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 | ₩127,035 | ₩134,204 | ₩125,336 | ₩133,589 | +5.16% | 173.3만 |
| 2026.10.08 | ₩120,400 | ₩127,008 | ₩119,771 | ₩126,085 | +4.72% | 152.8만 |
| 2026.10.07 | ₩122,714 | ₩126,072 | ₩120,266 | ₩121,831 | -0.72% | 130.5만 |
| 2026.10.06 | ₩124,212 | ₩127,797 | ₩119,985 | ₩123,517 | -0.56% | 148만 |
| 2026.10.05 | ₩124,212 | ₩129,269 | ₩117,150 | ₩125,483 | +1.02% | 323.5만 |
| 2026.10.02 | ₩132,358 | ₩132,358 | ₩118,554 | ₩126,339 | -4.55% | 267.5만 |
| 2026.10.01 | ₩127,623 | ₩139,114 | ₩125,670 | ₩131,703 | +3.20% | 379.2만 |
| 2026.09.30 | ₩125,510 | ₩132,158 | ₩118,354 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩126,807 |
| +1.03% |
| 492만 |
| 2026.09.29 | ₩116,641 | ₩124,587 | ₩111,879 | ₩121,885 | +4.50% | 604.7만 |
|---|
| 2026.09.28 | ₩82,545 | ₩128,105 | ₩80,913 | ₩120,280 | +45.71% | 3855.2만 |
|---|
| 2026.09.25 | ₩44,182 | ₩45,092 | ₩41,467 | ₩43,272 | -2.06% | 227.7만 |
|---|
| 2026.09.24 | ₩41,333 | ₩45,185 | ₩39,875 | ₩44,436 | +7.51% | 129만 |
|---|
| 2026.09.23 | ₩45,613 | ₩46,121 | ₩41,199 | ₩42,162 | -7.57% | 105.3만 |
|---|
| 2026.09.22 | ₩43,754 | ₩46,081 | ₩43,419 | ₩45,212 | +3.33% | 103.8만 |
|---|
| 2026.09.21 | ₩44,195 | ₩44,597 | ₩42,804 | ₩43,366 | -1.88% | 66.6만 |
|---|
| 2026.09.18 | ₩43,848 | ₩43,901 | ₩42,189 | ₩43,754 | -0.21% | 160.9만 |
|---|
| 2026.09.17 | ₩44,570 | ₩45,065 | ₩43,781 | ₩43,941 | -1.41% | 82.6만 |
|---|
| 2026.09.16 | ₩44,302 | ₩44,797 | ₩42,296 | ₩43,834 | -1.06% | 70.8만 |
|---|
| 2026.09.15 | ₩43,754 | ₩44,530 | ₩43,312 | ₩44,128 | +0.86% | 82만 |
|---|
| 2026.09.14 | ₩44,423 | ₩45,332 | ₩44,088 | ₩44,329 | -0.21% | 54.8만 |
|---|
| 2026.09.11 | ₩44,276 | ₩45,573 | ₩43,219 | ₩43,995 | -0.63% | 68.3만 |
|---|
| 2026.09.10 | ₩44,530 | ₩44,690 | ₩43,620 | ₩43,968 | -1.26% | 66.8만 |
|---|
| 2026.09.09 | ₩46,817 | ₩48,061 | ₩45,118 | ₩45,185 | -3.49% | 64.4만 |
|---|
| 2026.09.08 | ₩46,429 | ₩47,178 | ₩45,372 | ₩46,911 | +1.04% | 67.3만 |
|---|
| 2026.09.04 | ₩48,128 | ₩48,984 | ₩47,058 | ₩47,299 | -1.72% | 67.2만 |
|---|
| 2026.09.03 | ₩50,295 | ₩50,589 | ₩48,422 | ₩48,636 | -3.30% | 46만 |
|---|
| 2026.09.02 | ₩50,081 | ₩52,890 | ₩48,971 | ₩50,161 | +0.16% | 50.7만 |
|---|
| 2026.09.01 | ₩49,506 | ₩50,977 | ₩49,091 | ₩49,573 | +0.14% | 39.2만 |
|---|
| 2026.08.31 | ₩49,867 | ₩50,509 | ₩47,486 | ₩49,960 | +0.19% | 115.2만 |
|---|
| 2026.08.28 | ₩51,806 | ₩52,997 | ₩50,027 | ₩50,455 | -2.61% | 46.9만 |
|---|
