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 | ₩127,425 | ₩134,617 | ₩125,721 | ₩134,000 | +5.16% | 173.3만 |
| 2026.10.08 | ₩120,770 | ₩127,398 | ₩120,139 | ₩126,472 | +4.72% | 152.8만 |
| 2026.10.07 | ₩123,091 | ₩126,459 | ₩120,636 | ₩122,206 | -0.72% | 130.5만 |
| 2026.10.06 | ₩124,594 | ₩128,190 | ₩120,354 | ₩123,896 | -0.56% | 148만 |
| 2026.10.05 | ₩124,594 | ₩129,666 | ₩117,510 | ₩125,869 | +1.02% | 323.5만 |
| 2026.10.02 | ₩132,765 | ₩132,765 | ₩118,918 | ₩126,727 | -4.55% | 267.5만 |
| 2026.10.01 | ₩128,015 | ₩139,541 | ₩126,056 | ₩132,108 | +3.20% | 379.2만 |
| 2026.09.30 | ₩125,895 | ₩132,564 | ₩118,717 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩127,197 |
| +1.03% |
| 492만 |
| 2026.09.29 | ₩117,000 | ₩124,970 | ₩112,223 | ₩122,259 | +4.50% | 604.7만 |
|---|
| 2026.09.28 | ₩82,799 | ₩128,498 | ₩81,162 | ₩120,649 | +45.71% | 3855.2만 |
|---|
| 2026.09.25 | ₩44,318 | ₩45,230 | ₩41,594 | ₩43,405 | -2.06% | 227.7만 |
|---|
| 2026.09.24 | ₩41,460 | ₩45,324 | ₩39,997 | ₩44,573 | +7.51% | 129만 |
|---|
| 2026.09.23 | ₩45,753 | ₩46,263 | ₩41,326 | ₩42,292 | -7.57% | 105.3만 |
|---|
| 2026.09.22 | ₩43,888 | ₩46,223 | ₩43,553 | ₩45,351 | +3.33% | 103.8만 |
|---|
| 2026.09.21 | ₩44,331 | ₩44,734 | ₩42,936 | ₩43,499 | -1.88% | 66.6만 |
|---|
| 2026.09.18 | ₩43,982 | ₩44,036 | ₩42,318 | ₩43,888 | -0.21% | 160.9만 |
|---|
| 2026.09.17 | ₩44,707 | ₩45,203 | ₩43,915 | ₩44,076 | -1.41% | 82.6만 |
|---|
| 2026.09.16 | ₩44,438 | ₩44,935 | ₩42,426 | ₩43,969 | -1.06% | 70.8만 |
|---|
| 2026.09.15 | ₩43,888 | ₩44,667 | ₩43,446 | ₩44,264 | +0.86% | 82만 |
|---|
| 2026.09.14 | ₩44,559 | ₩45,472 | ₩44,224 | ₩44,465 | -0.21% | 54.8만 |
|---|
| 2026.09.11 | ₩44,412 | ₩45,713 | ₩43,352 | ₩44,130 | -0.63% | 68.3만 |
|---|
| 2026.09.10 | ₩44,667 | ₩44,828 | ₩43,754 | ₩44,103 | -1.26% | 66.8만 |
|---|
| 2026.09.09 | ₩46,961 | ₩48,209 | ₩45,257 | ₩45,324 | -3.49% | 64.4만 |
|---|
| 2026.09.08 | ₩46,572 | ₩47,323 | ₩45,512 | ₩47,055 | +1.04% | 67.3만 |
|---|
| 2026.09.04 | ₩48,276 | ₩49,135 | ₩47,202 | ₩47,444 | -1.72% | 67.2만 |
|---|
| 2026.09.03 | ₩50,449 | ₩50,745 | ₩48,571 | ₩48,786 | -3.30% | 46만 |
|---|
| 2026.09.02 | ₩50,235 | ₩53,052 | ₩49,121 | ₩50,315 | +0.16% | 50.7만 |
|---|
| 2026.09.01 | ₩49,658 | ₩51,134 | ₩49,242 | ₩49,725 | +0.14% | 39.2만 |
|---|
| 2026.08.31 | ₩50,020 | ₩50,664 | ₩47,632 | ₩50,114 | +0.19% | 115.2만 |
|---|
| 2026.08.28 | ₩51,966 | ₩53,160 | ₩50,181 | ₩50,610 | -2.61% | 46.9만 |
|---|
