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 | ₩6,685 | ₩6,752 | ₩6,484 | ₩6,618 | -1.00% | 15.2만 |
| 2026.10.08 | ₩6,565 | ₩6,685 | ₩6,284 | ₩6,672 | +1.63% | 14.4만 |
| 2026.10.07 | ₩6,431 | ₩6,698 | ₩6,357 | ₩6,565 | +2.08% | 9.6만 |
| 2026.10.06 | ₩6,498 | ₩6,725 | ₩6,337 | ₩6,484 | -0.21% | 9.5만 |
| 2026.10.05 | ₩6,484 | ₩6,605 | ₩6,391 | ₩6,484 | 0.00% | 11.7만 |
| 2026.10.02 | ₩6,418 | ₩6,591 | ₩6,364 | ₩6,431 | +0.21% | 8.9만 |
| 2026.10.01 | ₩6,685 | ₩6,685 | ₩6,284 | ₩6,324 | -5.40% | 11.6만 |
| 2026.09.30 | ₩6,765 | ₩6,885 | ₩6,658 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,698 |
| -0.99% |
| 10.1만 |
| 2026.09.29 | ₩6,712 | ₩6,752 | ₩6,591 | ₩6,725 | +0.20% | 7.6만 |
|---|
| 2026.09.28 | ₩6,725 | ₩6,845 | ₩6,631 | ₩6,658 | -0.99% | 12만 |
|---|
| 2026.09.25 | ₩6,939 | ₩7,006 | ₩6,712 | ₩6,792 | -2.12% | 6만 |
|---|
| 2026.09.24 | ₩6,712 | ₩6,926 | ₩6,578 | ₩6,926 | +3.19% | 10.5만 |
|---|
| 2026.09.23 | ₩7,099 | ₩7,099 | ₩6,551 | ₩6,738 | -5.08% | 15.9만 |
|---|
| 2026.09.22 | ₩6,672 | ₩7,153 | ₩6,591 | ₩7,086 | +6.21% | 33.4만 |
|---|
| 2026.09.21 | ₩6,605 | ₩6,738 | ₩6,459 | ₩6,618 | +0.20% | 16.7만 |
|---|
| 2026.09.18 | ₩6,364 | ₩6,799 | ₩6,291 | ₩6,538 | +2.73% | 40.4만 |
|---|
| 2026.09.17 | ₩6,070 | ₩6,538 | ₩6,070 | ₩6,364 | +4.85% | 22.2만 |
|---|
| 2026.09.16 | ₩6,230 | ₩6,309 | ₩5,963 | ₩5,963 | -4.29% | 12.9만 |
|---|
| 2026.09.15 | ₩6,177 | ₩6,311 | ₩6,003 | ₩6,217 | +0.65% | 21.5만 |
|---|
| 2026.09.14 | ₩5,869 | ₩6,391 | ₩5,789 | ₩6,204 | +5.69% | 20.2만 |
|---|
| 2026.09.11 | ₩6,137 | ₩6,230 | ₩5,843 | ₩5,856 | -4.58% | 13.9만 |
|---|
| 2026.09.10 | ₩6,164 | ₩6,177 | ₩5,956 | ₩6,043 | -1.95% | 9.3만 |
|---|
| 2026.09.09 | ₩6,083 | ₩6,277 | ₩6,057 | ₩6,164 | +1.32% | 7.8만 |
|---|
| 2026.09.08 | ₩6,444 | ₩6,444 | ₩6,143 | ₩6,164 | -4.36% | 9.8만 |
|---|
| 2026.09.04 | ₩6,070 | ₩6,377 | ₩6,043 | ₩6,364 | +4.85% | 7.6만 |
|---|
| 2026.09.03 | ₩6,016 | ₩6,123 | ₩5,829 | ₩6,083 | +1.11% | 10만 |
|---|
| 2026.09.02 | ₩6,057 | ₩6,216 | ₩5,869 | ₩5,909 | -2.43% | 6.2만 |
|---|
| 2026.09.01 | ₩6,043 | ₩6,190 | ₩5,990 | ₩6,030 | -0.22% | 10.1만 |
|---|
| 2026.08.31 | ₩6,123 | ₩6,281 | ₩6,030 | ₩6,097 | -0.44% | 4.7만 |
|---|
| 2026.08.28 | ₩6,444 | ₩6,444 | ₩6,083 | ₩6,137 | -4.77% | 15.3만 |
|---|
| 2026.08.27 | ₩6,872 | ₩6,872 | ₩6,364 | ₩6,498 | -5.45% | 7.8만 |
