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 | ₩127,361 | ₩134,550 | ₩125,658 | ₩133,933 | +5.16% | 173.3만 |
| 2026.10.08 | ₩120,710 | ₩127,335 | ₩120,079 | ₩126,409 | +4.72% | 152.8만 |
| 2026.10.07 | ₩123,030 | ₩126,396 | ₩120,576 | ₩122,145 | -0.72% | 130.5만 |
| 2026.10.06 | ₩124,532 | ₩128,126 | ₩120,294 | ₩123,834 | -0.56% | 148만 |
| 2026.10.05 | ₩124,532 | ₩129,601 | ₩117,451 | ₩125,806 | +1.02% | 323.5만 |
| 2026.10.02 | ₩132,699 | ₩132,699 | ₩118,859 | ₩126,664 | -4.55% | 267.5만 |
| 2026.10.01 | ₩127,951 | ₩139,471 | ₩125,994 | ₩132,042 | +3.20% | 379.2만 |
| 2026.09.30 | ₩125,833 | ₩132,498 | ₩118,658 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩127,133 |
| +1.03% |
| 492만 |
| 2026.09.29 | ₩116,941 | ₩124,907 | ₩112,167 | ₩122,198 | +4.50% | 604.7만 |
|---|
| 2026.09.28 | ₩82,757 | ₩128,434 | ₩81,121 | ₩120,589 | +45.71% | 3855.2만 |
|---|
| 2026.09.25 | ₩44,296 | ₩45,207 | ₩41,573 | ₩43,384 | -2.06% | 227.7만 |
|---|
| 2026.09.24 | ₩41,439 | ₩45,301 | ₩39,977 | ₩44,550 | +7.51% | 129만 |
|---|
| 2026.09.23 | ₩45,730 | ₩46,240 | ₩41,305 | ₩42,271 | -7.57% | 105.3만 |
|---|
| 2026.09.22 | ₩43,866 | ₩46,200 | ₩43,531 | ₩45,328 | +3.33% | 103.8만 |
|---|
| 2026.09.21 | ₩44,309 | ₩44,711 | ₩42,914 | ₩43,477 | -1.88% | 66.6만 |
|---|
| 2026.09.18 | ₩43,960 | ₩44,014 | ₩42,297 | ₩43,866 | -0.21% | 160.9만 |
|---|
| 2026.09.17 | ₩44,684 | ₩45,181 | ₩43,893 | ₩44,054 | -1.41% | 82.6만 |
|---|
| 2026.09.16 | ₩44,416 | ₩44,912 | ₩42,405 | ₩43,947 | -1.06% | 70.8만 |
|---|
| 2026.09.15 | ₩43,866 | ₩44,644 | ₩43,424 | ₩44,242 | +0.86% | 82만 |
|---|
| 2026.09.14 | ₩44,537 | ₩45,449 | ₩44,202 | ₩44,443 | -0.21% | 54.8만 |
|---|
| 2026.09.11 | ₩44,389 | ₩45,690 | ₩43,330 | ₩44,108 | -0.63% | 68.3만 |
|---|
| 2026.09.10 | ₩44,644 | ₩44,805 | ₩43,732 | ₩44,081 | -1.26% | 66.8만 |
|---|
| 2026.09.09 | ₩46,937 | ₩48,185 | ₩45,234 | ₩45,301 | -3.49% | 64.4만 |
|---|
| 2026.09.08 | ₩46,549 | ₩47,300 | ₩45,489 | ₩47,031 | +1.04% | 67.3만 |
|---|
| 2026.09.04 | ₩48,252 | ₩49,110 | ₩47,179 | ₩47,420 | -1.72% | 67.2만 |
|---|
| 2026.09.03 | ₩50,424 | ₩50,719 | ₩48,547 | ₩48,761 | -3.30% | 46만 |
|---|
| 2026.09.02 | ₩50,210 | ₩53,026 | ₩49,097 | ₩50,290 | +0.16% | 50.7만 |
|---|
| 2026.09.01 | ₩49,633 | ₩51,108 | ₩49,217 | ₩49,700 | +0.14% | 39.2만 |
|---|
| 2026.08.31 | ₩49,995 | ₩50,639 | ₩47,608 | ₩50,089 | +0.19% | 115.2만 |
|---|
| 2026.08.28 | ₩51,940 | ₩53,133 | ₩50,156 | ₩50,585 | -2.61% | 46.9만 |
|---|
