시장 데이터를 불러오는 중
전체 종목
코디악 사이언스 과거 주가
Kodiak Sciences Inc - Common Stock · KOD · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Kodiak Sciences Inc - Common Stock · KOD · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩127,262 | ₩134,444 | ₩125,560 | ₩133,828 | +5.16% | 173.3만 |
| 2026.10.08 | ₩120,615 | ₩127,235 | ₩119,985 | ₩126,310 | +4.72% | 152.8만 |
| 2026.10.07 | ₩122,933 | ₩126,297 | ₩120,481 | ₩122,049 | -0.72% | 130.5만 |
| 2026.10.06 | ₩124,434 | ₩128,026 | ₩120,200 | ₩123,737 | -0.56% | 148만 |
| 2026.10.05 | ₩124,434 | ₩129,500 | ₩117,359 | ₩125,707 | +1.02% | 323.5만 |
| 2026.10.02 | ₩132,595 | ₩132,595 | ₩118,766 | ₩126,565 | -4.55% | 267.5만 |
| 2026.10.01 | ₩127,851 | ₩139,362 | ₩125,895 | ₩131,938 | +3.20% | 379.2만 |
| 2026.09.30 | ₩125,734 | ₩132,394 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩127,034 |
| +1.03% |
| 492만 |
| 2026.09.29 | ₩116,850 | ₩124,809 | ₩112,079 | ₩122,103 | +4.50% | 604.7만 |
|---|
| 2026.09.28 | ₩82,693 | ₩128,334 | ₩81,058 | ₩120,495 | +45.71% | 3855.2만 |
|---|
| 2026.09.25 | ₩44,261 | ₩45,172 | ₩41,541 | ₩43,350 | -2.06% | 227.7만 |
|---|
| 2026.09.24 | ₩41,407 | ₩45,266 | ₩39,946 | ₩44,515 | +7.51% | 129만 |
|---|
| 2026.09.23 | ₩45,695 | ₩46,204 | ₩41,273 | ₩42,237 | -7.57% | 105.3만 |
|---|
| 2026.09.22 | ₩43,832 | ₩46,164 | ₩43,497 | ₩45,293 | +3.33% | 103.8만 |
|---|
| 2026.09.21 | ₩44,274 | ₩44,676 | ₩42,881 | ₩43,443 | -1.88% | 66.6만 |
|---|
| 2026.09.18 | ₩43,926 | ₩43,979 | ₩42,264 | ₩43,832 | -0.21% | 160.9만 |
|---|
| 2026.09.17 | ₩44,649 | ₩45,145 | ₩43,859 | ₩44,020 | -1.41% | 82.6만 |
|---|
| 2026.09.16 | ₩44,381 | ₩44,877 | ₩42,371 | ₩43,912 | -1.06% | 70.8만 |
|---|
| 2026.09.15 | ₩43,832 | ₩44,609 | ₩43,390 | ₩44,207 | +0.86% | 82만 |
|---|
| 2026.09.14 | ₩44,502 | ₩45,413 | ₩44,167 | ₩44,408 | -0.21% | 54.8만 |
|---|
| 2026.09.11 | ₩44,355 | ₩45,654 | ₩43,296 | ₩44,073 | -0.63% | 68.3만 |
|---|
| 2026.09.10 | ₩44,609 | ₩44,770 | ₩43,698 | ₩44,046 | -1.26% | 66.8만 |
|---|
| 2026.09.09 | ₩46,901 | ₩48,147 | ₩45,199 | ₩45,266 | -3.49% | 64.4만 |
|---|
| 2026.09.08 | ₩46,512 | ₩47,263 | ₩45,453 | ₩46,995 | +1.04% | 67.3만 |
|---|
| 2026.09.04 | ₩48,214 | ₩49,072 | ₩47,142 | ₩47,383 | -1.72% | 67.2만 |
|---|
| 2026.09.03 | ₩50,385 | ₩50,680 | ₩48,509 | ₩48,723 | -3.30% | 46만 |
|---|
| 2026.09.02 | ₩50,170 | ₩52,984 | ₩49,058 | ₩50,251 | +0.16% | 50.7만 |
|---|
| 2026.09.01 | ₩49,594 | ₩51,068 | ₩49,179 | ₩49,661 | +0.14% | 39.2만 |
|---|
| 2026.08.31 | ₩49,956 | ₩50,599 | ₩47,571 | ₩50,050 | +0.19% | 115.2만 |