|---|
| 2026.08.26 | ₩6,712 | ₩6,725 | ₩6,458 | ₩6,511 | -2.99% | 5.4만 |
|---|
| 2026.08.25 | ₩6,672 | ₩6,979 | ₩6,658 | ₩6,738 | +1.00% | 14.5만 |
|---|
| 2026.08.24 | ₩6,538 | ₩7,033 | ₩6,297 | ₩6,631 | +1.43% | 14.7만 |
|---|
| 2026.08.21 | ₩6,551 | ₩6,618 | ₩6,424 | ₩6,511 | -0.61% | 7.1만 |
|---|
| 2026.08.20 | ₩6,685 | ₩6,685 | ₩6,324 | ₩6,498 | -2.80% | 6만 |
|---|
| 2026.08.19 | ₩6,631 | ₩6,819 | ₩6,618 | ₩6,645 | +0.20% | 11.9만 |
|---|
| 2026.08.18 | ₩6,217 | ₩6,591 | ₩6,217 | ₩6,578 | +5.81% | 10.7만 |
|---|
| 2026.08.17 | ₩6,431 | ₩6,431 | ₩6,190 | ₩6,244 | -2.91% | 6.7만 |
|---|
| 2026.08.14 | ₩6,284 | ₩6,484 | ₩6,083 | ₩6,404 | +1.91% | 11.4만 |
|---|
| 2026.08.13 | ₩6,311 | ₩6,444 | ₩6,244 | ₩6,244 | -1.06% | 9.7만 |
|---|
| 2026.08.12 | ₩6,458 | ₩6,458 | ₩6,244 | ₩6,270 | -2.90% | 8.6만 |
|---|
| 2026.08.11 | ₩6,177 | ₩6,484 | ₩6,043 | ₩6,418 | +3.90% | 13만 |
|---|
| 2026.08.10 | ₩6,418 | ₩6,418 | ₩6,110 | ₩6,204 | -3.33% | 18.1만 |
|---|
| 2026.08.07 | ₩6,297 | ₩6,470 | ₩6,217 | ₩6,431 | +2.12% | 14.2만 |
|---|
| 2026.08.06 | ₩6,090 | ₩6,277 | ₩6,043 | ₩6,123 | +0.55% | 25만 |
|---|
| 2026.08.05 | ₩6,164 | ₩6,245 | ₩5,996 | ₩6,083 | -1.30% | 10만 |
|---|
| 2026.08.04 | ₩5,950 | ₩6,217 | ₩5,923 | ₩6,110 | +2.70% | 14.6만 |
|---|
| 2026.08.03 | ₩5,669 | ₩5,963 | ₩5,522 | ₩5,923 | +4.48% | 11.7만 |
|---|
| 2026.07.31 | ₩5,455 | ₩5,642 | ₩5,341 | ₩5,602 | +2.70% | 18만 |
|---|
| 2026.07.30 | ₩5,268 | ₩5,508 | ₩5,241 | ₩5,455 | +3.55% | 15.1만 |
|---|
| 2026.07.29 | ₩5,348 | ₩5,549 | ₩5,154 | ₩5,174 | -3.25% | 14.4만 |
|---|
| 2026.07.28 | ₩5,696 | ₩5,736 | ₩5,328 | ₩5,348 | -6.10% | 20.3만 |
|---|
| 2026.07.27 | ₩5,789 | ₩5,889 | ₩5,669 | ₩5,702 | -1.50% | 8.1만 |
|---|
| 2026.07.24 | ₩5,869 | ₩5,931 | ₩5,629 | ₩5,682 | -3.19% | 15.9만 |
|---|
| 2026.07.23 | ₩5,803 | ₩5,923 | ₩5,669 | ₩5,856 | +0.92% | 24.3만 |
|---|
| 2026.07.22 | ₩6,097 | ₩6,097 | ₩5,803 | ₩5,843 | -4.17% | 14.3만 |
|---|
| 2026.07.21 | ₩6,003 | ₩6,135 | ₩5,856 | ₩6,083 | +1.34% | 25.8만 |
|---|
| 2026.07.20 | ₩6,097 | ₩6,311 | ₩5,923 | ₩5,936 | -2.63% | 24.6만 |
|---|
| 2026.07.17 | ₩6,137 | ₩6,230 | ₩5,943 | ₩6,070 | -1.09% | 36.1만 |
|---|
| 2026.07.16 | ₩6,471 | ₩6,484 | ₩6,057 | ₩6,150 | -4.96% | 34.4만 |
|---|
| 2026.07.15 | ₩6,525 | ₩6,652 | ₩6,311 | ₩6,471 | -0.82% | 25.7만 |
|---|