| 2026.08.27 | ₩52,798 | ₩53,790 | ₩51,832 | ₩52,463 | -0.64% | 47.5만 |
|---|
| 2026.08.26 | ₩53,562 | ₩53,683 | ₩51,497 | ₩52,744 | -1.53% | 29.7만 |
|---|
| 2026.08.25 | ₩50,947 | ₩53,214 | ₩50,558 | ₩52,919 | +3.87% | 57.1만 |
|---|
| 2026.08.24 | ₩51,403 | ₩52,168 | ₩48,895 | ₩49,915 | -2.90% | 71.8만 |
|---|
| 2026.08.21 | ₩54,166 | ₩54,850 | ₩50,947 | ₩51,403 | -5.10% | 50.9만 |
|---|
| 2026.08.20 | ₩52,972 | ₩54,340 | ₩51,886 | ₩53,428 | +0.86% | 48.7만 |
|---|
| 2026.08.19 | ₩55,949 | ₩55,949 | ₩52,704 | ₩53,737 | -3.95% | 59.6만 |
|---|
| 2026.08.18 | ₩53,723 | ₩54,903 | ₩52,382 | ₩54,514 | +1.47% | 62.4만 |
|---|
| 2026.08.17 | ₩54,407 | ₩57,720 | ₩53,468 | ₩54,957 | +1.01% | 62.8만 |
|---|
| 2026.08.14 | ₩50,156 | ₩56,325 | ₩48,748 | ₩55,453 | +10.56% | 74.7만 |
|---|
| 2026.08.13 | ₩58,766 | ₩59,678 | ₩52,503 | ₩53,616 | -8.76% | 81.5만 |
|---|
| 2026.08.12 | ₩58,122 | ₩58,524 | ₩56,620 | ₩58,216 | +0.16% | 38.3만 |
|---|
| 2026.08.11 | ₩58,296 | ₩58,739 | ₩55,265 | ₩56,472 | -3.13% | 51.6만 |
|---|
| 2026.08.10 | ₩60,160 | ₩61,810 | ₩57,358 | ₩58,202 | -3.25% | 53.7만 |
|---|
| 2026.08.07 | ₩61,850 | ₩62,856 | ₩60,496 | ₩60,844 | -1.63% | 51.1만 |
|---|
| 2026.08.06 | ₩58,551 | ₩61,890 | ₩58,256 | ₩60,885 | +3.99% | 63.9만 |
|---|
| 2026.08.05 | ₩57,666 | ₩59,342 | ₩56,767 | ₩58,484 | +1.42% | 52.5만 |
|---|
| 2026.08.04 | ₩54,300 | ₩57,653 | ₩52,811 | ₩57,518 | +5.93% | 70.9만 |
|---|
| 2026.08.03 | ₩55,882 | ₩56,164 | ₩52,838 | ₩53,415 | -4.42% | 57.9만 |
|---|
| 2026.07.31 | ₩56,928 | ₩57,572 | ₩54,112 | ₩55,762 | -2.05% | 42.7만 |
|---|
| 2026.07.30 | ₩54,877 | ₩57,304 | ₩54,340 | ₩56,995 | +3.86% | 62.9만 |
|---|
| 2026.07.29 | ₩54,327 | ₩55,842 | ₩51,055 | ₩53,656 | -1.23% | 51.8만 |
|---|
| 2026.07.28 | ₩56,432 | ₩57,116 | ₩52,114 | ₩54,032 | -4.25% | 75.5만 |
|---|
| 2026.07.27 | ₩55,534 | ₩57,666 | ₩55,118 | ₩56,204 | +1.21% | 46.4만 |
|---|
| 2026.07.24 | ₩55,708 | ₩57,666 | ₩54,997 | ₩55,534 | -0.31% | 51.3만 |
|---|
| 2026.07.23 | ₩54,903 | ₩56,043 | ₩54,139 | ₩55,011 | +0.20% | 38.7만 |
|---|
| 2026.07.22 | ₩56,030 | ₩57,465 | ₩55,145 | ₩56,218 | +0.34% | 43.5만 |
|---|
| 2026.07.21 | ₩55,306 | ₩58,269 | ₩55,306 | ₩56,888 | +2.86% | 45.3만 |
|---|
| 2026.07.20 | ₩58,350 | ₩60,147 | ₩54,568 | ₩54,810 | -6.07% | 50.1만 |
|---|
| 2026.07.17 | ₩54,514 | ₩59,181 | ₩52,892 | ₩57,183 | +4.90% | 49.2만 |
|---|
| 2026.07.16 | ₩55,789 | ₩57,867 | ₩54,528 | ₩55,319 | -0.84% | 46.4만 |
|---|
| 2026.07.15 | ₩57,894 | ₩58,229 | ₩54,447 | ₩56,888 | -1.74% | 68.9만 |
