시장 데이터를 불러오는 중
전체 종목
코디악 AI 과거 주가
Kodiak AI, Inc. - Common Stock · KDK · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Kodiak AI, Inc. - Common Stock · KDK · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,281 | ₩2,307 | ₩2,101 | ₩2,227 | -2.34% | 851.8만 |
| 2026.10.08 | ₩2,274 | ₩2,321 | ₩2,201 | ₩2,214 | -2.64% | 637만 |
| 2026.10.07 | ₩2,267 | ₩2,314 | ₩2,227 | ₩2,267 | 0.00% | 440.7만 |
| 2026.10.06 | ₩2,401 | ₩2,441 | ₩2,187 | ₩2,294 | -4.44% | 701.5만 |
| 2026.10.05 | ₩2,227 | ₩2,334 | ₩2,014 | ₩2,307 | +3.59% | 927.6만 |
| 2026.10.02 | ₩2,201 | ₩2,294 | ₩2,107 | ₩2,187 | -0.61% | 1018.9만 |
| 2026.10.01 | ₩2,554 | ₩2,601 | ₩2,167 | ₩2,227 | -12.79% | 934.7만 |
| 2026.09.30 | ₩2,861 | ₩2,867 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,561 |
| -10.49% |
| 1560.5만 |
| 2026.09.29 | ₩3,048 | ₩3,048 | ₩2,801 | ₩2,841 | -6.78% | 724.9만 |
|---|
| 2026.09.28 | ₩3,228 | ₩3,334 | ₩3,001 | ₩3,028 | -6.20% | 587.6만 |
|---|
| 2026.09.25 | ₩3,561 | ₩3,574 | ₩2,841 | ₩3,241 | -8.99% | 2004.4만 |
|---|
| 2026.09.24 | ₩3,948 | ₩4,081 | ₩3,654 | ₩3,708 | -6.08% | 555.4만 |
|---|
| 2026.09.23 | ₩4,255 | ₩4,295 | ₩3,908 | ₩3,961 | -6.90% | 199.5만 |
|---|
| 2026.09.22 | ₩4,388 | ₩4,455 | ₩4,215 | ₩4,268 | -2.74% | 239.5만 |
|---|
| 2026.09.21 | ₩4,561 | ₩4,655 | ₩4,348 | ₩4,361 | -4.39% | 164.5만 |
|---|
| 2026.09.18 | ₩5,081 | ₩5,121 | ₩4,328 | ₩4,375 | -13.91% | 405.6만 |
|---|
| 2026.09.17 | ₩4,961 | ₩5,255 | ₩4,935 | ₩5,108 | +2.96% | 161.6만 |
|---|
| 2026.09.16 | ₩5,081 | ₩5,095 | ₩4,705 | ₩4,801 | -5.51% | 178.1만 |
|---|
| 2026.09.15 | ₩5,015 | ₩5,322 | ₩5,015 | ₩5,081 | +1.33% | 137만 |
|---|
| 2026.09.14 | ₩4,908 | ₩5,015 | ₩4,761 | ₩4,988 | +1.63% | 110.9만 |
|---|
| 2026.09.11 | ₩5,108 | ₩5,306 | ₩4,948 | ₩4,988 | -2.35% | 321.6만 |
|---|
| 2026.09.10 | ₩5,148 | ₩5,267 | ₩5,015 | ₩5,068 | -1.55% | 92.1만 |
|---|
| 2026.09.09 | ₩5,202 | ₩5,486 | ₩5,148 | ₩5,148 | -1.03% | 129.5만 |
|---|
| 2026.09.08 | ₩5,115 | ₩5,455 | ₩5,081 | ₩5,188 | +1.43% | 193.7만 |
|---|
| 2026.09.04 | ₩4,881 | ₩5,135 | ₩4,868 | ₩5,095 | +4.37% | 91.8만 |
|---|
| 2026.09.03 | ₩4,775 | ₩4,935 | ₩4,735 | ₩4,908 | +2.79% | 52.5만 |
|---|
| 2026.09.02 | ₩4,668 | ₩4,801 | ₩4,655 | ₩4,761 | +2.00% | 81.3만 |
|---|
| 2026.09.01 | ₩5,081 | ₩5,081 | ₩4,648 | ₩4,668 | -8.14% | 111.8만 |
|---|
| 2026.08.31 | ₩5,188 | ₩5,228 | ₩5,035 | ₩5,041 | -2.83% | 70.4만 |
|---|
| 2026.08.28 | ₩5,335 | ₩5,348 | ₩5,135 | ₩5,202 | -2.50% | 68.7만 |
