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 | ₩126,954 | ₩134,119 | ₩125,256 | ₩133,504 | +5.16% | 173.3만 |
| 2026.10.08 | ₩120,324 | ₩126,927 | ₩119,695 | ₩126,005 | +4.72% | 152.8만 |
| 2026.10.07 | ₩122,636 | ₩125,992 | ₩120,190 | ₩121,754 | -0.72% | 130.5만 |
| 2026.10.06 | ₩124,133 | ₩127,716 | ₩119,909 | ₩123,438 | -0.56% | 148만 |
| 2026.10.05 | ₩124,133 | ₩129,186 | ₩117,075 | ₩125,403 | +1.02% | 323.5만 |
| 2026.10.02 | ₩132,274 | ₩132,274 | ₩118,479 | ₩126,259 | -4.55% | 267.5만 |
| 2026.10.01 | ₩127,542 | ₩139,025 | ₩125,590 | ₩131,619 | +3.20% | 379.2만 |
| 2026.09.30 | ₩125,430 | ₩132,074 | ₩118,278 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩126,727 |
| +1.03% |
| 492만 |
| 2026.09.29 | ₩116,567 | ₩124,508 | ₩111,808 | ₩121,807 | +4.50% | 604.7만 |
|---|
| 2026.09.28 | ₩82,493 | ₩128,023 | ₩80,862 | ₩120,203 | +45.71% | 3855.2만 |
|---|
| 2026.09.25 | ₩44,154 | ₩45,063 | ₩41,440 | ₩43,245 | -2.06% | 227.7만 |
|---|
| 2026.09.24 | ₩41,307 | ₩45,156 | ₩39,849 | ₩44,408 | +7.51% | 129만 |
|---|
| 2026.09.23 | ₩45,584 | ₩46,092 | ₩41,173 | ₩42,135 | -7.57% | 105.3만 |
|---|
| 2026.09.22 | ₩43,726 | ₩46,052 | ₩43,392 | ₩45,183 | +3.33% | 103.8만 |
|---|
| 2026.09.21 | ₩44,167 | ₩44,568 | ₩42,777 | ₩43,338 | -1.88% | 66.6만 |
|---|
| 2026.09.18 | ₩43,820 | ₩43,873 | ₩42,162 | ₩43,726 | -0.21% | 160.9만 |
|---|
| 2026.09.17 | ₩44,542 | ₩45,036 | ₩43,753 | ₩43,913 | -1.41% | 82.6만 |
|---|
| 2026.09.16 | ₩44,274 | ₩44,769 | ₩42,269 | ₩43,806 | -1.06% | 70.8만 |
|---|
| 2026.09.15 | ₩43,726 | ₩44,501 | ₩43,285 | ₩44,100 | +0.86% | 82만 |
|---|
| 2026.09.14 | ₩44,394 | ₩45,303 | ₩44,060 | ₩44,301 | -0.21% | 54.8만 |
|---|
| 2026.09.11 | ₩44,247 | ₩45,544 | ₩43,191 | ₩43,967 | -0.63% | 68.3만 |
|---|
| 2026.09.10 | ₩44,501 | ₩44,662 | ₩43,592 | ₩43,940 | -1.26% | 66.8만 |
|---|
| 2026.09.09 | ₩46,787 | ₩48,031 | ₩45,090 | ₩45,156 | -3.49% | 64.4만 |
|---|
| 2026.09.08 | ₩46,400 | ₩47,148 | ₩45,344 | ₩46,881 | +1.04% | 67.3만 |
|---|
| 2026.09.04 | ₩48,097 | ₩48,953 | ₩47,028 | ₩47,269 | -1.72% | 67.2만 |
|---|
| 2026.09.03 | ₩50,263 | ₩50,557 | ₩48,391 | ₩48,605 | -3.30% | 46만 |
|---|
| 2026.09.02 | ₩50,049 | ₩52,856 | ₩48,940 | ₩50,129 | +0.16% | 50.7만 |
|---|
| 2026.09.01 | ₩49,474 | ₩50,945 | ₩49,060 | ₩49,541 | +0.14% | 39.2만 |
|---|
| 2026.08.31 | ₩49,835 | ₩50,477 | ₩47,456 | ₩49,929 | +0.19% | 115.2만 |
|---|
| 2026.08.28 | ₩51,773 | ₩52,963 | ₩49,996 | ₩50,423 | -2.61% | 46.9만 |
|---|