|---|
| 2026.07.14 | ₩55,118 | ₩59,396 | ₩53,696 | ₩58,015 | +5.26% | 89.5만 |
|---|
| 2026.07.13 | ₩53,978 | ₩55,815 | ₩53,267 | ₩55,118 | +2.11% | 57만 |
|---|
| 2026.07.10 | ₩53,133 | ₩56,566 | ₩49,687 | ₩55,400 | +4.27% | 99.7만 |
|---|
| 2026.07.09 | ₩54,823 | ₩55,842 | ₩52,114 | ₩53,750 | -1.96% | 85.2만 |
|---|
| 2026.07.08 | ₩50,907 | ₩54,823 | ₩50,907 | ₩54,488 | +7.03% | 94.4만 |
|---|
| 2026.07.07 | ₩50,411 | ₩51,953 | ₩47,970 | ₩51,363 | +1.89% | 56.6만 |
|---|
| 2026.07.06 | ₩51,765 | ₩52,852 | ₩49,579 | ₩49,646 | -4.09% | 43.6만 |
|---|
| 2026.07.02 | ₩51,081 | ₩53,884 | ₩49,325 | ₩51,685 | +1.18% | 100.6만 |
|---|
| 2026.07.01 | ₩51,631 | ₩51,966 | ₩48,761 | ₩49,941 | -3.27% | 74.3만 |
|---|
| 2026.06.30 | ₩51,055 | ₩52,825 | ₩48,909 | ₩52,248 | +2.34% | 155만 |
|---|
| 2026.06.29 | ₩47,326 | ₩50,961 | ₩46,441 | ₩50,612 | +6.94% | 94.2만 |
|---|
| 2026.06.26 | ₩45,288 | ₩48,761 | ₩45,167 | ₩48,198 | +6.43% | 259.1만 |
|---|
| 2026.06.25 | ₩48,279 | ₩51,081 | ₩44,872 | ₩45,717 | -5.31% | 102.9만 |
|---|
| 2026.06.24 | ₩49,781 | ₩51,417 | ₩47,662 | ₩48,279 | -3.02% | 63.6만 |
|---|
| 2026.06.23 | ₩48,265 | ₩51,752 | ₩48,265 | ₩49,687 | +2.95% | 58.6만 |
|---|
| 2026.06.22 | ₩49,606 | ₩51,068 | ₩48,815 | ₩49,123 | -0.97% | 61.1만 |
|---|
| 2026.06.18 | ₩49,351 | ₩50,290 | ₩47,179 | ₩48,466 | -1.79% | 120.6만 |
|---|
| 2026.06.17 | ₩44,403 | ₩49,646 | ₩44,054 | ₩47,890 | +7.85% | 88.6만 |
|---|
| 2026.06.16 | ₩45,717 | ₩46,254 | ₩43,652 | ₩44,175 | -3.37% | 41.3만 |
|---|
| 2026.06.15 | ₩46,790 | ₩47,621 | ₩45,154 | ₩45,677 | -2.38% | 51.4만 |
|---|
| 2026.06.12 | ₩45,570 | ₩47,420 | ₩44,604 | ₩45,677 | +0.24% | 63만 |
|---|
| 2026.06.11 | ₩42,405 | ₩45,798 | ₩41,721 | ₩45,556 | +7.43% | 59.4만 |
|---|
| 2026.06.10 | ₩41,278 | ₩44,188 | ₩40,581 | ₩42,123 | +2.05% | 69.8만 |
|---|
| 2026.06.09 | ₩40,353 | ₩41,734 | ₩39,173 | ₩41,654 | +3.22% | 70.5만 |
|---|
| 2026.06.08 | ₩43,089 | ₩43,746 | ₩39,615 | ₩39,709 | -7.84% | 82.2만 |
|---|
| 2026.06.05 | ₩45,596 | ₩46,683 | ₩40,339 | ₩41,640 | -8.68% | 145.1만 |
|---|
| 2026.06.04 | ₩45,999 | ₩47,259 | ₩44,698 | ₩45,811 | -0.41% | 75만 |
|---|
| 2026.06.03 | ₩44,886 | ₩47,367 | ₩43,773 | ₩45,422 | +1.20% | 92.9만 |
|---|
| 2026.06.02 | ₩48,614 | ₩49,164 | ₩44,443 | ₩44,550 | -8.36% | 83.7만 |
|---|
| 2026.06.01 | ₩48,037 | ₩50,076 | ₩46,468 | ₩49,499 | +3.04% | 67.1만 |
|---|
| 2026.05.29 | ₩49,217 | ₩50,692 | ₩48,533 | ₩49,231 | +0.03% | 59.7만 |
|---|