|---|
| 2026.08.28 | ₩51,899 | ₩53,092 | ₩50,117 | ₩50,546 | -2.61% | 46.9만 |
|---|
| 2026.08.27 | ₩52,757 | ₩53,748 | ₩51,792 | ₩52,422 | -0.64% | 47.5만 |
|---|
| 2026.08.26 | ₩53,520 | ₩53,641 | ₩51,457 | ₩52,703 | -1.53% | 29.7만 |
|---|
| 2026.08.25 | ₩50,907 | ₩53,172 | ₩50,519 | ₩52,877 | +3.87% | 57.1만 |
|---|
| 2026.08.24 | ₩51,363 | ₩52,127 | ₩48,857 | ₩49,876 | -2.90% | 71.8만 |
|---|
| 2026.08.21 | ₩54,123 | ₩54,807 | ₩50,907 | ₩51,363 | -5.10% | 50.9만 |
|---|
| 2026.08.20 | ₩52,931 | ₩54,298 | ₩51,845 | ₩53,386 | +0.86% | 48.7만 |
|---|
| 2026.08.19 | ₩55,906 | ₩55,906 | ₩52,663 | ₩53,695 | -3.95% | 59.6만 |
|---|
| 2026.08.18 | ₩53,681 | ₩54,860 | ₩52,341 | ₩54,472 | +1.47% | 62.4만 |
|---|
| 2026.08.17 | ₩54,365 | ₩57,674 | ₩53,427 | ₩54,914 | +1.01% | 62.8만 |
|---|
| 2026.08.14 | ₩50,117 | ₩56,281 | ₩48,710 | ₩55,410 | +10.56% | 74.7만 |
|---|
| 2026.08.13 | ₩58,720 | ₩59,631 | ₩52,462 | ₩53,574 | -8.76% | 81.5만 |
|---|
| 2026.08.12 | ₩58,076 | ₩58,478 | ₩56,576 | ₩58,170 | +0.16% | 38.3만 |
|---|
| 2026.08.11 | ₩58,251 | ₩58,693 | ₩55,222 | ₩56,428 | -3.13% | 51.6만 |
|---|
| 2026.08.10 | ₩60,113 | ₩61,762 | ₩57,313 | ₩58,157 | -3.25% | 53.7만 |
|---|
| 2026.08.07 | ₩61,802 | ₩62,807 | ₩60,448 | ₩60,797 | -1.63% | 51.1만 |
|---|
| 2026.08.06 | ₩58,505 | ₩61,842 | ₩58,210 | ₩60,837 | +3.99% | 63.9만 |
|---|
| 2026.08.05 | ₩57,621 | ₩59,296 | ₩56,723 | ₩58,438 | +1.42% | 52.5만 |
|---|
| 2026.08.04 | ₩54,257 | ₩57,607 | ₩52,770 | ₩57,473 | +5.93% | 70.9만 |
|---|
| 2026.08.03 | ₩55,839 | ₩56,120 | ₩52,797 | ₩53,373 | -4.42% | 57.9만 |
|---|
| 2026.07.31 | ₩56,884 | ₩57,527 | ₩54,070 | ₩55,718 | -2.05% | 42.7만 |
|---|
| 2026.07.30 | ₩54,834 | ₩57,259 | ₩54,298 | ₩56,951 | +3.86% | 62.9만 |
|---|
| 2026.07.29 | ₩54,284 | ₩55,798 | ₩51,015 | ₩53,614 | -1.23% | 51.8만 |
|---|
| 2026.07.28 | ₩56,388 | ₩57,071 | ₩52,073 | ₩53,989 | -4.25% | 75.5만 |
|---|
| 2026.07.27 | ₩55,490 | ₩57,621 | ₩55,075 | ₩56,160 | +1.21% | 46.4만 |
|---|
| 2026.07.24 | ₩55,664 | ₩57,621 | ₩54,954 | ₩55,490 | -0.31% | 51.3만 |
|---|
| 2026.07.23 | ₩54,860 | ₩55,999 | ₩54,097 | ₩54,968 | +0.20% | 38.7만 |
|---|
| 2026.07.22 | ₩55,986 | ₩57,420 | ₩55,102 | ₩56,174 | +0.34% | 43.5만 |
|---|
| 2026.07.21 | ₩55,262 | ₩58,224 | ₩55,262 | ₩56,844 | +2.86% | 45.3만 |
|---|
| 2026.07.20 | ₩58,304 | ₩60,100 | ₩54,525 | ₩54,767 | -6.07% | 50.1만 |
|---|
| 2026.07.17 | ₩54,472 | ₩59,135 | ₩52,850 | ₩57,138 | +4.90% | 49.2만 |
|---|
