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 | ₩6,688 | ₩6,755 | ₩6,488 | ₩6,622 | -1.00% | 15.2만 |
| 2026.10.08 | ₩6,568 | ₩6,688 | ₩6,287 | ₩6,675 | +1.63% | 14.4만 |
| 2026.10.07 | ₩6,434 | ₩6,702 | ₩6,361 | ₩6,568 | +2.08% | 9.6만 |
| 2026.10.06 | ₩6,501 | ₩6,729 | ₩6,341 | ₩6,488 | -0.21% | 9.5만 |
| 2026.10.05 | ₩6,488 | ₩6,608 | ₩6,394 | ₩6,488 | 0.00% | 11.7만 |
| 2026.10.02 | ₩6,421 | ₩6,595 | ₩6,367 | ₩6,434 | +0.21% | 8.9만 |
| 2026.10.01 | ₩6,688 | ₩6,688 | ₩6,287 | ₩6,327 | -5.40% | 11.6만 |
| 2026.09.30 | ₩6,769 | ₩6,889 | ₩6,662 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,702 |
| -0.99% |
| 10.1만 |
| 2026.09.29 | ₩6,715 | ₩6,755 | ₩6,595 | ₩6,729 | +0.20% | 7.6만 |
|---|
| 2026.09.28 | ₩6,729 | ₩6,849 | ₩6,635 | ₩6,662 | -0.99% | 12만 |
|---|
| 2026.09.25 | ₩6,943 | ₩7,009 | ₩6,715 | ₩6,795 | -2.12% | 6만 |
|---|
| 2026.09.24 | ₩6,715 | ₩6,929 | ₩6,581 | ₩6,929 | +3.19% | 10.5만 |
|---|
| 2026.09.23 | ₩7,103 | ₩7,103 | ₩6,555 | ₩6,742 | -5.08% | 15.9만 |
|---|
| 2026.09.22 | ₩6,675 | ₩7,157 | ₩6,595 | ₩7,090 | +6.21% | 33.4만 |
|---|
| 2026.09.21 | ₩6,608 | ₩6,742 | ₩6,462 | ₩6,622 | +0.20% | 16.7만 |
|---|
| 2026.09.18 | ₩6,367 | ₩6,802 | ₩6,294 | ₩6,541 | +2.73% | 40.4만 |
|---|
| 2026.09.17 | ₩6,073 | ₩6,541 | ₩6,073 | ₩6,367 | +4.85% | 22.2만 |
|---|
| 2026.09.16 | ₩6,234 | ₩6,313 | ₩5,966 | ₩5,966 | -4.29% | 12.9만 |
|---|
| 2026.09.15 | ₩6,180 | ₩6,314 | ₩6,006 | ₩6,220 | +0.65% | 21.5만 |
|---|
| 2026.09.14 | ₩5,872 | ₩6,394 | ₩5,792 | ₩6,207 | +5.69% | 20.2만 |
|---|
| 2026.09.11 | ₩6,140 | ₩6,234 | ₩5,846 | ₩5,859 | -4.58% | 13.9만 |
|---|
| 2026.09.10 | ₩6,167 | ₩6,180 | ₩5,959 | ₩6,046 | -1.95% | 9.3만 |
|---|
| 2026.09.09 | ₩6,086 | ₩6,280 | ₩6,060 | ₩6,167 | +1.32% | 7.8만 |
|---|
| 2026.09.08 | ₩6,448 | ₩6,448 | ₩6,147 | ₩6,167 | -4.36% | 9.8만 |
|---|
| 2026.09.04 | ₩6,073 | ₩6,381 | ₩6,046 | ₩6,367 | +4.85% | 7.6만 |
|---|
| 2026.09.03 | ₩6,020 | ₩6,127 | ₩5,832 | ₩6,086 | +1.11% | 10만 |
|---|
| 2026.09.02 | ₩6,060 | ₩6,219 | ₩5,872 | ₩5,913 | -2.43% | 6.2만 |
|---|
| 2026.09.01 | ₩6,046 | ₩6,193 | ₩5,993 | ₩6,033 | -0.22% | 10.1만 |
|---|
| 2026.08.31 | ₩6,127 | ₩6,284 | ₩6,033 | ₩6,100 | -0.44% | 4.7만 |
|---|
| 2026.08.28 | ₩6,448 | ₩6,448 | ₩6,086 | ₩6,140 | -4.77% | 15.3만 |
|---|
| 2026.08.27 | ₩6,876 | ₩6,876 | ₩6,367 | ₩6,501 | -5.45% | 7.8만 |