| 2026.08.27 | ₩52,629 | ₩53,618 | ₩51,667 | ₩52,295 | -0.64% | 47.5만 |
|---|
| 2026.08.26 | ₩53,391 | ₩53,511 | ₩51,332 | ₩52,576 | -1.53% | 29.7만 |
|---|
| 2026.08.25 | ₩50,784 | ₩53,043 | ₩50,397 | ₩52,749 | +3.87% | 57.1만 |
|---|
| 2026.08.24 | ₩51,239 | ₩52,001 | ₩48,739 | ₩49,755 | -2.90% | 71.8만 |
|---|
| 2026.08.21 | ₩53,993 | ₩54,674 | ₩50,784 | ₩51,239 | -5.10% | 50.9만 |
|---|
| 2026.08.20 | ₩52,803 | ₩54,166 | ₩51,720 | ₩53,257 | +0.86% | 48.7만 |
|---|
| 2026.08.19 | ₩55,770 | ₩55,770 | ₩52,535 | ₩53,565 | -3.95% | 59.6만 |
|---|
| 2026.08.18 | ₩53,551 | ₩54,728 | ₩52,215 | ₩54,340 | +1.47% | 62.4만 |
|---|
| 2026.08.17 | ₩54,233 | ₩57,535 | ₩53,297 | ₩54,781 | +1.01% | 62.8만 |
|---|
| 2026.08.14 | ₩49,996 | ₩56,145 | ₩48,592 | ₩55,276 | +10.56% | 74.7만 |
|---|
| 2026.08.13 | ₩58,578 | ₩59,487 | ₩52,335 | ₩53,444 | -8.76% | 81.5만 |
|---|
| 2026.08.12 | ₩57,936 | ₩58,337 | ₩56,439 | ₩58,030 | +0.16% | 38.3만 |
|---|
| 2026.08.11 | ₩58,110 | ₩58,551 | ₩55,089 | ₩56,292 | -3.13% | 51.6만 |
|---|
| 2026.08.10 | ₩59,968 | ₩61,612 | ₩57,174 | ₩58,016 | -3.25% | 53.7만 |
|---|
| 2026.08.07 | ₩61,652 | ₩62,655 | ₩60,302 | ₩60,650 | -1.63% | 51.1만 |
|---|
| 2026.08.06 | ₩58,364 | ₩61,692 | ₩58,070 | ₩60,690 | +3.99% | 63.9만 |
|---|
| 2026.08.05 | ₩57,482 | ₩59,153 | ₩56,586 | ₩58,297 | +1.42% | 52.5만 |
|---|
| 2026.08.04 | ₩54,126 | ₩57,468 | ₩52,642 | ₩57,334 | +5.93% | 70.9만 |
|---|
| 2026.08.03 | ₩55,704 | ₩55,984 | ₩52,669 | ₩53,244 | -4.42% | 57.9만 |
|---|
| 2026.07.31 | ₩56,746 | ₩57,388 | ₩53,939 | ₩55,583 | -2.05% | 42.7만 |
|---|
| 2026.07.30 | ₩54,701 | ₩57,121 | ₩54,166 | ₩56,813 | +3.86% | 62.9만 |
|---|
| 2026.07.29 | ₩54,153 | ₩55,664 | ₩50,891 | ₩53,485 | -1.23% | 51.8만 |
|---|
| 2026.07.28 | ₩56,252 | ₩56,933 | ₩51,947 | ₩53,859 | -4.25% | 75.5만 |
|---|
| 2026.07.27 | ₩55,356 | ₩57,482 | ₩54,942 | ₩56,024 | +1.21% | 46.4만 |
|---|
| 2026.07.24 | ₩55,530 | ₩57,482 | ₩54,821 | ₩55,356 | -0.31% | 51.3만 |
|---|
| 2026.07.23 | ₩54,728 | ₩55,864 | ₩53,966 | ₩54,835 | +0.20% | 38.7만 |
|---|
| 2026.07.22 | ₩55,851 | ₩57,281 | ₩54,968 | ₩56,038 | +0.34% | 43.5만 |
|---|
| 2026.07.21 | ₩55,129 | ₩58,083 | ₩55,129 | ₩56,706 | +2.86% | 45.3만 |
|---|
| 2026.07.20 | ₩58,163 | ₩59,955 | ₩54,394 | ₩54,634 | -6.07% | 50.1만 |
|---|
| 2026.07.17 | ₩54,340 | ₩58,992 | ₩52,723 | ₩57,000 | +4.90% | 49.2만 |
|---|
| 2026.07.16 | ₩55,610 | ₩57,682 | ₩54,353 | ₩55,142 | -0.84% | 46.4만 |
|---|
| 2026.07.15 | ₩57,709 | ₩58,043 | ₩54,273 | ₩56,706 | -1.74% | 68.9만 |