| 2026.07.14 | ₩6,551 | ₩7,166 | ₩6,418 | ₩6,511 | -0.61% | 44.1만 |
|---|
| 2026.07.13 | ₩6,992 | ₩6,992 | ₩6,377 | ₩6,491 | -7.17% | 40.5만 |
|---|
| 2026.07.10 | ₩7,126 | ₩7,534 | ₩6,672 | ₩7,033 | -1.31% | 39.2만 |
|---|
| 2026.07.09 | ₩7,180 | ₩7,380 | ₩7,033 | ₩7,033 | -2.05% | 26.4만 |
|---|
| 2026.07.08 | ₩7,688 | ₩7,688 | ₩7,126 | ₩7,166 | -6.78% | 57.5만 |
|---|
| 2026.07.07 | ₩7,648 | ₩7,862 | ₩7,246 | ₩7,688 | +0.52% | 30.6만 |
|---|
| 2026.07.06 | ₩7,888 | ₩7,975 | ₩7,541 | ₩7,701 | -2.37% | 17만 |
|---|
| 2026.07.02 | ₩7,688 | ₩8,156 | ₩7,448 | ₩7,835 | +1.91% | 10.8만 |
|---|
| 2026.07.01 | ₩7,848 | ₩7,922 | ₩7,460 | ₩7,567 | -3.58% | 10.4만 |
|---|
| 2026.06.30 | ₩8,075 | ₩8,303 | ₩7,821 | ₩7,821 | -3.15% | 30만 |
|---|
| 2026.06.29 | ₩7,394 | ₩8,129 | ₩7,273 | ₩8,116 | +9.76% | 29.3만 |
|---|
| 2026.06.26 | ₩6,952 | ₩7,353 | ₩6,685 | ₩7,353 | +5.77% | 24.9만 |
|---|
| 2026.06.25 | ₩7,153 | ₩7,260 | ₩6,845 | ₩6,859 | -4.11% | 13.4만 |
|---|
| 2026.06.24 | ₩7,206 | ₩7,353 | ₩7,099 | ₩7,113 | -1.30% | 11.5만 |
|---|
| 2026.06.23 | ₩6,992 | ₩7,353 | ₩6,919 | ₩7,206 | +3.06% | 26.9만 |
|---|
| 2026.06.22 | ₩6,752 | ₩7,340 | ₩6,605 | ₩7,073 | +4.75% | 40.9만 |
|---|
| 2026.06.18 | ₩6,805 | ₩6,859 | ₩6,431 | ₩6,578 | -3.34% | 21.6만 |
|---|
| 2026.06.17 | ₩6,444 | ₩6,966 | ₩6,297 | ₩6,725 | +4.36% | 32.2만 |
|---|
| 2026.06.16 | ₩6,565 | ₩6,581 | ₩6,177 | ₩6,444 | -1.83% | 15.4만 |
|---|
| 2026.06.15 | ₩6,404 | ₩6,598 | ₩6,351 | ₩6,538 | +2.09% | 18.7만 |
|---|
| 2026.06.12 | ₩6,217 | ₩6,605 | ₩6,110 | ₩6,337 | +1.94% | 11.5만 |
|---|
| 2026.06.11 | ₩5,909 | ₩6,284 | ₩5,789 | ₩6,204 | +4.98% | 17.5만 |
|---|
| 2026.06.10 | ₩5,950 | ₩6,324 | ₩5,896 | ₩5,896 | -0.90% | 11.7만 |
|---|
| 2026.06.09 | ₩6,204 | ₩6,284 | ₩5,749 | ₩5,990 | -3.45% | 9.3만 |
|---|
| 2026.06.08 | ₩6,030 | ₩6,177 | ₩5,843 | ₩6,083 | +0.89% | 8.4만 |
|---|
| 2026.06.05 | ₩6,765 | ₩6,819 | ₩5,896 | ₩5,909 | -12.65% | 23.4만 |
|---|
| 2026.06.04 | ₩6,230 | ₩6,692 | ₩6,204 | ₩6,511 | +4.51% | 15.6만 |
|---|
| 2026.06.03 | ₩6,311 | ₩6,344 | ₩5,883 | ₩6,204 | -1.69% | 11.8만 |
|---|
| 2026.06.02 | ₩6,645 | ₩6,645 | ₩6,210 | ₩6,324 | -4.83% | 20.1만 |
|---|
| 2026.06.01 | ₩6,444 | ₩6,885 | ₩6,351 | ₩6,565 | +1.87% | 40.1만 |
|---|
| 2026.05.29 | ₩6,458 | ₩6,511 | ₩6,204 | ₩6,444 | -0.21% | 11.9만 |
|---|
| 2026.05.28 | ₩6,337 | ₩6,484 | ₩6,224 | ₩6,458 | +1.90% | 8.7만 |