|---|
| 2026.08.26 | ₩6,715 | ₩6,729 | ₩6,461 | ₩6,515 | -2.99% | 5.4만 |
|---|
| 2026.08.25 | ₩6,675 | ₩6,983 | ₩6,662 | ₩6,742 | +1.00% | 14.5만 |
|---|
| 2026.08.24 | ₩6,541 | ₩7,036 | ₩6,300 | ₩6,635 | +1.43% | 14.7만 |
|---|
| 2026.08.21 | ₩6,555 | ₩6,622 | ₩6,428 | ₩6,515 | -0.61% | 7.1만 |
|---|
| 2026.08.20 | ₩6,688 | ₩6,688 | ₩6,327 | ₩6,501 | -2.80% | 6만 |
|---|
| 2026.08.19 | ₩6,635 | ₩6,822 | ₩6,622 | ₩6,648 | +0.20% | 11.9만 |
|---|
| 2026.08.18 | ₩6,220 | ₩6,595 | ₩6,220 | ₩6,581 | +5.81% | 10.7만 |
|---|
| 2026.08.17 | ₩6,434 | ₩6,434 | ₩6,193 | ₩6,247 | -2.91% | 6.7만 |
|---|
| 2026.08.14 | ₩6,287 | ₩6,488 | ₩6,086 | ₩6,407 | +1.91% | 11.4만 |
|---|
| 2026.08.13 | ₩6,314 | ₩6,448 | ₩6,247 | ₩6,247 | -1.06% | 9.7만 |
|---|
| 2026.08.12 | ₩6,461 | ₩6,461 | ₩6,247 | ₩6,274 | -2.90% | 8.6만 |
|---|
| 2026.08.11 | ₩6,180 | ₩6,488 | ₩6,046 | ₩6,421 | +3.90% | 13만 |
|---|
| 2026.08.10 | ₩6,421 | ₩6,421 | ₩6,113 | ₩6,207 | -3.33% | 18.1만 |
|---|
| 2026.08.07 | ₩6,300 | ₩6,473 | ₩6,220 | ₩6,434 | +2.12% | 14.2만 |
|---|
| 2026.08.06 | ₩6,093 | ₩6,280 | ₩6,046 | ₩6,127 | +0.55% | 25만 |
|---|
| 2026.08.05 | ₩6,167 | ₩6,248 | ₩5,999 | ₩6,086 | -1.30% | 10만 |
|---|
| 2026.08.04 | ₩5,953 | ₩6,220 | ₩5,926 | ₩6,113 | +2.70% | 14.6만 |
|---|
| 2026.08.03 | ₩5,672 | ₩5,966 | ₩5,525 | ₩5,926 | +4.48% | 11.7만 |
|---|
| 2026.07.31 | ₩5,458 | ₩5,645 | ₩5,344 | ₩5,605 | +2.70% | 18만 |
|---|
| 2026.07.30 | ₩5,270 | ₩5,511 | ₩5,244 | ₩5,458 | +3.55% | 15.1만 |
|---|
| 2026.07.29 | ₩5,351 | ₩5,551 | ₩5,157 | ₩5,177 | -3.25% | 14.4만 |
|---|
| 2026.07.28 | ₩5,699 | ₩5,739 | ₩5,331 | ₩5,351 | -6.10% | 20.3만 |
|---|
| 2026.07.27 | ₩5,792 | ₩5,892 | ₩5,672 | ₩5,705 | -1.50% | 8.1만 |
|---|
| 2026.07.24 | ₩5,872 | ₩5,934 | ₩5,632 | ₩5,685 | -3.19% | 15.9만 |
|---|
| 2026.07.23 | ₩5,806 | ₩5,926 | ₩5,672 | ₩5,859 | +0.92% | 24.3만 |
|---|
| 2026.07.22 | ₩6,100 | ₩6,100 | ₩5,806 | ₩5,846 | -4.17% | 14.3만 |
|---|
| 2026.07.21 | ₩6,006 | ₩6,139 | ₩5,859 | ₩6,086 | +1.34% | 25.8만 |
|---|
| 2026.07.20 | ₩6,100 | ₩6,314 | ₩5,926 | ₩5,939 | -2.63% | 24.6만 |
|---|
| 2026.07.17 | ₩6,140 | ₩6,234 | ₩5,946 | ₩6,073 | -1.09% | 36.1만 |
|---|
| 2026.07.16 | ₩6,474 | ₩6,488 | ₩6,060 | ₩6,153 | -4.96% | 34.4만 |
|---|
| 2026.07.15 | ₩6,528 | ₩6,655 | ₩6,314 | ₩6,474 | -0.82% | 25.7만 |
|---|