| 2026.08.27 | ₩52,662 | ₩53,652 | ₩51,699 | ₩52,328 | -0.64% | 47.5만 |
|---|
| 2026.08.26 | ₩53,425 | ₩53,545 | ₩51,365 | ₩52,609 | -1.53% | 29.7만 |
|---|
| 2026.08.25 | ₩50,817 | ₩53,077 | ₩50,429 | ₩52,783 | +3.87% | 57.1만 |
|---|
| 2026.08.24 | ₩51,271 | ₩52,034 | ₩48,770 | ₩49,787 | -2.90% | 71.8만 |
|---|
| 2026.08.21 | ₩54,027 | ₩54,709 | ₩50,817 | ₩51,271 | -5.10% | 50.9만 |
|---|
| 2026.08.20 | ₩52,836 | ₩54,201 | ₩51,753 | ₩53,291 | +0.86% | 48.7만 |
|---|
| 2026.08.19 | ₩55,806 | ₩55,806 | ₩52,569 | ₩53,599 | -3.95% | 59.6만 |
|---|
| 2026.08.18 | ₩53,585 | ₩54,763 | ₩52,248 | ₩54,375 | +1.47% | 62.4만 |
|---|
| 2026.08.17 | ₩54,268 | ₩57,572 | ₩53,331 | ₩54,816 | +1.01% | 62.8만 |
|---|
| 2026.08.14 | ₩50,027 | ₩56,180 | ₩48,623 | ₩55,311 | +10.56% | 74.7만 |
|---|
| 2026.08.13 | ₩58,615 | ₩59,525 | ₩52,368 | ₩53,478 | -8.76% | 81.5만 |
|---|
| 2026.08.12 | ₩57,973 | ₩58,374 | ₩56,475 | ₩58,067 | +0.16% | 38.3만 |
|---|
| 2026.08.11 | ₩58,147 | ₩58,588 | ₩55,124 | ₩56,328 | -3.13% | 51.6만 |
|---|
| 2026.08.10 | ₩60,006 | ₩61,651 | ₩57,210 | ₩58,053 | -3.25% | 53.7만 |
|---|
| 2026.08.07 | ₩61,691 | ₩62,695 | ₩60,340 | ₩60,688 | -1.63% | 51.1만 |
|---|
| 2026.08.06 | ₩58,401 | ₩61,732 | ₩58,107 | ₩60,728 | +3.99% | 63.9만 |
|---|
| 2026.08.05 | ₩57,518 | ₩59,190 | ₩56,622 | ₩58,334 | +1.42% | 52.5만 |
|---|
| 2026.08.04 | ₩54,161 | ₩57,505 | ₩52,676 | ₩57,371 | +5.93% | 70.9만 |
|---|
| 2026.08.03 | ₩55,739 | ₩56,020 | ₩52,703 | ₩53,278 | -4.42% | 57.9만 |
|---|
| 2026.07.31 | ₩56,782 | ₩57,424 | ₩53,973 | ₩55,619 | -2.05% | 42.7만 |
|---|
| 2026.07.30 | ₩54,736 | ₩57,157 | ₩54,201 | ₩56,849 | +3.86% | 62.9만 |
|---|
| 2026.07.29 | ₩54,187 | ₩55,699 | ₩50,924 | ₩53,519 | -1.23% | 51.8만 |
|---|
| 2026.07.28 | ₩56,287 | ₩56,970 | ₩51,980 | ₩53,893 | -4.25% | 75.5만 |
|---|
| 2026.07.27 | ₩55,391 | ₩57,518 | ₩54,977 | ₩56,060 | +1.21% | 46.4만 |
|---|
| 2026.07.24 | ₩55,565 | ₩57,518 | ₩54,856 | ₩55,391 | -0.31% | 51.3만 |
|---|
| 2026.07.23 | ₩54,763 | ₩55,900 | ₩54,000 | ₩54,870 | +0.20% | 38.7만 |
|---|
| 2026.07.22 | ₩55,886 | ₩57,317 | ₩55,003 | ₩56,073 | +0.34% | 43.5만 |
|---|
| 2026.07.21 | ₩55,164 | ₩58,120 | ₩55,164 | ₩56,742 | +2.86% | 45.3만 |
|---|
| 2026.07.20 | ₩58,200 | ₩59,993 | ₩54,428 | ₩54,669 | -6.07% | 50.1만 |
|---|
| 2026.07.17 | ₩54,375 | ₩59,030 | ₩52,756 | ₩57,037 | +4.90% | 49.2만 |
|---|
| 2026.07.16 | ₩55,645 | ₩57,719 | ₩54,388 | ₩55,177 | -0.84% | 46.4만 |
|---|
| 2026.07.15 | ₩57,745 | ₩58,080 | ₩54,308 | ₩56,742 | -1.74% | 68.9만 |