|---|
| 2026.05.27 | ₩6,311 | ₩6,511 | ₩6,264 | ₩6,377 | +1.06% | 5.8만 |
|---|
| 2026.05.26 | ₩6,418 | ₩6,458 | ₩6,184 | ₩6,297 | -1.88% | 9.3만 |
|---|
| 2026.05.22 | ₩6,418 | ₩6,696 | ₩6,397 | ₩6,431 | +0.21% | 7.6만 |
|---|
| 2026.05.21 | ₩6,164 | ₩6,542 | ₩6,030 | ₩6,471 | +4.99% | 10만 |
|---|
| 2026.05.20 | ₩6,110 | ₩6,531 | ₩6,016 | ₩6,177 | +1.09% | 6.6만 |
|---|
| 2026.05.19 | ₩6,471 | ₩6,498 | ₩6,083 | ₩6,110 | -5.58% | 8.6만 |
|---|
| 2026.05.18 | ₩6,752 | ₩7,059 | ₩6,484 | ₩6,578 | -2.57% | 25.6만 |
|---|
| 2026.05.15 | ₩7,140 | ₩7,140 | ₩6,551 | ₩6,631 | -7.12% | 15.2만 |
|---|
| 2026.05.14 | ₩6,137 | ₩7,166 | ₩5,773 | ₩7,033 | +14.60% | 44.1만 |
|---|
| 2026.05.13 | ₩5,615 | ₩6,210 | ₩5,538 | ₩6,070 | +8.10% | 27.4만 |
|---|
| 2026.05.12 | ₩5,575 | ₩5,809 | ₩5,208 | ₩5,736 | +2.88% | 51.3만 |
|---|
| 2026.05.11 | ₩5,508 | ₩5,676 | ₩5,508 | ₩5,589 | +1.46% | 14.4만 |
|---|
| 2026.05.08 | ₩5,655 | ₩5,716 | ₩5,428 | ₩5,495 | -2.84% | 16.6만 |
|---|
| 2026.05.07 | ₩5,776 | ₩5,796 | ₩5,549 | ₩5,615 | -2.78% | 10.1만 |
|---|
| 2026.05.06 | ₩5,709 | ₩5,836 | ₩5,575 | ₩5,669 | -0.70% | 7.5만 |
|---|
| 2026.05.05 | ₩5,762 | ₩5,762 | ₩5,549 | ₩5,682 | -1.39% | 16만 |
|---|
| 2026.05.04 | ₩5,615 | ₩5,742 | ₩5,495 | ₩5,696 | +1.43% | 12.8만 |
|---|
| 2026.05.01 | ₩5,655 | ₩5,776 | ₩5,549 | ₩5,575 | -1.42% | 12.1만 |
|---|
| 2026.04.30 | ₩5,495 | ₩5,709 | ₩5,455 | ₩5,655 | +2.92% | 7.8만 |
|---|
| 2026.04.29 | ₩5,655 | ₩5,849 | ₩5,428 | ₩5,442 | -3.78% | 10.9만 |
|---|
| 2026.04.28 | ₩5,950 | ₩6,016 | ₩5,689 | ₩5,696 | -4.27% | 6.4만 |
|---|
| 2026.04.27 | ₩5,696 | ₩6,097 | ₩5,696 | ₩5,883 | +3.29% | 14만 |
|---|
| 2026.04.24 | ₩5,762 | ₩5,856 | ₩5,582 | ₩5,776 | +0.23% | 11만 |
|---|
| 2026.04.23 | ₩5,963 | ₩5,963 | ₩5,601 | ₩5,803 | -2.69% | 17.5만 |
|---|
| 2026.04.22 | ₩6,097 | ₩6,204 | ₩5,896 | ₩5,896 | -3.29% | 16.1만 |
|---|
| 2026.04.21 | ₩6,685 | ₩6,752 | ₩6,043 | ₩6,057 | -9.40% | 23.6만 |
|---|
| 2026.04.20 | ₩6,337 | ₩6,792 | ₩6,270 | ₩6,672 | +5.27% | 23.5만 |
|---|
| 2026.04.17 | ₩6,083 | ₩6,444 | ₩6,057 | ₩6,391 | +5.05% | 22만 |
|---|
| 2026.04.16 | ₩6,043 | ₩6,070 | ₩5,803 | ₩5,990 | -0.88% | 8.2만 |
|---|
| 2026.04.15 | ₩5,950 | ₩6,070 | ₩5,803 | ₩6,057 | +1.80% | 10.7만 |
|---|
| 2026.04.14 | ₩5,990 | ₩6,030 | ₩5,749 | ₩5,963 | -0.45% | 13.1만 |
|---|