| 2026.05.28 | ₩46,857 | ₩49,070 | ₩46,240 | ₩48,439 | +3.38% | 48.3만 |
|---|
| 2026.05.27 | ₩48,225 | ₩49,620 | ₩46,079 | ₩47,058 | -2.42% | 50.4만 |
|---|
| 2026.05.26 | ₩48,989 | ₩49,512 | ₩47,970 | ₩48,279 | -1.45% | 49.3만 |
|---|
| 2026.05.22 | ₩49,955 | ₩50,625 | ₩48,292 | ₩48,587 | -2.74% | 50.1만 |
|---|
| 2026.05.21 | ₩47,393 | ₩50,920 | ₩46,441 | ₩50,169 | +5.86% | 46.4만 |
|---|
| 2026.05.20 | ₩47,675 | ₩48,855 | ₩46,254 | ₩48,574 | +1.88% | 66.5만 |
|---|
| 2026.05.19 | ₩46,200 | ₩47,380 | ₩44,161 | ₩46,160 | -0.09% | 108.1만 |
|---|
| 2026.05.18 | ₩49,606 | ₩50,317 | ₩46,173 | ₩46,964 | -5.33% | 70.9만 |
|---|
| 2026.05.15 | ₩50,290 | ₩50,599 | ₩47,769 | ₩49,646 | -1.28% | 81.3만 |
|---|
| 2026.05.14 | ₩52,959 | ₩54,461 | ₩50,961 | ₩51,899 | -2.00% | 47.4만 |
|---|
| 2026.05.13 | ₩52,878 | ₩53,978 | ₩51,551 | ₩53,120 | +0.46% | 40.2만 |
|---|
| 2026.05.12 | ₩53,267 | ₩53,267 | ₩50,236 | ₩52,959 | -0.58% | 40.7만 |
|---|
| 2026.05.11 | ₩57,344 | ₩60,670 | ₩52,489 | ₩53,442 | -6.81% | 126.2만 |
|---|
| 2026.05.08 | ₩56,392 | ₩59,289 | ₩54,903 | ₩54,997 | -2.47% | 72.1만 |
|---|
| 2026.05.07 | ₩61,126 | ₩61,180 | ₩56,888 | ₩58,578 | -4.17% | 36.8만 |
|---|
| 2026.05.06 | ₩57,881 | ₩61,957 | ₩56,459 | ₩61,542 | +6.33% | 38.8만 |
|---|
| 2026.05.05 | ₩57,599 | ₩59,544 | ₩56,660 | ₩57,210 | -0.68% | 97.3만 |
|---|
| 2026.05.04 | ₩58,189 | ₩62,480 | ₩56,177 | ₩56,674 | -2.60% | 89.2만 |
|---|
| 2026.05.01 | ₩57,961 | ₩60,308 | ₩57,076 | ₩58,953 | +1.71% | 52.8만 |
|---|
| 2026.04.30 | ₩59,852 | ₩60,938 | ₩58,202 | ₩58,310 | -2.58% | 43.3만 |
|---|
| 2026.04.29 | ₩60,482 | ₩61,890 | ₩58,162 | ₩58,565 | -3.17% | 39.2만 |
|---|
| 2026.04.28 | ₩58,350 | ₩61,488 | ₩57,706 | ₩60,925 | +4.41% | 43.5만 |
|---|
| 2026.04.27 | ₩60,134 | ₩63,030 | ₩57,438 | ₩59,155 | -1.63% | 52만 |
|---|
| 2026.04.24 | ₩61,542 | ₩61,542 | ₩58,484 | ₩60,134 | -2.29% | 43.4만 |
|---|
| 2026.04.23 | ₩60,576 | ₩62,856 | ₩59,141 | ₩60,630 | +0.09% | 63.6만 |
|---|
| 2026.04.22 | ₩62,829 | ₩64,157 | ₩60,227 | ₩60,603 | -3.54% | 43.5만 |
|---|
| 2026.04.21 | ₩62,360 | ₩62,977 | ₩60,750 | ₩61,877 | -0.77% | 56만 |
|---|
| 2026.04.20 | ₩58,927 | ₩63,580 | ₩58,927 | ₩62,279 | +5.69% | 67.9만 |
|---|
| 2026.04.17 | ₩56,794 | ₩61,166 | ₩54,984 | ₩60,214 | +6.02% | 104.1만 |
|---|
| 2026.04.16 | ₩55,413 | ₩57,130 | ₩52,798 | ₩54,193 | -2.20% | 98만 |
|---|
| 2026.04.15 | ₩60,415 | ₩61,019 | ₩55,815 | ₩56,298 | -6.81% | 73.2만 |
|---|
| 2026.04.14 | ₩56,888 | ₩60,871 | ₩56,767 | ₩60,442 | +6.25% | 134.5만 |
|---|
