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 | ₩127,087 | ₩134,260 | ₩125,387 | ₩133,644 | +5.16% | 173.3만 |
| 2026.10.08 | ₩120,450 | ₩127,060 | ₩119,821 | ₩126,137 | +4.72% | 152.8만 |
| 2026.10.07 | ₩122,765 | ₩126,123 | ₩120,316 | ₩121,881 | -0.72% | 130.5만 |
| 2026.10.06 | ₩124,263 | ₩127,850 | ₩120,035 | ₩123,568 | -0.56% | 148만 |
| 2026.10.05 | ₩124,263 | ₩129,322 | ₩117,198 | ₩125,535 | +1.02% | 323.5만 |
| 2026.10.02 | ₩132,413 | ₩132,413 | ₩118,603 | ₩126,391 | -4.55% | 267.5만 |
| 2026.10.01 | ₩127,676 | ₩139,171 | ₩125,722 | ₩131,757 | +3.20% | 379.2만 |
| 2026.09.30 | ₩125,561 | ₩132,212 | ₩118,402 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩126,859 |
| +1.03% |
| 492만 |
| 2026.09.29 | ₩116,689 | ₩124,638 | ₩111,925 | ₩121,935 | +4.50% | 604.7만 |
|---|
| 2026.09.28 | ₩82,579 | ₩128,157 | ₩80,947 | ₩120,329 | +45.71% | 3855.2만 |
|---|
| 2026.09.25 | ₩44,200 | ₩45,110 | ₩41,484 | ₩43,290 | -2.06% | 227.7만 |
|---|
| 2026.09.24 | ₩41,350 | ₩45,204 | ₩39,891 | ₩44,454 | +7.51% | 129만 |
|---|
| 2026.09.23 | ₩45,632 | ₩46,140 | ₩41,216 | ₩42,179 | -7.57% | 105.3만 |
|---|
| 2026.09.22 | ₩43,772 | ₩46,100 | ₩43,437 | ₩45,230 | +3.33% | 103.8만 |
|---|
| 2026.09.21 | ₩44,213 | ₩44,615 | ₩42,822 | ₩43,384 | -1.88% | 66.6만 |
|---|
| 2026.09.18 | ₩43,866 | ₩43,919 | ₩42,206 | ₩43,772 | -0.21% | 160.9만 |
|---|
| 2026.09.17 | ₩44,588 | ₩45,083 | ₩43,799 | ₩43,959 | -1.41% | 82.6만 |
|---|
| 2026.09.16 | ₩44,321 | ₩44,816 | ₩42,313 | ₩43,852 | -1.06% | 70.8만 |
|---|
| 2026.09.15 | ₩43,772 | ₩44,548 | ₩43,330 | ₩44,147 | +0.86% | 82만 |
|---|
| 2026.09.14 | ₩44,441 | ₩45,351 | ₩44,106 | ₩44,347 | -0.21% | 54.8만 |
|---|
| 2026.09.11 | ₩44,294 | ₩45,592 | ₩43,237 | ₩44,013 | -0.63% | 68.3만 |
|---|
| 2026.09.10 | ₩44,548 | ₩44,709 | ₩43,638 | ₩43,986 | -1.26% | 66.8만 |
|---|
| 2026.09.09 | ₩46,836 | ₩48,081 | ₩45,137 | ₩45,204 | -3.49% | 64.4만 |
|---|
| 2026.09.08 | ₩46,448 | ₩47,198 | ₩45,391 | ₩46,930 | +1.04% | 67.3만 |
|---|
| 2026.09.04 | ₩48,148 | ₩49,004 | ₩47,077 | ₩47,318 | -1.72% | 67.2만 |
|---|
| 2026.09.03 | ₩50,316 | ₩50,610 | ₩48,442 | ₩48,656 | -3.30% | 46만 |
|---|
| 2026.09.02 | ₩50,101 | ₩52,912 | ₩48,991 | ₩50,182 | +0.16% | 50.7만 |
|---|
| 2026.09.01 | ₩49,526 | ₩50,998 | ₩49,111 | ₩49,593 | +0.14% | 39.2만 |
|---|
| 2026.08.31 | ₩49,887 | ₩50,530 | ₩47,505 | ₩49,981 | +0.19% | 115.2만 |
|---|
| 2026.08.28 | ₩51,828 | ₩53,019 | ₩50,048 | ₩50,476 | -2.61% | 46.9만 |
|---|