| 2026.08.27 | ₩52,824 | ₩53,817 | ₩51,858 | ₩52,489 | -0.64% | 47.5만 |
|---|
| 2026.08.26 | ₩53,589 | ₩53,710 | ₩51,523 | ₩52,771 | -1.53% | 29.7만 |
|---|
| 2026.08.25 | ₩50,973 | ₩53,240 | ₩50,584 | ₩52,945 | +3.87% | 57.1만 |
|---|
| 2026.08.24 | ₩51,429 | ₩52,194 | ₩48,920 | ₩49,940 | -2.90% | 71.8만 |
|---|
| 2026.08.21 | ₩54,193 | ₩54,877 | ₩50,973 | ₩51,429 | -5.10% | 50.9만 |
|---|
| 2026.08.20 | ₩52,999 | ₩54,367 | ₩51,912 | ₩53,455 | +0.86% | 48.7만 |
|---|
| 2026.08.19 | ₩55,977 | ₩55,977 | ₩52,730 | ₩53,764 | -3.95% | 59.6만 |
|---|
| 2026.08.18 | ₩53,750 | ₩54,931 | ₩52,408 | ₩54,542 | +1.47% | 62.4만 |
|---|
| 2026.08.17 | ₩54,434 | ₩57,748 | ₩53,495 | ₩54,985 | +1.01% | 62.8만 |
|---|
| 2026.08.14 | ₩50,181 | ₩56,353 | ₩48,772 | ₩55,481 | +10.56% | 74.7만 |
|---|
| 2026.08.13 | ₩58,795 | ₩59,707 | ₩52,529 | ₩53,643 | -8.76% | 81.5만 |
|---|
| 2026.08.12 | ₩58,151 | ₩58,554 | ₩56,648 | ₩58,245 | +0.16% | 38.3만 |
|---|
| 2026.08.11 | ₩58,325 | ₩58,768 | ₩55,293 | ₩56,501 | -3.13% | 51.6만 |
|---|
| 2026.08.10 | ₩60,190 | ₩61,841 | ₩57,386 | ₩58,232 | -3.25% | 53.7만 |
|---|
| 2026.08.07 | ₩61,881 | ₩62,887 | ₩60,526 | ₩60,875 | -1.63% | 51.1만 |
|---|
| 2026.08.06 | ₩58,580 | ₩61,921 | ₩58,285 | ₩60,915 | +3.99% | 63.9만 |
|---|
| 2026.08.05 | ₩57,695 | ₩59,372 | ₩56,796 | ₩58,513 | +1.42% | 52.5만 |
|---|
| 2026.08.04 | ₩54,327 | ₩57,681 | ₩52,838 | ₩57,547 | +5.93% | 70.9만 |
|---|
| 2026.08.03 | ₩55,910 | ₩56,192 | ₩52,865 | ₩53,442 | -4.42% | 57.9만 |
|---|
| 2026.07.31 | ₩56,957 | ₩57,601 | ₩54,139 | ₩55,790 | -2.05% | 42.7만 |
|---|
| 2026.07.30 | ₩54,904 | ₩57,333 | ₩54,367 | ₩57,024 | +3.86% | 62.9만 |
|---|
| 2026.07.29 | ₩54,354 | ₩55,870 | ₩51,080 | ₩53,683 | -1.23% | 51.8만 |
|---|
| 2026.07.28 | ₩56,460 | ₩57,145 | ₩52,140 | ₩54,059 | -4.25% | 75.5만 |
|---|
| 2026.07.27 | ₩55,561 | ₩57,695 | ₩55,146 | ₩56,232 | +1.21% | 46.4만 |
|---|
| 2026.07.24 | ₩55,736 | ₩57,695 | ₩55,025 | ₩55,561 | -0.31% | 51.3만 |
|---|
| 2026.07.23 | ₩54,931 | ₩56,071 | ₩54,166 | ₩55,038 | +0.20% | 38.7만 |
|---|
| 2026.07.22 | ₩56,058 | ₩57,494 | ₩55,172 | ₩56,246 | +0.34% | 43.5만 |
|---|
| 2026.07.21 | ₩55,333 | ₩58,299 | ₩55,333 | ₩56,917 | +2.86% | 45.3만 |
|---|
| 2026.07.20 | ₩58,379 | ₩60,177 | ₩54,595 | ₩54,837 | -6.07% | 50.1만 |
|---|
| 2026.07.17 | ₩54,542 | ₩59,211 | ₩52,918 | ₩57,212 | +4.90% | 49.2만 |
|---|
| 2026.07.16 | ₩55,816 | ₩57,896 | ₩54,555 | ₩55,347 | -0.84% | 46.4만 |
|---|
| 2026.07.15 | ₩57,923 | ₩58,258 | ₩54,475 | ₩56,917 | -1.74% | 68.9만 |