| 2026.04.13 | ₩58,135 | ₩62,588 | ₩55,789 | ₩56,258 | -3.23% | 101.7만 |
|---|
| 2026.04.10 | ₩57,183 | ₩58,940 | ₩55,976 | ₩57,814 | +1.10% | 73.9만 |
|---|
| 2026.04.09 | ₩55,279 | ₩57,505 | ₩54,313 | ₩56,808 | +2.77% | 62.4만 |
|---|
| 2026.04.08 | ₩57,666 | ₩58,994 | ₩54,877 | ₩56,057 | -2.79% | 89.2만 |
|---|
| 2026.04.07 | ₩51,457 | ₩57,599 | ₩51,457 | ₩56,043 | +8.91% | 155.9만 |
|---|
| 2026.04.06 | ₩53,884 | ₩56,231 | ₩52,034 | ₩52,302 | -2.94% | 99.1만 |
|---|
| 2026.04.02 | ₩55,024 | ₩56,982 | ₩51,873 | ₩54,488 | -0.97% | 169.7만 |
|---|
| 2026.04.01 | ₩53,348 | ₩59,409 | ₩51,256 | ₩57,411 | +7.62% | 262.1만 |
|---|
| 2026.03.31 | ₩46,629 | ₩53,053 | ₩44,939 | ₩51,122 | +9.63% | 255.7만 |
|---|
| 2026.03.30 | ₩50,344 | ₩50,424 | ₩44,725 | ₩45,140 | -10.34% | 234.6만 |
|---|
| 2026.03.27 | ₩56,177 | ₩61,153 | ₩49,499 | ₩49,620 | -11.67% | 526.3만 |
|---|
| 2026.03.26 | ₩47,487 | ₩54,260 | ₩44,926 | ₩53,321 | +12.28% | 1318.4만 |
|---|
| 2026.03.25 | ₩29,343 | ₩31,676 | ₩28,726 | ₩30,509 | +3.98% | 75.9만 |
|---|
| 2026.03.24 | ₩29,289 | ₩29,691 | ₩28,162 | ₩29,302 | +0.05% | 50.2만 |
|---|
| 2026.03.23 | ₩30,509 | ₩31,850 | ₩29,369 | ₩29,825 | -2.24% | 47.2만 |
|---|
| 2026.03.20 | ₩30,415 | ₩31,703 | ₩29,812 | ₩29,839 | -1.90% | 246.3만 |
|---|
| 2026.03.19 | ₩29,262 | ₩30,617 | ₩28,578 | ₩30,402 | +3.90% | 70.8만 |
|---|
| 2026.03.18 | ₩31,689 | ₩32,642 | ₩29,584 | ₩29,611 | -6.56% | 36.3만 |
|---|
| 2026.03.17 | ₩31,073 | ₩32,548 | ₩30,845 | ₩31,985 | +2.93% | 78.2만 |
|---|
| 2026.03.16 | ₩31,730 | ₩32,467 | ₩31,099 | ₩31,260 | -1.48% | 35.6만 |
|---|
| 2026.03.13 | ₩32,293 | ₩32,896 | ₩30,335 | ₩31,099 | -3.70% | 38.1만 |
|---|
| 2026.03.12 | ₩31,730 | ₩32,695 | ₩30,576 | ₩31,904 | +0.55% | 59.9만 |
|---|
| 2026.03.11 | ₩33,259 | ₩34,184 | ₩32,320 | ₩32,910 | -1.05% | 48.5만 |
|---|
| 2026.03.10 | ₩35,310 | ₩36,665 | ₩32,977 | ₩33,674 | -4.63% | 45.9만 |
|---|
| 2026.03.09 | ₩32,508 | ₩34,787 | ₩32,333 | ₩34,492 | +6.11% | 55.4만 |
|---|
| 2026.03.06 | ₩32,481 | ₩33,822 | ₩31,314 | ₩33,339 | +2.64% | 52.8만 |
|---|
| 2026.03.05 | ₩35,552 | ₩35,726 | ₩33,473 | ₩33,741 | -5.09% | 38.9만 |
|---|
| 2026.03.04 | ₩35,659 | ₩36,960 | ₩35,123 | ₩35,994 | +0.94% | 47.4만 |
|---|
| 2026.03.03 | ₩34,626 | ₩36,075 | ₩33,741 | ₩35,458 | +2.40% | 50.3만 |
|---|
| 2026.03.02 | ₩35,029 | ₩37,443 | ₩33,728 | ₩36,692 | +4.75% | 54.4만 |
|---|
| 2026.02.27 | ₩36,021 | ₩36,464 | ₩34,881 | ₩35,941 | -0.22% | 96만 |
|---|