| 2026.07.16 | ₩55,745 | ₩57,822 | ₩54,485 | ₩55,276 | -0.84% | 46.4만 |
|---|
| 2026.07.15 | ₩57,849 | ₩58,184 | ₩54,405 | ₩56,844 | -1.74% | 68.9만 |
|---|
| 2026.07.14 | ₩55,075 | ₩59,349 | ₩53,654 | ₩57,969 | +5.26% | 89.5만 |
|---|
| 2026.07.13 | ₩53,936 | ₩55,772 | ₩53,226 | ₩55,075 | +2.11% | 57만 |
|---|
| 2026.07.10 | ₩53,092 | ₩56,522 | ₩49,648 | ₩55,356 | +4.27% | 99.7만 |
|---|
| 2026.07.09 | ₩54,780 | ₩55,798 | ₩52,073 | ₩53,708 | -1.96% | 85.2만 |
|---|
| 2026.07.08 | ₩50,867 | ₩54,780 | ₩50,867 | ₩54,445 | +7.03% | 94.4만 |
|---|
| 2026.07.07 | ₩50,371 | ₩51,912 | ₩47,933 | ₩51,323 | +1.89% | 56.6만 |
|---|
| 2026.07.06 | ₩51,725 | ₩52,810 | ₩49,541 | ₩49,608 | -4.09% | 43.6만 |
|---|
| 2026.07.02 | ₩51,041 | ₩53,842 | ₩49,286 | ₩51,644 | +1.18% | 100.6만 |
|---|
| 2026.07.01 | ₩51,591 | ₩51,926 | ₩48,723 | ₩49,902 | -3.27% | 74.3만 |
|---|
| 2026.06.30 | ₩51,015 | ₩52,783 | ₩48,871 | ₩52,207 | +2.34% | 155만 |
|---|
| 2026.06.29 | ₩47,289 | ₩50,921 | ₩46,405 | ₩50,572 | +6.94% | 94.2만 |
|---|
| 2026.06.26 | ₩45,252 | ₩48,723 | ₩45,132 | ₩48,160 | +6.43% | 259.1만 |
|---|
| 2026.06.25 | ₩48,241 | ₩51,041 | ₩44,837 | ₩45,681 | -5.31% | 102.9만 |
|---|
| 2026.06.24 | ₩49,742 | ₩51,376 | ₩47,624 | ₩48,241 | -3.02% | 63.6만 |
|---|
| 2026.06.23 | ₩48,227 | ₩51,711 | ₩48,227 | ₩49,648 | +2.95% | 58.6만 |
|---|
| 2026.06.22 | ₩49,567 | ₩51,028 | ₩48,777 | ₩49,085 | -0.97% | 61.1만 |
|---|
| 2026.06.18 | ₩49,313 | ₩50,251 | ₩47,142 | ₩48,428 | -1.79% | 120.6만 |
|---|
| 2026.06.17 | ₩44,368 | ₩49,608 | ₩44,020 | ₩47,852 | +7.85% | 88.6만 |
|---|
| 2026.06.16 | ₩45,681 | ₩46,217 | ₩43,618 | ₩44,140 | -3.37% | 41.3만 |
|---|
| 2026.06.15 | ₩46,753 | ₩47,584 | ₩45,118 | ₩45,641 | -2.38% | 51.4만 |
|---|
| 2026.06.12 | ₩45,534 | ₩47,383 | ₩44,569 | ₩45,641 | +0.24% | 63만 |
|---|
| 2026.06.11 | ₩42,371 | ₩45,762 | ₩41,688 | ₩45,520 | +7.43% | 59.4만 |
|---|
| 2026.06.10 | ₩41,246 | ₩44,154 | ₩40,549 | ₩42,090 | +2.05% | 69.8만 |
|---|
| 2026.06.09 | ₩40,321 | ₩41,701 | ₩39,142 | ₩41,621 | +3.22% | 70.5만 |
|---|
| 2026.06.08 | ₩43,055 | ₩43,711 | ₩39,584 | ₩39,678 | -7.84% | 82.2만 |
|---|
| 2026.06.05 | ₩45,561 | ₩46,646 | ₩40,308 | ₩41,608 | -8.68% | 145.1만 |
|---|
| 2026.06.04 | ₩45,963 | ₩47,222 | ₩44,663 | ₩45,775 | -0.41% | 75만 |
|---|
| 2026.06.03 | ₩44,850 | ₩47,330 | ₩43,738 | ₩45,386 | +1.20% | 92.9만 |
|---|
| 2026.06.02 | ₩48,576 | ₩49,125 | ₩44,408 | ₩44,515 | -8.36% | 83.7만 |
|---|
| 2026.06.01 | ₩48,000 | ₩50,036 | ₩46,432 | ₩49,460 | +3.04% | 67.1만 |
|---|