|---|
| 2026.07.14 | ₩54,977 | ₩59,244 | ₩53,559 | ₩57,866 | +5.26% | 89.5만 |
|---|
| 2026.07.13 | ₩53,840 | ₩55,672 | ₩53,131 | ₩54,977 | +2.11% | 57만 |
|---|
| 2026.07.10 | ₩52,997 | ₩56,421 | ₩49,559 | ₩55,257 | +4.27% | 99.7만 |
|---|
| 2026.07.09 | ₩54,682 | ₩55,699 | ₩51,980 | ₩53,612 | -1.96% | 85.2만 |
|---|
| 2026.07.08 | ₩50,776 | ₩54,682 | ₩50,776 | ₩54,348 | +7.03% | 94.4만 |
|---|
| 2026.07.07 | ₩50,282 | ₩51,820 | ₩47,847 | ₩51,231 | +1.89% | 56.6만 |
|---|
| 2026.07.06 | ₩51,633 | ₩52,716 | ₩49,452 | ₩49,519 | -4.09% | 43.6만 |
|---|
| 2026.07.02 | ₩50,950 | ₩53,746 | ₩49,198 | ₩51,552 | +1.18% | 100.6만 |
|---|
| 2026.07.01 | ₩51,499 | ₩51,833 | ₩48,636 | ₩49,813 | -3.27% | 74.3만 |
|---|
| 2026.06.30 | ₩50,924 | ₩52,689 | ₩48,783 | ₩52,114 | +2.34% | 155만 |
|---|
| 2026.06.29 | ₩47,205 | ₩50,830 | ₩46,322 | ₩50,482 | +6.94% | 94.2만 |
|---|
| 2026.06.26 | ₩45,172 | ₩48,636 | ₩45,051 | ₩48,074 | +6.43% | 259.1만 |
|---|
| 2026.06.25 | ₩48,155 | ₩50,950 | ₩44,757 | ₩45,600 | -5.31% | 102.9만 |
|---|
| 2026.06.24 | ₩49,653 | ₩51,285 | ₩47,539 | ₩48,155 | -3.02% | 63.6만 |
|---|
| 2026.06.23 | ₩48,141 | ₩51,619 | ₩48,141 | ₩49,559 | +2.95% | 58.6만 |
|---|
| 2026.06.22 | ₩49,479 | ₩50,937 | ₩48,690 | ₩48,997 | -0.97% | 61.1만 |
|---|
| 2026.06.18 | ₩49,225 | ₩50,161 | ₩47,058 | ₩48,342 | -1.79% | 120.6만 |
|---|
| 2026.06.17 | ₩44,289 | ₩49,519 | ₩43,941 | ₩47,767 | +7.85% | 88.6만 |
|---|
| 2026.06.16 | ₩45,600 | ₩46,135 | ₩43,540 | ₩44,062 | -3.37% | 41.3만 |
|---|
| 2026.06.15 | ₩46,670 | ₩47,499 | ₩45,038 | ₩45,560 | -2.38% | 51.4만 |
|---|
| 2026.06.12 | ₩45,453 | ₩47,299 | ₩44,490 | ₩45,560 | +0.24% | 63만 |
|---|
| 2026.06.11 | ₩42,296 | ₩45,680 | ₩41,614 | ₩45,439 | +7.43% | 59.4만 |
|---|
| 2026.06.10 | ₩41,172 | ₩44,075 | ₩40,477 | ₩42,015 | +2.05% | 69.8만 |
|---|
| 2026.06.09 | ₩40,249 | ₩41,627 | ₩39,072 | ₩41,547 | +3.22% | 70.5만 |
|---|
| 2026.06.08 | ₩42,978 | ₩43,633 | ₩39,514 | ₩39,607 | -7.84% | 82.2만 |
|---|
| 2026.06.05 | ₩45,479 | ₩46,563 | ₩40,236 | ₩41,533 | -8.68% | 145.1만 |
|---|
| 2026.06.04 | ₩45,881 | ₩47,138 | ₩44,583 | ₩45,693 | -0.41% | 75만 |
|---|
| 2026.06.03 | ₩44,770 | ₩47,245 | ₩43,660 | ₩45,306 | +1.20% | 92.9만 |
|---|
| 2026.06.02 | ₩48,489 | ₩49,038 | ₩44,329 | ₩44,436 | -8.36% | 83.7만 |
|---|
| 2026.06.01 | ₩47,914 | ₩49,947 | ₩46,349 | ₩49,372 | +3.04% | 67.1만 |
|---|
| 2026.05.29 | ₩49,091 | ₩50,562 | ₩48,409 | ₩49,104 | +0.03% | 59.7만 |
|---|