|---|
| 2026.07.14 | ₩55,146 | ₩59,426 | ₩53,723 | ₩58,044 | +5.26% | 89.5만 |
|---|
| 2026.07.13 | ₩54,005 | ₩55,843 | ₩53,294 | ₩55,146 | +2.11% | 57만 |
|---|
| 2026.07.10 | ₩53,160 | ₩56,595 | ₩49,711 | ₩55,427 | +4.27% | 99.7만 |
|---|
| 2026.07.09 | ₩54,850 | ₩55,870 | ₩52,140 | ₩53,777 | -1.96% | 85.2만 |
|---|
| 2026.07.08 | ₩50,932 | ₩54,850 | ₩50,932 | ₩54,515 | +7.03% | 94.4만 |
|---|
| 2026.07.07 | ₩50,436 | ₩51,979 | ₩47,994 | ₩51,389 | +1.89% | 56.6만 |
|---|
| 2026.07.06 | ₩51,791 | ₩52,878 | ₩49,604 | ₩49,671 | -4.09% | 43.6만 |
|---|
| 2026.07.02 | ₩51,107 | ₩53,911 | ₩49,349 | ₩51,711 | +1.18% | 100.6만 |
|---|
| 2026.07.01 | ₩51,657 | ₩51,992 | ₩48,786 | ₩49,966 | -3.27% | 74.3만 |
|---|
| 2026.06.30 | ₩51,080 | ₩52,851 | ₩48,933 | ₩52,274 | +2.34% | 155만 |
|---|
| 2026.06.29 | ₩47,350 | ₩50,986 | ₩46,464 | ₩50,637 | +6.94% | 94.2만 |
|---|
| 2026.06.26 | ₩45,311 | ₩48,786 | ₩45,190 | ₩48,222 | +6.43% | 259.1만 |
|---|
| 2026.06.25 | ₩48,303 | ₩51,107 | ₩44,895 | ₩45,740 | -5.31% | 102.9만 |
|---|
| 2026.06.24 | ₩49,805 | ₩51,442 | ₩47,685 | ₩48,303 | -3.02% | 63.6만 |
|---|
| 2026.06.23 | ₩48,289 | ₩51,778 | ₩48,289 | ₩49,711 | +2.95% | 58.6만 |
|---|
| 2026.06.22 | ₩49,631 | ₩51,093 | ₩48,839 | ₩49,148 | -0.97% | 61.1만 |
|---|
| 2026.06.18 | ₩49,376 | ₩50,315 | ₩47,202 | ₩48,490 | -1.79% | 120.6만 |
|---|
| 2026.06.17 | ₩44,425 | ₩49,671 | ₩44,076 | ₩47,914 | +7.85% | 88.6만 |
|---|
| 2026.06.16 | ₩45,740 | ₩46,277 | ₩43,674 | ₩44,197 | -3.37% | 41.3만 |
|---|
| 2026.06.15 | ₩46,813 | ₩47,645 | ₩45,176 | ₩45,700 | -2.38% | 51.4만 |
|---|
| 2026.06.12 | ₩45,592 | ₩47,444 | ₩44,626 | ₩45,700 | +0.24% | 63만 |
|---|
| 2026.06.11 | ₩42,426 | ₩45,820 | ₩41,742 | ₩45,579 | +7.43% | 59.4만 |
|---|
| 2026.06.10 | ₩41,299 | ₩44,210 | ₩40,601 | ₩42,144 | +2.05% | 69.8만 |
|---|
| 2026.06.09 | ₩40,373 | ₩41,755 | ₩39,192 | ₩41,674 | +3.22% | 70.5만 |
|---|
| 2026.06.08 | ₩43,110 | ₩43,768 | ₩39,635 | ₩39,729 | -7.84% | 82.2만 |
|---|
| 2026.06.05 | ₩45,619 | ₩46,706 | ₩40,360 | ₩41,661 | -8.68% | 145.1만 |
|---|
| 2026.06.04 | ₩46,022 | ₩47,283 | ₩44,720 | ₩45,834 | -0.41% | 75만 |
|---|
| 2026.06.03 | ₩44,908 | ₩47,390 | ₩43,794 | ₩45,445 | +1.20% | 92.9만 |
|---|
| 2026.06.02 | ₩48,638 | ₩49,188 | ₩44,465 | ₩44,573 | -8.36% | 83.7만 |
|---|
| 2026.06.01 | ₩48,061 | ₩50,101 | ₩46,491 | ₩49,524 | +3.04% | 67.1만 |
|---|
| 2026.05.29 | ₩49,242 | ₩50,718 | ₩48,558 | ₩49,255 | +0.03% | 59.7만 |
|---|