| 2026.05.29 | ₩49,179 | ₩50,653 | ₩48,495 | ₩49,192 | +0.03% | 59.7만 |
|---|
| 2026.05.28 | ₩46,820 | ₩49,031 | ₩46,204 | ₩48,402 | +3.38% | 48.3만 |
|---|
| 2026.05.27 | ₩48,187 | ₩49,581 | ₩46,043 | ₩47,021 | -2.42% | 50.4만 |
|---|
| 2026.05.26 | ₩48,951 | ₩49,474 | ₩47,933 | ₩48,241 | -1.45% | 49.3만 |
|---|
| 2026.05.22 | ₩49,916 | ₩50,586 | ₩48,254 | ₩48,549 | -2.74% | 50.1만 |
|---|
| 2026.05.21 | ₩47,356 | ₩50,881 | ₩46,405 | ₩50,130 | +5.86% | 46.4만 |
|---|
| 2026.05.20 | ₩47,638 | ₩48,817 | ₩46,217 | ₩48,536 | +1.88% | 66.5만 |
|---|
| 2026.05.19 | ₩46,164 | ₩47,343 | ₩44,127 | ₩46,123 | -0.09% | 108.1만 |
|---|
| 2026.05.18 | ₩49,567 | ₩50,278 | ₩46,137 | ₩46,928 | -5.33% | 70.9만 |
|---|
| 2026.05.15 | ₩50,251 | ₩50,559 | ₩47,732 | ₩49,608 | -1.28% | 81.3만 |
|---|
| 2026.05.14 | ₩52,917 | ₩54,418 | ₩50,921 | ₩51,859 | -2.00% | 47.4만 |
|---|
| 2026.05.13 | ₩52,837 | ₩53,936 | ₩51,510 | ₩53,078 | +0.46% | 40.2만 |
|---|
| 2026.05.12 | ₩53,226 | ₩53,226 | ₩50,197 | ₩52,917 | -0.58% | 40.7만 |
|---|
| 2026.05.11 | ₩57,299 | ₩60,623 | ₩52,448 | ₩53,400 | -6.81% | 126.2만 |
|---|
| 2026.05.08 | ₩56,348 | ₩59,242 | ₩54,860 | ₩54,954 | -2.47% | 72.1만 |
|---|
| 2026.05.07 | ₩61,078 | ₩61,132 | ₩56,844 | ₩58,532 | -4.17% | 36.8만 |
|---|
| 2026.05.06 | ₩57,835 | ₩61,909 | ₩56,415 | ₩61,494 | +6.33% | 38.8만 |
|---|
| 2026.05.05 | ₩57,554 | ₩59,497 | ₩56,616 | ₩57,165 | -0.68% | 97.3만 |
|---|
| 2026.05.04 | ₩58,143 | ₩62,432 | ₩56,133 | ₩56,629 | -2.60% | 89.2만 |
|---|
| 2026.05.01 | ₩57,916 | ₩60,261 | ₩57,031 | ₩58,907 | +1.71% | 52.8만 |
|---|
| 2026.04.30 | ₩59,805 | ₩60,891 | ₩58,157 | ₩58,264 | -2.58% | 43.3만 |
|---|
| 2026.04.29 | ₩60,435 | ₩61,842 | ₩58,117 | ₩58,519 | -3.17% | 39.2만 |
|---|
| 2026.04.28 | ₩58,304 | ₩61,440 | ₩57,661 | ₩60,877 | +4.41% | 43.5만 |
|---|
| 2026.04.27 | ₩60,086 | ₩62,981 | ₩57,393 | ₩59,108 | -1.63% | 52만 |
|---|
| 2026.04.24 | ₩61,494 | ₩61,494 | ₩58,438 | ₩60,086 | -2.29% | 43.4만 |
|---|
| 2026.04.23 | ₩60,529 | ₩62,807 | ₩59,095 | ₩60,582 | +0.09% | 63.6만 |
|---|
| 2026.04.22 | ₩62,780 | ₩64,107 | ₩60,180 | ₩60,556 | -3.54% | 43.5만 |
|---|
| 2026.04.21 | ₩62,311 | ₩62,927 | ₩60,703 | ₩61,829 | -0.77% | 56만 |
|---|
| 2026.04.20 | ₩58,880 | ₩63,530 | ₩58,880 | ₩62,231 | +5.69% | 67.9만 |
|---|
| 2026.04.17 | ₩56,750 | ₩61,118 | ₩54,941 | ₩60,167 | +6.02% | 104.1만 |
|---|
| 2026.04.16 | ₩55,370 | ₩57,085 | ₩52,757 | ₩54,150 | -2.20% | 98만 |
|---|
| 2026.04.15 | ₩60,368 | ₩60,971 | ₩55,772 | ₩56,254 | -6.81% | 73.2만 |
|---|