| 2026.05.28 | ₩46,737 | ₩48,944 | ₩46,121 | ₩48,315 | +3.38% | 48.3만 |
|---|
| 2026.05.27 | ₩48,101 | ₩49,492 | ₩45,961 | ₩46,937 | -2.42% | 50.4만 |
|---|
| 2026.05.26 | ₩48,864 | ₩49,385 | ₩47,847 | ₩48,155 | -1.45% | 49.3만 |
|---|
| 2026.05.22 | ₩49,827 | ₩50,496 | ₩48,168 | ₩48,462 | -2.74% | 50.1만 |
|---|
| 2026.05.21 | ₩47,272 | ₩50,790 | ₩46,322 | ₩50,041 | +5.86% | 46.4만 |
|---|
| 2026.05.20 | ₩47,553 | ₩48,730 | ₩46,135 | ₩48,449 | +1.88% | 66.5만 |
|---|
| 2026.05.19 | ₩46,081 | ₩47,258 | ₩44,048 | ₩46,041 | -0.09% | 108.1만 |
|---|
| 2026.05.18 | ₩49,479 | ₩50,188 | ₩46,055 | ₩46,844 | -5.33% | 70.9만 |
|---|
| 2026.05.15 | ₩50,161 | ₩50,469 | ₩47,646 | ₩49,519 | -1.28% | 81.3만 |
|---|
| 2026.05.14 | ₩52,823 | ₩54,321 | ₩50,830 | ₩51,766 | -2.00% | 47.4만 |
|---|
| 2026.05.13 | ₩52,743 | ₩53,840 | ₩51,418 | ₩52,984 | +0.46% | 40.2만 |
|---|
| 2026.05.12 | ₩53,131 | ₩53,131 | ₩50,108 | ₩52,823 | -0.58% | 40.7만 |
|---|
| 2026.05.11 | ₩57,197 | ₩60,514 | ₩52,355 | ₩53,305 | -6.81% | 126.2만 |
|---|
| 2026.05.08 | ₩56,247 | ₩59,137 | ₩54,763 | ₩54,856 | -2.47% | 72.1만 |
|---|
| 2026.05.07 | ₩60,969 | ₩61,023 | ₩56,742 | ₩58,428 | -4.17% | 36.8만 |
|---|
| 2026.05.06 | ₩57,732 | ₩61,799 | ₩56,314 | ₩61,384 | +6.33% | 38.8만 |
|---|
| 2026.05.05 | ₩57,451 | ₩59,391 | ₩56,515 | ₩57,063 | -0.68% | 97.3만 |
|---|
| 2026.05.04 | ₩58,040 | ₩62,320 | ₩56,033 | ₩56,528 | -2.60% | 89.2만 |
|---|
| 2026.05.01 | ₩57,812 | ₩60,153 | ₩56,930 | ₩58,802 | +1.71% | 52.8만 |
|---|
| 2026.04.30 | ₩59,698 | ₩60,782 | ₩58,053 | ₩58,160 | -2.58% | 43.3만 |
|---|
| 2026.04.29 | ₩60,327 | ₩61,732 | ₩58,013 | ₩58,414 | -3.17% | 39.2만 |
|---|
| 2026.04.28 | ₩58,200 | ₩61,330 | ₩57,558 | ₩60,769 | +4.41% | 43.5만 |
|---|
| 2026.04.27 | ₩59,979 | ₩62,869 | ₩57,291 | ₩59,003 | -1.63% | 52만 |
|---|
| 2026.04.24 | ₩61,384 | ₩61,384 | ₩58,334 | ₩59,979 | -2.29% | 43.4만 |
|---|
| 2026.04.23 | ₩60,421 | ₩62,695 | ₩58,989 | ₩60,474 | +0.09% | 63.6만 |
|---|
| 2026.04.22 | ₩62,668 | ₩63,992 | ₩60,073 | ₩60,447 | -3.54% | 43.5만 |
|---|
| 2026.04.21 | ₩62,200 | ₩62,815 | ₩60,595 | ₩61,718 | -0.77% | 56만 |
|---|
| 2026.04.20 | ₩58,775 | ₩63,417 | ₩58,775 | ₩62,120 | +5.69% | 67.9만 |
|---|
| 2026.04.17 | ₩56,649 | ₩61,009 | ₩54,843 | ₩60,060 | +6.02% | 104.1만 |
|---|
| 2026.04.16 | ₩55,271 | ₩56,983 | ₩52,662 | ₩54,054 | -2.20% | 98만 |
|---|
| 2026.04.15 | ₩60,260 | ₩60,862 | ₩55,672 | ₩56,154 | -6.81% | 73.2만 |
|---|
| 2026.04.14 | ₩56,742 | ₩60,715 | ₩56,622 | ₩60,287 | +6.25% | 134.5만 |
|---|