| 2026.05.28 | ₩46,880 | ₩49,094 | ₩46,263 | ₩48,464 | +3.38% | 48.3만 |
|---|
| 2026.05.27 | ₩48,249 | ₩49,644 | ₩46,102 | ₩47,082 | -2.42% | 50.4만 |
|---|
| 2026.05.26 | ₩49,014 | ₩49,537 | ₩47,994 | ₩48,303 | -1.45% | 49.3만 |
|---|
| 2026.05.22 | ₩49,980 | ₩50,651 | ₩48,316 | ₩48,611 | -2.74% | 50.1만 |
|---|
| 2026.05.21 | ₩47,417 | ₩50,946 | ₩46,464 | ₩50,194 | +5.86% | 46.4만 |
|---|
| 2026.05.20 | ₩47,699 | ₩48,880 | ₩46,277 | ₩48,598 | +1.88% | 66.5만 |
|---|
| 2026.05.19 | ₩46,223 | ₩47,404 | ₩44,183 | ₩46,183 | -0.09% | 108.1만 |
|---|
| 2026.05.18 | ₩49,631 | ₩50,342 | ₩46,196 | ₩46,988 | -5.33% | 70.9만 |
|---|
| 2026.05.15 | ₩50,315 | ₩50,624 | ₩47,793 | ₩49,671 | -1.28% | 81.3만 |
|---|
| 2026.05.14 | ₩52,985 | ₩54,488 | ₩50,986 | ₩51,925 | -2.00% | 47.4만 |
|---|
| 2026.05.13 | ₩52,905 | ₩54,005 | ₩51,576 | ₩53,146 | +0.46% | 40.2만 |
|---|
| 2026.05.12 | ₩53,294 | ₩53,294 | ₩50,262 | ₩52,985 | -0.58% | 40.7만 |
|---|
| 2026.05.11 | ₩57,373 | ₩60,700 | ₩52,516 | ₩53,468 | -6.81% | 126.2만 |
|---|
| 2026.05.08 | ₩56,420 | ₩59,318 | ₩54,931 | ₩55,025 | -2.47% | 72.1만 |
|---|
| 2026.05.07 | ₩61,157 | ₩61,210 | ₩56,917 | ₩58,607 | -4.17% | 36.8만 |
|---|
| 2026.05.06 | ₩57,909 | ₩61,988 | ₩56,487 | ₩61,572 | +6.33% | 38.8만 |
|---|
| 2026.05.05 | ₩57,628 | ₩59,573 | ₩56,689 | ₩57,239 | -0.68% | 97.3만 |
|---|
| 2026.05.04 | ₩58,218 | ₩62,512 | ₩56,205 | ₩56,702 | -2.60% | 89.2만 |
|---|
| 2026.05.01 | ₩57,990 | ₩60,338 | ₩57,104 | ₩58,983 | +1.71% | 52.8만 |
|---|
| 2026.04.30 | ₩59,882 | ₩60,969 | ₩58,232 | ₩58,339 | -2.58% | 43.3만 |
|---|
| 2026.04.29 | ₩60,512 | ₩61,921 | ₩58,191 | ₩58,594 | -3.17% | 39.2만 |
|---|
| 2026.04.28 | ₩58,379 | ₩61,519 | ₩57,735 | ₩60,955 | +4.41% | 43.5만 |
|---|
| 2026.04.27 | ₩60,164 | ₩63,062 | ₩57,467 | ₩59,184 | -1.63% | 52만 |
|---|
| 2026.04.24 | ₩61,572 | ₩61,572 | ₩58,513 | ₩60,164 | -2.29% | 43.4만 |
|---|
| 2026.04.23 | ₩60,606 | ₩62,887 | ₩59,171 | ₩60,660 | +0.09% | 63.6만 |
|---|
| 2026.04.22 | ₩62,861 | ₩64,189 | ₩60,258 | ₩60,633 | -3.54% | 43.5만 |
|---|
| 2026.04.21 | ₩62,391 | ₩63,008 | ₩60,781 | ₩61,908 | -0.77% | 56만 |
|---|
| 2026.04.20 | ₩58,956 | ₩63,612 | ₩58,956 | ₩62,310 | +5.69% | 67.9만 |
|---|
| 2026.04.17 | ₩56,823 | ₩61,197 | ₩55,011 | ₩60,244 | +6.02% | 104.1만 |
|---|
| 2026.04.16 | ₩55,441 | ₩57,158 | ₩52,824 | ₩54,220 | -2.20% | 98만 |
|---|
| 2026.04.15 | ₩60,445 | ₩61,049 | ₩55,843 | ₩56,326 | -6.81% | 73.2만 |
|---|
| 2026.04.14 | ₩56,917 | ₩60,902 | ₩56,796 | ₩60,472 | +6.25% | 134.5만 |
|---|