| 2026.08.27 | ₩52,684 | ₩53,674 | ₩51,721 | ₩52,350 | -0.64% | 47.5만 |
|---|
| 2026.08.26 | ₩53,447 | ₩53,567 | ₩51,386 | ₩52,631 | -1.53% | 29.7만 |
|---|
| 2026.08.25 | ₩50,837 | ₩53,099 | ₩50,449 | ₩52,805 | +3.87% | 57.1만 |
|---|
| 2026.08.24 | ₩51,292 | ₩52,055 | ₩48,790 | ₩49,807 | -2.90% | 71.8만 |
|---|
| 2026.08.21 | ₩54,049 | ₩54,732 | ₩50,837 | ₩51,292 | -5.10% | 50.9만 |
|---|
| 2026.08.20 | ₩52,858 | ₩54,223 | ₩51,774 | ₩53,313 | +0.86% | 48.7만 |
|---|
| 2026.08.19 | ₩55,829 | ₩55,829 | ₩52,590 | ₩53,621 | -3.95% | 59.6만 |
|---|
| 2026.08.18 | ₩53,607 | ₩54,785 | ₩52,269 | ₩54,397 | +1.47% | 62.4만 |
|---|
| 2026.08.17 | ₩54,290 | ₩57,595 | ₩53,353 | ₩54,839 | +1.01% | 62.8만 |
|---|
| 2026.08.14 | ₩50,048 | ₩56,204 | ₩48,643 | ₩55,334 | +10.56% | 74.7만 |
|---|
| 2026.08.13 | ₩58,639 | ₩59,549 | ₩52,390 | ₩53,500 | -8.76% | 81.5만 |
|---|
| 2026.08.12 | ₩57,997 | ₩58,398 | ₩56,498 | ₩58,090 | +0.16% | 38.3만 |
|---|
| 2026.08.11 | ₩58,171 | ₩58,612 | ₩55,146 | ₩56,351 | -3.13% | 51.6만 |
|---|
| 2026.08.10 | ₩60,031 | ₩61,677 | ₩57,234 | ₩58,077 | -3.25% | 53.7만 |
|---|
| 2026.08.07 | ₩61,717 | ₩62,720 | ₩60,365 | ₩60,713 | -1.63% | 51.1만 |
|---|
| 2026.08.06 | ₩58,425 | ₩61,757 | ₩58,131 | ₩60,753 | +3.99% | 63.9만 |
|---|
| 2026.08.05 | ₩57,542 | ₩59,214 | ₩56,645 | ₩58,358 | +1.42% | 52.5만 |
|---|
| 2026.08.04 | ₩54,183 | ₩57,528 | ₩52,698 | ₩57,395 | +5.93% | 70.9만 |
|---|
| 2026.08.03 | ₩55,762 | ₩56,043 | ₩52,724 | ₩53,300 | -4.42% | 57.9만 |
|---|
| 2026.07.31 | ₩56,806 | ₩57,448 | ₩53,996 | ₩55,642 | -2.05% | 42.7만 |
|---|
| 2026.07.30 | ₩54,758 | ₩57,180 | ₩54,223 | ₩56,873 | +3.86% | 62.9만 |
|---|
| 2026.07.29 | ₩54,210 | ₩55,722 | ₩50,945 | ₩53,541 | -1.23% | 51.8만 |
|---|
| 2026.07.28 | ₩56,311 | ₩56,993 | ₩52,002 | ₩53,915 | -4.25% | 75.5만 |
|---|
| 2026.07.27 | ₩55,414 | ₩57,542 | ₩54,999 | ₩56,083 | +1.21% | 46.4만 |
|---|
| 2026.07.24 | ₩55,588 | ₩57,542 | ₩54,879 | ₩55,414 | -0.31% | 51.3만 |
|---|
| 2026.07.23 | ₩54,785 | ₩55,923 | ₩54,022 | ₩54,892 | +0.20% | 38.7만 |
|---|
| 2026.07.22 | ₩55,909 | ₩57,341 | ₩55,026 | ₩56,097 | +0.34% | 43.5만 |
|---|
| 2026.07.21 | ₩55,187 | ₩58,144 | ₩55,187 | ₩56,766 | +2.86% | 45.3만 |
|---|
| 2026.07.20 | ₩58,224 | ₩60,017 | ₩54,451 | ₩54,691 | -6.07% | 50.1만 |
|---|
| 2026.07.17 | ₩54,397 | ₩59,054 | ₩52,778 | ₩57,060 | +4.90% | 49.2만 |
|---|
| 2026.07.16 | ₩55,668 | ₩57,742 | ₩54,410 | ₩55,200 | -0.84% | 46.4만 |
|---|
| 2026.07.15 | ₩57,769 | ₩58,104 | ₩54,330 | ₩56,766 | -1.74% | 68.9만 |