| 2026.04.13 | ₩57,986 | ₩62,427 | ₩55,645 | ₩56,114 | -3.23% | 101.7만 |
|---|
| 2026.04.10 | ₩57,037 | ₩58,789 | ₩55,833 | ₩57,665 | +1.10% | 73.9만 |
|---|
| 2026.04.09 | ₩55,137 | ₩57,358 | ₩54,174 | ₩56,662 | +2.77% | 62.4만 |
|---|
| 2026.04.08 | ₩57,518 | ₩58,842 | ₩54,736 | ₩55,913 | -2.79% | 89.2만 |
|---|
| 2026.04.07 | ₩51,325 | ₩57,451 | ₩51,325 | ₩55,900 | +8.91% | 155.9만 |
|---|
| 2026.04.06 | ₩53,746 | ₩56,087 | ₩51,900 | ₩52,168 | -2.94% | 99.1만 |
|---|
| 2026.04.02 | ₩54,883 | ₩56,836 | ₩51,740 | ₩54,348 | -0.97% | 169.7만 |
|---|
| 2026.04.01 | ₩53,211 | ₩59,257 | ₩51,124 | ₩57,264 | +7.62% | 262.1만 |
|---|
| 2026.03.31 | ₩46,509 | ₩52,917 | ₩44,824 | ₩50,990 | +9.63% | 255.7만 |
|---|
| 2026.03.30 | ₩50,215 | ₩50,295 | ₩44,610 | ₩45,025 | -10.34% | 234.6만 |
|---|
| 2026.03.27 | ₩56,033 | ₩60,996 | ₩49,372 | ₩49,492 | -11.67% | 526.3만 |
|---|
| 2026.03.26 | ₩47,365 | ₩54,121 | ₩44,811 | ₩53,184 | +12.28% | 1318.4만 |
|---|
| 2026.03.25 | ₩29,267 | ₩31,595 | ₩28,652 | ₩30,431 | +3.98% | 75.9만 |
|---|
| 2026.03.24 | ₩29,214 | ₩29,615 | ₩28,090 | ₩29,227 | +0.05% | 50.2만 |
|---|
| 2026.03.23 | ₩30,431 | ₩31,769 | ₩29,294 | ₩29,749 | -2.24% | 47.2만 |
|---|
| 2026.03.20 | ₩30,337 | ₩31,622 | ₩29,736 | ₩29,762 | -1.90% | 246.3만 |
|---|
| 2026.03.19 | ₩29,187 | ₩30,538 | ₩28,505 | ₩30,324 | +3.90% | 70.8만 |
|---|
| 2026.03.18 | ₩31,608 | ₩32,558 | ₩29,508 | ₩29,535 | -6.56% | 36.3만 |
|---|
| 2026.03.17 | ₩30,993 | ₩32,464 | ₩30,765 | ₩31,902 | +2.93% | 78.2만 |
|---|
| 2026.03.16 | ₩31,648 | ₩32,384 | ₩31,020 | ₩31,180 | -1.48% | 35.6만 |
|---|
| 2026.03.13 | ₩32,210 | ₩32,812 | ₩30,257 | ₩31,020 | -3.70% | 38.1만 |
|---|
| 2026.03.12 | ₩31,648 | ₩32,611 | ₩30,498 | ₩31,822 | +0.55% | 59.9만 |
|---|
| 2026.03.11 | ₩33,173 | ₩34,096 | ₩32,237 | ₩32,825 | -1.05% | 48.5만 |
|---|
| 2026.03.10 | ₩35,220 | ₩36,571 | ₩32,892 | ₩33,588 | -4.63% | 45.9만 |
|---|
| 2026.03.09 | ₩32,424 | ₩34,698 | ₩32,250 | ₩34,404 | +6.11% | 55.4만 |
|---|
| 2026.03.06 | ₩32,397 | ₩33,735 | ₩31,234 | ₩33,253 | +2.64% | 52.8만 |
|---|
| 2026.03.05 | ₩35,461 | ₩35,634 | ₩33,387 | ₩33,655 | -5.09% | 38.9만 |
|---|
| 2026.03.04 | ₩35,568 | ₩36,865 | ₩35,033 | ₩35,902 | +0.94% | 47.4만 |
|---|
| 2026.03.03 | ₩34,538 | ₩35,982 | ₩33,655 | ₩35,367 | +2.40% | 50.3만 |
|---|
| 2026.03.02 | ₩34,939 | ₩37,347 | ₩33,641 | ₩36,598 | +4.75% | 54.4만 |
|---|
| 2026.02.27 | ₩35,929 | ₩36,370 | ₩34,792 | ₩35,848 | -0.22% | 96만 |
|---|