| 2026.07.14 | ₩6,555 | ₩7,170 | ₩6,421 | ₩6,515 | -0.61% | 44.1만 |
|---|
| 2026.07.13 | ₩6,996 | ₩6,996 | ₩6,381 | ₩6,494 | -7.17% | 40.5만 |
|---|
| 2026.07.10 | ₩7,130 | ₩7,538 | ₩6,675 | ₩7,036 | -1.31% | 39.2만 |
|---|
| 2026.07.09 | ₩7,183 | ₩7,384 | ₩7,036 | ₩7,036 | -2.05% | 26.4만 |
|---|
| 2026.07.08 | ₩7,692 | ₩7,692 | ₩7,130 | ₩7,170 | -6.78% | 57.5만 |
|---|
| 2026.07.07 | ₩7,652 | ₩7,866 | ₩7,250 | ₩7,692 | +0.52% | 30.6만 |
|---|
| 2026.07.06 | ₩7,892 | ₩7,979 | ₩7,545 | ₩7,705 | -2.37% | 17만 |
|---|
| 2026.07.02 | ₩7,692 | ₩8,160 | ₩7,452 | ₩7,839 | +1.91% | 10.8만 |
|---|
| 2026.07.01 | ₩7,852 | ₩7,926 | ₩7,464 | ₩7,571 | -3.58% | 10.4만 |
|---|
| 2026.06.30 | ₩8,080 | ₩8,307 | ₩7,825 | ₩7,825 | -3.15% | 30만 |
|---|
| 2026.06.29 | ₩7,397 | ₩8,133 | ₩7,277 | ₩8,120 | +9.76% | 29.3만 |
|---|
| 2026.06.26 | ₩6,956 | ₩7,357 | ₩6,688 | ₩7,357 | +5.77% | 24.9만 |
|---|
| 2026.06.25 | ₩7,157 | ₩7,264 | ₩6,849 | ₩6,862 | -4.11% | 13.4만 |
|---|
| 2026.06.24 | ₩7,210 | ₩7,357 | ₩7,103 | ₩7,116 | -1.30% | 11.5만 |
|---|
| 2026.06.23 | ₩6,996 | ₩7,357 | ₩6,922 | ₩7,210 | +3.06% | 26.9만 |
|---|
| 2026.06.22 | ₩6,755 | ₩7,344 | ₩6,608 | ₩7,076 | +4.75% | 40.9만 |
|---|
| 2026.06.18 | ₩6,809 | ₩6,862 | ₩6,434 | ₩6,581 | -3.34% | 21.6만 |
|---|
| 2026.06.17 | ₩6,448 | ₩6,969 | ₩6,300 | ₩6,729 | +4.36% | 32.2만 |
|---|
| 2026.06.16 | ₩6,568 | ₩6,584 | ₩6,180 | ₩6,448 | -1.83% | 15.4만 |
|---|
| 2026.06.15 | ₩6,407 | ₩6,601 | ₩6,354 | ₩6,541 | +2.09% | 18.7만 |
|---|
| 2026.06.12 | ₩6,220 | ₩6,608 | ₩6,113 | ₩6,341 | +1.94% | 11.5만 |
|---|
| 2026.06.11 | ₩5,913 | ₩6,287 | ₩5,792 | ₩6,207 | +4.98% | 17.5만 |
|---|
| 2026.06.10 | ₩5,953 | ₩6,327 | ₩5,899 | ₩5,899 | -0.90% | 11.7만 |
|---|
| 2026.06.09 | ₩6,207 | ₩6,287 | ₩5,752 | ₩5,993 | -3.45% | 9.3만 |
|---|
| 2026.06.08 | ₩6,033 | ₩6,180 | ₩5,846 | ₩6,086 | +0.89% | 8.4만 |
|---|
| 2026.06.05 | ₩6,769 | ₩6,822 | ₩5,899 | ₩5,913 | -12.65% | 23.4만 |
|---|
| 2026.06.04 | ₩6,234 | ₩6,695 | ₩6,207 | ₩6,515 | +4.51% | 15.6만 |
|---|
| 2026.06.03 | ₩6,314 | ₩6,347 | ₩5,886 | ₩6,207 | -1.69% | 11.8만 |
|---|
| 2026.06.02 | ₩6,648 | ₩6,648 | ₩6,214 | ₩6,327 | -4.83% | 20.1만 |
|---|
| 2026.06.01 | ₩6,448 | ₩6,889 | ₩6,354 | ₩6,568 | +1.87% | 40.1만 |
|---|
| 2026.05.29 | ₩6,461 | ₩6,515 | ₩6,207 | ₩6,448 | -0.21% | 11.9만 |
|---|
| 2026.05.28 | ₩6,341 | ₩6,488 | ₩6,227 | ₩6,461 | +1.90% | 8.7만 |