|---|
| 2026.07.14 | ₩54,942 | ₩59,206 | ₩53,525 | ₩57,829 | +5.26% | 89.5만 |
|---|
| 2026.07.13 | ₩53,805 | ₩55,637 | ₩53,097 | ₩54,942 | +2.11% | 57만 |
|---|
| 2026.07.10 | ₩52,963 | ₩56,385 | ₩49,528 | ₩55,222 | +4.27% | 99.7만 |
|---|
| 2026.07.09 | ₩54,648 | ₩55,664 | ₩51,947 | ₩53,578 | -1.96% | 85.2만 |
|---|
| 2026.07.08 | ₩50,744 | ₩54,648 | ₩50,744 | ₩54,313 | +7.03% | 94.4만 |
|---|
| 2026.07.07 | ₩50,250 | ₩51,787 | ₩47,817 | ₩51,199 | +1.89% | 56.6만 |
|---|
| 2026.07.06 | ₩51,600 | ₩52,682 | ₩49,421 | ₩49,488 | -4.09% | 43.6만 |
|---|
| 2026.07.02 | ₩50,918 | ₩53,712 | ₩49,167 | ₩51,520 | +1.18% | 100.6만 |
|---|
| 2026.07.01 | ₩51,466 | ₩51,800 | ₩48,605 | ₩49,782 | -3.27% | 74.3만 |
|---|
| 2026.06.30 | ₩50,891 | ₩52,656 | ₩48,752 | ₩52,081 | +2.34% | 155만 |
|---|
| 2026.06.29 | ₩47,175 | ₩50,798 | ₩46,293 | ₩50,450 | +6.94% | 94.2만 |
|---|
| 2026.06.26 | ₩45,143 | ₩48,605 | ₩45,023 | ₩48,044 | +6.43% | 259.1만 |
|---|
| 2026.06.25 | ₩48,124 | ₩50,918 | ₩44,729 | ₩45,571 | -5.31% | 102.9만 |
|---|
| 2026.06.24 | ₩49,621 | ₩51,252 | ₩47,509 | ₩48,124 | -3.02% | 63.6만 |
|---|
| 2026.06.23 | ₩48,111 | ₩51,586 | ₩48,111 | ₩49,528 | +2.95% | 58.6만 |
|---|
| 2026.06.22 | ₩49,447 | ₩50,905 | ₩48,659 | ₩48,966 | -0.97% | 61.1만 |
|---|
| 2026.06.18 | ₩49,194 | ₩50,129 | ₩47,028 | ₩48,311 | -1.79% | 120.6만 |
|---|
| 2026.06.17 | ₩44,261 | ₩49,488 | ₩43,913 | ₩47,736 | +7.85% | 88.6만 |
|---|
| 2026.06.16 | ₩45,571 | ₩46,106 | ₩43,512 | ₩44,034 | -3.37% | 41.3만 |
|---|
| 2026.06.15 | ₩46,640 | ₩47,469 | ₩45,009 | ₩45,531 | -2.38% | 51.4만 |
|---|
| 2026.06.12 | ₩45,424 | ₩47,269 | ₩44,461 | ₩45,531 | +0.24% | 63만 |
|---|
| 2026.06.11 | ₩42,269 | ₩45,651 | ₩41,587 | ₩45,410 | +7.43% | 59.4만 |
|---|
| 2026.06.10 | ₩41,146 | ₩44,047 | ₩40,451 | ₩41,988 | +2.05% | 69.8만 |
|---|
| 2026.06.09 | ₩40,224 | ₩41,601 | ₩39,047 | ₩41,520 | +3.22% | 70.5만 |
|---|
| 2026.06.08 | ₩42,951 | ₩43,606 | ₩39,488 | ₩39,582 | -7.84% | 82.2만 |
|---|
| 2026.06.05 | ₩45,451 | ₩46,533 | ₩40,210 | ₩41,507 | -8.68% | 145.1만 |
|---|
| 2026.06.04 | ₩45,852 | ₩47,108 | ₩44,555 | ₩45,664 | -0.41% | 75만 |
|---|
| 2026.06.03 | ₩44,742 | ₩47,215 | ₩43,632 | ₩45,277 | +1.20% | 92.9만 |
|---|
| 2026.06.02 | ₩48,458 | ₩49,006 | ₩44,301 | ₩44,408 | -8.36% | 83.7만 |
|---|
| 2026.06.01 | ₩47,883 | ₩49,915 | ₩46,319 | ₩49,341 | +3.04% | 67.1만 |
|---|
| 2026.05.29 | ₩49,060 | ₩50,530 | ₩48,378 | ₩49,073 | +0.03% | 59.7만 |
|---|