|---|
| 2026.08.27 | ₩5,388 | ₩5,482 | ₩5,228 | ₩5,295 | -1.73% | 83.6만 |
|---|
| 2026.08.26 | ₩5,335 | ₩5,570 | ₩5,228 | ₩5,268 | -1.25% | 106.5만 |
|---|
| 2026.08.25 | ₩5,235 | ₩5,402 | ₩5,179 | ₩5,322 | +1.66% | 112.3만 |
|---|
| 2026.08.24 | ₩5,215 | ₩5,215 | ₩5,015 | ₩5,055 | -3.07% | 85.7만 |
|---|
| 2026.08.21 | ₩5,148 | ₩5,428 | ₩5,135 | ₩5,255 | +2.07% | 101만 |
|---|
| 2026.08.20 | ₩5,268 | ₩5,287 | ₩5,035 | ₩5,095 | -3.29% | 74.9만 |
|---|
| 2026.08.19 | ₩5,348 | ₩5,442 | ₩5,121 | ₩5,208 | -2.62% | 98만 |
|---|
| 2026.08.18 | ₩5,455 | ₩5,562 | ₩5,308 | ₩5,348 | -1.96% | 96.4만 |
|---|
| 2026.08.17 | ₩5,535 | ₩5,732 | ₩5,442 | ₩5,535 | 0.00% | 99.9만 |
|---|
| 2026.08.14 | ₩5,468 | ₩5,615 | ₩5,428 | ₩5,548 | +1.46% | 86.5만 |
|---|
| 2026.08.13 | ₩5,615 | ₩5,735 | ₩5,362 | ₩5,462 | -2.73% | 157.9만 |
|---|
| 2026.08.12 | ₩6,202 | ₩6,202 | ₩5,495 | ₩5,502 | -11.29% | 145만 |
|---|
| 2026.08.11 | ₩5,868 | ₩6,122 | ₩5,702 | ₩6,122 | +4.32% | 66.3만 |
|---|
| 2026.08.10 | ₩6,002 | ₩6,068 | ₩5,788 | ₩5,855 | -2.44% | 79.9만 |
|---|
| 2026.08.07 | ₩5,848 | ₩6,162 | ₩5,498 | ₩5,975 | +2.17% | 135.7만 |
|---|
| 2026.08.06 | ₩5,642 | ₩6,015 | ₩5,562 | ₩5,815 | +3.07% | 130.7만 |
|---|
| 2026.08.05 | ₩5,988 | ₩6,122 | ₩5,615 | ₩5,642 | -5.79% | 99.1만 |
|---|
| 2026.08.04 | ₩5,828 | ₩6,215 | ₩5,602 | ₩6,028 | +3.43% | 141.3만 |
|---|
| 2026.08.03 | ₩5,802 | ₩5,975 | ₩5,695 | ₩5,708 | -1.61% | 88.8만 |
|---|
| 2026.07.31 | ₩5,682 | ₩5,948 | ₩5,615 | ₩5,802 | +2.11% | 88.1만 |
|---|
| 2026.07.30 | ₩5,455 | ₩5,655 | ₩5,415 | ₩5,628 | +3.18% | 69.9만 |
|---|
| 2026.07.29 | ₩5,508 | ₩5,602 | ₩5,348 | ₩5,362 | -2.66% | 71.6만 |
|---|
| 2026.07.28 | ₩5,655 | ₩5,655 | ₩5,295 | ₩5,482 | -3.07% | 80만 |
|---|
| 2026.07.27 | ₩5,642 | ₩5,802 | ₩5,563 | ₩5,668 | +0.47% | 62.5만 |
|---|
| 2026.07.24 | ₩5,655 | ₩5,702 | ₩5,495 | ₩5,535 | -2.12% | 61.9만 |
|---|
| 2026.07.23 | ₩5,762 | ₩5,882 | ₩5,548 | ₩5,695 | -1.16% | 107.1만 |
|---|
| 2026.07.22 | ₩5,802 | ₩6,135 | ₩5,788 | ₩5,922 | +2.07% | 88.6만 |
|---|
| 2026.07.21 | ₩5,748 | ₩5,875 | ₩5,695 | ₩5,828 | +1.39% | 71.6만 |
|---|
| 2026.07.20 | ₩5,775 | ₩5,822 | ₩5,588 | ₩5,722 | -0.92% | 52.9만 |
|---|
| 2026.07.17 | ₩5,628 | ₩5,762 | ₩5,495 | ₩5,708 | +1.42% | 83.8만 |
|---|
| 2026.07.16 | ₩5,882 | ₩5,980 | ₩5,615 | ₩5,695 | -3.17% | 107.3만 |
|---|
| 2026.07.15 | ₩6,082 | ₩6,200 | ₩5,815 | ₩5,908 | -2.85% | 142.2만 |
|---|