| 2026.04.14 | ₩56,844 | ₩60,824 | ₩56,723 | ₩60,395 | +6.25% | 134.5만 |
|---|
| 2026.04.13 | ₩58,090 | ₩62,539 | ₩55,745 | ₩56,214 | -3.23% | 101.7만 |
|---|
| 2026.04.10 | ₩57,138 | ₩58,894 | ₩55,932 | ₩57,768 | +1.10% | 73.9만 |
|---|
| 2026.04.09 | ₩55,236 | ₩57,460 | ₩54,271 | ₩56,763 | +2.77% | 62.4만 |
|---|
| 2026.04.08 | ₩57,621 | ₩58,947 | ₩54,834 | ₩56,013 | -2.79% | 89.2만 |
|---|
| 2026.04.07 | ₩51,417 | ₩57,554 | ₩51,417 | ₩55,999 | +8.91% | 155.9만 |
|---|
| 2026.04.06 | ₩53,842 | ₩56,187 | ₩51,993 | ₩52,261 | -2.94% | 99.1만 |
|---|
| 2026.04.02 | ₩54,981 | ₩56,937 | ₩51,832 | ₩54,445 | -0.97% | 169.7만 |
|---|
| 2026.04.01 | ₩53,306 | ₩59,363 | ₩51,216 | ₩57,366 | +7.62% | 262.1만 |
|---|
| 2026.03.31 | ₩46,592 | ₩53,011 | ₩44,904 | ₩51,082 | +9.63% | 255.7만 |
|---|
| 2026.03.30 | ₩50,304 | ₩50,385 | ₩44,690 | ₩45,105 | -10.34% | 234.6만 |
|---|
| 2026.03.27 | ₩56,133 | ₩61,105 | ₩49,460 | ₩49,581 | -11.67% | 526.3만 |
|---|
| 2026.03.26 | ₩47,450 | ₩54,217 | ₩44,891 | ₩53,279 | +12.28% | 1318.4만 |
|---|
| 2026.03.25 | ₩29,320 | ₩31,651 | ₩28,703 | ₩30,485 | +3.98% | 75.9만 |
|---|
| 2026.03.24 | ₩29,266 | ₩29,668 | ₩28,140 | ₩29,279 | +0.05% | 50.2만 |
|---|
| 2026.03.23 | ₩30,485 | ₩31,825 | ₩29,346 | ₩29,802 | -2.24% | 47.2만 |
|---|
| 2026.03.20 | ₩30,392 | ₩31,678 | ₩29,789 | ₩29,815 | -1.90% | 246.3만 |
|---|
| 2026.03.19 | ₩29,239 | ₩30,593 | ₩28,556 | ₩30,378 | +3.90% | 70.8만 |
|---|
| 2026.03.18 | ₩31,665 | ₩32,616 | ₩29,561 | ₩29,588 | -6.56% | 36.3만 |
|---|
| 2026.03.17 | ₩31,048 | ₩32,522 | ₩30,820 | ₩31,959 | +2.93% | 78.2만 |
|---|
| 2026.03.16 | ₩31,705 | ₩32,442 | ₩31,075 | ₩31,236 | -1.48% | 35.6만 |
|---|
| 2026.03.13 | ₩32,268 | ₩32,871 | ₩30,311 | ₩31,075 | -3.70% | 38.1만 |
|---|
| 2026.03.12 | ₩31,705 | ₩32,670 | ₩30,552 | ₩31,879 | +0.55% | 59.9만 |
|---|
| 2026.03.11 | ₩33,232 | ₩34,157 | ₩32,294 | ₩32,884 | -1.05% | 48.5만 |
|---|
| 2026.03.10 | ₩35,283 | ₩36,636 | ₩32,951 | ₩33,648 | -4.63% | 45.9만 |
|---|
| 2026.03.09 | ₩32,482 | ₩34,760 | ₩32,308 | ₩34,465 | +6.11% | 55.4만 |
|---|
| 2026.03.06 | ₩32,455 | ₩33,795 | ₩31,289 | ₩33,313 | +2.64% | 52.8만 |
|---|
| 2026.03.05 | ₩35,524 | ₩35,698 | ₩33,447 | ₩33,715 | -5.09% | 38.9만 |
|---|
| 2026.03.04 | ₩35,631 | ₩36,931 | ₩35,095 | ₩35,966 | +0.94% | 47.4만 |
|---|
| 2026.03.03 | ₩34,599 | ₩36,047 | ₩33,715 | ₩35,430 | +2.40% | 50.3만 |
|---|
| 2026.03.02 | ₩35,001 | ₩37,413 | ₩33,702 | ₩36,663 | +4.75% | 54.4만 |
|---|
| 2026.02.27 | ₩35,993 | ₩36,435 | ₩34,854 | ₩35,913 | -0.22% | 96만 |