| 2026.05.28 | ₩46,707 | ₩48,913 | ₩46,092 | ₩48,284 | +3.38% | 48.3만 |
|---|
| 2026.05.27 | ₩48,071 | ₩49,461 | ₩45,932 | ₩46,908 | -2.42% | 50.4만 |
|---|
| 2026.05.26 | ₩48,833 | ₩49,354 | ₩47,817 | ₩48,124 | -1.45% | 49.3만 |
|---|
| 2026.05.22 | ₩49,795 | ₩50,463 | ₩48,137 | ₩48,432 | -2.74% | 50.1만 |
|---|
| 2026.05.21 | ₩47,242 | ₩50,758 | ₩46,293 | ₩50,009 | +5.86% | 46.4만 |
|---|
| 2026.05.20 | ₩47,523 | ₩48,699 | ₩46,106 | ₩48,418 | +1.88% | 66.5만 |
|---|
| 2026.05.19 | ₩46,052 | ₩47,228 | ₩44,020 | ₩46,012 | -0.09% | 108.1만 |
|---|
| 2026.05.18 | ₩49,447 | ₩50,156 | ₩46,025 | ₩46,814 | -5.33% | 70.9만 |
|---|
| 2026.05.15 | ₩50,129 | ₩50,437 | ₩47,616 | ₩49,488 | -1.28% | 81.3만 |
|---|
| 2026.05.14 | ₩52,789 | ₩54,287 | ₩50,798 | ₩51,733 | -2.00% | 47.4만 |
|---|
| 2026.05.13 | ₩52,709 | ₩53,805 | ₩51,386 | ₩52,950 | +0.46% | 40.2만 |
|---|
| 2026.05.12 | ₩53,097 | ₩53,097 | ₩50,076 | ₩52,789 | -0.58% | 40.7만 |
|---|
| 2026.05.11 | ₩57,161 | ₩60,476 | ₩52,322 | ₩53,271 | -6.81% | 126.2만 |
|---|
| 2026.05.08 | ₩56,212 | ₩59,099 | ₩54,728 | ₩54,821 | -2.47% | 72.1만 |
|---|
| 2026.05.07 | ₩60,930 | ₩60,984 | ₩56,706 | ₩58,391 | -4.17% | 36.8만 |
|---|
| 2026.05.06 | ₩57,695 | ₩61,759 | ₩56,278 | ₩61,345 | +6.33% | 38.8만 |
|---|
| 2026.05.05 | ₩57,415 | ₩59,353 | ₩56,479 | ₩57,027 | -0.68% | 97.3만 |
|---|
| 2026.05.04 | ₩58,003 | ₩62,281 | ₩55,998 | ₩56,492 | -2.60% | 89.2만 |
|---|
| 2026.05.01 | ₩57,776 | ₩60,115 | ₩56,893 | ₩58,765 | +1.71% | 52.8만 |
|---|
| 2026.04.30 | ₩59,660 | ₩60,743 | ₩58,016 | ₩58,123 | -2.58% | 43.3만 |
|---|
| 2026.04.29 | ₩60,289 | ₩61,692 | ₩57,976 | ₩58,377 | -3.17% | 39.2만 |
|---|
| 2026.04.28 | ₩58,163 | ₩61,291 | ₩57,522 | ₩60,730 | +4.41% | 43.5만 |
|---|
| 2026.04.27 | ₩59,941 | ₩62,829 | ₩57,254 | ₩58,965 | -1.63% | 52만 |
|---|
| 2026.04.24 | ₩61,345 | ₩61,345 | ₩58,297 | ₩59,941 | -2.29% | 43.4만 |
|---|
| 2026.04.23 | ₩60,382 | ₩62,655 | ₩58,952 | ₩60,436 | +0.09% | 63.6만 |
|---|
| 2026.04.22 | ₩62,628 | ₩63,952 | ₩60,035 | ₩60,409 | -3.54% | 43.5만 |
|---|
| 2026.04.21 | ₩62,160 | ₩62,775 | ₩60,556 | ₩61,679 | -0.77% | 56만 |
|---|
| 2026.04.20 | ₩58,738 | ₩63,377 | ₩58,738 | ₩62,080 | +5.69% | 67.9만 |
|---|
| 2026.04.17 | ₩56,613 | ₩60,971 | ₩54,808 | ₩60,021 | +6.02% | 104.1만 |
|---|
| 2026.04.16 | ₩55,236 | ₩56,947 | ₩52,629 | ₩54,019 | -2.20% | 98만 |
|---|
| 2026.04.15 | ₩60,222 | ₩60,823 | ₩55,637 | ₩56,118 | -6.81% | 73.2만 |
|---|
| 2026.04.14 | ₩56,706 | ₩60,676 | ₩56,586 | ₩60,249 | +6.25% | 134.5만 |
|---|