|---|
| 2026.05.27 | ₩6,314 | ₩6,515 | ₩6,267 | ₩6,381 | +1.06% | 5.8만 |
|---|
| 2026.05.26 | ₩6,421 | ₩6,461 | ₩6,187 | ₩6,300 | -1.88% | 9.3만 |
|---|
| 2026.05.22 | ₩6,421 | ₩6,699 | ₩6,401 | ₩6,434 | +0.21% | 7.6만 |
|---|
| 2026.05.21 | ₩6,167 | ₩6,545 | ₩6,033 | ₩6,474 | +4.99% | 10만 |
|---|
| 2026.05.20 | ₩6,113 | ₩6,535 | ₩6,020 | ₩6,180 | +1.09% | 6.6만 |
|---|
| 2026.05.19 | ₩6,474 | ₩6,501 | ₩6,086 | ₩6,113 | -5.58% | 8.6만 |
|---|
| 2026.05.18 | ₩6,755 | ₩7,063 | ₩6,488 | ₩6,581 | -2.57% | 25.6만 |
|---|
| 2026.05.15 | ₩7,143 | ₩7,143 | ₩6,555 | ₩6,635 | -7.12% | 15.2만 |
|---|
| 2026.05.14 | ₩6,140 | ₩7,170 | ₩5,776 | ₩7,036 | +14.60% | 44.1만 |
|---|
| 2026.05.13 | ₩5,618 | ₩6,214 | ₩5,541 | ₩6,073 | +8.10% | 27.4만 |
|---|
| 2026.05.12 | ₩5,578 | ₩5,812 | ₩5,210 | ₩5,739 | +2.88% | 51.3만 |
|---|
| 2026.05.11 | ₩5,511 | ₩5,678 | ₩5,511 | ₩5,592 | +1.46% | 14.4만 |
|---|
| 2026.05.08 | ₩5,658 | ₩5,719 | ₩5,431 | ₩5,498 | -2.84% | 16.6만 |
|---|
| 2026.05.07 | ₩5,779 | ₩5,799 | ₩5,551 | ₩5,618 | -2.78% | 10.1만 |
|---|
| 2026.05.06 | ₩5,712 | ₩5,839 | ₩5,578 | ₩5,672 | -0.70% | 7.5만 |
|---|
| 2026.05.05 | ₩5,765 | ₩5,765 | ₩5,551 | ₩5,685 | -1.39% | 16만 |
|---|
| 2026.05.04 | ₩5,618 | ₩5,745 | ₩5,498 | ₩5,699 | +1.43% | 12.8만 |
|---|
| 2026.05.01 | ₩5,658 | ₩5,779 | ₩5,551 | ₩5,578 | -1.42% | 12.1만 |
|---|
| 2026.04.30 | ₩5,498 | ₩5,712 | ₩5,458 | ₩5,658 | +2.92% | 7.8만 |
|---|
| 2026.04.29 | ₩5,658 | ₩5,852 | ₩5,431 | ₩5,444 | -3.78% | 10.9만 |
|---|
| 2026.04.28 | ₩5,953 | ₩6,020 | ₩5,692 | ₩5,699 | -4.27% | 6.4만 |
|---|
| 2026.04.27 | ₩5,699 | ₩6,100 | ₩5,699 | ₩5,886 | +3.29% | 14만 |
|---|
| 2026.04.24 | ₩5,765 | ₩5,859 | ₩5,585 | ₩5,779 | +0.23% | 11만 |
|---|
| 2026.04.23 | ₩5,966 | ₩5,966 | ₩5,604 | ₩5,806 | -2.69% | 17.5만 |
|---|
| 2026.04.22 | ₩6,100 | ₩6,207 | ₩5,899 | ₩5,899 | -3.29% | 16.1만 |
|---|
| 2026.04.21 | ₩6,688 | ₩6,755 | ₩6,046 | ₩6,060 | -9.40% | 23.6만 |
|---|
| 2026.04.20 | ₩6,341 | ₩6,795 | ₩6,274 | ₩6,675 | +5.27% | 23.5만 |
|---|
| 2026.04.17 | ₩6,086 | ₩6,448 | ₩6,060 | ₩6,394 | +5.05% | 22만 |
|---|
| 2026.04.16 | ₩6,046 | ₩6,073 | ₩5,806 | ₩5,993 | -0.88% | 8.2만 |
|---|
| 2026.04.15 | ₩5,953 | ₩6,073 | ₩5,806 | ₩6,060 | +1.80% | 10.7만 |
|---|
| 2026.04.14 | ₩5,993 | ₩6,033 | ₩5,752 | ₩5,966 | -0.45% | 13.1만 |
|---|
