,219 | ₩5,286 | -5.26% | 25.1만 |
|---|
| 2026.03.26 | ₩5,553 | ₩5,700 | ₩5,473 | ₩5,580 | +0.48% | 11.9만 |
|---|
| 2026.03.25 | ₩5,580 | ₩5,860 | ₩5,540 | ₩5,600 | +0.36% | 18.5만 |
|---|
| 2026.03.24 | ₩5,620 | ₩5,633 | ₩5,366 | ₩5,540 | -1.43% | 17.7만 |
|---|
| 2026.03.23 | ₩5,647 | ₩5,727 | ₩5,513 | ₩5,633 | -0.24% | 9만 |
|---|
| 2026.03.20 | ₩5,727 | ₩5,740 | ₩5,506 | ₩5,620 | -1.86% | 14.2만 |
|---|
| 2026.03.19 | ₩5,984 | ₩5,984 | ₩5,486 | ₩5,700 | -4.75% | 20.7만 |
|---|
| 2026.03.18 | ₩5,914 | ₩6,247 | ₩5,687 | ₩5,940 | +0.45% | 24.9만 |
|---|
| 2026.03.17 | ₩6,047 | ₩6,154 | ₩5,833 | ₩5,873 | -2.87% | 6.8만 |
|---|
| 2026.03.16 | ₩5,954 | ₩6,187 | ₩5,807 | ₩6,007 | +0.90% | 16.6만 |
|---|
| 2026.03.13 | ₩6,381 | ₩6,488 | ₩5,954 | ₩6,047 | -5.23% | 13.8만 |
|---|
| 2026.03.12 | ₩6,474 | ₩6,488 | ₩6,261 | ₩6,341 | -2.06% | 13.4만 |
|---|
| 2026.03.11 | ₩6,541 | ₩6,628 | ₩6,394 | ₩6,581 | +0.61% | 12.2만 |
|---|
| 2026.03.10 | ₩6,474 | ₩6,748 | ₩6,447 | ₩6,541 | +1.03% | 13.6만 |
|---|
| 2026.03.09 | ₩6,287 | ₩6,514 | ₩6,221 | ₩6,461 | +2.76% | 8.8만 |
|---|
| 2026.03.06 | ₩6,207 | ₩6,514 | ₩6,194 | ₩6,394 | +3.01% | 9만 |
|---|
| 2026.03.05 | ₩6,554 | ₩6,714 | ₩6,247 | ₩6,327 | -3.46% | 8만 |
|---|
| 2026.03.04 | ₩6,301 | ₩6,648 | ₩6,180 | ₩6,581 | +4.45% | 9.7만 |
|---|
| 2026.03.03 | ₩6,381 | ₩6,481 | ₩6,127 | ₩6,261 | -1.88% | 11.9만 |
|---|
| 2026.03.02 | ₩6,514 | ₩6,608 | ₩6,222 | ₩6,554 | +0.61% | 16.1만 |
|---|
| 2026.02.27 | ₩6,568 | ₩6,728 | ₩6,461 | ₩6,621 | +0.81% | 8.2만 |
|---|
| 2026.02.26 | ₩6,701 | ₩6,781 | ₩6,447 | ₩6,648 | -0.80% | 7만 |
|---|
| 2026.02.25 | ₩6,568 | ₩6,808 | ₩6,488 | ₩6,741 | +2.64% | 15.6만 |
|---|
| 2026.02.24 | ₩6,180 | ₩6,554 | ₩6,140 | ₩6,541 | +5.83% | 13.5만 |
|---|
| 2026.02.23 | ₩6,140 | ₩6,301 | ₩6,114 | ₩6,247 | +1.74% | 5.6만 |
|---|
| 2026.02.20 | ₩6,407 | ₩6,407 | ₩6,074 | ₩6,154 | -3.96% | 10.4만 |
|---|
| 2026.02.19 | ₩6,407 | ₩6,541 | ₩6,187 | ₩6,474 | +1.04% | 16.1만 |
|---|
| 2026.02.18 | ₩6,154 | ₩6,501 | ₩6,154 | ₩6,474 | +5.21% | 8.3만 |
|---|
| 2026.02.17 | ₩6,301 | ₩6,341 | ₩6,020 | ₩6,207 | -1.48% | 12.3만 |
|---|