|---|
| 2026.07.14 | ₩54,999 | ₩59,268 | ₩53,581 | ₩57,890 | +5.26% | 89.5만 |
|---|
| 2026.07.13 | ₩53,862 | ₩55,695 | ₩53,153 | ₩54,999 | +2.11% | 57만 |
|---|
| 2026.07.10 | ₩53,019 | ₩56,444 | ₩49,580 | ₩55,280 | +4.27% | 99.7만 |
|---|
| 2026.07.09 | ₩54,705 | ₩55,722 | ₩52,002 | ₩53,634 | -1.96% | 85.2만 |
|---|
| 2026.07.08 | ₩50,797 | ₩54,705 | ₩50,797 | ₩54,370 | +7.03% | 94.4만 |
|---|
| 2026.07.07 | ₩50,302 | ₩51,841 | ₩47,867 | ₩51,252 | +1.89% | 56.6만 |
|---|
| 2026.07.06 | ₩51,654 | ₩52,738 | ₩49,473 | ₩49,539 | -4.09% | 43.6만 |
|---|
| 2026.07.02 | ₩50,971 | ₩53,768 | ₩49,218 | ₩51,573 | +1.18% | 100.6만 |
|---|
| 2026.07.01 | ₩51,520 | ₩51,854 | ₩48,656 | ₩49,834 | -3.27% | 74.3만 |
|---|
| 2026.06.30 | ₩50,945 | ₩52,711 | ₩48,803 | ₩52,135 | +2.34% | 155만 |
|---|
| 2026.06.29 | ₩47,224 | ₩50,851 | ₩46,341 | ₩50,503 | +6.94% | 94.2만 |
|---|
| 2026.06.26 | ₩45,190 | ₩48,656 | ₩45,070 | ₩48,094 | +6.43% | 259.1만 |
|---|
| 2026.06.25 | ₩48,174 | ₩50,971 | ₩44,776 | ₩45,619 | -5.31% | 102.9만 |
|---|
| 2026.06.24 | ₩49,673 | ₩51,306 | ₩47,559 | ₩48,174 | -3.02% | 63.6만 |
|---|
| 2026.06.23 | ₩48,161 | ₩51,640 | ₩48,161 | ₩49,580 | +2.95% | 58.6만 |
|---|
| 2026.06.22 | ₩49,499 | ₩50,958 | ₩48,710 | ₩49,018 | -0.97% | 61.1만 |
|---|
| 2026.06.18 | ₩49,245 | ₩50,182 | ₩47,077 | ₩48,362 | -1.79% | 120.6만 |
|---|
| 2026.06.17 | ₩44,307 | ₩49,539 | ₩43,959 | ₩47,786 | +7.85% | 88.6만 |
|---|
| 2026.06.16 | ₩45,619 | ₩46,154 | ₩43,558 | ₩44,080 | -3.37% | 41.3만 |
|---|
| 2026.06.15 | ₩46,689 | ₩47,519 | ₩45,057 | ₩45,578 | -2.38% | 51.4만 |
|---|
| 2026.06.12 | ₩45,471 | ₩47,318 | ₩44,508 | ₩45,578 | +0.24% | 63만 |
|---|
| 2026.06.11 | ₩42,313 | ₩45,699 | ₩41,631 | ₩45,458 | +7.43% | 59.4만 |
|---|
| 2026.06.10 | ₩41,189 | ₩44,093 | ₩40,493 | ₩42,032 | +2.05% | 69.8만 |
|---|
| 2026.06.09 | ₩40,266 | ₩41,644 | ₩39,088 | ₩41,564 | +3.22% | 70.5만 |
|---|
| 2026.06.08 | ₩42,996 | ₩43,651 | ₩39,530 | ₩39,624 | -7.84% | 82.2만 |
|---|
| 2026.06.05 | ₩45,498 | ₩46,582 | ₩40,252 | ₩41,550 | -8.68% | 145.1만 |
|---|
| 2026.06.04 | ₩45,900 | ₩47,157 | ₩44,602 | ₩45,712 | -0.41% | 75만 |
|---|
| 2026.06.03 | ₩44,789 | ₩47,265 | ₩43,678 | ₩45,324 | +1.20% | 92.9만 |
|---|
| 2026.06.02 | ₩48,509 | ₩49,058 | ₩44,347 | ₩44,454 | -8.36% | 83.7만 |
|---|
| 2026.06.01 | ₩47,934 | ₩49,968 | ₩46,368 | ₩49,392 | +3.04% | 67.1만 |
|---|
| 2026.05.29 | ₩49,111 | ₩50,583 | ₩48,429 | ₩49,125 | +0.03% | 59.7만 |
|---|