| 2026.04.13 | ₩58,164 | ₩62,619 | ₩55,816 | ₩56,286 | -3.23% | 101.7만 |
|---|
| 2026.04.10 | ₩57,212 | ₩58,969 | ₩56,004 | ₩57,842 | +1.10% | 73.9만 |
|---|
| 2026.04.09 | ₩55,307 | ₩57,534 | ₩54,340 | ₩56,836 | +2.77% | 62.4만 |
|---|
| 2026.04.08 | ₩57,695 | ₩59,023 | ₩54,904 | ₩56,085 | -2.79% | 89.2만 |
|---|
| 2026.04.07 | ₩51,483 | ₩57,628 | ₩51,483 | ₩56,071 | +8.91% | 155.9만 |
|---|
| 2026.04.06 | ₩53,911 | ₩56,259 | ₩52,060 | ₩52,328 | -2.94% | 99.1만 |
|---|
| 2026.04.02 | ₩55,052 | ₩57,011 | ₩51,899 | ₩54,515 | -0.97% | 169.7만 |
|---|
| 2026.04.01 | ₩53,374 | ₩59,439 | ₩51,281 | ₩57,440 | +7.62% | 262.1만 |
|---|
| 2026.03.31 | ₩46,652 | ₩53,079 | ₩44,962 | ₩51,147 | +9.63% | 255.7만 |
|---|
| 2026.03.30 | ₩50,369 | ₩50,449 | ₩44,747 | ₩45,163 | -10.34% | 234.6만 |
|---|
| 2026.03.27 | ₩56,205 | ₩61,183 | ₩49,524 | ₩49,644 | -11.67% | 526.3만 |
|---|
| 2026.03.26 | ₩47,511 | ₩54,287 | ₩44,948 | ₩53,348 | +12.28% | 1318.4만 |
|---|
| 2026.03.25 | ₩29,357 | ₩31,692 | ₩28,740 | ₩30,525 | +3.98% | 75.9만 |
|---|
| 2026.03.24 | ₩29,304 | ₩29,706 | ₩28,177 | ₩29,317 | +0.05% | 50.2만 |
|---|
| 2026.03.23 | ₩30,525 | ₩31,866 | ₩29,384 | ₩29,840 | -2.24% | 47.2만 |
|---|
| 2026.03.20 | ₩30,431 | ₩31,719 | ₩29,827 | ₩29,854 | -1.90% | 246.3만 |
|---|
| 2026.03.19 | ₩29,277 | ₩30,632 | ₩28,592 | ₩30,417 | +3.90% | 70.8만 |
|---|
| 2026.03.18 | ₩31,705 | ₩32,658 | ₩29,599 | ₩29,626 | -6.56% | 36.3만 |
|---|
| 2026.03.17 | ₩31,088 | ₩32,564 | ₩30,860 | ₩32,000 | +2.93% | 78.2만 |
|---|
| 2026.03.16 | ₩31,746 | ₩32,484 | ₩31,115 | ₩31,276 | -1.48% | 35.6만 |
|---|
| 2026.03.13 | ₩32,309 | ₩32,913 | ₩30,350 | ₩31,115 | -3.70% | 38.1만 |
|---|
| 2026.03.12 | ₩31,746 | ₩32,712 | ₩30,592 | ₩31,920 | +0.55% | 59.9만 |
|---|
| 2026.03.11 | ₩33,275 | ₩34,201 | ₩32,336 | ₩32,926 | -1.05% | 48.5만 |
|---|
| 2026.03.10 | ₩35,328 | ₩36,683 | ₩32,993 | ₩33,691 | -4.63% | 45.9만 |
|---|
| 2026.03.09 | ₩32,524 | ₩34,805 | ₩32,349 | ₩34,510 | +6.11% | 55.4만 |
|---|
| 2026.03.06 | ₩32,497 | ₩33,839 | ₩31,330 | ₩33,356 | +2.64% | 52.8만 |
|---|
| 2026.03.05 | ₩35,570 | ₩35,744 | ₩33,490 | ₩33,758 | -5.09% | 38.9만 |
|---|
| 2026.03.04 | ₩35,677 | ₩36,978 | ₩35,140 | ₩36,012 | +0.94% | 47.4만 |
|---|
| 2026.03.03 | ₩34,644 | ₩36,093 | ₩33,758 | ₩35,476 | +2.40% | 50.3만 |
|---|
| 2026.03.02 | ₩35,046 | ₩37,461 | ₩33,745 | ₩36,710 | +4.75% | 54.4만 |
|---|
| 2026.02.27 | ₩36,039 | ₩36,482 | ₩34,899 | ₩35,959 | -0.22% | 96만 |
|---|