| 2026.02.26 | ₩36,920 | ₩37,939 | ₩35,230 | ₩37,523 | +1.63% | 57.6만 |
|---|
| 2026.02.25 | ₩37,684 | ₩38,690 | ₩36,879 | ₩37,040 | -1.71% | 43.9만 |
|---|
| 2026.02.24 | ₩35,927 | ₩38,596 | ₩35,605 | ₩37,523 | +4.44% | 55만 |
|---|
| 2026.02.23 | ₩34,197 | ₩36,061 | ₩33,339 | ₩35,780 | +4.63% | 57.6만 |
|---|
| 2026.02.20 | ₩35,082 | ₩35,981 | ₩33,487 | ₩33,902 | -3.36% | 49.2만 |
|---|
| 2026.02.19 | ₩32,199 | ₩37,537 | ₩31,783 | ₩35,766 | +11.08% | 127.1만 |
|---|
| 2026.02.18 | ₩30,268 | ₩33,191 | ₩29,852 | ₩32,964 | +8.91% | 149.7만 |
|---|
| 2026.02.17 | ₩29,302 | ₩31,019 | ₩28,846 | ₩30,389 | +3.71% | 30.3만 |
|---|
| 2026.02.13 | ₩30,228 | ₩30,845 | ₩29,101 | ₩29,597 | -2.09% | 55.1만 |
|---|
| 2026.02.12 | ₩31,019 | ₩31,207 | ₩28,431 | ₩29,504 | -4.89% | 33.3만 |
|---|
| 2026.02.11 | ₩30,791 | ₩31,019 | ₩29,329 | ₩30,724 | -0.22% | 73.6만 |
|---|
| 2026.02.10 | ₩31,971 | ₩32,306 | ₩30,818 | ₩31,274 | -2.18% | 65.6만 |
|---|
| 2026.02.09 | ₩30,630 | ₩33,071 | ₩30,080 | ₩32,588 | +6.39% | 47.9만 |
|---|
| 2026.02.06 | ₩28,967 | ₩31,462 | ₩28,484 | ₩30,898 | +6.67% | 74.9만 |
|---|
| 2026.02.05 | ₩29,490 | ₩30,429 | ₩28,002 | ₩28,176 | -4.46% | 58.5만 |
|---|
| 2026.02.04 | ₩32,239 | ₩33,165 | ₩29,758 | ₩30,013 | -6.91% | 70.8만 |
|---|
| 2026.02.03 | ₩32,320 | ₩33,929 | ₩31,234 | ₩32,226 | -0.29% | 64만 |
|---|
| 2026.02.02 | ₩30,925 | ₩33,124 | ₩30,643 | ₩32,333 | +4.55% | 71.3만 |
|---|
| 2026.01.30 | ₩33,969 | ₩34,305 | ₩30,509 | ₩30,536 | -10.11% | 113.6만 |
|---|
| 2026.01.29 | ₩34,734 | ₩35,538 | ₩33,352 | ₩34,103 | -1.81% | 45.8만 |
|---|
| 2026.01.28 | ₩32,870 | ₩35,927 | ₩31,810 | ₩34,962 | +6.36% | 81.4만 |
|---|
| 2026.01.27 | ₩34,197 | ₩34,935 | ₩32,199 | ₩32,896 | -3.80% | 75만 |
|---|
| 2026.01.26 | ₩34,358 | ₩35,176 | ₩33,540 | ₩34,412 | +0.16% | 49.7만 |
|---|
| 2026.01.23 | ₩37,993 | ₩38,596 | ₩34,331 | ₩34,680 | -8.72% | 52.7만 |
|---|
| 2026.01.22 | ₩36,946 | ₩39,548 | ₩36,598 | ₩37,604 | +1.78% | 80.4만 |
|---|
| 2026.01.21 | ₩35,646 | ₩37,537 | ₩35,377 | ₩35,820 | +0.49% | 53.4만 |
|---|
| 2026.01.20 | ₩35,807 | ₩36,625 | ₩34,774 | ₩35,726 | -0.22% | 73.3만 |
|---|
| 2026.01.16 | ₩36,102 | ₩37,711 | ₩35,538 | ₩36,410 | +0.85% | 70.7만 |
|---|
| 2026.01.15 | ₩38,757 | ₩38,891 | ₩35,297 | ₩35,807 | -7.61% | 71.7만 |
|---|
| 2026.01.14 | ₩37,550 | ₩39,401 | ₩37,550 | ₩38,448 | +2.39% | 92.7만 |
|---|
| 2026.01.13 | ₩37,362 | ₩39,146 | ₩35,807 | ₩37,979 | +1.65% | 69만 |
|---|
| 2026.01.12 | ₩37,201 | ₩37,791 | ₩33,835 | ₩37,630 | +1.15% | 80.6만 |
|---|