| 2026.02.26 | ₩36,825 | ₩37,842 | ₩35,140 | ₩37,427 | +1.63% | 57.6만 |
|---|
| 2026.02.25 | ₩37,587 | ₩38,591 | ₩36,785 | ₩36,945 | -1.71% | 43.9만 |
|---|
| 2026.02.24 | ₩35,835 | ₩38,497 | ₩35,514 | ₩37,427 | +4.44% | 55만 |
|---|
| 2026.02.23 | ₩34,110 | ₩35,969 | ₩33,253 | ₩35,688 | +4.63% | 57.6만 |
|---|
| 2026.02.20 | ₩34,992 | ₩35,889 | ₩33,401 | ₩33,815 | -3.36% | 49.2만 |
|---|
| 2026.02.19 | ₩32,116 | ₩37,440 | ₩31,702 | ₩35,675 | +11.08% | 127.1만 |
|---|
| 2026.02.18 | ₩30,190 | ₩33,106 | ₩29,776 | ₩32,879 | +8.91% | 149.7만 |
|---|
| 2026.02.17 | ₩29,227 | ₩30,939 | ₩28,772 | ₩30,311 | +3.71% | 30.3만 |
|---|
| 2026.02.13 | ₩30,150 | ₩30,765 | ₩29,027 | ₩29,521 | -2.09% | 55.1만 |
|---|
| 2026.02.12 | ₩30,939 | ₩31,127 | ₩28,358 | ₩29,428 | -4.89% | 33.3만 |
|---|
| 2026.02.11 | ₩30,712 | ₩30,939 | ₩29,254 | ₩30,645 | -0.22% | 73.6만 |
|---|
| 2026.02.10 | ₩31,889 | ₩32,224 | ₩30,739 | ₩31,194 | -2.18% | 65.6만 |
|---|
| 2026.02.09 | ₩30,551 | ₩32,986 | ₩30,003 | ₩32,504 | +6.39% | 47.9만 |
|---|
| 2026.02.06 | ₩28,893 | ₩31,381 | ₩28,411 | ₩30,819 | +6.67% | 74.9만 |
|---|
| 2026.02.05 | ₩29,414 | ₩30,351 | ₩27,930 | ₩28,104 | -4.46% | 58.5만 |
|---|
| 2026.02.04 | ₩32,157 | ₩33,080 | ₩29,682 | ₩29,936 | -6.91% | 70.8만 |
|---|
| 2026.02.03 | ₩32,237 | ₩33,842 | ₩31,153 | ₩32,143 | -0.29% | 64만 |
|---|
| 2026.02.02 | ₩30,846 | ₩33,039 | ₩30,565 | ₩32,250 | +4.55% | 71.3만 |
|---|
| 2026.01.30 | ₩33,882 | ₩34,217 | ₩30,431 | ₩30,458 | -10.11% | 113.6만 |
|---|
| 2026.01.29 | ₩34,645 | ₩35,447 | ₩33,267 | ₩34,016 | -1.81% | 45.8만 |
|---|
| 2026.01.28 | ₩32,785 | ₩35,835 | ₩31,729 | ₩34,872 | +6.36% | 81.4만 |
|---|
| 2026.01.27 | ₩34,110 | ₩34,845 | ₩32,116 | ₩32,812 | -3.80% | 75만 |
|---|
| 2026.01.26 | ₩34,270 | ₩35,086 | ₩33,454 | ₩34,324 | +0.16% | 49.7만 |
|---|
| 2026.01.23 | ₩37,895 | ₩38,497 | ₩34,243 | ₩34,591 | -8.72% | 52.7만 |
|---|
| 2026.01.22 | ₩36,852 | ₩39,447 | ₩36,504 | ₩37,507 | +1.78% | 80.4만 |
|---|
| 2026.01.21 | ₩35,554 | ₩37,440 | ₩35,287 | ₩35,728 | +0.49% | 53.4만 |
|---|
| 2026.01.20 | ₩35,715 | ₩36,531 | ₩34,685 | ₩35,634 | -0.22% | 73.3만 |
|---|
| 2026.01.16 | ₩36,009 | ₩37,614 | ₩35,447 | ₩36,317 | +0.85% | 70.7만 |
|---|
| 2026.01.15 | ₩38,658 | ₩38,791 | ₩35,206 | ₩35,715 | -7.61% | 71.7만 |
|---|
| 2026.01.14 | ₩37,454 | ₩39,300 | ₩37,454 | ₩38,350 | +2.39% | 92.7만 |
|---|
| 2026.01.13 | ₩37,266 | ₩39,045 | ₩35,715 | ₩37,882 | +1.65% | 69만 |
|---|
| 2026.01.12 | ₩37,106 | ₩37,694 | ₩33,748 | ₩37,534 | +1.15% | 80.6만 |
|---|