| 2026.04.13 | ₩5,589 | ₩6,016 | ₩5,562 | ₩5,950 | +6.46% | 20.8만 |
|---|
| 2026.04.10 | ₩6,070 | ₩6,130 | ₩5,428 | ₩5,575 | -8.15% | 15.7만 |
|---|
| 2026.04.09 | ₩5,535 | ₩6,123 | ₩5,522 | ₩6,057 | +9.42% | 34.2만 |
|---|
| 2026.04.08 | ₩5,468 | ₩5,575 | ₩5,348 | ₩5,495 | +0.49% | 17.1만 |
|---|
| 2026.04.07 | ₩5,388 | ₩5,388 | ₩5,214 | ₩5,335 | -0.99% | 8.2만 |
|---|
| 2026.04.06 | ₩5,455 | ₩5,522 | ₩5,214 | ₩5,415 | -0.74% | 19.1만 |
|---|
| 2026.04.02 | ₩5,294 | ₩5,508 | ₩5,228 | ₩5,361 | +1.26% | 7.6만 |
|---|
| 2026.04.01 | ₩5,348 | ₩5,602 | ₩5,335 | ₩5,455 | +2.00% | 11.2만 |
|---|
| 2026.03.31 | ₩5,134 | ₩5,368 | ₩5,020 | ₩5,268 | +2.60% | 9.9만 |
|---|
| 2026.03.30 | ₩5,348 | ₩5,388 | ₩4,960 | ₩5,054 | -5.50% | 12.9만 |
|---|
| 2026.03.27 | ₩5,589 | ₩5,589 | ₩5,228 | ₩5,294 | -5.26% | 25.1만 |
|---|
| 2026.03.26 | ₩5,562 | ₩5,709 | ₩5,482 | ₩5,589 | +0.48% | 11.9만 |
|---|
| 2026.03.25 | ₩5,589 | ₩5,869 | ₩5,549 | ₩5,609 | +0.36% | 18.5만 |
|---|
| 2026.03.24 | ₩5,629 | ₩5,642 | ₩5,375 | ₩5,549 | -1.43% | 17.7만 |
|---|
| 2026.03.23 | ₩5,655 | ₩5,736 | ₩5,522 | ₩5,642 | -0.24% | 9만 |
|---|
| 2026.03.20 | ₩5,736 | ₩5,749 | ₩5,515 | ₩5,629 | -1.86% | 14.2만 |
|---|
| 2026.03.19 | ₩5,994 | ₩5,994 | ₩5,495 | ₩5,709 | -4.75% | 20.7만 |
|---|
| 2026.03.18 | ₩5,923 | ₩6,257 | ₩5,696 | ₩5,950 | +0.45% | 24.9만 |
|---|
| 2026.03.17 | ₩6,057 | ₩6,164 | ₩5,843 | ₩5,883 | -2.87% | 6.8만 |
|---|
| 2026.03.16 | ₩5,963 | ₩6,197 | ₩5,816 | ₩6,016 | +0.90% | 16.6만 |
|---|
| 2026.03.13 | ₩6,391 | ₩6,498 | ₩5,963 | ₩6,057 | -5.23% | 13.8만 |
|---|
| 2026.03.12 | ₩6,484 | ₩6,498 | ₩6,270 | ₩6,351 | -2.06% | 13.4만 |
|---|
| 2026.03.11 | ₩6,551 | ₩6,638 | ₩6,404 | ₩6,591 | +0.61% | 12.2만 |
|---|
| 2026.03.10 | ₩6,484 | ₩6,758 | ₩6,458 | ₩6,551 | +1.03% | 13.6만 |
|---|
| 2026.03.09 | ₩6,297 | ₩6,525 | ₩6,230 | ₩6,471 | +2.76% | 8.8만 |
|---|
| 2026.03.06 | ₩6,217 | ₩6,525 | ₩6,204 | ₩6,404 | +3.01% | 9만 |
|---|
| 2026.03.05 | ₩6,565 | ₩6,725 | ₩6,257 | ₩6,337 | -3.46% | 8만 |
|---|
| 2026.03.04 | ₩6,311 | ₩6,658 | ₩6,190 | ₩6,591 | +4.45% | 9.7만 |
|---|
| 2026.03.03 | ₩6,391 | ₩6,491 | ₩6,137 | ₩6,270 | -1.88% | 11.9만 |
|---|
| 2026.03.02 | ₩6,525 | ₩6,618 | ₩6,232 | ₩6,565 | +0.61% | 16.1만 |
|---|
| 2026.02.27 | ₩6,578 | ₩6,738 | ₩6,471 | ₩6,631 | +0.81% | 8.2만 |
|---|
| 2026.02.26 | ₩6,712 | ₩6,792 | ₩6,458 | ₩6,658 | -0.80% | 7만 |