| 2026.01.09 | ₩36,263 | ₩37,335 | ₩35,471 | ₩37,174 | +2.51% | 74.5만 |
|---|
| 2026.01.08 | ₩35,874 | ₩36,249 | ₩34,586 | ₩35,699 | -0.49% | 79.9만 |
|---|
| 2026.01.07 | ₩35,163 | ₩37,697 | ₩34,559 | ₩36,303 | +3.24% | 98.4만 |
|---|
| 2026.01.06 | ₩32,655 | ₩34,452 | ₩32,119 | ₩33,594 | +2.87% | 81.8만 |
|---|
| 2026.01.05 | ₩34,626 | ₩35,190 | ₩32,078 | ₩33,527 | -3.18% | 99.6만 |
|---|
| 2026.01.02 | ₩37,429 | ₩37,858 | ₩33,124 | ₩34,895 | -6.77% | 93.3만 |
|---|
| 2025.12.31 | ₩37,107 | ₩38,945 | ₩36,893 | ₩37,496 | +1.05% | 158.1만 |
|---|
| 2025.12.30 | ₩38,395 | ₩39,857 | ₩36,812 | ₩37,483 | -2.38% | 102만 |
|---|
| 2025.12.29 | ₩39,267 | ₩40,259 | ₩38,100 | ₩38,636 | -1.61% | 131.1만 |
|---|
| 2025.12.26 | ₩41,064 | ₩41,493 | ₩38,797 | ₩40,085 | -2.38% | 96.5만 |
|---|
| 2025.12.24 | ₩37,765 | ₩41,815 | ₩36,866 | ₩41,680 | +10.37% | 124.3만 |
|---|
| 2025.12.23 | ₩37,684 | ₩38,623 | ₩36,142 | ₩36,812 | -2.31% | 98.2만 |
|---|
| 2025.12.22 | ₩37,483 | ₩39,548 | ₩35,538 | ₩38,368 | +2.36% | 128.2만 |
|---|
| 2025.12.19 | ₩34,868 | ₩37,550 | ₩34,385 | ₩34,868 | 0.00% | 303.2만 |
|---|
| 2025.12.18 | ₩36,477 | ₩37,322 | ₩34,117 | ₩35,377 | -3.01% | 79.2만 |
|---|
| 2025.12.17 | ₩35,565 | ₩38,609 | ₩34,466 | ₩36,169 | +1.70% | 217.9만 |
|---|
| 2025.12.16 | ₩29,088 | ₩32,762 | ₩28,833 | ₩32,360 | +11.25% | 113만 |
|---|
| 2025.12.15 | ₩32,588 | ₩33,487 | ₩30,241 | ₩30,871 | -5.27% | 62.7만 |
|---|
| 2025.12.12 | ₩33,124 | ₩33,460 | ₩31,676 | ₩31,931 | -3.60% | 42.3만 |
|---|
| 2025.12.11 | ₩32,977 | ₩34,023 | ₩31,931 | ₩32,360 | -1.87% | 56만 |
|---|
| 2025.12.10 | ₩33,728 | ₩34,372 | ₩32,601 | ₩32,937 | -2.35% | 46.7만 |
|---|
| 2025.12.09 | ₩34,747 | ₩35,149 | ₩32,709 | ₩33,594 | -3.32% | 71.5만 |
|---|
| 2025.12.08 | ₩33,527 | ₩35,123 | ₩33,084 | ₩35,056 | +4.56% | 74.4만 |
|---|
| 2025.12.05 | ₩32,990 | ₩33,513 | ₩32,052 | ₩32,642 | -1.06% | 58.3만 |
|---|
| 2025.12.04 | ₩30,375 | ₩33,205 | ₩30,174 | ₩33,205 | +9.32% | 65.3만 |
|---|
| 2025.12.03 | ₩29,450 | ₩31,448 | ₩28,846 | ₩30,791 | +4.55% | 68.6만 |
|---|
| 2025.12.02 | ₩29,329 | ₩30,912 | ₩28,833 | ₩29,504 | +0.59% | 71.6만 |
|---|
| 2025.12.01 | ₩29,799 | ₩30,845 | ₩28,484 | ₩29,423 | -1.26% | 69.8만 |
|---|
| 2025.11.28 | ₩30,174 | ₩31,234 | ₩29,839 | ₩30,818 | +2.13% | 26.7만 |
|---|
| 2025.11.26 | ₩30,684 | ₩31,689 | ₩29,852 | ₩30,094 | -1.92% | 57만 |
|---|
| 2025.11.25 | ₩29,061 | ₩31,006 | ₩27,760 | ₩30,831 | +6.09% | 81.2만 |
|---|
| 2025.11.24 | ₩27,680 | ₩30,845 | ₩27,331 | ₩29,329 | +5.96% | 89.3만 |