| 2026.02.13 | ₩6,247 | ₩6,474 | ₩6,241 | ₩6,287 | +0.64% | 7.7만 |
|---|
| 2026.02.12 | ₩6,568 | ₩6,568 | ₩6,261 | ₩6,327 | -3.66% | 6.5만 |
|---|
| 2026.02.11 | ₩6,674 | ₩6,688 | ₩6,361 | ₩6,581 | -1.40% | 10.6만 |
|---|
| 2026.02.10 | ₩6,528 | ₩7,102 | ₩6,374 | ₩6,621 | +1.43% | 18.9만 |
|---|
| 2026.02.09 | ₩6,447 | ₩6,608 | ₩6,301 | ₩6,541 | +1.45% | 13.7만 |
|---|
| 2026.02.06 | ₩5,914 | ₩6,512 | ₩5,914 | ₩6,461 | +9.26% | 11만 |
|---|
| 2026.02.05 | ₩6,287 | ₩6,401 | ₩5,887 | ₩5,900 | -6.16% | 20.8만 |
|---|
| 2026.02.04 | ₩6,461 | ₩6,629 | ₩6,234 | ₩6,354 | -1.65% | 16.8만 |
|---|
| 2026.02.03 | ₩6,287 | ₩6,594 | ₩6,261 | ₩6,488 | +3.18% | 16.5만 |
|---|
| 2026.02.02 | ₩6,167 | ₩6,494 | ₩6,167 | ₩6,327 | +2.60% | 20.7만 |
|---|
| 2026.01.30 | ₩6,247 | ₩6,469 | ₩6,007 | ₩6,207 | -0.64% | 29.3만 |
|---|
| 2026.01.29 | ₩6,100 | ₩6,354 | ₩5,940 | ₩6,140 | +0.66% | 19.1만 |
|---|
| 2026.01.28 | ₩6,488 | ₩6,493 | ₩6,007 | ₩6,140 | -5.35% | 31.5만 |
|---|
| 2026.01.27 | ₩6,261 | ₩6,488 | ₩6,223 | ₩6,461 | +3.20% | 8.4만 |
|---|
| 2026.01.26 | ₩6,221 | ₩6,367 | ₩6,020 | ₩6,247 | +0.43% | 22.2만 |
|---|
| 2026.01.23 | ₩6,314 | ₩6,427 | ₩6,087 | ₩6,301 | -0.21% | 30.5만 |
|---|
| 2026.01.22 | ₩6,060 | ₩6,354 | ₩5,994 | ₩6,314 | +4.19% | 21.3만 |
|---|
| 2026.01.21 | ₩5,980 | ₩6,191 | ₩5,833 | ₩6,074 | +1.56% | 30.2만 |
|---|
| 2026.01.20 | ₩5,620 | ₩6,087 | ₩5,356 | ₩5,980 | +6.41% | 35.4만 |
|---|
| 2026.01.16 | ₩5,486 | ₩5,833 | ₩5,421 | ₩5,713 | +4.14% | 38.5만 |
|---|
| 2026.01.15 | ₩6,180 | ₩6,314 | ₩5,259 | ₩5,380 | -12.96% | 102.7만 |
|---|
| 2026.01.14 | ₩6,261 | ₩6,606 | ₩6,167 | ₩6,194 | -1.07% | 27.9만 |
|---|
| 2026.01.13 | ₩6,341 | ₩6,474 | ₩5,940 | ₩6,167 | -2.74% | 32.4만 |
|---|
| 2026.01.12 | ₩6,514 | ₩6,514 | ₩6,074 | ₩6,341 | -2.66% | 36.5만 |
|---|
| 2026.01.09 | ₩6,875 | ₩6,875 | ₩6,381 | ₩6,474 | -5.83% | 57.7만 |
|---|
| 2026.01.08 | ₩6,875 | ₩7,208 | ₩6,661 | ₩6,835 | -0.58% | 38.6만 |
|---|
| 2026.01.07 | ₩7,102 | ₩7,342 | ₩6,688 | ₩6,875 | -3.20% | 34만 |
|---|
| 2026.01.06 | ₩7,248 | ₩7,315 | ₩7,008 | ₩7,008 | -3.31% | 16.7만 |
|---|
| 2026.01.05 | ₩7,676 | ₩7,956 | ₩7,088 | ₩7,155 | -6.78% | 32.1만 |
|---|