| 2026.05.28 | ₩46,756 | ₩48,964 | ₩46,140 | ₩48,335 | +3.38% | 48.3만 |
|---|
| 2026.05.27 | ₩48,121 | ₩49,513 | ₩45,980 | ₩46,957 | -2.42% | 50.4만 |
|---|
| 2026.05.26 | ₩48,884 | ₩49,406 | ₩47,867 | ₩48,174 | -1.45% | 49.3만 |
|---|
| 2026.05.22 | ₩49,847 | ₩50,516 | ₩48,188 | ₩48,482 | -2.74% | 50.1만 |
|---|
| 2026.05.21 | ₩47,291 | ₩50,811 | ₩46,341 | ₩50,061 | +5.86% | 46.4만 |
|---|
| 2026.05.20 | ₩47,572 | ₩48,750 | ₩46,154 | ₩48,469 | +1.88% | 66.5만 |
|---|
| 2026.05.19 | ₩46,100 | ₩47,278 | ₩44,066 | ₩46,060 | -0.09% | 108.1만 |
|---|
| 2026.05.18 | ₩49,499 | ₩50,209 | ₩46,074 | ₩46,863 | -5.33% | 70.9만 |
|---|
| 2026.05.15 | ₩50,182 | ₩50,490 | ₩47,666 | ₩49,539 | -1.28% | 81.3만 |
|---|
| 2026.05.14 | ₩52,845 | ₩54,343 | ₩50,851 | ₩51,788 | -2.00% | 47.4만 |
|---|
| 2026.05.13 | ₩52,764 | ₩53,862 | ₩51,440 | ₩53,005 | +0.46% | 40.2만 |
|---|
| 2026.05.12 | ₩53,153 | ₩53,153 | ₩50,128 | ₩52,845 | -0.58% | 40.7만 |
|---|
| 2026.05.11 | ₩57,221 | ₩60,539 | ₩52,376 | ₩53,326 | -6.81% | 126.2만 |
|---|
| 2026.05.08 | ₩56,270 | ₩59,161 | ₩54,785 | ₩54,879 | -2.47% | 72.1만 |
|---|
| 2026.05.07 | ₩60,994 | ₩61,048 | ₩56,766 | ₩58,452 | -4.17% | 36.8만 |
|---|
| 2026.05.06 | ₩57,756 | ₩61,824 | ₩56,337 | ₩61,409 | +6.33% | 38.8만 |
|---|
| 2026.05.05 | ₩57,475 | ₩59,415 | ₩56,538 | ₩57,087 | -0.68% | 97.3만 |
|---|
| 2026.05.04 | ₩58,064 | ₩62,346 | ₩56,056 | ₩56,551 | -2.60% | 89.2만 |
|---|
| 2026.05.01 | ₩57,836 | ₩60,178 | ₩56,953 | ₩58,826 | +1.71% | 52.8만 |
|---|
| 2026.04.30 | ₩59,723 | ₩60,807 | ₩58,077 | ₩58,184 | -2.58% | 43.3만 |
|---|
| 2026.04.29 | ₩60,352 | ₩61,757 | ₩58,037 | ₩58,438 | -3.17% | 39.2만 |
|---|
| 2026.04.28 | ₩58,224 | ₩61,356 | ₩57,582 | ₩60,794 | +4.41% | 43.5만 |
|---|
| 2026.04.27 | ₩60,004 | ₩62,894 | ₩57,314 | ₩59,027 | -1.63% | 52만 |
|---|
| 2026.04.24 | ₩61,409 | ₩61,409 | ₩58,358 | ₩60,004 | -2.29% | 43.4만 |
|---|
| 2026.04.23 | ₩60,446 | ₩62,720 | ₩59,014 | ₩60,499 | +0.09% | 63.6만 |
|---|
| 2026.04.22 | ₩62,694 | ₩64,019 | ₩60,098 | ₩60,472 | -3.54% | 43.5만 |
|---|
| 2026.04.21 | ₩62,225 | ₩62,841 | ₩60,620 | ₩61,744 | -0.77% | 56만 |
|---|
| 2026.04.20 | ₩58,800 | ₩63,443 | ₩58,800 | ₩62,145 | +5.69% | 67.9만 |
|---|
| 2026.04.17 | ₩56,672 | ₩61,034 | ₩54,865 | ₩60,084 | +6.02% | 104.1만 |
|---|
| 2026.04.16 | ₩55,294 | ₩57,006 | ₩52,684 | ₩54,076 | -2.20% | 98만 |
|---|
| 2026.04.15 | ₩60,285 | ₩60,887 | ₩55,695 | ₩56,177 | -6.81% | 73.2만 |
|---|
| 2026.04.14 | ₩56,766 | ₩60,740 | ₩56,645 | ₩60,312 | +6.25% | 134.5만 |
|---|