| 2026.01.09 | ₩36,170 | ₩37,240 | ₩35,380 | ₩37,079 | +2.51% | 74.5만 |
|---|
| 2026.01.08 | ₩35,782 | ₩36,156 | ₩34,497 | ₩35,608 | -0.49% | 79.9만 |
|---|
| 2026.01.07 | ₩35,073 | ₩37,601 | ₩34,471 | ₩36,210 | +3.24% | 98.4만 |
|---|
| 2026.01.06 | ₩32,571 | ₩34,364 | ₩32,036 | ₩33,508 | +2.87% | 81.8만 |
|---|
| 2026.01.05 | ₩34,538 | ₩35,099 | ₩31,996 | ₩33,441 | -3.18% | 99.6만 |
|---|
| 2026.01.02 | ₩37,333 | ₩37,761 | ₩33,039 | ₩34,805 | -6.77% | 93.3만 |
|---|
| 2025.12.31 | ₩37,012 | ₩38,845 | ₩36,798 | ₩37,400 | +1.05% | 158.1만 |
|---|
| 2025.12.30 | ₩38,296 | ₩39,754 | ₩36,718 | ₩37,387 | -2.38% | 102만 |
|---|
| 2025.12.29 | ₩39,166 | ₩40,156 | ₩38,002 | ₩38,537 | -1.61% | 131.1만 |
|---|
| 2025.12.26 | ₩40,958 | ₩41,386 | ₩38,698 | ₩39,982 | -2.38% | 96.5만 |
|---|
| 2025.12.24 | ₩37,668 | ₩41,707 | ₩36,771 | ₩41,574 | +10.37% | 124.3만 |
|---|
| 2025.12.23 | ₩37,587 | ₩38,524 | ₩36,049 | ₩36,718 | -2.31% | 98.2만 |
|---|
| 2025.12.22 | ₩37,387 | ₩39,447 | ₩35,447 | ₩38,270 | +2.36% | 128.2만 |
|---|
| 2025.12.19 | ₩34,778 | ₩37,454 | ₩34,297 | ₩34,778 | 0.00% | 303.2만 |
|---|
| 2025.12.18 | ₩36,384 | ₩37,226 | ₩34,029 | ₩35,287 | -3.01% | 79.2만 |
|---|
| 2025.12.17 | ₩35,474 | ₩38,510 | ₩34,377 | ₩36,076 | +1.70% | 217.9만 |
|---|
| 2025.12.16 | ₩29,013 | ₩32,678 | ₩28,759 | ₩32,277 | +11.25% | 113만 |
|---|
| 2025.12.15 | ₩32,504 | ₩33,401 | ₩30,164 | ₩30,792 | -5.27% | 62.7만 |
|---|
| 2025.12.12 | ₩33,039 | ₩33,374 | ₩31,595 | ₩31,849 | -3.60% | 42.3만 |
|---|
| 2025.12.11 | ₩32,892 | ₩33,936 | ₩31,849 | ₩32,277 | -1.87% | 56만 |
|---|
| 2025.12.10 | ₩33,641 | ₩34,283 | ₩32,518 | ₩32,852 | -2.35% | 46.7만 |
|---|
| 2025.12.09 | ₩34,658 | ₩35,059 | ₩32,625 | ₩33,508 | -3.32% | 71.5만 |
|---|
| 2025.12.08 | ₩33,441 | ₩35,033 | ₩32,999 | ₩34,966 | +4.56% | 74.4만 |
|---|
| 2025.12.05 | ₩32,906 | ₩33,427 | ₩31,969 | ₩32,558 | -1.06% | 58.3만 |
|---|
| 2025.12.04 | ₩30,297 | ₩33,120 | ₩30,097 | ₩33,120 | +9.32% | 65.3만 |
|---|
| 2025.12.03 | ₩29,374 | ₩31,367 | ₩28,772 | ₩30,712 | +4.55% | 68.6만 |
|---|
| 2025.12.02 | ₩29,254 | ₩30,832 | ₩28,759 | ₩29,428 | +0.59% | 71.6만 |
|---|
| 2025.12.01 | ₩29,722 | ₩30,765 | ₩28,411 | ₩29,348 | -1.26% | 69.8만 |
|---|
| 2025.11.28 | ₩30,097 | ₩31,153 | ₩29,762 | ₩30,739 | +2.13% | 26.7만 |
|---|
| 2025.11.26 | ₩30,605 | ₩31,608 | ₩29,776 | ₩30,016 | -1.92% | 57만 |
|---|
| 2025.11.25 | ₩28,986 | ₩30,926 | ₩27,689 | ₩30,752 | +6.09% | 81.2만 |
|---|
| 2025.11.24 | ₩27,609 | ₩30,765 | ₩27,261 | ₩29,254 | +5.96% | 89.3만 |