| 2026.02.26 | ₩36,938 | ₩37,958 | ₩35,248 | ₩37,542 | +1.63% | 57.6만 |
|---|
| 2026.02.25 | ₩37,703 | ₩38,709 | ₩36,898 | ₩37,059 | -1.71% | 43.9만 |
|---|
| 2026.02.24 | ₩35,945 | ₩38,615 | ₩35,623 | ₩37,542 | +4.44% | 55만 |
|---|
| 2026.02.23 | ₩34,214 | ₩36,079 | ₩33,356 | ₩35,798 | +4.63% | 57.6만 |
|---|
| 2026.02.20 | ₩35,100 | ₩35,999 | ₩33,503 | ₩33,919 | -3.36% | 49.2만 |
|---|
| 2026.02.19 | ₩32,215 | ₩37,555 | ₩31,799 | ₩35,784 | +11.08% | 127.1만 |
|---|
| 2026.02.18 | ₩30,283 | ₩33,208 | ₩29,867 | ₩32,980 | +8.91% | 149.7만 |
|---|
| 2026.02.17 | ₩29,317 | ₩31,034 | ₩28,861 | ₩30,404 | +3.71% | 30.3만 |
|---|
| 2026.02.13 | ₩30,243 | ₩30,860 | ₩29,116 | ₩29,612 | -2.09% | 55.1만 |
|---|
| 2026.02.12 | ₩31,034 | ₩31,222 | ₩28,445 | ₩29,518 | -4.89% | 33.3만 |
|---|
| 2026.02.11 | ₩30,806 | ₩31,034 | ₩29,344 | ₩30,739 | -0.22% | 73.6만 |
|---|
| 2026.02.10 | ₩31,987 | ₩32,323 | ₩30,833 | ₩31,289 | -2.18% | 65.6만 |
|---|
| 2026.02.09 | ₩30,645 | ₩33,087 | ₩30,095 | ₩32,604 | +6.39% | 47.9만 |
|---|
| 2026.02.06 | ₩28,982 | ₩31,477 | ₩28,499 | ₩30,914 | +6.67% | 74.9만 |
|---|
| 2026.02.05 | ₩29,505 | ₩30,444 | ₩28,016 | ₩28,190 | -4.46% | 58.5만 |
|---|
| 2026.02.04 | ₩32,255 | ₩33,181 | ₩29,773 | ₩30,028 | -6.91% | 70.8만 |
|---|
| 2026.02.03 | ₩32,336 | ₩33,946 | ₩31,249 | ₩32,242 | -0.29% | 64만 |
|---|
| 2026.02.02 | ₩30,941 | ₩33,141 | ₩30,659 | ₩32,349 | +4.55% | 71.3만 |
|---|
| 2026.01.30 | ₩33,986 | ₩34,322 | ₩30,525 | ₩30,551 | -10.11% | 113.6만 |
|---|
| 2026.01.29 | ₩34,751 | ₩35,556 | ₩33,369 | ₩34,120 | -1.81% | 45.8만 |
|---|
| 2026.01.28 | ₩32,886 | ₩35,945 | ₩31,826 | ₩34,979 | +6.36% | 81.4만 |
|---|
| 2026.01.27 | ₩34,214 | ₩34,952 | ₩32,215 | ₩32,913 | -3.80% | 75만 |
|---|
| 2026.01.26 | ₩34,375 | ₩35,194 | ₩33,557 | ₩34,429 | +0.16% | 49.7만 |
|---|
| 2026.01.23 | ₩38,011 | ₩38,615 | ₩34,349 | ₩34,697 | -8.72% | 52.7만 |
|---|
| 2026.01.22 | ₩36,965 | ₩39,568 | ₩36,616 | ₩37,622 | +1.78% | 80.4만 |
|---|
| 2026.01.21 | ₩35,663 | ₩37,555 | ₩35,395 | ₩35,838 | +0.49% | 53.4만 |
|---|
| 2026.01.20 | ₩35,824 | ₩36,643 | ₩34,791 | ₩35,744 | -0.22% | 73.3만 |
|---|
| 2026.01.16 | ₩36,120 | ₩37,730 | ₩35,556 | ₩36,428 | +0.85% | 70.7만 |
|---|
| 2026.01.15 | ₩38,776 | ₩38,910 | ₩35,315 | ₩35,824 | -7.61% | 71.7만 |
|---|
| 2026.01.14 | ₩37,569 | ₩39,420 | ₩37,569 | ₩38,468 | +2.39% | 92.7만 |
|---|
| 2026.01.13 | ₩37,381 | ₩39,165 | ₩35,824 | ₩37,998 | +1.65% | 69만 |
|---|
| 2026.01.12 | ₩37,220 | ₩37,810 | ₩33,852 | ₩37,649 | +1.15% | 80.6만 |
|---|