|---|
| 2026.02.26 | ₩36,891 | ₩37,909 | ₩35,202 | ₩37,494 | +1.63% | 57.6만 |
|---|
| 2026.02.25 | ₩37,655 | ₩38,660 | ₩36,851 | ₩37,011 | -1.71% | 43.9만 |
|---|
| 2026.02.24 | ₩35,899 | ₩38,566 | ₩35,578 | ₩37,494 | +4.44% | 55만 |
|---|
| 2026.02.23 | ₩34,171 | ₩36,033 | ₩33,313 | ₩35,752 | +4.63% | 57.6만 |
|---|
| 2026.02.20 | ₩35,055 | ₩35,953 | ₩33,460 | ₩33,876 | -3.36% | 49.2만 |
|---|
| 2026.02.19 | ₩32,174 | ₩37,507 | ₩31,758 | ₩35,738 | +11.08% | 127.1만 |
|---|
| 2026.02.18 | ₩30,244 | ₩33,165 | ₩29,829 | ₩32,938 | +8.91% | 149.7만 |
|---|
| 2026.02.17 | ₩29,279 | ₩30,995 | ₩28,824 | ₩30,365 | +3.71% | 30.3만 |
|---|
| 2026.02.13 | ₩30,204 | ₩30,820 | ₩29,078 | ₩29,574 | -2.09% | 55.1만 |
|---|
| 2026.02.12 | ₩30,995 | ₩31,182 | ₩28,408 | ₩29,480 | -4.89% | 33.3만 |
|---|
| 2026.02.11 | ₩30,767 | ₩30,995 | ₩29,306 | ₩30,700 | -0.22% | 73.6만 |
|---|
| 2026.02.10 | ₩31,946 | ₩32,281 | ₩30,794 | ₩31,249 | -2.18% | 65.6만 |
|---|
| 2026.02.09 | ₩30,606 | ₩33,045 | ₩30,057 | ₩32,562 | +6.39% | 47.9만 |
|---|
| 2026.02.06 | ₩28,944 | ₩31,437 | ₩28,462 | ₩30,874 | +6.67% | 74.9만 |
|---|
| 2026.02.05 | ₩29,467 | ₩30,405 | ₩27,980 | ₩28,154 | -4.46% | 58.5만 |
|---|
| 2026.02.04 | ₩32,214 | ₩33,139 | ₩29,735 | ₩29,990 | -6.91% | 70.8만 |
|---|
| 2026.02.03 | ₩32,294 | ₩33,903 | ₩31,209 | ₩32,201 | -0.29% | 64만 |
|---|
| 2026.02.02 | ₩30,901 | ₩33,098 | ₩30,619 | ₩32,308 | +4.55% | 71.3만 |
|---|
| 2026.01.30 | ₩33,943 | ₩34,278 | ₩30,485 | ₩30,512 | -10.11% | 113.6만 |
|---|
| 2026.01.29 | ₩34,707 | ₩35,511 | ₩33,326 | ₩34,077 | -1.81% | 45.8만 |
|---|
| 2026.01.28 | ₩32,844 | ₩35,899 | ₩31,785 | ₩34,934 | +6.36% | 81.4만 |
|---|
| 2026.01.27 | ₩34,171 | ₩34,908 | ₩32,174 | ₩32,871 | -3.80% | 75만 |
|---|
| 2026.01.26 | ₩34,331 | ₩35,149 | ₩33,514 | ₩34,385 | +0.16% | 49.7만 |
|---|
| 2026.01.23 | ₩37,963 | ₩38,566 | ₩34,305 | ₩34,653 | -8.72% | 52.7만 |
|---|
| 2026.01.22 | ₩36,918 | ₩39,517 | ₩36,569 | ₩37,574 | +1.78% | 80.4만 |
|---|
| 2026.01.21 | ₩35,618 | ₩37,507 | ₩35,350 | ₩35,792 | +0.49% | 53.4만 |
|---|
| 2026.01.20 | ₩35,779 | ₩36,596 | ₩34,747 | ₩35,698 | -0.22% | 73.3만 |
|---|
| 2026.01.16 | ₩36,073 | ₩37,681 | ₩35,511 | ₩36,382 | +0.85% | 70.7만 |
|---|
| 2026.01.15 | ₩38,727 | ₩38,861 | ₩35,269 | ₩35,779 | -7.61% | 71.7만 |
|---|
| 2026.01.14 | ₩37,521 | ₩39,370 | ₩37,521 | ₩38,418 | +2.39% | 92.7만 |
|---|
| 2026.01.13 | ₩37,333 | ₩39,115 | ₩35,779 | ₩37,949 | +1.65% | 69만 |
|---|
| 2026.01.12 | ₩37,172 | ₩37,762 | ₩33,809 | ₩37,601 | +1.15% | 80.6만 |