| 2026.04.13 | ₩58,010 | ₩62,453 | ₩55,668 | ₩56,137 | -3.23% | 101.7만 |
|---|
| 2026.04.10 | ₩57,060 | ₩58,813 | ₩55,856 | ₩57,689 | +1.10% | 73.9만 |
|---|
| 2026.04.09 | ₩55,160 | ₩57,381 | ₩54,196 | ₩56,685 | +2.77% | 62.4만 |
|---|
| 2026.04.08 | ₩57,542 | ₩58,867 | ₩54,758 | ₩55,936 | -2.79% | 89.2만 |
|---|
| 2026.04.07 | ₩51,346 | ₩57,475 | ₩51,346 | ₩55,923 | +8.91% | 155.9만 |
|---|
| 2026.04.06 | ₩53,768 | ₩56,110 | ₩51,921 | ₩52,189 | -2.94% | 99.1만 |
|---|
| 2026.04.02 | ₩54,906 | ₩56,859 | ₩51,761 | ₩54,370 | -0.97% | 169.7만 |
|---|
| 2026.04.01 | ₩53,233 | ₩59,281 | ₩51,145 | ₩57,287 | +7.62% | 262.1만 |
|---|
| 2026.03.31 | ₩46,529 | ₩52,938 | ₩44,842 | ₩51,011 | +9.63% | 255.7만 |
|---|
| 2026.03.30 | ₩50,235 | ₩50,316 | ₩44,628 | ₩45,043 | -10.34% | 234.6만 |
|---|
| 2026.03.27 | ₩56,056 | ₩61,021 | ₩49,392 | ₩49,513 | -11.67% | 526.3만 |
|---|
| 2026.03.26 | ₩47,385 | ₩54,143 | ₩44,829 | ₩53,206 | +12.28% | 1318.4만 |
|---|
| 2026.03.25 | ₩29,279 | ₩31,608 | ₩28,664 | ₩30,444 | +3.98% | 75.9만 |
|---|
| 2026.03.24 | ₩29,226 | ₩29,627 | ₩28,102 | ₩29,239 | +0.05% | 50.2만 |
|---|
| 2026.03.23 | ₩30,444 | ₩31,782 | ₩29,306 | ₩29,761 | -2.24% | 47.2만 |
|---|
| 2026.03.20 | ₩30,350 | ₩31,635 | ₩29,748 | ₩29,775 | -1.90% | 246.3만 |
|---|
| 2026.03.19 | ₩29,199 | ₩30,551 | ₩28,517 | ₩30,337 | +3.90% | 70.8만 |
|---|
| 2026.03.18 | ₩31,621 | ₩32,571 | ₩29,520 | ₩29,547 | -6.56% | 36.3만 |
|---|
| 2026.03.17 | ₩31,006 | ₩32,478 | ₩30,778 | ₩31,916 | +2.93% | 78.2만 |
|---|
| 2026.03.16 | ₩31,661 | ₩32,397 | ₩31,032 | ₩31,193 | -1.48% | 35.6만 |
|---|
| 2026.03.13 | ₩32,223 | ₩32,826 | ₩30,270 | ₩31,032 | -3.70% | 38.1만 |
|---|
| 2026.03.12 | ₩31,661 | ₩32,625 | ₩30,511 | ₩31,835 | +0.55% | 59.9만 |
|---|
| 2026.03.11 | ₩33,187 | ₩34,110 | ₩32,250 | ₩32,839 | -1.05% | 48.5만 |
|---|
| 2026.03.10 | ₩35,234 | ₩36,586 | ₩32,906 | ₩33,602 | -4.63% | 45.9만 |
|---|
| 2026.03.09 | ₩32,437 | ₩34,712 | ₩32,264 | ₩34,418 | +6.11% | 55.4만 |
|---|
| 2026.03.06 | ₩32,411 | ₩33,749 | ₩31,247 | ₩33,267 | +2.64% | 52.8만 |
|---|
| 2026.03.05 | ₩35,475 | ₩35,649 | ₩33,401 | ₩33,669 | -5.09% | 38.9만 |
|---|
| 2026.03.04 | ₩35,582 | ₩36,880 | ₩35,047 | ₩35,917 | +0.94% | 47.4만 |
|---|
| 2026.03.03 | ₩34,552 | ₩35,997 | ₩33,669 | ₩35,381 | +2.40% | 50.3만 |
|---|
| 2026.03.02 | ₩34,953 | ₩37,362 | ₩33,655 | ₩36,613 | +4.75% | 54.4만 |
|---|
| 2026.02.27 | ₩35,944 | ₩36,385 | ₩34,806 | ₩35,863 | -0.22% | 96만 |
|---|