| 2026.01.09 | ₩36,281 | ₩37,354 | ₩35,489 | ₩37,193 | +2.51% | 74.5만 |
|---|
| 2026.01.08 | ₩35,892 | ₩36,267 | ₩34,603 | ₩35,717 | -0.49% | 79.9만 |
|---|
| 2026.01.07 | ₩35,180 | ₩37,716 | ₩34,577 | ₩36,321 | +3.24% | 98.4만 |
|---|
| 2026.01.06 | ₩32,671 | ₩34,469 | ₩32,135 | ₩33,611 | +2.87% | 81.8만 |
|---|
| 2026.01.05 | ₩34,644 | ₩35,207 | ₩32,094 | ₩33,544 | -3.18% | 99.6만 |
|---|
| 2026.01.02 | ₩37,448 | ₩37,877 | ₩33,141 | ₩34,912 | -6.77% | 93.3만 |
|---|
| 2025.12.31 | ₩37,126 | ₩38,964 | ₩36,911 | ₩37,515 | +1.05% | 158.1만 |
|---|
| 2025.12.30 | ₩38,414 | ₩39,877 | ₩36,831 | ₩37,502 | -2.38% | 102만 |
|---|
| 2025.12.29 | ₩39,286 | ₩40,279 | ₩38,119 | ₩38,656 | -1.61% | 131.1만 |
|---|
| 2025.12.26 | ₩41,084 | ₩41,513 | ₩38,817 | ₩40,105 | -2.38% | 96.5만 |
|---|
| 2025.12.24 | ₩37,783 | ₩41,835 | ₩36,884 | ₩41,701 | +10.37% | 124.3만 |
|---|
| 2025.12.23 | ₩37,703 | ₩38,642 | ₩36,160 | ₩36,831 | -2.31% | 98.2만 |
|---|
| 2025.12.22 | ₩37,502 | ₩39,568 | ₩35,556 | ₩38,387 | +2.36% | 128.2만 |
|---|
| 2025.12.19 | ₩34,885 | ₩37,569 | ₩34,402 | ₩34,885 | 0.00% | 303.2만 |
|---|
| 2025.12.18 | ₩36,495 | ₩37,341 | ₩34,134 | ₩35,395 | -3.01% | 79.2만 |
|---|
| 2025.12.17 | ₩35,583 | ₩38,629 | ₩34,483 | ₩36,187 | +1.70% | 217.9만 |
|---|
| 2025.12.16 | ₩29,102 | ₩32,779 | ₩28,847 | ₩32,376 | +11.25% | 113만 |
|---|
| 2025.12.15 | ₩32,604 | ₩33,503 | ₩30,256 | ₩30,887 | -5.27% | 62.7만 |
|---|
| 2025.12.12 | ₩33,141 | ₩33,476 | ₩31,692 | ₩31,947 | -3.60% | 42.3만 |
|---|
| 2025.12.11 | ₩32,993 | ₩34,040 | ₩31,947 | ₩32,376 | -1.87% | 56만 |
|---|
| 2025.12.10 | ₩33,745 | ₩34,389 | ₩32,618 | ₩32,953 | -2.35% | 46.7만 |
|---|
| 2025.12.09 | ₩34,764 | ₩35,167 | ₩32,725 | ₩33,611 | -3.32% | 71.5만 |
|---|
| 2025.12.08 | ₩33,544 | ₩35,140 | ₩33,101 | ₩35,073 | +4.56% | 74.4만 |
|---|
| 2025.12.05 | ₩33,007 | ₩33,530 | ₩32,068 | ₩32,658 | -1.06% | 58.3만 |
|---|
| 2025.12.04 | ₩30,390 | ₩33,221 | ₩30,189 | ₩33,221 | +9.32% | 65.3만 |
|---|
| 2025.12.03 | ₩29,465 | ₩31,464 | ₩28,861 | ₩30,806 | +4.55% | 68.6만 |
|---|
| 2025.12.02 | ₩29,344 | ₩30,927 | ₩28,847 | ₩29,518 | +0.59% | 71.6만 |
|---|
| 2025.12.01 | ₩29,813 | ₩30,860 | ₩28,499 | ₩29,438 | -1.26% | 69.8만 |
|---|
| 2025.11.28 | ₩30,189 | ₩31,249 | ₩29,854 | ₩30,833 | +2.13% | 26.7만 |
|---|
| 2025.11.26 | ₩30,699 | ₩31,705 | ₩29,867 | ₩30,109 | -1.92% | 57만 |
|---|
| 2025.11.25 | ₩29,076 | ₩31,021 | ₩27,774 | ₩30,847 | +6.09% | 81.2만 |
|---|
| 2025.11.24 | ₩27,694 | ₩30,860 | ₩27,345 | ₩29,344 | +5.96% | 89.3만 |