| 2026.04.13 | ₩57,949 | ₩62,388 | ₩55,610 | ₩56,078 | -3.23% | 101.7만 |
|---|
| 2026.04.10 | ₩57,000 | ₩58,751 | ₩55,797 | ₩57,629 | +1.10% | 73.9만 |
|---|
| 2026.04.09 | ₩55,102 | ₩57,321 | ₩54,140 | ₩56,626 | +2.77% | 62.4만 |
|---|
| 2026.04.08 | ₩57,482 | ₩58,805 | ₩54,701 | ₩55,877 | -2.79% | 89.2만 |
|---|
| 2026.04.07 | ₩51,292 | ₩57,415 | ₩51,292 | ₩55,864 | +8.91% | 155.9만 |
|---|
| 2026.04.06 | ₩53,712 | ₩56,051 | ₩51,867 | ₩52,134 | -2.94% | 99.1만 |
|---|
| 2026.04.02 | ₩54,848 | ₩56,800 | ₩51,707 | ₩54,313 | -0.97% | 169.7만 |
|---|
| 2026.04.01 | ₩53,177 | ₩59,219 | ₩51,092 | ₩57,228 | +7.62% | 262.1만 |
|---|
| 2026.03.31 | ₩46,480 | ₩52,883 | ₩44,795 | ₩50,958 | +9.63% | 255.7만 |
|---|
| 2026.03.30 | ₩50,183 | ₩50,263 | ₩44,582 | ₩44,996 | -10.34% | 234.6만 |
|---|
| 2026.03.27 | ₩55,998 | ₩60,957 | ₩49,341 | ₩49,461 | -11.67% | 526.3만 |
|---|
| 2026.03.26 | ₩47,335 | ₩54,086 | ₩44,782 | ₩53,150 | +12.28% | 1318.4만 |
|---|
| 2026.03.25 | ₩29,249 | ₩31,575 | ₩28,634 | ₩30,412 | +3.98% | 75.9만 |
|---|
| 2026.03.24 | ₩29,195 | ₩29,596 | ₩28,072 | ₩29,209 | +0.05% | 50.2만 |
|---|
| 2026.03.23 | ₩30,412 | ₩31,749 | ₩29,275 | ₩29,730 | -2.24% | 47.2만 |
|---|
| 2026.03.20 | ₩30,318 | ₩31,601 | ₩29,717 | ₩29,743 | -1.90% | 246.3만 |
|---|
| 2026.03.19 | ₩29,169 | ₩30,519 | ₩28,487 | ₩30,305 | +3.90% | 70.8만 |
|---|
| 2026.03.18 | ₩31,588 | ₩32,537 | ₩29,489 | ₩29,516 | -6.56% | 36.3만 |
|---|
| 2026.03.17 | ₩30,973 | ₩32,444 | ₩30,746 | ₩31,882 | +2.93% | 78.2만 |
|---|
| 2026.03.16 | ₩31,628 | ₩32,363 | ₩31,000 | ₩31,160 | -1.48% | 35.6만 |
|---|
| 2026.03.13 | ₩32,190 | ₩32,791 | ₩30,238 | ₩31,000 | -3.70% | 38.1만 |
|---|
| 2026.03.12 | ₩31,628 | ₩32,591 | ₩30,479 | ₩31,802 | +0.55% | 59.9만 |
|---|
| 2026.03.11 | ₩33,152 | ₩34,075 | ₩32,216 | ₩32,805 | -1.05% | 48.5만 |
|---|
| 2026.03.10 | ₩35,197 | ₩36,548 | ₩32,871 | ₩33,567 | -4.63% | 45.9만 |
|---|
| 2026.03.09 | ₩32,404 | ₩34,676 | ₩32,230 | ₩34,382 | +6.11% | 55.4만 |
|---|
| 2026.03.06 | ₩32,377 | ₩33,714 | ₩31,214 | ₩33,232 | +2.64% | 52.8만 |
|---|
| 2026.03.05 | ₩35,438 | ₩35,612 | ₩33,366 | ₩33,633 | -5.09% | 38.9만 |
|---|
| 2026.03.04 | ₩35,545 | ₩36,842 | ₩35,010 | ₩35,879 | +0.94% | 47.4만 |
|---|
| 2026.03.03 | ₩34,516 | ₩35,959 | ₩33,633 | ₩35,344 | +2.40% | 50.3만 |
|---|
| 2026.03.02 | ₩34,917 | ₩37,323 | ₩33,620 | ₩36,574 | +4.75% | 54.4만 |
|---|
| 2026.02.27 | ₩35,906 | ₩36,347 | ₩34,770 | ₩35,826 | -0.22% | 96만 |
|---|