| 2026.07.14 | ₩6,215 | ₩6,442 | ₩6,015 | ₩6,042 | -2.79% | 80.7만 |
|---|
| 2026.07.13 | ₩6,389 | ₩6,495 | ₩5,895 | ₩6,215 | -2.71% | 143.6만 |
|---|
| 2026.07.10 | ₩6,895 | ₩6,922 | ₩6,442 | ₩6,482 | -6.00% | 94.8만 |
|---|
| 2026.07.09 | ₩6,789 | ₩6,922 | ₩6,669 | ₩6,909 | +1.77% | 39.7만 |
|---|
| 2026.07.08 | ₩6,762 | ₩6,855 | ₩6,669 | ₩6,789 | +0.39% | 61만 |
|---|
| 2026.07.07 | ₩7,069 | ₩7,118 | ₩6,762 | ₩6,762 | -4.34% | 72.4만 |
|---|
| 2026.07.06 | ₩7,069 | ₩7,242 | ₩6,922 | ₩7,095 | +0.38% | 62만 |
|---|
| 2026.07.02 | ₩7,536 | ₩7,656 | ₩7,082 | ₩7,095 | -5.84% | 112.7만 |
|---|
| 2026.07.01 | ₩6,735 | ₩7,429 | ₩6,735 | ₩7,375 | +9.50% | 122.8만 |
|---|
| 2026.06.30 | ₩6,949 | ₩7,015 | ₩6,755 | ₩6,775 | -2.50% | 105.5만 |
|---|
| 2026.06.29 | ₩6,869 | ₩7,162 | ₩6,762 | ₩6,989 | +1.75% | 125.8만 |
|---|
| 2026.06.26 | ₩6,669 | ₩6,989 | ₩6,669 | ₩6,815 | +2.20% | 95.5만 |
|---|
| 2026.06.25 | ₩7,282 | ₩7,282 | ₩6,669 | ₩6,855 | -5.86% | 159.1만 |
|---|
| 2026.06.24 | ₩7,656 | ₩7,696 | ₩7,002 | ₩7,255 | -5.23% | 198.5만 |
|---|
| 2026.06.23 | ₩8,056 | ₩8,242 | ₩7,702 | ₩7,789 | -3.31% | 261.3만 |
|---|
| 2026.06.22 | ₩7,989 | ₩8,376 | ₩7,896 | ₩8,376 | +4.84% | 226.6만 |
|---|
| 2026.06.18 | ₩7,909 | ₩8,122 | ₩7,802 | ₩8,042 | +1.69% | 320.8만 |
|---|
| 2026.06.17 | ₩7,989 | ₩8,122 | ₩7,762 | ₩7,802 | -2.34% | 204.1만 |
|---|
| 2026.06.16 | ₩8,069 | ₩8,202 | ₩7,722 | ₩8,016 | -0.66% | 250.2만 |
|---|
| 2026.06.15 | ₩8,669 | ₩8,803 | ₩8,016 | ₩8,109 | -6.46% | 239.9만 |
|---|
| 2026.06.12 | ₩8,349 | ₩8,456 | ₩8,016 | ₩8,189 | -1.92% | 148만 |
|---|
| 2026.06.11 | ₩8,042 | ₩8,441 | ₩7,976 | ₩8,189 | +1.82% | 125.1만 |
|---|
| 2026.06.10 | ₩7,869 | ₩8,109 | ₩7,696 | ₩7,722 | -1.86% | 262.6만 |
|---|
| 2026.06.09 | ₩8,589 | ₩8,723 | ₩7,896 | ₩8,189 | -4.66% | 89.8만 |
|---|
| 2026.06.08 | ₩8,683 | ₩8,941 | ₩8,536 | ₩8,589 | -1.08% | 58.4만 |
|---|
| 2026.06.05 | ₩9,109 | ₩9,229 | ₩8,469 | ₩8,509 | -6.59% | 82.5만 |
|---|
| 2026.06.04 | ₩9,136 | ₩9,409 | ₩9,029 | ₩9,176 | +0.44% | 55.9만 |
|---|
| 2026.06.03 | ₩9,176 | ₩9,429 | ₩9,043 | ₩9,189 | +0.15% | 49.1만 |
|---|
| 2026.06.02 | ₩9,136 | ₩9,429 | ₩9,103 | ₩9,309 | +1.90% | 48.3만 |
|---|
| 2026.06.01 | ₩9,349 | ₩9,496 | ₩9,023 | ₩9,203 | -1.57% | 66.9만 |
|---|
| 2026.05.29 | ₩9,443 | ₩9,589 | ₩9,043 | ₩9,389 | -0.56% | 78.1만 |
|---|
| 2026.05.28 | ₩9,429 | ₩9,536 | ₩9,029 | ₩9,483 | +0.57% | 108만 |
|---|
| 2026.05.27 | ₩10,150 | ₩10,268 | ₩9,496 | ₩9,509 | -6.31% | 133.7만 |