| 2026.02.26 | ₩36,840 | ₩37,857 | ₩35,154 | ₩37,442 | +1.63% | 57.6만 |
|---|
| 2026.02.25 | ₩37,603 | ₩38,606 | ₩36,800 | ₩36,961 | -1.71% | 43.9만 |
|---|
| 2026.02.24 | ₩35,850 | ₩38,513 | ₩35,529 | ₩37,442 | +4.44% | 55만 |
|---|
| 2026.02.23 | ₩34,124 | ₩35,984 | ₩33,267 | ₩35,703 | +4.63% | 57.6만 |
|---|
| 2026.02.20 | ₩35,007 | ₩35,903 | ₩33,414 | ₩33,829 | -3.36% | 49.2만 |
|---|
| 2026.02.19 | ₩32,130 | ₩37,456 | ₩31,715 | ₩35,689 | +11.08% | 127.1만 |
|---|
| 2026.02.18 | ₩30,203 | ₩33,120 | ₩29,788 | ₩32,892 | +8.91% | 149.7만 |
|---|
| 2026.02.17 | ₩29,239 | ₩30,952 | ₩28,784 | ₩30,323 | +3.71% | 30.3만 |
|---|
| 2026.02.13 | ₩30,163 | ₩30,778 | ₩29,039 | ₩29,534 | -2.09% | 55.1만 |
|---|
| 2026.02.12 | ₩30,952 | ₩31,139 | ₩28,369 | ₩29,440 | -4.89% | 33.3만 |
|---|
| 2026.02.11 | ₩30,725 | ₩30,952 | ₩29,266 | ₩30,658 | -0.22% | 73.6만 |
|---|
| 2026.02.10 | ₩31,902 | ₩32,237 | ₩30,751 | ₩31,206 | -2.18% | 65.6만 |
|---|
| 2026.02.09 | ₩30,564 | ₩33,000 | ₩30,015 | ₩32,518 | +6.39% | 47.9만 |
|---|
| 2026.02.06 | ₩28,905 | ₩31,394 | ₩28,423 | ₩30,832 | +6.67% | 74.9만 |
|---|
| 2026.02.05 | ₩29,427 | ₩30,363 | ₩27,941 | ₩28,115 | -4.46% | 58.5만 |
|---|
| 2026.02.04 | ₩32,170 | ₩33,093 | ₩29,694 | ₩29,948 | -6.91% | 70.8만 |
|---|
| 2026.02.03 | ₩32,250 | ₩33,856 | ₩31,166 | ₩32,156 | -0.29% | 64만 |
|---|
| 2026.02.02 | ₩30,858 | ₩33,053 | ₩30,577 | ₩32,264 | +4.55% | 71.3만 |
|---|
| 2026.01.30 | ₩33,896 | ₩34,231 | ₩30,444 | ₩30,470 | -10.11% | 113.6만 |
|---|
| 2026.01.29 | ₩34,659 | ₩35,462 | ₩33,281 | ₩34,030 | -1.81% | 45.8만 |
|---|
| 2026.01.28 | ₩32,799 | ₩35,850 | ₩31,742 | ₩34,886 | +6.36% | 81.4만 |
|---|
| 2026.01.27 | ₩34,124 | ₩34,860 | ₩32,130 | ₩32,826 | -3.80% | 75만 |
|---|
| 2026.01.26 | ₩34,284 | ₩35,100 | ₩33,468 | ₩34,338 | +0.16% | 49.7만 |
|---|
| 2026.01.23 | ₩37,911 | ₩38,513 | ₩34,257 | ₩34,605 | -8.72% | 52.7만 |
|---|
| 2026.01.22 | ₩36,867 | ₩39,463 | ₩36,519 | ₩37,523 | +1.78% | 80.4만 |
|---|
| 2026.01.21 | ₩35,569 | ₩37,456 | ₩35,301 | ₩35,743 | +0.49% | 53.4만 |
|---|
| 2026.01.20 | ₩35,729 | ₩36,546 | ₩34,699 | ₩35,649 | -0.22% | 73.3만 |
|---|
| 2026.01.16 | ₩36,024 | ₩37,630 | ₩35,462 | ₩36,332 | +0.85% | 70.7만 |
|---|
| 2026.01.15 | ₩38,673 | ₩38,807 | ₩35,221 | ₩35,729 | -7.61% | 71.7만 |
|---|
| 2026.01.14 | ₩37,469 | ₩39,316 | ₩37,469 | ₩38,366 | +2.39% | 92.7만 |
|---|
| 2026.01.13 | ₩37,282 | ₩39,061 | ₩35,729 | ₩37,897 | +1.65% | 69만 |
|---|
| 2026.01.12 | ₩37,121 | ₩37,710 | ₩33,762 | ₩37,549 | +1.15% | 80.6만 |
|---|