| 2026.01.02 | ₩7,782 | ₩7,923 | ₩7,262 | ₩7,542 | -3.09% | 29.1만 |
|---|
| 2025.12.31 | ₩7,328 | ₩7,876 | ₩7,328 | ₩7,742 | +5.65% | 16.1만 |
|---|
| 2025.12.30 | ₩7,382 | ₩8,049 | ₩7,208 | ₩7,395 | +0.18% | 23.8만 |
|---|
| 2025.12.29 | ₩7,315 | ₩7,515 | ₩7,195 | ₩7,409 | +1.28% | 22.1만 |
|---|
| 2025.12.26 | ₩7,395 | ₩7,678 | ₩7,062 | ₩7,302 | -1.26% | 8.9만 |
|---|
| 2025.12.24 | ₩7,235 | ₩7,475 | ₩7,075 | ₩7,409 | +2.40% | 12.9만 |
|---|
| 2025.12.23 | ₩7,595 | ₩7,595 | ₩7,128 | ₩7,195 | -5.27% | 14만 |
|---|
| 2025.12.22 | ₩7,435 | ₩7,702 | ₩7,128 | ₩7,155 | -3.77% | 19.4만 |
|---|
| 2025.12.19 | ₩7,062 | ₩7,409 | ₩7,035 | ₩7,328 | +3.78% | 36.4만 |
|---|
| 2025.12.18 | ₩7,542 | ₩7,686 | ₩7,008 | ₩7,075 | -6.19% | 32.8만 |
|---|
| 2025.12.17 | ₩7,862 | ₩8,023 | ₩7,431 | ₩7,475 | -4.92% | 19.7만 |
|---|
| 2025.12.16 | ₩7,889 | ₩7,943 | ₩7,642 | ₩7,782 | -1.35% | 20.5만 |
|---|
| 2025.12.15 | ₩8,316 | ₩8,483 | ₩7,876 | ₩7,889 | -5.14% | 30.1만 |
|---|
| 2025.12.12 | ₩8,396 | ₩8,597 | ₩8,169 | ₩8,250 | -1.75% | 26.8만 |
|---|
| 2025.12.11 | ₩8,049 | ₩8,376 | ₩8,049 | ₩8,343 | +3.65% | 24.5만 |
|---|
| 2025.12.10 | ₩8,156 | ₩8,443 | ₩8,009 | ₩8,129 | -0.33% | 20.8만 |
|---|
| 2025.12.09 | ₩8,210 | ₩8,410 | ₩8,103 | ₩8,196 | -0.16% | 19만 |
|---|
| 2025.12.08 | ₩8,129 | ₩8,276 | ₩7,943 | ₩8,103 | -0.33% | 27.7만 |
|---|
| 2025.12.05 | ₩8,236 | ₩8,236 | ₩7,889 | ₩8,036 | -2.43% | 15.6만 |
|---|
| 2025.12.04 | ₩8,143 | ₩8,176 | ₩7,916 | ₩8,009 | -1.64% | 9.8만 |
|---|
| 2025.12.03 | ₩7,983 | ₩8,330 | ₩7,916 | ₩8,210 | +2.84% | 10.4만 |
|---|
| 2025.12.02 | ₩8,410 | ₩8,450 | ₩7,956 | ₩7,983 | -5.08% | 19.2만 |
|---|
| 2025.12.01 | ₩8,690 | ₩8,837 | ₩8,223 | ₩8,330 | -4.15% | 12만 |
|---|
| 2025.11.28 | ₩8,623 | ₩8,781 | ₩8,490 | ₩8,690 | +0.77% | 15만 |
|---|
| 2025.11.26 | ₩8,263 | ₩8,533 | ₩8,103 | ₩8,517 | +3.07% | 14.7만 |
|---|
| 2025.11.25 | ₩8,116 | ₩8,136 | ₩7,902 | ₩8,089 | -0.33% | 10.3만 |
|---|
| 2025.11.24 | ₩8,023 | ₩8,396 | ₩7,889 | ₩8,076 | +0.67% | 17.7만 |
|---|
| 2025.11.21 | ₩8,009 | ₩8,156 | ₩7,902 | ₩7,983 | -0.33% | 12.7만 |
|---|
| 2025.11.20 | ₩7,729 | ₩8,276 | ₩7,729 | ₩7,983 | +3.28% | 26만 |
|---|