|---|
| 2026.02.25 | ₩6,578 | ₩6,819 | ₩6,498 | ₩6,752 | +2.64% | 15.6만 |
|---|
| 2026.02.24 | ₩6,190 | ₩6,565 | ₩6,150 | ₩6,551 | +5.83% | 13.5만 |
|---|
| 2026.02.23 | ₩6,150 | ₩6,311 | ₩6,123 | ₩6,257 | +1.74% | 5.6만 |
|---|
| 2026.02.20 | ₩6,418 | ₩6,418 | ₩6,083 | ₩6,164 | -3.96% | 10.4만 |
|---|
| 2026.02.19 | ₩6,418 | ₩6,551 | ₩6,197 | ₩6,484 | +1.04% | 16.1만 |
|---|
| 2026.02.18 | ₩6,164 | ₩6,511 | ₩6,164 | ₩6,484 | +5.21% | 8.3만 |
|---|
| 2026.02.17 | ₩6,311 | ₩6,351 | ₩6,030 | ₩6,217 | -1.48% | 12.3만 |
|---|
| 2026.02.13 | ₩6,257 | ₩6,484 | ₩6,250 | ₩6,297 | +0.64% | 7.7만 |
|---|
| 2026.02.12 | ₩6,578 | ₩6,578 | ₩6,270 | ₩6,337 | -3.66% | 6.5만 |
|---|
| 2026.02.11 | ₩6,685 | ₩6,698 | ₩6,371 | ₩6,591 | -1.40% | 10.6만 |
|---|
| 2026.02.10 | ₩6,538 | ₩7,113 | ₩6,384 | ₩6,631 | +1.43% | 18.9만 |
|---|
| 2026.02.09 | ₩6,458 | ₩6,618 | ₩6,311 | ₩6,551 | +1.45% | 13.7만 |
|---|
| 2026.02.06 | ₩5,923 | ₩6,522 | ₩5,923 | ₩6,471 | +9.26% | 11만 |
|---|
| 2026.02.05 | ₩6,297 | ₩6,411 | ₩5,896 | ₩5,909 | -6.16% | 20.8만 |
|---|
| 2026.02.04 | ₩6,471 | ₩6,639 | ₩6,244 | ₩6,364 | -1.65% | 16.8만 |
|---|
| 2026.02.03 | ₩6,297 | ₩6,605 | ₩6,270 | ₩6,498 | +3.18% | 16.5만 |
|---|
| 2026.02.02 | ₩6,177 | ₩6,504 | ₩6,177 | ₩6,337 | +2.60% | 20.7만 |
|---|
| 2026.01.30 | ₩6,257 | ₩6,479 | ₩6,016 | ₩6,217 | -0.64% | 29.3만 |
|---|
| 2026.01.29 | ₩6,110 | ₩6,364 | ₩5,950 | ₩6,150 | +0.66% | 19.1만 |
|---|
| 2026.01.28 | ₩6,498 | ₩6,503 | ₩6,016 | ₩6,150 | -5.35% | 31.5만 |
|---|
| 2026.01.27 | ₩6,270 | ₩6,498 | ₩6,233 | ₩6,471 | +3.20% | 8.4만 |
|---|
| 2026.01.26 | ₩6,230 | ₩6,377 | ₩6,030 | ₩6,257 | +0.43% | 22.2만 |
|---|
| 2026.01.23 | ₩6,324 | ₩6,438 | ₩6,097 | ₩6,311 | -0.21% | 30.5만 |
|---|
| 2026.01.22 | ₩6,070 | ₩6,364 | ₩6,003 | ₩6,324 | +4.19% | 21.3만 |
|---|
| 2026.01.21 | ₩5,990 | ₩6,201 | ₩5,843 | ₩6,083 | +1.56% | 30.2만 |
|---|
| 2026.01.20 | ₩5,629 | ₩6,097 | ₩5,364 | ₩5,990 | +6.41% | 35.4만 |
|---|
| 2026.01.16 | ₩5,495 | ₩5,843 | ₩5,430 | ₩5,722 | +4.14% | 38.5만 |
|---|
| 2026.01.15 | ₩6,190 | ₩6,324 | ₩5,268 | ₩5,388 | -12.96% | 102.7만 |
|---|
| 2026.01.14 | ₩6,270 | ₩6,617 | ₩6,177 | ₩6,204 | -1.07% | 27.9만 |
|---|
| 2026.01.13 | ₩6,351 | ₩6,484 | ₩5,950 | ₩6,177 | -2.74% | 32.4만 |
|---|
| 2026.01.12 | ₩6,525 | ₩6,525 | ₩6,083 | ₩6,351 | -2.66% | 36.5만 |
|---|