| 2026.04.13 | ₩5,592 | ₩6,020 | ₩5,565 | ₩5,953 | +6.46% | 20.8만 |
|---|
| 2026.04.10 | ₩6,073 | ₩6,133 | ₩5,431 | ₩5,578 | -8.15% | 15.7만 |
|---|
| 2026.04.09 | ₩5,538 | ₩6,127 | ₩5,525 | ₩6,060 | +9.42% | 34.2만 |
|---|
| 2026.04.08 | ₩5,471 | ₩5,578 | ₩5,351 | ₩5,498 | +0.49% | 17.1만 |
|---|
| 2026.04.07 | ₩5,391 | ₩5,391 | ₩5,217 | ₩5,337 | -0.99% | 8.2만 |
|---|
| 2026.04.06 | ₩5,458 | ₩5,525 | ₩5,217 | ₩5,418 | -0.74% | 19.1만 |
|---|
| 2026.04.02 | ₩5,297 | ₩5,511 | ₩5,230 | ₩5,364 | +1.26% | 7.6만 |
|---|
| 2026.04.01 | ₩5,351 | ₩5,605 | ₩5,337 | ₩5,458 | +2.00% | 11.2만 |
|---|
| 2026.03.31 | ₩5,137 | ₩5,371 | ₩5,023 | ₩5,270 | +2.60% | 9.9만 |
|---|
| 2026.03.30 | ₩5,351 | ₩5,391 | ₩4,963 | ₩5,056 | -5.50% | 12.9만 |
|---|
| 2026.03.27 | ₩5,592 | ₩5,592 | ₩5,230 | ₩5,297 | -5.26% | 25.1만 |
|---|
| 2026.03.26 | ₩5,565 | ₩5,712 | ₩5,484 | ₩5,592 | +0.48% | 11.9만 |
|---|
| 2026.03.25 | ₩5,592 | ₩5,872 | ₩5,551 | ₩5,612 | +0.36% | 18.5만 |
|---|
| 2026.03.24 | ₩5,632 | ₩5,645 | ₩5,377 | ₩5,551 | -1.43% | 17.7만 |
|---|
| 2026.03.23 | ₩5,658 | ₩5,739 | ₩5,525 | ₩5,645 | -0.24% | 9만 |
|---|
| 2026.03.20 | ₩5,739 | ₩5,752 | ₩5,518 | ₩5,632 | -1.86% | 14.2만 |
|---|
| 2026.03.19 | ₩5,997 | ₩5,997 | ₩5,498 | ₩5,712 | -4.75% | 20.7만 |
|---|
| 2026.03.18 | ₩5,926 | ₩6,260 | ₩5,699 | ₩5,953 | +0.45% | 24.9만 |
|---|
| 2026.03.17 | ₩6,060 | ₩6,167 | ₩5,846 | ₩5,886 | -2.87% | 6.8만 |
|---|
| 2026.03.16 | ₩5,966 | ₩6,200 | ₩5,819 | ₩6,020 | +0.90% | 16.6만 |
|---|
| 2026.03.13 | ₩6,394 | ₩6,501 | ₩5,966 | ₩6,060 | -5.23% | 13.8만 |
|---|
| 2026.03.12 | ₩6,488 | ₩6,501 | ₩6,274 | ₩6,354 | -2.06% | 13.4만 |
|---|
| 2026.03.11 | ₩6,555 | ₩6,642 | ₩6,407 | ₩6,595 | +0.61% | 12.2만 |
|---|
| 2026.03.10 | ₩6,488 | ₩6,762 | ₩6,461 | ₩6,555 | +1.03% | 13.6만 |
|---|
| 2026.03.09 | ₩6,300 | ₩6,528 | ₩6,234 | ₩6,474 | +2.76% | 8.8만 |
|---|
| 2026.03.06 | ₩6,220 | ₩6,528 | ₩6,207 | ₩6,407 | +3.01% | 9만 |
|---|
| 2026.03.05 | ₩6,568 | ₩6,729 | ₩6,260 | ₩6,341 | -3.46% | 8만 |
|---|
| 2026.03.04 | ₩6,314 | ₩6,662 | ₩6,193 | ₩6,595 | +4.45% | 9.7만 |
|---|
| 2026.03.03 | ₩6,394 | ₩6,494 | ₩6,140 | ₩6,274 | -1.88% | 11.9만 |
|---|
| 2026.03.02 | ₩6,528 | ₩6,622 | ₩6,235 | ₩6,568 | +0.61% | 16.1만 |
|---|
| 2026.02.27 | ₩6,581 | ₩6,742 | ₩6,474 | ₩6,635 | +0.81% | 8.2만 |
|---|
| 2026.02.26 | ₩6,715 | ₩6,795 | ₩6,461 | ₩6,662 | -0.80% | 7만 |