|---|
| 2026.05.26 | ₩10,630 | ₩10,696 | ₩10,083 | ₩10,176 | -4.27% | 92.5만 |
|---|
| 2026.05.22 | ₩10,630 | ₩10,816 | ₩10,310 | ₩10,376 | -2.38% | 48.7만 |
|---|
| 2026.05.21 | ₩10,283 | ₩10,736 | ₩10,283 | ₩10,590 | +2.98% | 67.4만 |
|---|
| 2026.05.20 | ₩10,750 | ₩10,923 | ₩10,456 | ₩10,456 | -2.73% | 58.9만 |
|---|
| 2026.05.19 | ₩11,043 | ₩11,043 | ₩10,323 | ₩10,656 | -3.50% | 71.4만 |
|---|
| 2026.05.18 | ₩10,790 | ₩11,297 | ₩10,498 | ₩11,163 | +3.46% | 105.3만 |
|---|
| 2026.05.15 | ₩10,603 | ₩11,070 | ₩10,470 | ₩10,816 | +2.01% | 91.8만 |
|---|
| 2026.05.14 | ₩10,896 | ₩11,117 | ₩10,432 | ₩10,750 | -1.35% | 102.8만 |
|---|
| 2026.05.13 | ₩10,803 | ₩11,470 | ₩10,496 | ₩10,656 | -1.36% | 145.9만 |
|---|
| 2026.05.12 | ₩10,003 | ₩10,816 | ₩9,736 | ₩10,576 | +5.73% | 155.2만 |
|---|
| 2026.05.11 | ₩9,736 | ₩10,070 | ₩9,604 | ₩9,990 | +2.60% | 144.3만 |
|---|
| 2026.05.08 | ₩7,909 | ₩9,883 | ₩7,842 | ₩9,663 | +22.18% | 857.9만 |
|---|
| 2026.05.07 | ₩11,830 | ₩12,204 | ₩11,577 | ₩12,137 | +2.59% | 154.4만 |
|---|
| 2026.05.06 | ₩11,070 | ₩11,910 | ₩11,070 | ₩11,777 | +6.39% | 41.7만 |
|---|
| 2026.05.05 | ₩11,310 | ₩11,415 | ₩10,870 | ₩10,990 | -2.83% | 25.9만 |
|---|
| 2026.05.04 | ₩11,217 | ₩11,577 | ₩11,203 | ₩11,310 | +0.83% | 46.5만 |
|---|
| 2026.05.01 | ₩11,363 | ₩11,386 | ₩11,070 | ₩11,137 | -2.00% | 18.3만 |
|---|
| 2026.04.30 | ₩10,790 | ₩11,330 | ₩10,736 | ₩11,310 | +4.82% | 43.8만 |
|---|
| 2026.04.29 | ₩11,203 | ₩11,203 | ₩10,523 | ₩10,736 | -4.17% | 38.1만 |
|---|
| 2026.04.28 | ₩11,590 | ₩11,677 | ₩11,057 | ₩11,217 | -3.22% | 28.4만 |
|---|
| 2026.04.27 | ₩11,670 | ₩12,043 | ₩11,550 | ₩11,670 | 0.00% | 28.3만 |
|---|
| 2026.04.24 | ₩11,843 | ₩11,963 | ₩11,538 | ₩11,670 | -1.46% | 35.6만 |
|---|
| 2026.04.23 | ₩12,270 | ₩12,314 | ₩11,710 | ₩11,843 | -3.48% | 59.5만 |
|---|
| 2026.04.22 | ₩13,084 | ₩13,244 | ₩12,297 | ₩12,404 | -5.20% | 76.9만 |
|---|
| 2026.04.21 | ₩13,204 | ₩13,457 | ₩12,997 | ₩13,057 | -1.11% | 82.7만 |
|---|
| 2026.04.20 | ₩13,377 | ₩14,137 | ₩13,104 | ₩13,204 | -1.30% | 144.5만 |
|---|
| 2026.04.17 | ₩13,657 | ₩13,871 | ₩13,061 | ₩13,844 | +1.37% | 181만 |
|---|
| 2026.04.16 | ₩12,043 | ₩13,457 | ₩11,870 | ₩13,457 | +11.74% | 104.1만 |
|---|
| 2026.04.15 | ₩10,896 | ₩12,137 | ₩10,876 | ₩11,910 | +9.30% | 104.5만 |
|---|
| 2026.04.14 | ₩9,936 | ₩10,890 | ₩9,936 | ₩10,816 | +8.86% | 83.9만 |
|---|
| 2026.04.13 | ₩10,376 | ₩10,483 | ₩9,863 | ₩9,870 | -4.88% | 68.4만 |