|---|
| 2025.11.21 | ₩26,097 | ₩29,436 | ₩25,816 | ₩27,854 | +6.73% | 98.8만 |
|---|
| 2025.11.20 | ₩27,385 | ₩27,975 | ₩25,829 | ₩26,272 | -4.06% | 73.2만 |
|---|
| 2025.11.19 | ₩25,829 | ₩27,251 | ₩25,534 | ₩26,191 | +1.40% | 58.8만 |
|---|
| 2025.11.18 | ₩25,293 | ₩26,674 | ₩24,340 | ₩25,775 | +1.91% | 154.7만 |
|---|
| 2025.11.17 | ₩25,977 | ₩29,691 | ₩24,729 | ₩26,593 | +2.37% | 109.3만 |
|---|
| 2025.11.14 | ₩24,729 | ₩27,492 | ₩24,622 | ₩26,164 | +5.80% | 68.4만 |
|---|
| 2025.11.13 | ₩26,821 | ₩27,063 | ₩24,206 | ₩25,306 | -5.65% | 50.2만 |
|---|
| 2025.11.12 | ₩26,325 | ₩27,707 | ₩25,856 | ₩27,157 | +3.16% | 89.1만 |
|---|
| 2025.11.11 | ₩26,848 | ₩27,894 | ₩25,346 | ₩26,325 | -1.95% | 112.3만 |
|---|
| 2025.11.10 | ₩24,649 | ₩25,561 | ₩24,394 | ₩24,796 | +0.60% | 45.1만 |
|---|
| 2025.11.07 | ₩22,128 | ₩23,777 | ₩21,229 | ₩23,643 | +6.85% | 62.3만 |
|---|
| 2025.11.06 | ₩23,817 | ₩24,193 | ₩21,994 | ₩22,664 | -4.84% | 75만 |
|---|
| 2025.11.05 | ₩24,273 | ₩24,703 | ₩23,133 | ₩23,911 | -1.49% | 45.2만 |
|---|
| 2025.11.04 | ₩23,884 | ₩25,829 | ₩23,683 | ₩24,273 | +1.63% | 67.3만 |
|---|
| 2025.11.03 | ₩24,340 | ₩25,038 | ₩22,812 | ₩24,890 | +2.26% | 83.1만 |
|---|
| 2025.10.31 | ₩28,230 | ₩28,283 | ₩23,616 | ₩24,314 | -13.87% | 103.5만 |
|---|
| 2025.10.30 | ₩25,011 | ₩28,390 | ₩24,542 | ₩28,230 | +12.87% | 83.1만 |
|---|
| 2025.10.29 | ₩25,816 | ₩25,883 | ₩24,850 | ₩25,386 | -1.66% | 48만 |
|---|
| 2025.10.28 | ₩25,118 | ₩25,842 | ₩24,676 | ₩25,816 | +2.78% | 45.7만 |
|---|
| 2025.10.27 | ₩25,762 | ₩25,842 | ₩24,381 | ₩25,252 | -1.98% | 76.1만 |
|---|
| 2025.10.24 | ₩25,668 | ₩26,996 | ₩22,731 | ₩25,065 | -2.35% | 116만 |
|---|
| 2025.10.23 | ₩24,823 | ₩25,400 | ₩21,792 | ₩22,946 | -7.56% | 85.6만 |
|---|
| 2025.10.22 | ₩24,971 | ₩25,480 | ₩23,670 | ₩24,206 | -3.06% | 122.7만 |
|---|
| 2025.10.21 | ₩23,817 | ₩25,816 | ₩23,133 | ₩25,480 | +6.98% | 142.6만 |
|---|
| 2025.10.20 | ₩21,256 | ₩23,938 | ₩21,256 | ₩23,737 | +11.67% | 232.5만 |
|---|
| 2025.10.17 | ₩19,566 | ₩20,451 | ₩18,708 | ₩18,909 | -3.36% | 147.5만 |
|---|
| 2025.10.16 | ₩20,116 | ₩20,813 | ₩19,499 | ₩20,009 | -0.53% | 175.3만 |
|---|
| 2025.10.15 | ₩16,951 | ₩19,995 | ₩16,951 | ₩19,955 | +17.72% | 110.5만 |
|---|
| 2025.10.14 | ₩14,966 | ₩16,924 | ₩14,671 | ₩16,737 | +11.83% | 90.5만 |
|---|
| 2025.10.13 | ₩16,374 | ₩16,388 | ₩15,503 | ₩15,556 | -5.00% | 51만 |
|---|
| 2025.10.10 | ₩17,970 | ₩18,467 | ₩15,288 | ₩15,919 | -11.42% | 94.5만 |
|---|