| 2026.02.26 | ₩36,802 | ₩37,818 | ₩35,117 | ₩37,403 | +1.63% | 57.6만 |
|---|
| 2026.02.25 | ₩37,564 | ₩38,566 | ₩36,761 | ₩36,922 | -1.71% | 43.9만 |
|---|
| 2026.02.24 | ₩35,812 | ₩38,473 | ₩35,492 | ₩37,403 | +4.44% | 55만 |
|---|
| 2026.02.23 | ₩34,088 | ₩35,946 | ₩33,232 | ₩35,665 | +4.63% | 57.6만 |
|---|
| 2026.02.20 | ₩34,970 | ₩35,866 | ₩33,379 | ₩33,794 | -3.36% | 49.2만 |
|---|
| 2026.02.19 | ₩32,096 | ₩37,416 | ₩31,682 | ₩35,652 | +11.08% | 127.1만 |
|---|
| 2026.02.18 | ₩30,171 | ₩33,085 | ₩29,757 | ₩32,858 | +8.91% | 149.7만 |
|---|
| 2026.02.17 | ₩29,209 | ₩30,920 | ₩28,754 | ₩30,291 | +3.71% | 30.3만 |
|---|
| 2026.02.13 | ₩30,131 | ₩30,746 | ₩29,008 | ₩29,503 | -2.09% | 55.1만 |
|---|
| 2026.02.12 | ₩30,920 | ₩31,107 | ₩28,340 | ₩29,409 | -4.89% | 33.3만 |
|---|
| 2026.02.11 | ₩30,692 | ₩30,920 | ₩29,235 | ₩30,626 | -0.22% | 73.6만 |
|---|
| 2026.02.10 | ₩31,869 | ₩32,203 | ₩30,719 | ₩31,174 | -2.18% | 65.6만 |
|---|
| 2026.02.09 | ₩30,532 | ₩32,965 | ₩29,984 | ₩32,484 | +6.39% | 47.9만 |
|---|
| 2026.02.06 | ₩28,874 | ₩31,361 | ₩28,393 | ₩30,799 | +6.67% | 74.9만 |
|---|
| 2026.02.05 | ₩29,396 | ₩30,332 | ₩27,912 | ₩28,086 | -4.46% | 58.5만 |
|---|
| 2026.02.04 | ₩32,136 | ₩33,059 | ₩29,663 | ₩29,917 | -6.91% | 70.8만 |
|---|
| 2026.02.03 | ₩32,216 | ₩33,821 | ₩31,134 | ₩32,123 | -0.29% | 64만 |
|---|
| 2026.02.02 | ₩30,826 | ₩33,018 | ₩30,545 | ₩32,230 | +4.55% | 71.3만 |
|---|
| 2026.01.30 | ₩33,861 | ₩34,195 | ₩30,412 | ₩30,438 | -10.11% | 113.6만 |
|---|
| 2026.01.29 | ₩34,623 | ₩35,425 | ₩33,246 | ₩33,994 | -1.81% | 45.8만 |
|---|
| 2026.01.28 | ₩32,764 | ₩35,812 | ₩31,708 | ₩34,850 | +6.36% | 81.4만 |
|---|
| 2026.01.27 | ₩34,088 | ₩34,823 | ₩32,096 | ₩32,791 | -3.80% | 75만 |
|---|
| 2026.01.26 | ₩34,248 | ₩35,064 | ₩33,433 | ₩34,302 | +0.16% | 49.7만 |
|---|
| 2026.01.23 | ₩37,871 | ₩38,473 | ₩34,222 | ₩34,569 | -8.72% | 52.7만 |
|---|
| 2026.01.22 | ₩36,828 | ₩39,422 | ₩36,481 | ₩37,483 | +1.78% | 80.4만 |
|---|
| 2026.01.21 | ₩35,532 | ₩37,416 | ₩35,264 | ₩35,705 | +0.49% | 53.4만 |
|---|
| 2026.01.20 | ₩35,692 | ₩36,507 | ₩34,663 | ₩35,612 | -0.22% | 73.3만 |
|---|
| 2026.01.16 | ₩35,986 | ₩37,590 | ₩35,425 | ₩36,294 | +0.85% | 70.7만 |
|---|
| 2026.01.15 | ₩38,633 | ₩38,767 | ₩35,184 | ₩35,692 | -7.61% | 71.7만 |
|---|
| 2026.01.14 | ₩37,430 | ₩39,275 | ₩37,430 | ₩38,325 | +2.39% | 92.7만 |
|---|
| 2026.01.13 | ₩37,243 | ₩39,021 | ₩35,692 | ₩37,858 | +1.65% | 69만 |
|---|
| 2026.01.12 | ₩37,082 | ₩37,670 | ₩33,727 | ₩37,510 | +1.15% | 80.6만 |
|---|