|---|
| 2026.01.09 | ₩36,234 | ₩37,306 | ₩35,444 | ₩37,145 | +2.51% | 74.5만 |
|---|
| 2026.01.08 | ₩35,846 | ₩36,221 | ₩34,559 | ₩35,671 | -0.49% | 79.9만 |
|---|
| 2026.01.07 | ₩35,135 | ₩37,668 | ₩34,532 | ₩36,274 | +3.24% | 98.4만 |
|---|
| 2026.01.06 | ₩32,629 | ₩34,425 | ₩32,093 | ₩33,567 | +2.87% | 81.8만 |
|---|
| 2026.01.05 | ₩34,599 | ₩35,162 | ₩32,053 | ₩33,501 | -3.18% | 99.6만 |
|---|
| 2026.01.02 | ₩37,400 | ₩37,829 | ₩33,098 | ₩34,867 | -6.77% | 93.3만 |
|---|
| 2025.12.31 | ₩37,078 | ₩38,914 | ₩36,864 | ₩37,467 | +1.05% | 158.1만 |
|---|
| 2025.12.30 | ₩38,365 | ₩39,825 | ₩36,784 | ₩37,454 | -2.38% | 102만 |
|---|
| 2025.12.29 | ₩39,236 | ₩40,227 | ₩38,070 | ₩38,606 | -1.61% | 131.1만 |
|---|
| 2025.12.26 | ₩41,031 | ₩41,460 | ₩38,767 | ₩40,053 | -2.38% | 96.5만 |
|---|
| 2025.12.24 | ₩37,735 | ₩41,782 | ₩36,837 | ₩41,648 | +10.37% | 124.3만 |
|---|
| 2025.12.23 | ₩37,655 | ₩38,593 | ₩36,114 | ₩36,784 | -2.31% | 98.2만 |
|---|
| 2025.12.22 | ₩37,454 | ₩39,517 | ₩35,511 | ₩38,338 | +2.36% | 128.2만 |
|---|
| 2025.12.19 | ₩34,841 | ₩37,521 | ₩34,358 | ₩34,841 | 0.00% | 303.2만 |
|---|
| 2025.12.18 | ₩36,449 | ₩37,293 | ₩34,090 | ₩35,350 | -3.01% | 79.2만 |
|---|
| 2025.12.17 | ₩35,537 | ₩38,579 | ₩34,439 | ₩36,140 | +1.70% | 217.9만 |
|---|
| 2025.12.16 | ₩29,065 | ₩32,737 | ₩28,810 | ₩32,335 | +11.25% | 113만 |
|---|
| 2025.12.15 | ₩32,562 | ₩33,460 | ₩30,217 | ₩30,847 | -5.27% | 62.7만 |
|---|
| 2025.12.12 | ₩33,098 | ₩33,434 | ₩31,651 | ₩31,906 | -3.60% | 42.3만 |
|---|
| 2025.12.11 | ₩32,951 | ₩33,996 | ₩31,906 | ₩32,335 | -1.87% | 56만 |
|---|
| 2025.12.10 | ₩33,702 | ₩34,345 | ₩32,576 | ₩32,911 | -2.35% | 46.7만 |
|---|
| 2025.12.09 | ₩34,720 | ₩35,122 | ₩32,683 | ₩33,567 | -3.32% | 71.5만 |
|---|
| 2025.12.08 | ₩33,501 | ₩35,095 | ₩33,058 | ₩35,028 | +4.56% | 74.4만 |
|---|
| 2025.12.05 | ₩32,964 | ₩33,487 | ₩32,026 | ₩32,616 | -1.06% | 58.3만 |
|---|
| 2025.12.04 | ₩30,351 | ₩33,179 | ₩30,150 | ₩33,179 | +9.32% | 65.3만 |
|---|
| 2025.12.03 | ₩29,427 | ₩31,423 | ₩28,824 | ₩30,767 | +4.55% | 68.6만 |
|---|
| 2025.12.02 | ₩29,306 | ₩30,887 | ₩28,810 | ₩29,480 | +0.59% | 71.6만 |
|---|
| 2025.12.01 | ₩29,775 | ₩30,820 | ₩28,462 | ₩29,400 | -1.26% | 69.8만 |
|---|
| 2025.11.28 | ₩30,150 | ₩31,209 | ₩29,815 | ₩30,794 | +2.13% | 26.7만 |
|---|
| 2025.11.26 | ₩30,660 | ₩31,665 | ₩29,829 | ₩30,070 | -1.92% | 57만 |
|---|
| 2025.11.25 | ₩29,038 | ₩30,981 | ₩27,738 | ₩30,807 | +6.09% | 81.2만 |
|---|