|---|
| 2026.04.10 | ₩10,443 | ₩10,656 | ₩10,136 | ₩10,190 | -2.43% | 23.7만 |
|---|
| 2026.04.09 | ₩10,603 | ₩10,750 | ₩10,190 | ₩10,390 | -2.01% | 31.3만 |
|---|
| 2026.04.08 | ₩10,910 | ₩10,937 | ₩10,416 | ₩10,470 | -4.03% | 44.1만 |
|---|
| 2026.04.07 | ₩10,003 | ₩10,443 | ₩9,910 | ₩10,336 | +3.33% | 31.8만 |
|---|
| 2026.04.06 | ₩9,950 | ₩10,236 | ₩9,843 | ₩10,056 | +1.07% | 45.8만 |
|---|
| 2026.04.02 | ₩9,309 | ₩10,136 | ₩9,243 | ₩9,896 | +6.30% | 39.8만 |
|---|
| 2026.04.01 | ₩9,656 | ₩9,709 | ₩9,269 | ₩9,603 | -0.55% | 56.7만 |
|---|
| 2026.03.31 | ₩8,763 | ₩9,399 | ₩8,736 | ₩9,256 | +5.63% | 48.5만 |
|---|
| 2026.03.30 | ₩9,349 | ₩9,376 | ₩8,469 | ₩8,629 | -7.70% | 48.4만 |
|---|
| 2026.03.27 | ₩9,936 | ₩9,970 | ₩8,936 | ₩9,216 | -7.25% | 58만 |
|---|
| 2026.03.26 | ₩10,016 | ₩10,268 | ₩9,990 | ₩10,110 | +0.93% | 39.1만 |
|---|
| 2026.03.25 | ₩10,270 | ₩10,670 | ₩10,030 | ₩10,070 | -1.95% | 72.1만 |
|---|
| 2026.03.24 | ₩9,976 | ₩10,083 | ₩9,396 | ₩9,776 | -2.01% | 58.4만 |
|---|
| 2026.03.23 | ₩10,016 | ₩10,150 | ₩9,603 | ₩9,976 | -0.40% | 37.5만 |
|---|
| 2026.03.20 | ₩10,376 | ₩10,376 | ₩9,736 | ₩9,963 | -3.98% | 58.6만 |
|---|
| 2026.03.19 | ₩11,083 | ₩11,083 | ₩10,203 | ₩10,256 | -7.46% | 41만 |
|---|
| 2026.03.18 | ₩11,537 | ₩11,603 | ₩11,070 | ₩11,097 | -3.82% | 23.4만 |
|---|
| 2026.03.17 | ₩11,403 | ₩11,777 | ₩11,338 | ₩11,537 | +1.17% | 24만 |
|---|
| 2026.03.16 | ₩11,257 | ₩11,550 | ₩11,217 | ₩11,483 | +2.01% | 24.9만 |
|---|
| 2026.03.13 | ₩11,737 | ₩11,857 | ₩11,217 | ₩11,283 | -3.86% | 109만 |
|---|
| 2026.03.12 | ₩11,843 | ₩11,997 | ₩11,163 | ₩11,710 | -1.13% | 32만 |
|---|
| 2026.03.11 | ₩10,990 | ₩12,377 | ₩10,736 | ₩11,977 | +8.98% | 63.4만 |
|---|
| 2026.03.10 | ₩11,763 | ₩11,803 | ₩11,470 | ₩11,750 | -0.11% | 40.2만 |
|---|
| 2026.03.09 | ₩11,843 | ₩11,843 | ₩11,203 | ₩11,563 | -2.36% | 28.7만 |
|---|
| 2026.03.06 | ₩11,683 | ₩12,003 | ₩11,622 | ₩11,897 | +1.83% | 43.5만 |
|---|
| 2026.03.05 | ₩11,243 | ₩11,830 | ₩11,137 | ₩11,817 | +5.10% | 32.2만 |
|---|
| 2026.03.04 | ₩10,843 | ₩11,417 | ₩10,843 | ₩11,270 | +3.94% | 26.6만 |
|---|
| 2026.03.03 | ₩11,190 | ₩11,277 | ₩10,763 | ₩10,763 | -3.81% | 30.1만 |
|---|
| 2026.03.02 | ₩11,097 | ₩11,537 | ₩10,816 | ₩11,297 | +1.80% | 35.2만 |
|---|
| 2026.02.27 | ₩11,030 | ₩11,710 | ₩10,696 | ₩11,203 | +1.57% | 78만 |
|---|
| 2026.02.26 | ₩10,563 | ₩11,270 | ₩10,403 | ₩11,070 | +4.80% | 58.8만 |
|---|