|---|
| 2025.11.21 | ₩26,030 | ₩29,361 | ₩25,749 | ₩27,783 | +6.73% | 98.8만 |
|---|
| 2025.11.20 | ₩27,314 | ₩27,903 | ₩25,763 | ₩26,204 | -4.06% | 73.2만 |
|---|
| 2025.11.19 | ₩25,763 | ₩27,181 | ₩25,468 | ₩26,124 | +1.40% | 58.8만 |
|---|
| 2025.11.18 | ₩25,228 | ₩26,605 | ₩24,278 | ₩25,709 | +1.91% | 154.7만 |
|---|
| 2025.11.17 | ₩25,910 | ₩29,615 | ₩24,666 | ₩26,525 | +2.37% | 109.3만 |
|---|
| 2025.11.14 | ₩24,666 | ₩27,421 | ₩24,559 | ₩26,097 | +5.80% | 68.4만 |
|---|
| 2025.11.13 | ₩26,753 | ₩26,993 | ₩24,144 | ₩25,241 | -5.65% | 50.2만 |
|---|
| 2025.11.12 | ₩26,258 | ₩27,635 | ₩25,790 | ₩27,087 | +3.16% | 89.1만 |
|---|
| 2025.11.11 | ₩26,779 | ₩27,823 | ₩25,281 | ₩26,258 | -1.95% | 112.3만 |
|---|
| 2025.11.10 | ₩24,586 | ₩25,495 | ₩24,331 | ₩24,733 | +0.60% | 45.1만 |
|---|
| 2025.11.07 | ₩22,071 | ₩23,716 | ₩21,175 | ₩23,582 | +6.85% | 62.3만 |
|---|
| 2025.11.06 | ₩23,756 | ₩24,131 | ₩21,937 | ₩22,606 | -4.84% | 75만 |
|---|
| 2025.11.05 | ₩24,211 | ₩24,639 | ₩23,074 | ₩23,850 | -1.49% | 45.2만 |
|---|
| 2025.11.04 | ₩23,823 | ₩25,763 | ₩23,623 | ₩24,211 | +1.63% | 67.3만 |
|---|
| 2025.11.03 | ₩24,278 | ₩24,974 | ₩22,753 | ₩24,826 | +2.26% | 83.1만 |
|---|
| 2025.10.31 | ₩28,157 | ₩28,211 | ₩23,556 | ₩24,251 | -13.87% | 103.5만 |
|---|
| 2025.10.30 | ₩24,947 | ₩28,318 | ₩24,479 | ₩28,157 | +12.87% | 83.1만 |
|---|
| 2025.10.29 | ₩25,749 | ₩25,816 | ₩24,786 | ₩25,321 | -1.66% | 48만 |
|---|
| 2025.10.28 | ₩25,054 | ₩25,776 | ₩24,612 | ₩25,749 | +2.78% | 45.7만 |
|---|
| 2025.10.27 | ₩25,696 | ₩25,776 | ₩24,318 | ₩25,188 | -1.98% | 76.1만 |
|---|
| 2025.10.24 | ₩25,602 | ₩26,926 | ₩22,673 | ₩25,000 | -2.35% | 116만 |
|---|
| 2025.10.23 | ₩24,760 | ₩25,335 | ₩21,736 | ₩22,887 | -7.56% | 85.6만 |
|---|
| 2025.10.22 | ₩24,907 | ₩25,415 | ₩23,609 | ₩24,144 | -3.06% | 122.7만 |
|---|
| 2025.10.21 | ₩23,756 | ₩25,749 | ₩23,074 | ₩25,415 | +6.98% | 142.6만 |
|---|
| 2025.10.20 | ₩21,201 | ₩23,877 | ₩21,201 | ₩23,676 | +11.67% | 232.5만 |
|---|
| 2025.10.17 | ₩19,516 | ₩20,399 | ₩18,660 | ₩18,861 | -3.36% | 147.5만 |
|---|
| 2025.10.16 | ₩20,064 | ₩20,760 | ₩19,449 | ₩19,957 | -0.53% | 175.3만 |
|---|
| 2025.10.15 | ₩16,908 | ₩19,944 | ₩16,908 | ₩19,904 | +17.72% | 110.5만 |
|---|
| 2025.10.14 | ₩14,928 | ₩16,881 | ₩14,634 | ₩16,694 | +11.83% | 90.5만 |
|---|
| 2025.10.13 | ₩16,332 | ₩16,346 | ₩15,463 | ₩15,517 | -5.00% | 51만 |
|---|
| 2025.10.10 | ₩17,924 | ₩18,419 | ₩15,249 | ₩15,878 | -11.42% | 94.5만 |
|---|