| 2026.01.09 | ₩36,184 | ₩37,255 | ₩35,395 | ₩37,094 | +2.51% | 74.5만 |
|---|
| 2026.01.08 | ₩35,796 | ₩36,171 | ₩34,512 | ₩35,622 | -0.49% | 79.9만 |
|---|
| 2026.01.07 | ₩35,087 | ₩37,616 | ₩34,485 | ₩36,225 | +3.24% | 98.4만 |
|---|
| 2026.01.06 | ₩32,585 | ₩34,378 | ₩32,049 | ₩33,521 | +2.87% | 81.8만 |
|---|
| 2026.01.05 | ₩34,552 | ₩35,114 | ₩32,009 | ₩33,455 | -3.18% | 99.6만 |
|---|
| 2026.01.02 | ₩37,349 | ₩37,777 | ₩33,053 | ₩34,819 | -6.77% | 93.3만 |
|---|
| 2025.12.31 | ₩37,027 | ₩38,861 | ₩36,813 | ₩37,416 | +1.05% | 158.1만 |
|---|
| 2025.12.30 | ₩38,312 | ₩39,771 | ₩36,733 | ₩37,402 | -2.38% | 102만 |
|---|
| 2025.12.29 | ₩39,182 | ₩40,172 | ₩38,018 | ₩38,553 | -1.61% | 131.1만 |
|---|
| 2025.12.26 | ₩40,975 | ₩41,403 | ₩38,714 | ₩39,998 | -2.38% | 96.5만 |
|---|
| 2025.12.24 | ₩37,683 | ₩41,724 | ₩36,787 | ₩41,591 | +10.37% | 124.3만 |
|---|
| 2025.12.23 | ₩37,603 | ₩38,540 | ₩36,064 | ₩36,733 | -2.31% | 98.2만 |
|---|
| 2025.12.22 | ₩37,402 | ₩39,463 | ₩35,462 | ₩38,285 | +2.36% | 128.2만 |
|---|
| 2025.12.19 | ₩34,793 | ₩37,469 | ₩34,311 | ₩34,793 | 0.00% | 303.2만 |
|---|
| 2025.12.18 | ₩36,398 | ₩37,242 | ₩34,043 | ₩35,301 | -3.01% | 79.2만 |
|---|
| 2025.12.17 | ₩35,489 | ₩38,526 | ₩34,391 | ₩36,091 | +1.70% | 217.9만 |
|---|
| 2025.12.16 | ₩29,025 | ₩32,692 | ₩28,771 | ₩32,290 | +11.25% | 113만 |
|---|
| 2025.12.15 | ₩32,518 | ₩33,414 | ₩30,176 | ₩30,805 | -5.27% | 62.7만 |
|---|
| 2025.12.12 | ₩33,053 | ₩33,388 | ₩31,608 | ₩31,862 | -3.60% | 42.3만 |
|---|
| 2025.12.11 | ₩32,906 | ₩33,950 | ₩31,862 | ₩32,290 | -1.87% | 56만 |
|---|
| 2025.12.10 | ₩33,655 | ₩34,298 | ₩32,531 | ₩32,866 | -2.35% | 46.7만 |
|---|
| 2025.12.09 | ₩34,672 | ₩35,074 | ₩32,638 | ₩33,521 | -3.32% | 71.5만 |
|---|
| 2025.12.08 | ₩33,455 | ₩35,047 | ₩33,013 | ₩34,980 | +4.56% | 74.4만 |
|---|
| 2025.12.05 | ₩32,919 | ₩33,441 | ₩31,983 | ₩32,571 | -1.06% | 58.3만 |
|---|
| 2025.12.04 | ₩30,310 | ₩33,133 | ₩30,109 | ₩33,133 | +9.32% | 65.3만 |
|---|
| 2025.12.03 | ₩29,386 | ₩31,380 | ₩28,784 | ₩30,725 | +4.55% | 68.6만 |
|---|
| 2025.12.02 | ₩29,266 | ₩30,845 | ₩28,771 | ₩29,440 | +0.59% | 71.6만 |
|---|
| 2025.12.01 | ₩29,734 | ₩30,778 | ₩28,423 | ₩29,360 | -1.26% | 69.8만 |
|---|
| 2025.11.28 | ₩30,109 | ₩31,166 | ₩29,775 | ₩30,751 | +2.13% | 26.7만 |
|---|
| 2025.11.26 | ₩30,618 | ₩31,621 | ₩29,788 | ₩30,029 | -1.92% | 57만 |
|---|
| 2025.11.25 | ₩28,998 | ₩30,939 | ₩27,700 | ₩30,765 | +6.09% | 81.2만 |
|---|
| 2025.11.24 | ₩27,620 | ₩30,778 | ₩27,272 | ₩29,266 | +5.96% | 89.3만 |