|---|
| 2025.11.21 | ₩26,110 | ₩29,451 | ₩25,828 | ₩27,868 | +6.73% | 98.8만 |
|---|
| 2025.11.20 | ₩27,398 | ₩27,989 | ₩25,842 | ₩26,285 | -4.06% | 73.2만 |
|---|
| 2025.11.19 | ₩25,842 | ₩27,264 | ₩25,547 | ₩26,204 | +1.40% | 58.8만 |
|---|
| 2025.11.18 | ₩25,305 | ₩26,687 | ₩24,353 | ₩25,788 | +1.91% | 154.7만 |
|---|
| 2025.11.17 | ₩25,990 | ₩29,706 | ₩24,742 | ₩26,607 | +2.37% | 109.3만 |
|---|
| 2025.11.14 | ₩24,742 | ₩27,506 | ₩24,634 | ₩26,177 | +5.80% | 68.4만 |
|---|
| 2025.11.13 | ₩26,835 | ₩27,076 | ₩24,218 | ₩25,319 | -5.65% | 50.2만 |
|---|
| 2025.11.12 | ₩26,338 | ₩27,720 | ₩25,869 | ₩27,170 | +3.16% | 89.1만 |
|---|
| 2025.11.11 | ₩26,862 | ₩27,908 | ₩25,359 | ₩26,338 | -1.95% | 112.3만 |
|---|
| 2025.11.10 | ₩24,661 | ₩25,574 | ₩24,406 | ₩24,809 | +0.60% | 45.1만 |
|---|
| 2025.11.07 | ₩22,139 | ₩23,789 | ₩21,240 | ₩23,655 | +6.85% | 62.3만 |
|---|
| 2025.11.06 | ₩23,829 | ₩24,205 | ₩22,005 | ₩22,675 | -4.84% | 75만 |
|---|
| 2025.11.05 | ₩24,285 | ₩24,715 | ₩23,145 | ₩23,923 | -1.49% | 45.2만 |
|---|
| 2025.11.04 | ₩23,896 | ₩25,842 | ₩23,695 | ₩24,285 | +1.63% | 67.3만 |
|---|
| 2025.11.03 | ₩24,353 | ₩25,050 | ₩22,823 | ₩24,903 | +2.26% | 83.1만 |
|---|
| 2025.10.31 | ₩28,244 | ₩28,297 | ₩23,628 | ₩24,326 | -13.87% | 103.5만 |
|---|
| 2025.10.30 | ₩25,023 | ₩28,405 | ₩24,554 | ₩28,244 | +12.87% | 83.1만 |
|---|
| 2025.10.29 | ₩25,828 | ₩25,896 | ₩24,862 | ₩25,399 | -1.66% | 48만 |
|---|
| 2025.10.28 | ₩25,131 | ₩25,855 | ₩24,688 | ₩25,828 | +2.78% | 45.7만 |
|---|
| 2025.10.27 | ₩25,775 | ₩25,855 | ₩24,393 | ₩25,265 | -1.98% | 76.1만 |
|---|
| 2025.10.24 | ₩25,681 | ₩27,009 | ₩22,742 | ₩25,077 | -2.35% | 116만 |
|---|
| 2025.10.23 | ₩24,836 | ₩25,413 | ₩21,803 | ₩22,957 | -7.56% | 85.6만 |
|---|
| 2025.10.22 | ₩24,983 | ₩25,493 | ₩23,682 | ₩24,218 | -3.06% | 122.7만 |
|---|
| 2025.10.21 | ₩23,829 | ₩25,828 | ₩23,145 | ₩25,493 | +6.98% | 142.6만 |
|---|
| 2025.10.20 | ₩21,267 | ₩23,950 | ₩21,267 | ₩23,749 | +11.67% | 232.5만 |
|---|
| 2025.10.17 | ₩19,576 | ₩20,462 | ₩18,717 | ₩18,919 | -3.36% | 147.5만 |
|---|
| 2025.10.16 | ₩20,126 | ₩20,824 | ₩19,509 | ₩20,019 | -0.53% | 175.3만 |
|---|
| 2025.10.15 | ₩16,960 | ₩20,005 | ₩16,960 | ₩19,965 | +17.72% | 110.5만 |
|---|
| 2025.10.14 | ₩14,974 | ₩16,933 | ₩14,679 | ₩16,745 | +11.83% | 90.5만 |
|---|
| 2025.10.13 | ₩16,383 | ₩16,396 | ₩15,511 | ₩15,564 | -5.00% | 51만 |
|---|
| 2025.10.10 | ₩17,979 | ₩18,476 | ₩15,296 | ₩15,926 | -11.42% | 94.5만 |
|---|