| 2026.02.25 | ₩10,603 | ₩10,923 | ₩10,003 | ₩10,496 | -1.01% | 43.1만 |
|---|
| 2026.02.24 | ₩10,710 | ₩10,856 | ₩10,403 | ₩10,536 | -1.62% | 46.2만 |
|---|
| 2026.02.23 | ₩11,483 | ₩11,603 | ₩10,496 | ₩10,763 | -6.27% | 44.2만 |
|---|
| 2026.02.20 | ₩11,657 | ₩11,857 | ₩11,403 | ₩11,483 | -1.49% | 34만 |
|---|
| 2026.02.19 | ₩11,937 | ₩12,003 | ₩11,550 | ₩11,723 | -1.79% | 27.1만 |
|---|
| 2026.02.18 | ₩11,857 | ₩12,003 | ₩11,486 | ₩11,857 | 0.00% | 36.6만 |
|---|
| 2026.02.17 | ₩11,483 | ₩11,923 | ₩11,263 | ₩11,697 | +1.86% | 21.8만 |
|---|
| 2026.02.13 | ₩11,257 | ₩11,630 | ₩11,137 | ₩11,483 | +2.01% | 21.1만 |
|---|
| 2026.02.12 | ₩11,430 | ₩11,550 | ₩11,043 | ₩11,137 | -2.57% | 43.3만 |
|---|
| 2026.02.11 | ₩11,777 | ₩11,943 | ₩11,337 | ₩11,497 | -2.38% | 45.7만 |
|---|
| 2026.02.10 | ₩12,084 | ₩12,137 | ₩11,643 | ₩11,670 | -3.42% | 52.6만 |
|---|
| 2026.02.09 | ₩12,204 | ₩12,604 | ₩12,043 | ₩12,084 | -0.98% | 34.4만 |
|---|
| 2026.02.06 | ₩11,777 | ₩12,310 | ₩11,697 | ₩12,204 | +3.62% | 42.8만 |
|---|
| 2026.02.05 | ₩11,803 | ₩12,158 | ₩11,637 | ₩11,643 | -1.36% | 37.7만 |
|---|
| 2026.02.04 | ₩12,137 | ₩12,137 | ₩11,670 | ₩11,950 | -1.54% | 40.3만 |
|---|
| 2026.02.03 | ₩12,164 | ₩12,356 | ₩11,617 | ₩11,977 | -1.54% | 39.9만 |
|---|
| 2026.02.02 | ₩12,137 | ₩12,404 | ₩12,003 | ₩12,270 | +1.10% | 44.8만 |
|---|
| 2026.01.30 | ₩12,270 | ₩12,470 | ₩11,963 | ₩12,150 | -0.98% | 41.2만 |
|---|
| 2026.01.29 | ₩12,617 | ₩12,830 | ₩12,137 | ₩12,484 | -1.06% | 30.3만 |
|---|
| 2026.01.28 | ₩12,724 | ₩12,990 | ₩12,364 | ₩12,657 | -0.52% | 31.3만 |
|---|
| 2026.01.27 | ₩12,030 | ₩12,724 | ₩11,937 | ₩12,670 | +5.32% | 42.9만 |
|---|
| 2026.01.26 | ₩12,510 | ₩12,537 | ₩11,847 | ₩11,937 | -4.58% | 44.6만 |
|---|
| 2026.01.23 | ₩12,350 | ₩13,057 | ₩12,297 | ₩12,510 | +1.30% | 44.5만 |
|---|
| 2026.01.22 | ₩12,537 | ₩12,810 | ₩12,063 | ₩12,244 | -2.34% | 47.3만 |
|---|
| 2026.01.21 | ₩13,377 | ₩13,791 | ₩11,977 | ₩12,284 | -8.18% | 95.3만 |
|---|
| 2026.01.20 | ₩12,977 | ₩13,884 | ₩12,470 | ₩13,311 | +2.57% | 73.7만 |
|---|
| 2026.01.16 | ₩12,817 | ₩13,524 | ₩12,737 | ₩13,271 | +3.54% | 77.8만 |
|---|
| 2026.01.15 | ₩12,537 | ₩12,977 | ₩12,417 | ₩12,644 | +0.85% | 62.1만 |
|---|
| 2026.01.14 | ₩12,590 | ₩13,337 | ₩11,550 | ₩12,457 | -1.06% | 101.2만 |
|---|
| 2026.01.13 | ₩13,231 | ₩13,271 | ₩12,477 | ₩12,524 | -5.34% | 67.1만 |
|---|
| 2026.01.12 | ₩12,804 | ₩13,271 | ₩12,510 | ₩13,004 | +1.56% | 43.1만 |
|---|