|---|
| 2026.02.25 | ₩6,581 | ₩6,822 | ₩6,501 | ₩6,755 | +2.64% | 15.6만 |
|---|
| 2026.02.24 | ₩6,193 | ₩6,568 | ₩6,153 | ₩6,555 | +5.83% | 13.5만 |
|---|
| 2026.02.23 | ₩6,153 | ₩6,314 | ₩6,127 | ₩6,260 | +1.74% | 5.6만 |
|---|
| 2026.02.20 | ₩6,421 | ₩6,421 | ₩6,086 | ₩6,167 | -3.96% | 10.4만 |
|---|
| 2026.02.19 | ₩6,421 | ₩6,555 | ₩6,200 | ₩6,488 | +1.04% | 16.1만 |
|---|
| 2026.02.18 | ₩6,167 | ₩6,515 | ₩6,167 | ₩6,488 | +5.21% | 8.3만 |
|---|
| 2026.02.17 | ₩6,314 | ₩6,354 | ₩6,033 | ₩6,220 | -1.48% | 12.3만 |
|---|
| 2026.02.13 | ₩6,260 | ₩6,488 | ₩6,254 | ₩6,300 | +0.64% | 7.7만 |
|---|
| 2026.02.12 | ₩6,581 | ₩6,581 | ₩6,274 | ₩6,341 | -3.66% | 6.5만 |
|---|
| 2026.02.11 | ₩6,688 | ₩6,702 | ₩6,374 | ₩6,595 | -1.40% | 10.6만 |
|---|
| 2026.02.10 | ₩6,541 | ₩7,116 | ₩6,387 | ₩6,635 | +1.43% | 18.9만 |
|---|
| 2026.02.09 | ₩6,461 | ₩6,622 | ₩6,314 | ₩6,555 | +1.45% | 13.7만 |
|---|
| 2026.02.06 | ₩5,926 | ₩6,525 | ₩5,926 | ₩6,474 | +9.26% | 11만 |
|---|
| 2026.02.05 | ₩6,300 | ₩6,414 | ₩5,899 | ₩5,913 | -6.16% | 20.8만 |
|---|
| 2026.02.04 | ₩6,474 | ₩6,643 | ₩6,247 | ₩6,367 | -1.65% | 16.8만 |
|---|
| 2026.02.03 | ₩6,300 | ₩6,608 | ₩6,274 | ₩6,501 | +3.18% | 16.5만 |
|---|
| 2026.02.02 | ₩6,180 | ₩6,508 | ₩6,180 | ₩6,341 | +2.60% | 20.7만 |
|---|
| 2026.01.30 | ₩6,260 | ₩6,482 | ₩6,020 | ₩6,220 | -0.64% | 29.3만 |
|---|
| 2026.01.29 | ₩6,113 | ₩6,367 | ₩5,953 | ₩6,153 | +0.66% | 19.1만 |
|---|
| 2026.01.28 | ₩6,501 | ₩6,506 | ₩6,020 | ₩6,153 | -5.35% | 31.5만 |
|---|
| 2026.01.27 | ₩6,274 | ₩6,501 | ₩6,236 | ₩6,474 | +3.20% | 8.4만 |
|---|
| 2026.01.26 | ₩6,234 | ₩6,381 | ₩6,033 | ₩6,260 | +0.43% | 22.2만 |
|---|
| 2026.01.23 | ₩6,327 | ₩6,441 | ₩6,100 | ₩6,314 | -0.21% | 30.5만 |
|---|
| 2026.01.22 | ₩6,073 | ₩6,367 | ₩6,006 | ₩6,327 | +4.19% | 21.3만 |
|---|
| 2026.01.21 | ₩5,993 | ₩6,204 | ₩5,846 | ₩6,086 | +1.56% | 30.2만 |
|---|
| 2026.01.20 | ₩5,632 | ₩6,100 | ₩5,367 | ₩5,993 | +6.41% | 35.4만 |
|---|
| 2026.01.16 | ₩5,498 | ₩5,846 | ₩5,432 | ₩5,725 | +4.14% | 38.5만 |
|---|
| 2026.01.15 | ₩6,193 | ₩6,327 | ₩5,270 | ₩5,391 | -12.96% | 102.7만 |
|---|
| 2026.01.14 | ₩6,274 | ₩6,620 | ₩6,180 | ₩6,207 | -1.07% | 27.9만 |
|---|
| 2026.01.13 | ₩6,354 | ₩6,488 | ₩5,953 | ₩6,180 | -2.74% | 32.4만 |
|---|
| 2026.01.12 | ₩6,528 | ₩6,528 | ₩6,086 | ₩6,354 | -2.66% | 36.5만 |
|---|