| 2025.11.24 | ₩27,658 | ₩30,820 | ₩27,310 | ₩29,306 | +5.96% | 89.3만 |
|---|
| 2025.11.21 | ₩26,077 | ₩29,413 | ₩25,795 | ₩27,832 | +6.73% | 98.8만 |
|---|
| 2025.11.20 | ₩27,363 | ₩27,953 | ₩25,809 | ₩26,251 | -4.06% | 73.2만 |
|---|
| 2025.11.19 | ₩25,809 | ₩27,229 | ₩25,514 | ₩26,171 | +1.40% | 58.8만 |
|---|
| 2025.11.18 | ₩25,273 | ₩26,653 | ₩24,321 | ₩25,755 | +1.91% | 154.7만 |
|---|
| 2025.11.17 | ₩25,956 | ₩29,668 | ₩24,710 | ₩26,573 | +2.37% | 109.3만 |
|---|
| 2025.11.14 | ₩24,710 | ₩27,470 | ₩24,603 | ₩26,144 | +5.80% | 68.4만 |
|---|
| 2025.11.13 | ₩26,800 | ₩27,042 | ₩24,187 | ₩25,286 | -5.65% | 50.2만 |
|---|
| 2025.11.12 | ₩26,305 | ₩27,685 | ₩25,836 | ₩27,135 | +3.16% | 89.1만 |
|---|
| 2025.11.11 | ₩26,827 | ₩27,872 | ₩25,326 | ₩26,305 | -1.95% | 112.3만 |
|---|
| 2025.11.10 | ₩24,630 | ₩25,541 | ₩24,375 | ₩24,777 | +0.60% | 45.1만 |
|---|
| 2025.11.07 | ₩22,110 | ₩23,759 | ₩21,213 | ₩23,625 | +6.85% | 62.3만 |
|---|
| 2025.11.06 | ₩23,799 | ₩24,174 | ₩21,976 | ₩22,646 | -4.84% | 75만 |
|---|
| 2025.11.05 | ₩24,254 | ₩24,683 | ₩23,115 | ₩23,893 | -1.49% | 45.2만 |
|---|
| 2025.11.04 | ₩23,866 | ₩25,809 | ₩23,665 | ₩24,254 | +1.63% | 67.3만 |
|---|
| 2025.11.03 | ₩24,321 | ₩25,018 | ₩22,794 | ₩24,871 | +2.26% | 83.1만 |
|---|
| 2025.10.31 | ₩28,207 | ₩28,261 | ₩23,598 | ₩24,295 | -13.87% | 103.5만 |
|---|
| 2025.10.30 | ₩24,991 | ₩28,368 | ₩24,522 | ₩28,207 | +12.87% | 83.1만 |
|---|
| 2025.10.29 | ₩25,795 | ₩25,862 | ₩24,831 | ₩25,367 | -1.66% | 48만 |
|---|
| 2025.10.28 | ₩25,099 | ₩25,822 | ₩24,656 | ₩25,795 | +2.78% | 45.7만 |
|---|
| 2025.10.27 | ₩25,742 | ₩25,822 | ₩24,362 | ₩25,233 | -1.98% | 76.1만 |
|---|
| 2025.10.24 | ₩25,648 | ₩26,975 | ₩22,713 | ₩25,045 | -2.35% | 116만 |
|---|
| 2025.10.23 | ₩24,804 | ₩25,380 | ₩21,775 | ₩22,928 | -7.56% | 85.6만 |
|---|
| 2025.10.22 | ₩24,951 | ₩25,460 | ₩23,651 | ₩24,187 | -3.06% | 122.7만 |
|---|
| 2025.10.21 | ₩23,799 | ₩25,795 | ₩23,115 | ₩25,460 | +6.98% | 142.6만 |
|---|
| 2025.10.20 | ₩21,239 | ₩23,919 | ₩21,239 | ₩23,718 | +11.67% | 232.5만 |
|---|
| 2025.10.17 | ₩19,551 | ₩20,435 | ₩18,693 | ₩18,894 | -3.36% | 147.5만 |
|---|
| 2025.10.16 | ₩20,100 | ₩20,797 | ₩19,484 | ₩19,993 | -0.53% | 175.3만 |
|---|
| 2025.10.15 | ₩16,938 | ₩19,980 | ₩16,938 | ₩19,939 | +17.72% | 110.5만 |
|---|
| 2025.10.14 | ₩14,955 | ₩16,911 | ₩14,660 | ₩16,723 | +11.83% | 90.5만 |
|---|
| 2025.10.13 | ₩16,362 | ₩16,375 | ₩15,491 | ₩15,544 | -5.00% | 51만 |
|---|
| 2025.10.10 | ₩17,956 | ₩18,452 | ₩15,276 | ₩15,906 | -11.42% | 94.5만 |
|---|