| 2026.01.09 | ₩6,885 | ₩6,885 | ₩6,391 | ₩6,484 | -5.83% | 57.7만 |
|---|
| 2026.01.08 | ₩6,885 | ₩7,220 | ₩6,672 | ₩6,845 | -0.58% | 38.6만 |
|---|
| 2026.01.07 | ₩7,113 | ₩7,353 | ₩6,698 | ₩6,885 | -3.20% | 34만 |
|---|
| 2026.01.06 | ₩7,260 | ₩7,327 | ₩7,019 | ₩7,019 | -3.31% | 16.7만 |
|---|
| 2026.01.05 | ₩7,688 | ₩7,968 | ₩7,099 | ₩7,166 | -6.78% | 32.1만 |
|---|
| 2026.01.02 | ₩7,795 | ₩7,935 | ₩7,273 | ₩7,554 | -3.09% | 29.1만 |
|---|
| 2025.12.31 | ₩7,340 | ₩7,888 | ₩7,340 | ₩7,755 | +5.65% | 16.1만 |
|---|
| 2025.12.30 | ₩7,394 | ₩8,062 | ₩7,220 | ₩7,407 | +0.18% | 23.8만 |
|---|
| 2025.12.29 | ₩7,327 | ₩7,527 | ₩7,206 | ₩7,420 | +1.28% | 22.1만 |
|---|
| 2025.12.26 | ₩7,407 | ₩7,690 | ₩7,073 | ₩7,313 | -1.26% | 8.9만 |
|---|
| 2025.12.24 | ₩7,246 | ₩7,487 | ₩7,086 | ₩7,420 | +2.40% | 12.9만 |
|---|
| 2025.12.23 | ₩7,607 | ₩7,607 | ₩7,140 | ₩7,206 | -5.27% | 14만 |
|---|
| 2025.12.22 | ₩7,447 | ₩7,714 | ₩7,140 | ₩7,166 | -3.77% | 19.4만 |
|---|
| 2025.12.19 | ₩7,073 | ₩7,420 | ₩7,046 | ₩7,340 | +3.78% | 36.4만 |
|---|
| 2025.12.18 | ₩7,554 | ₩7,698 | ₩7,019 | ₩7,086 | -6.19% | 32.8만 |
|---|
| 2025.12.17 | ₩7,875 | ₩8,035 | ₩7,443 | ₩7,487 | -4.92% | 19.7만 |
|---|
| 2025.12.16 | ₩7,902 | ₩7,955 | ₩7,654 | ₩7,795 | -1.35% | 20.5만 |
|---|
| 2025.12.15 | ₩8,329 | ₩8,497 | ₩7,888 | ₩7,902 | -5.14% | 30.1만 |
|---|
| 2025.12.12 | ₩8,410 | ₩8,610 | ₩8,182 | ₩8,263 | -1.75% | 26.8만 |
|---|
| 2025.12.11 | ₩8,062 | ₩8,390 | ₩8,062 | ₩8,356 | +3.65% | 24.5만 |
|---|
| 2025.12.10 | ₩8,169 | ₩8,456 | ₩8,022 | ₩8,142 | -0.33% | 20.8만 |
|---|
| 2025.12.09 | ₩8,222 | ₩8,423 | ₩8,116 | ₩8,209 | -0.16% | 19만 |
|---|
| 2025.12.08 | ₩8,142 | ₩8,289 | ₩7,955 | ₩8,116 | -0.33% | 27.7만 |
|---|
| 2025.12.05 | ₩8,249 | ₩8,249 | ₩7,902 | ₩8,049 | -2.43% | 15.6만 |
|---|
| 2025.12.04 | ₩8,156 | ₩8,189 | ₩7,928 | ₩8,022 | -1.64% | 9.8만 |
|---|
| 2025.12.03 | ₩7,995 | ₩8,343 | ₩7,928 | ₩8,222 | +2.84% | 10.4만 |
|---|
| 2025.12.02 | ₩8,423 | ₩8,463 | ₩7,968 | ₩7,995 | -5.08% | 19.2만 |
|---|
| 2025.12.01 | ₩8,704 | ₩8,851 | ₩8,236 | ₩8,343 | -4.15% | 12만 |
|---|
| 2025.11.28 | ₩8,637 | ₩8,795 | ₩8,503 | ₩8,704 | +0.77% | 15만 |
|---|
| 2025.11.26 | ₩8,276 | ₩8,546 | ₩8,116 | ₩8,530 | +3.07% | 14.7만 |
|---|
| 2025.11.25 | ₩8,129 | ₩8,149 | ₩7,915 | ₩8,102 | -0.33% | 10.3만 |
|---|
| 2025.11.24 | ₩8,035 | ₩8,410 | ₩7,902 | ₩8,089 | +0.67% | 17.7만 |