| 2026.01.09 | ₩36,147 | ₩37,216 | ₩35,358 | ₩37,056 | +2.51% | 74.5만 |
|---|
| 2026.01.08 | ₩35,759 | ₩36,133 | ₩34,476 | ₩35,585 | -0.49% | 79.9만 |
|---|
| 2026.01.07 | ₩35,050 | ₩37,577 | ₩34,449 | ₩36,187 | +3.24% | 98.4만 |
|---|
| 2026.01.06 | ₩32,551 | ₩34,342 | ₩32,016 | ₩33,486 | +2.87% | 81.8만 |
|---|
| 2026.01.05 | ₩34,516 | ₩35,077 | ₩31,976 | ₩33,420 | -3.18% | 99.6만 |
|---|
| 2026.01.02 | ₩37,310 | ₩37,737 | ₩33,018 | ₩34,783 | -6.77% | 93.3만 |
|---|
| 2025.12.31 | ₩36,989 | ₩38,820 | ₩36,775 | ₩37,376 | +1.05% | 158.1만 |
|---|
| 2025.12.30 | ₩38,272 | ₩39,729 | ₩36,695 | ₩37,363 | -2.38% | 102만 |
|---|
| 2025.12.29 | ₩39,141 | ₩40,130 | ₩37,978 | ₩38,513 | -1.61% | 131.1만 |
|---|
| 2025.12.26 | ₩40,932 | ₩41,360 | ₩38,673 | ₩39,956 | -2.38% | 96.5만 |
|---|
| 2025.12.24 | ₩37,644 | ₩41,681 | ₩36,748 | ₩41,547 | +10.37% | 124.3만 |
|---|
| 2025.12.23 | ₩37,564 | ₩38,499 | ₩36,026 | ₩36,695 | -2.31% | 98.2만 |
|---|
| 2025.12.22 | ₩37,363 | ₩39,422 | ₩35,425 | ₩38,245 | +2.36% | 128.2만 |
|---|
| 2025.12.19 | ₩34,756 | ₩37,430 | ₩34,275 | ₩34,756 | 0.00% | 303.2만 |
|---|
| 2025.12.18 | ₩36,360 | ₩37,203 | ₩34,008 | ₩35,264 | -3.01% | 79.2만 |
|---|
| 2025.12.17 | ₩35,451 | ₩38,486 | ₩34,355 | ₩36,053 | +1.70% | 217.9만 |
|---|
| 2025.12.16 | ₩28,995 | ₩32,658 | ₩28,741 | ₩32,257 | +11.25% | 113만 |
|---|
| 2025.12.15 | ₩32,484 | ₩33,379 | ₩30,144 | ₩30,773 | -5.27% | 62.7만 |
|---|
| 2025.12.12 | ₩33,018 | ₩33,353 | ₩31,575 | ₩31,829 | -3.60% | 42.3만 |
|---|
| 2025.12.11 | ₩32,871 | ₩33,914 | ₩31,829 | ₩32,257 | -1.87% | 56만 |
|---|
| 2025.12.10 | ₩33,620 | ₩34,262 | ₩32,497 | ₩32,831 | -2.35% | 46.7만 |
|---|
| 2025.12.09 | ₩34,636 | ₩35,037 | ₩32,604 | ₩33,486 | -3.32% | 71.5만 |
|---|
| 2025.12.08 | ₩33,420 | ₩35,010 | ₩32,978 | ₩34,943 | +4.56% | 74.4만 |
|---|
| 2025.12.05 | ₩32,885 | ₩33,406 | ₩31,949 | ₩32,537 | -1.06% | 58.3만 |
|---|
| 2025.12.04 | ₩30,278 | ₩33,099 | ₩30,078 | ₩33,099 | +9.32% | 65.3만 |
|---|
| 2025.12.03 | ₩29,356 | ₩31,347 | ₩28,754 | ₩30,692 | +4.55% | 68.6만 |
|---|
| 2025.12.02 | ₩29,235 | ₩30,813 | ₩28,741 | ₩29,409 | +0.59% | 71.6만 |
|---|
| 2025.12.01 | ₩29,703 | ₩30,746 | ₩28,393 | ₩29,329 | -1.26% | 69.8만 |
|---|
| 2025.11.28 | ₩30,078 | ₩31,134 | ₩29,743 | ₩30,719 | +2.13% | 26.7만 |
|---|
| 2025.11.26 | ₩30,586 | ₩31,588 | ₩29,757 | ₩29,997 | -1.92% | 57만 |
|---|
| 2025.11.25 | ₩28,968 | ₩30,906 | ₩27,671 | ₩30,733 | +6.09% | 81.2만 |
|---|
| 2025.11.24 | ₩27,591 | ₩30,746 | ₩27,244 | ₩29,235 | +5.96% | 89.3만 |