| 2026.01.09 | ₩6,889 | ₩6,889 | ₩6,394 | ₩6,488 | -5.83% | 57.7만 |
|---|
| 2026.01.08 | ₩6,889 | ₩7,223 | ₩6,675 | ₩6,849 | -0.58% | 38.6만 |
|---|
| 2026.01.07 | ₩7,116 | ₩7,357 | ₩6,702 | ₩6,889 | -3.20% | 34만 |
|---|
| 2026.01.06 | ₩7,264 | ₩7,330 | ₩7,023 | ₩7,023 | -3.31% | 16.7만 |
|---|
| 2026.01.05 | ₩7,692 | ₩7,973 | ₩7,103 | ₩7,170 | -6.78% | 32.1만 |
|---|
| 2026.01.02 | ₩7,799 | ₩7,939 | ₩7,277 | ₩7,558 | -3.09% | 29.1만 |
|---|
| 2025.12.31 | ₩7,344 | ₩7,892 | ₩7,344 | ₩7,759 | +5.65% | 16.1만 |
|---|
| 2025.12.30 | ₩7,397 | ₩8,066 | ₩7,223 | ₩7,411 | +0.18% | 23.8만 |
|---|
| 2025.12.29 | ₩7,330 | ₩7,531 | ₩7,210 | ₩7,424 | +1.28% | 22.1만 |
|---|
| 2025.12.26 | ₩7,411 | ₩7,694 | ₩7,076 | ₩7,317 | -1.26% | 8.9만 |
|---|
| 2025.12.24 | ₩7,250 | ₩7,491 | ₩7,090 | ₩7,424 | +2.40% | 12.9만 |
|---|
| 2025.12.23 | ₩7,611 | ₩7,611 | ₩7,143 | ₩7,210 | -5.27% | 14만 |
|---|
| 2025.12.22 | ₩7,451 | ₩7,718 | ₩7,143 | ₩7,170 | -3.77% | 19.4만 |
|---|
| 2025.12.19 | ₩7,076 | ₩7,424 | ₩7,050 | ₩7,344 | +3.78% | 36.4만 |
|---|
| 2025.12.18 | ₩7,558 | ₩7,702 | ₩7,023 | ₩7,090 | -6.19% | 32.8만 |
|---|
| 2025.12.17 | ₩7,879 | ₩8,039 | ₩7,447 | ₩7,491 | -4.92% | 19.7만 |
|---|
| 2025.12.16 | ₩7,906 | ₩7,959 | ₩7,658 | ₩7,799 | -1.35% | 20.5만 |
|---|
| 2025.12.15 | ₩8,334 | ₩8,501 | ₩7,892 | ₩7,906 | -5.14% | 30.1만 |
|---|
| 2025.12.12 | ₩8,414 | ₩8,615 | ₩8,187 | ₩8,267 | -1.75% | 26.8만 |
|---|
| 2025.12.11 | ₩8,066 | ₩8,394 | ₩8,066 | ₩8,361 | +3.65% | 24.5만 |
|---|
| 2025.12.10 | ₩8,173 | ₩8,461 | ₩8,026 | ₩8,146 | -0.33% | 20.8만 |
|---|
| 2025.12.09 | ₩8,227 | ₩8,427 | ₩8,120 | ₩8,213 | -0.16% | 19만 |
|---|
| 2025.12.08 | ₩8,146 | ₩8,294 | ₩7,959 | ₩8,120 | -0.33% | 27.7만 |
|---|
| 2025.12.05 | ₩8,253 | ₩8,253 | ₩7,906 | ₩8,053 | -2.43% | 15.6만 |
|---|
| 2025.12.04 | ₩8,160 | ₩8,193 | ₩7,932 | ₩8,026 | -1.64% | 9.8만 |
|---|
| 2025.12.03 | ₩7,999 | ₩8,347 | ₩7,932 | ₩8,227 | +2.84% | 10.4만 |
|---|
| 2025.12.02 | ₩8,427 | ₩8,468 | ₩7,973 | ₩7,999 | -5.08% | 19.2만 |
|---|
| 2025.12.01 | ₩8,708 | ₩8,855 | ₩8,240 | ₩8,347 | -4.15% | 12만 |
|---|
| 2025.11.28 | ₩8,641 | ₩8,799 | ₩8,508 | ₩8,708 | +0.77% | 15만 |
|---|
| 2025.11.26 | ₩8,280 | ₩8,550 | ₩8,120 | ₩8,534 | +3.07% | 14.7만 |
|---|
| 2025.11.25 | ₩8,133 | ₩8,153 | ₩7,919 | ₩8,106 | -0.33% | 10.3만 |
|---|
| 2025.11.24 | ₩8,039 | ₩8,414 | ₩7,906 | ₩8,093 | +0.67% | 17.7만 |