| 2026.01.09 | ₩13,537 | ₩13,696 | ₩12,537 | ₩12,564 | -7.19% | 61.1만 |
|---|
| 2026.01.08 | ₩12,870 | ₩13,737 | ₩12,804 | ₩13,377 | +3.94% | 67.8만 |
|---|
| 2026.01.07 | ₩13,044 | ₩13,471 | ₩12,764 | ₩12,817 | -1.74% | 48.3만 |
|---|
| 2026.01.06 | ₩13,977 | ₩14,071 | ₩12,524 | ₩12,937 | -7.44% | 107.4만 |
|---|
| 2026.01.05 | ₩14,444 | ₩14,666 | ₩13,431 | ₩13,871 | -3.97% | 63.7만 |
|---|
| 2026.01.02 | ₩14,671 | ₩14,804 | ₩14,083 | ₩14,444 | -1.55% | 51.7만 |
|---|
| 2025.12.31 | ₩14,604 | ₩14,698 | ₩14,177 | ₩14,564 | -0.27% | 69.9만 |
|---|
| 2025.12.30 | ₩13,537 | ₩14,571 | ₩13,337 | ₩14,431 | +6.60% | 76.1만 |
|---|
| 2025.12.29 | ₩13,417 | ₩14,271 | ₩13,337 | ₩13,577 | +1.19% | 69.3만 |
|---|
| 2025.12.26 | ₩14,017 | ₩14,524 | ₩13,142 | ₩13,737 | -2.00% | 63.6만 |
|---|
| 2025.12.24 | ₩13,791 | ₩14,049 | ₩13,284 | ₩13,924 | +0.97% | 46.5만 |
|---|
| 2025.12.23 | ₩13,671 | ₩14,004 | ₩12,670 | ₩13,711 | +0.29% | 133.8만 |
|---|
| 2025.12.22 | ₩14,271 | ₩15,138 | ₩13,857 | ₩14,511 | +1.68% | 138만 |
|---|
| 2025.12.19 | ₩12,457 | ₩13,777 | ₩12,097 | ₩13,764 | +10.49% | 709.2만 |
|---|
| 2025.12.18 | ₩11,843 | ₩12,964 | ₩11,723 | ₩12,444 | +5.07% | 102.2만 |
|---|
| 2025.12.17 | ₩11,763 | ₩12,070 | ₩11,483 | ₩11,683 | -0.68% | 75.2만 |
|---|
| 2025.12.16 | ₩10,943 | ₩11,897 | ₩10,696 | ₩11,750 | +7.37% | 78.7만 |
|---|
| 2025.12.15 | ₩10,803 | ₩11,710 | ₩10,803 | ₩11,003 | +1.85% | 75.1만 |
|---|
| 2025.12.12 | ₩11,243 | ₩11,777 | ₩10,963 | ₩11,043 | -1.78% | 86만 |
|---|
| 2025.12.11 | ₩10,950 | ₩11,870 | ₩10,683 | ₩11,030 | +0.73% | 102.6만 |
|---|
| 2025.12.10 | ₩10,270 | ₩11,337 | ₩9,336 | ₩10,977 | +6.88% | 132.5만 |
|---|
| 2025.12.09 | ₩9,203 | ₩10,456 | ₩9,080 | ₩10,136 | +10.14% | 118.4만 |
|---|
| 2025.12.08 | ₩8,229 | ₩9,403 | ₩8,229 | ₩9,016 | +9.56% | 125.8만 |
|---|
| 2025.12.05 | ₩8,149 | ₩8,242 | ₩7,802 | ₩8,029 | -1.47% | 47.1만 |
|---|
| 2025.12.04 | ₩7,869 | ₩8,016 | ₩7,496 | ₩8,002 | +1.69% | 56.4만 |
|---|
| 2025.12.03 | ₩7,442 | ₩7,949 | ₩7,269 | ₩7,882 | +5.91% | 73.3만 |
|---|
| 2025.12.02 | ₩8,002 | ₩8,002 | ₩7,242 | ₩7,429 | -7.17% | 88.4만 |
|---|
| 2025.12.01 | ₩8,002 | ₩8,016 | ₩7,469 | ₩7,909 | -1.17% | 41.7만 |
|---|
| 2025.11.28 | ₩8,256 | ₩8,450 | ₩7,933 | ₩8,002 | -3.07% | 19.5만 |
|---|
| 2025.11.26 | ₩8,109 | ₩8,376 | ₩7,849 | ₩8,136 | +0.33% | 44.1만 |
|---|
| 2025.11.25 | ₩8,256 | ₩8,256 | ₩7,762 | ₩8,002 | -3.07% | 64.4만 |
|---|