|---|
| 2025.11.21 | ₩26,014 | ₩29,342 | ₩25,733 | ₩27,765 | +6.73% | 98.8만 |
|---|
| 2025.11.20 | ₩27,297 | ₩27,885 | ₩25,746 | ₩26,188 | -4.06% | 73.2만 |
|---|
| 2025.11.19 | ₩25,746 | ₩27,163 | ₩25,452 | ₩26,107 | +1.40% | 58.8만 |
|---|
| 2025.11.18 | ₩25,212 | ₩26,589 | ₩24,263 | ₩25,693 | +1.91% | 154.7만 |
|---|
| 2025.11.17 | ₩25,893 | ₩29,596 | ₩24,650 | ₩26,508 | +2.37% | 109.3만 |
|---|
| 2025.11.14 | ₩24,650 | ₩27,404 | ₩24,543 | ₩26,081 | +5.80% | 68.4만 |
|---|
| 2025.11.13 | ₩26,736 | ₩26,976 | ₩24,129 | ₩25,225 | -5.65% | 50.2만 |
|---|
| 2025.11.12 | ₩26,241 | ₩27,618 | ₩25,773 | ₩27,070 | +3.16% | 89.1만 |
|---|
| 2025.11.11 | ₩26,762 | ₩27,805 | ₩25,265 | ₩26,241 | -1.95% | 112.3만 |
|---|
| 2025.11.10 | ₩24,570 | ₩25,479 | ₩24,316 | ₩24,717 | +0.60% | 45.1만 |
|---|
| 2025.11.07 | ₩22,057 | ₩23,701 | ₩21,161 | ₩23,567 | +6.85% | 62.3만 |
|---|
| 2025.11.06 | ₩23,741 | ₩24,116 | ₩21,923 | ₩22,592 | -4.84% | 75만 |
|---|
| 2025.11.05 | ₩24,196 | ₩24,623 | ₩23,059 | ₩23,835 | -1.49% | 45.2만 |
|---|
| 2025.11.04 | ₩23,808 | ₩25,746 | ₩23,608 | ₩24,196 | +1.63% | 67.3만 |
|---|
| 2025.11.03 | ₩24,263 | ₩24,958 | ₩22,739 | ₩24,811 | +2.26% | 83.1만 |
|---|
| 2025.10.31 | ₩28,139 | ₩28,193 | ₩23,541 | ₩24,236 | -13.87% | 103.5만 |
|---|
| 2025.10.30 | ₩24,931 | ₩28,300 | ₩24,463 | ₩28,139 | +12.87% | 83.1만 |
|---|
| 2025.10.29 | ₩25,733 | ₩25,800 | ₩24,771 | ₩25,305 | -1.66% | 48만 |
|---|
| 2025.10.28 | ₩25,038 | ₩25,760 | ₩24,597 | ₩25,733 | +2.78% | 45.7만 |
|---|
| 2025.10.27 | ₩25,680 | ₩25,760 | ₩24,303 | ₩25,172 | -1.98% | 76.1만 |
|---|
| 2025.10.24 | ₩25,586 | ₩26,909 | ₩22,658 | ₩24,984 | -2.35% | 116만 |
|---|
| 2025.10.23 | ₩24,744 | ₩25,319 | ₩21,723 | ₩22,872 | -7.56% | 85.6만 |
|---|
| 2025.10.22 | ₩24,891 | ₩25,399 | ₩23,594 | ₩24,129 | -3.06% | 122.7만 |
|---|
| 2025.10.21 | ₩23,741 | ₩25,733 | ₩23,059 | ₩25,399 | +6.98% | 142.6만 |
|---|
| 2025.10.20 | ₩21,188 | ₩23,862 | ₩21,188 | ₩23,661 | +11.67% | 232.5만 |
|---|
| 2025.10.17 | ₩19,504 | ₩20,386 | ₩18,648 | ₩18,849 | -3.36% | 147.5만 |
|---|
| 2025.10.16 | ₩20,052 | ₩20,747 | ₩19,437 | ₩19,945 | -0.53% | 175.3만 |
|---|
| 2025.10.15 | ₩16,897 | ₩19,931 | ₩16,897 | ₩19,891 | +17.72% | 110.5만 |
|---|
| 2025.10.14 | ₩14,918 | ₩16,870 | ₩14,624 | ₩16,683 | +11.83% | 90.5만 |
|---|
| 2025.10.13 | ₩16,322 | ₩16,335 | ₩15,453 | ₩15,507 | -5.00% | 51만 |
|---|
| 2025.10.10 | ₩17,913 | ₩18,407 | ₩15,239 | ₩15,868 | -11.42% | 94.5만 |
|---|