| 2025.11.19 | ₩8,156 | ₩8,248 | ₩7,609 | ₩7,729 | -5.24% | 40.5만 |
|---|
| 2025.11.18 | ₩7,809 | ₩8,223 | ₩7,582 | ₩8,223 | +5.30% | 15.1만 |
|---|
| 2025.11.17 | ₩7,809 | ₩8,023 | ₩7,582 | ₩7,809 | 0.00% | 35.4만 |
|---|
| 2025.11.14 | ₩7,822 | ₩8,103 | ₩7,656 | ₩7,836 | +0.17% | 11.7만 |
|---|
| 2025.11.13 | ₩8,143 | ₩8,282 | ₩7,782 | ₩7,956 | -2.30% | 21.1만 |
|---|
| 2025.11.12 | ₩8,063 | ₩8,169 | ₩7,756 | ₩8,129 | +0.83% | 15.8만 |
|---|
| 2025.11.11 | ₩7,969 | ₩8,169 | ₩7,809 | ₩8,023 | +0.67% | 6.2만 |
|---|
| 2025.11.10 | ₩7,756 | ₩8,210 | ₩7,611 | ₩7,943 | +2.41% | 10.4만 |
|---|
| 2025.11.07 | ₩7,609 | ₩7,722 | ₩7,417 | ₩7,689 | +1.05% | 15.4만 |
|---|
| 2025.11.06 | ₩7,649 | ₩8,029 | ₩7,582 | ₩7,689 | +0.52% | 9.4만 |
|---|
| 2025.11.05 | ₩7,836 | ₩8,009 | ₩7,609 | ₩7,702 | -1.70% | 21만 |
|---|
| 2025.11.04 | ₩7,876 | ₩8,276 | ₩7,742 | ₩7,809 | -0.85% | 29.5만 |
|---|
| 2025.11.03 | ₩8,423 | ₩8,450 | ₩7,943 | ₩8,009 | -4.91% | 13.9만 |
|---|
| 2025.10.31 | ₩8,236 | ₩8,677 | ₩8,236 | ₩8,436 | +2.43% | 12만 |
|---|
| 2025.10.30 | ₩8,343 | ₩8,557 | ₩8,103 | ₩8,169 | -2.08% | 23.4만 |
|---|
| 2025.10.29 | ₩8,917 | ₩9,037 | ₩8,290 | ₩8,396 | -5.84% | 31.5만 |
|---|
| 2025.10.28 | ₩8,677 | ₩9,042 | ₩8,517 | ₩8,890 | +2.46% | 34.3만 |
|---|
| 2025.10.27 | ₩8,543 | ₩8,904 | ₩8,343 | ₩8,637 | +1.09% | 21.8만 |
|---|
| 2025.10.24 | ₩8,810 | ₩9,091 | ₩8,103 | ₩8,410 | -4.55% | 112.2만 |
|---|
| 2025.10.23 | ₩9,878 | ₩10,012 | ₩9,224 | ₩9,317 | -5.68% | 47.9만 |
|---|
| 2025.10.22 | ₩9,010 | ₩10,078 | ₩8,984 | ₩9,825 | +9.04% | 84.5만 |
|---|
| 2025.10.21 | ₩8,922 | ₩8,922 | ₩8,263 | ₩8,637 | -3.20% | 7.6만 |
|---|
| 2025.10.20 | ₩8,583 | ₩8,757 | ₩8,169 | ₩8,557 | -0.31% | 15.1만 |
|---|
| 2025.10.17 | ₩8,387 | ₩8,590 | ₩8,092 | ₩8,490 | +1.23% | 7.2만 |
|---|
| 2025.10.16 | ₩8,970 | ₩9,304 | ₩8,250 | ₩8,410 | -6.25% | 12만 |
|---|
| 2025.10.15 | ₩9,571 | ₩9,571 | ₩8,730 | ₩8,957 | -6.42% | 20.9만 |
|---|
| 2025.10.14 | ₩7,902 | ₩10,345 | ₩7,782 | ₩9,611 | +21.62% | 144.3만 |
|---|
| 2025.10.13 | ₩8,236 | ₩8,236 | ₩7,929 | ₩8,089 | -1.78% | 3.2만 |
|---|
| 2025.10.10 | ₩8,356 | ₩8,597 | ₩7,996 | ₩8,103 | -3.04% | 3.9만 |
|---|