| 2025.11.24 | ₩8,469 | ₩8,589 | ₩7,829 | ₩8,136 | -3.94% | 70만 |
|---|
| 2025.11.21 | ₩8,783 | ₩9,243 | ₩8,149 | ₩8,482 | -3.42% | 67만 |
|---|
| 2025.11.20 | ₩8,562 | ₩9,443 | ₩8,322 | ₩8,696 | +1.56% | 68.7만 |
|---|
| 2025.11.19 | ₩9,096 | ₩9,176 | ₩8,241 | ₩8,376 | -7.92% | 60만 |
|---|
| 2025.11.18 | ₩8,789 | ₩9,216 | ₩8,689 | ₩9,136 | +3.95% | 34만 |
|---|
| 2025.11.17 | ₩8,963 | ₩9,309 | ₩8,589 | ₩8,936 | -0.30% | 35.1만 |
|---|
| 2025.11.14 | ₩8,522 | ₩9,203 | ₩8,189 | ₩8,989 | +5.48% | 46.3만 |
|---|
| 2025.11.13 | ₩9,669 | ₩9,963 | ₩8,576 | ₩8,689 | -10.14% | 103만 |
|---|
| 2025.11.12 | ₩10,563 | ₩10,736 | ₩9,870 | ₩10,670 | +1.01% | 50만 |
|---|
| 2025.11.11 | ₩10,296 | ₩10,896 | ₩10,136 | ₩10,603 | +2.98% | 30.5만 |
|---|
| 2025.11.10 | ₩10,843 | ₩11,063 | ₩10,256 | ₩10,643 | -1.85% | 57.8만 |
|---|
| 2025.11.07 | ₩9,896 | ₩10,403 | ₩9,549 | ₩10,390 | +4.99% | 41.8만 |
|---|
| 2025.11.06 | ₩10,336 | ₩10,403 | ₩9,603 | ₩9,830 | -4.90% | 43.3만 |
|---|
| 2025.11.05 | ₩10,656 | ₩10,670 | ₩10,016 | ₩10,376 | -2.63% | 41.2만 |
|---|
| 2025.11.04 | ₩10,803 | ₩11,110 | ₩10,536 | ₩10,656 | -1.36% | 53.3만 |
|---|
| 2025.11.03 | ₩12,337 | ₩12,521 | ₩10,896 | ₩11,110 | -9.95% | 69.8만 |
|---|
| 2025.10.31 | ₩12,750 | ₩12,844 | ₩12,003 | ₩12,043 | -5.54% | 52.9만 |
|---|
| 2025.10.30 | ₩12,297 | ₩12,804 | ₩12,023 | ₩12,697 | +3.25% | 55.3만 |
|---|
| 2025.10.29 | ₩11,510 | ₩12,297 | ₩11,403 | ₩12,230 | +6.26% | 62.8만 |
|---|
| 2025.10.28 | ₩11,417 | ₩12,144 | ₩11,350 | ₩11,803 | +3.39% | 69.4만 |
|---|
| 2025.10.27 | ₩11,643 | ₩11,923 | ₩11,377 | ₩11,603 | -0.34% | 60만 |
|---|
| 2025.10.24 | ₩10,390 | ₩11,630 | ₩10,150 | ₩11,177 | +7.57% | 73.5만 |
|---|
| 2025.10.23 | ₩9,749 | ₩10,590 | ₩9,569 | ₩10,416 | +6.84% | 62.1만 |
|---|
| 2025.10.22 | ₩10,230 | ₩10,319 | ₩9,336 | ₩9,936 | -2.87% | 89.2만 |
|---|
| 2025.10.21 | ₩10,963 | ₩11,003 | ₩10,196 | ₩10,456 | -4.62% | 85만 |
|---|
| 2025.10.20 | ₩10,950 | ₩11,403 | ₩10,523 | ₩11,083 | +1.22% | 73.2만 |
|---|
| 2025.10.17 | ₩10,670 | ₩10,816 | ₩9,936 | ₩10,323 | -3.25% | 99.9만 |
|---|
| 2025.10.16 | ₩11,923 | ₩12,404 | ₩10,763 | ₩10,856 | -8.95% | 134만 |
|---|
| 2025.10.15 | ₩12,524 | ₩12,609 | ₩11,697 | ₩11,870 | -5.22% | 106.3만 |
|---|
| 2025.10.14 | ₩12,244 | ₩12,390 | ₩11,657 | ₩12,003 | -1.96% | 77.6만 |
|---|
| 2025.10.13 | ₩12,284 | ₩13,044 | ₩11,181 | ₩12,337 | +0.43% | 125.3만 |
|---|
| 2025.10.10 | ₩13,537 | ₩13,737 | ₩11,683 | ₩12,057 | -10.94% | 241.1만 |
|---|