|---|
| 2025.11.21 | ₩8,026 | ₩8,173 | ₩7,919 | ₩7,999 | -0.33% | 12.7만 |
|---|
| 2025.11.20 | ₩7,745 | ₩8,294 | ₩7,745 | ₩7,999 | +3.28% | 26만 |
|---|
| 2025.11.19 | ₩8,173 | ₩8,266 | ₩7,625 | ₩7,745 | -5.24% | 40.5만 |
|---|
| 2025.11.18 | ₩7,825 | ₩8,240 | ₩7,598 | ₩8,240 | +5.30% | 15.1만 |
|---|
| 2025.11.17 | ₩7,825 | ₩8,039 | ₩7,598 | ₩7,825 | 0.00% | 35.4만 |
|---|
| 2025.11.14 | ₩7,839 | ₩8,120 | ₩7,672 | ₩7,852 | +0.17% | 11.7만 |
|---|
| 2025.11.13 | ₩8,160 | ₩8,299 | ₩7,799 | ₩7,973 | -2.30% | 21.1만 |
|---|
| 2025.11.12 | ₩8,080 | ₩8,187 | ₩7,772 | ₩8,146 | +0.83% | 15.8만 |
|---|
| 2025.11.11 | ₩7,986 | ₩8,187 | ₩7,825 | ₩8,039 | +0.67% | 6.2만 |
|---|
| 2025.11.10 | ₩7,772 | ₩8,227 | ₩7,627 | ₩7,959 | +2.41% | 10.4만 |
|---|
| 2025.11.07 | ₩7,625 | ₩7,738 | ₩7,432 | ₩7,705 | +1.05% | 15.4만 |
|---|
| 2025.11.06 | ₩7,665 | ₩8,046 | ₩7,598 | ₩7,705 | +0.52% | 9.4만 |
|---|
| 2025.11.05 | ₩7,852 | ₩8,026 | ₩7,625 | ₩7,718 | -1.70% | 21만 |
|---|
| 2025.11.04 | ₩7,892 | ₩8,294 | ₩7,759 | ₩7,825 | -0.85% | 29.5만 |
|---|
| 2025.11.03 | ₩8,441 | ₩8,468 | ₩7,959 | ₩8,026 | -4.91% | 13.9만 |
|---|
| 2025.10.31 | ₩8,253 | ₩8,695 | ₩8,253 | ₩8,454 | +2.43% | 12만 |
|---|
| 2025.10.30 | ₩8,361 | ₩8,575 | ₩8,120 | ₩8,187 | -2.08% | 23.4만 |
|---|
| 2025.10.29 | ₩8,936 | ₩9,056 | ₩8,307 | ₩8,414 | -5.84% | 31.5만 |
|---|
| 2025.10.28 | ₩8,695 | ₩9,061 | ₩8,534 | ₩8,909 | +2.46% | 34.3만 |
|---|
| 2025.10.27 | ₩8,561 | ₩8,922 | ₩8,361 | ₩8,655 | +1.09% | 21.8만 |
|---|
| 2025.10.24 | ₩8,829 | ₩9,110 | ₩8,120 | ₩8,427 | -4.55% | 112.2만 |
|---|
| 2025.10.23 | ₩9,899 | ₩10,033 | ₩9,243 | ₩9,337 | -5.68% | 47.9만 |
|---|
| 2025.10.22 | ₩9,029 | ₩10,099 | ₩9,003 | ₩9,845 | +9.04% | 84.5만 |
|---|
| 2025.10.21 | ₩8,941 | ₩8,941 | ₩8,280 | ₩8,655 | -3.20% | 7.6만 |
|---|
| 2025.10.20 | ₩8,601 | ₩8,775 | ₩8,187 | ₩8,575 | -0.31% | 15.1만 |
|---|
| 2025.10.17 | ₩8,405 | ₩8,608 | ₩8,109 | ₩8,508 | +1.23% | 7.2만 |
|---|
| 2025.10.16 | ₩8,989 | ₩9,324 | ₩8,267 | ₩8,427 | -6.25% | 12만 |
|---|
| 2025.10.15 | ₩9,591 | ₩9,591 | ₩8,748 | ₩8,976 | -6.42% | 20.9만 |
|---|
| 2025.10.14 | ₩7,919 | ₩10,367 | ₩7,799 | ₩9,631 | +21.62% | 144.3만 |
|---|
| 2025.10.13 | ₩8,253 | ₩8,253 | ₩7,946 | ₩8,106 | -1.78% | 3.2만 |
|---|
| 2025.10.10 | ₩8,374 | ₩8,615 | ₩8,013 | ₩8,120 | -3.04% | 3.9만 |
|---|