|---|
| 2025.11.21 | ₩26,041 | ₩29,373 | ₩25,760 | ₩27,794 | +6.73% | 98.8만 |
|---|
| 2025.11.20 | ₩27,326 | ₩27,914 | ₩25,773 | ₩26,215 | -4.06% | 73.2만 |
|---|
| 2025.11.19 | ₩25,773 | ₩27,192 | ₩25,479 | ₩26,135 | +1.40% | 58.8만 |
|---|
| 2025.11.18 | ₩25,238 | ₩26,616 | ₩24,288 | ₩25,720 | +1.91% | 154.7만 |
|---|
| 2025.11.17 | ₩25,921 | ₩29,627 | ₩24,676 | ₩26,536 | +2.37% | 109.3만 |
|---|
| 2025.11.14 | ₩24,676 | ₩27,433 | ₩24,569 | ₩26,108 | +5.80% | 68.4만 |
|---|
| 2025.11.13 | ₩26,764 | ₩27,004 | ₩24,154 | ₩25,251 | -5.65% | 50.2만 |
|---|
| 2025.11.12 | ₩26,268 | ₩27,647 | ₩25,800 | ₩27,098 | +3.16% | 89.1만 |
|---|
| 2025.11.11 | ₩26,790 | ₩27,834 | ₩25,292 | ₩26,268 | -1.95% | 112.3만 |
|---|
| 2025.11.10 | ₩24,596 | ₩25,506 | ₩24,341 | ₩24,743 | +0.60% | 45.1만 |
|---|
| 2025.11.07 | ₩22,080 | ₩23,726 | ₩21,183 | ₩23,592 | +6.85% | 62.3만 |
|---|
| 2025.11.06 | ₩23,766 | ₩24,141 | ₩21,946 | ₩22,615 | -4.84% | 75만 |
|---|
| 2025.11.05 | ₩24,221 | ₩24,649 | ₩23,084 | ₩23,860 | -1.49% | 45.2만 |
|---|
| 2025.11.04 | ₩23,833 | ₩25,773 | ₩23,632 | ₩24,221 | +1.63% | 67.3만 |
|---|
| 2025.11.03 | ₩24,288 | ₩24,984 | ₩22,762 | ₩24,837 | +2.26% | 83.1만 |
|---|
| 2025.10.31 | ₩28,169 | ₩28,222 | ₩23,565 | ₩24,261 | -13.87% | 103.5만 |
|---|
| 2025.10.30 | ₩24,957 | ₩28,329 | ₩24,489 | ₩28,169 | +12.87% | 83.1만 |
|---|
| 2025.10.29 | ₩25,760 | ₩25,827 | ₩24,796 | ₩25,332 | -1.66% | 48만 |
|---|
| 2025.10.28 | ₩25,064 | ₩25,787 | ₩24,623 | ₩25,760 | +2.78% | 45.7만 |
|---|
| 2025.10.27 | ₩25,706 | ₩25,787 | ₩24,328 | ₩25,198 | -1.98% | 76.1만 |
|---|
| 2025.10.24 | ₩25,613 | ₩26,938 | ₩22,682 | ₩25,011 | -2.35% | 116만 |
|---|
| 2025.10.23 | ₩24,770 | ₩25,345 | ₩21,745 | ₩22,896 | -7.56% | 85.6만 |
|---|
| 2025.10.22 | ₩24,917 | ₩25,425 | ₩23,619 | ₩24,154 | -3.06% | 122.7만 |
|---|
| 2025.10.21 | ₩23,766 | ₩25,760 | ₩23,084 | ₩25,425 | +6.98% | 142.6만 |
|---|
| 2025.10.20 | ₩21,210 | ₩23,887 | ₩21,210 | ₩23,686 | +11.67% | 232.5만 |
|---|
| 2025.10.17 | ₩19,524 | ₩20,407 | ₩18,668 | ₩18,868 | -3.36% | 147.5만 |
|---|
| 2025.10.16 | ₩20,073 | ₩20,769 | ₩19,457 | ₩19,966 | -0.53% | 175.3만 |
|---|
| 2025.10.15 | ₩16,915 | ₩19,952 | ₩16,915 | ₩19,912 | +17.72% | 110.5만 |
|---|
| 2025.10.14 | ₩14,934 | ₩16,888 | ₩14,640 | ₩16,700 | +11.83% | 90.5만 |
|---|
| 2025.10.13 | ₩16,339 | ₩16,353 | ₩15,469 | ₩15,523 | -5.00% | 51만 |
|---|
| 2025.10.10 | ₩17,932 | ₩18,427 | ₩15,255 | ₩15,884 | -11.42% | 94.5만 |
|---|