|---|
| 2025.11.21 | ₩8,022 | ₩8,169 | ₩7,915 | ₩7,995 | -0.33% | 12.7만 |
|---|
| 2025.11.20 | ₩7,741 | ₩8,289 | ₩7,741 | ₩7,995 | +3.28% | 26만 |
|---|
| 2025.11.19 | ₩8,169 | ₩8,261 | ₩7,621 | ₩7,741 | -5.24% | 40.5만 |
|---|
| 2025.11.18 | ₩7,821 | ₩8,236 | ₩7,594 | ₩8,236 | +5.30% | 15.1만 |
|---|
| 2025.11.17 | ₩7,821 | ₩8,035 | ₩7,594 | ₩7,821 | 0.00% | 35.4만 |
|---|
| 2025.11.14 | ₩7,835 | ₩8,116 | ₩7,668 | ₩7,848 | +0.17% | 11.7만 |
|---|
| 2025.11.13 | ₩8,156 | ₩8,295 | ₩7,795 | ₩7,968 | -2.30% | 21.1만 |
|---|
| 2025.11.12 | ₩8,075 | ₩8,182 | ₩7,768 | ₩8,142 | +0.83% | 15.8만 |
|---|
| 2025.11.11 | ₩7,982 | ₩8,182 | ₩7,821 | ₩8,035 | +0.67% | 6.2만 |
|---|
| 2025.11.10 | ₩7,768 | ₩8,222 | ₩7,624 | ₩7,955 | +2.41% | 10.4만 |
|---|
| 2025.11.07 | ₩7,621 | ₩7,734 | ₩7,428 | ₩7,701 | +1.05% | 15.4만 |
|---|
| 2025.11.06 | ₩7,661 | ₩8,042 | ₩7,594 | ₩7,701 | +0.52% | 9.4만 |
|---|
| 2025.11.05 | ₩7,848 | ₩8,022 | ₩7,621 | ₩7,714 | -1.70% | 21만 |
|---|
| 2025.11.04 | ₩7,888 | ₩8,289 | ₩7,755 | ₩7,821 | -0.85% | 29.5만 |
|---|
| 2025.11.03 | ₩8,436 | ₩8,463 | ₩7,955 | ₩8,022 | -4.91% | 13.9만 |
|---|
| 2025.10.31 | ₩8,249 | ₩8,690 | ₩8,249 | ₩8,450 | +2.43% | 12만 |
|---|
| 2025.10.30 | ₩8,356 | ₩8,570 | ₩8,116 | ₩8,182 | -2.08% | 23.4만 |
|---|
| 2025.10.29 | ₩8,931 | ₩9,051 | ₩8,303 | ₩8,410 | -5.84% | 31.5만 |
|---|
| 2025.10.28 | ₩8,690 | ₩9,057 | ₩8,530 | ₩8,904 | +2.46% | 34.3만 |
|---|
| 2025.10.27 | ₩8,557 | ₩8,918 | ₩8,356 | ₩8,650 | +1.09% | 21.8만 |
|---|
| 2025.10.24 | ₩8,824 | ₩9,105 | ₩8,116 | ₩8,423 | -4.55% | 112.2만 |
|---|
| 2025.10.23 | ₩9,894 | ₩10,027 | ₩9,239 | ₩9,332 | -5.68% | 47.9만 |
|---|
| 2025.10.22 | ₩9,025 | ₩10,094 | ₩8,998 | ₩9,840 | +9.04% | 84.5만 |
|---|
| 2025.10.21 | ₩8,936 | ₩8,936 | ₩8,276 | ₩8,650 | -3.20% | 7.6만 |
|---|
| 2025.10.20 | ₩8,597 | ₩8,771 | ₩8,182 | ₩8,570 | -0.31% | 15.1만 |
|---|
| 2025.10.17 | ₩8,400 | ₩8,604 | ₩8,105 | ₩8,503 | +1.23% | 7.2만 |
|---|
| 2025.10.16 | ₩8,985 | ₩9,319 | ₩8,263 | ₩8,423 | -6.25% | 12만 |
|---|
| 2025.10.15 | ₩9,586 | ₩9,586 | ₩8,744 | ₩8,971 | -6.42% | 20.9만 |
|---|
| 2025.10.14 | ₩7,915 | ₩10,362 | ₩7,795 | ₩9,626 | +21.62% | 144.3만 |
|---|
| 2025.10.13 | ₩8,249 | ₩8,249 | ₩7,942 | ₩8,102 | -1.78% | 3.2만 |
|---|
| 2025.10.10 | ₩8,370 | ₩8,610 | ₩8,009 | ₩8,116 | -3.04% | 3.9만 |
|---|