Kodiak Sciences Inc (KOD) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	87.18	89.78	85.20	85.75	-2.69%	1,122,100
2026-10-15	81.30	88.50	79.06	88.12	+8.67%	1,394,700
2026-10-14	90.62	90.62	80.14	81.09	-11.50%	2,405,300
2026-10-13	99.29	99.55	91.27	91.63	-7.69%	1,535,800
2026-10-12	100.08	103.27	97.02	99.26	-0.61%	1,324,700
2026-10-09	94.97	100.33	93.70	99.87	+5.95%	1,732,500
2026-10-08	90.01	94.95	89.54	94.26	+3.49%	1,527,700
2026-10-07	91.74	94.25	89.91	91.08	-1.36%	1,305,100
2026-10-06	92.86	95.54	89.70	92.34	-1.57%	1,479,600
2026-10-05	92.86	96.64	87.58	93.81	-0.68%	3,234,600
2026-10-02	98.95	98.95	88.63	94.45	-4.07%	2,674,700
2026-10-01	95.41	104.00	93.95	98.46	+3.86%	3,792,100
2026-09-30	93.83	98.80	88.48	94.80	+4.04%	4,920,000
2026-09-29	87.20	93.14	83.64	91.12	+1.33%	6,047,100
2026-09-28	61.71	95.77	60.49	89.92	+177.96%	38,552,000
2026-09-25	33.03	33.71	31.00	32.35	-2.62%	2,277,300
2026-09-24	30.90	33.78	29.81	33.22	+5.39%	1,290,100
2026-09-23	34.10	34.48	30.80	31.52	-6.75%	1,052,500
2026-09-22	32.71	34.45	32.46	33.80	+4.26%	1,038,200
2026-09-21	33.04	33.34	32.00	32.42	-0.89%	666,200
2026-09-18	32.78	32.82	31.54	32.71	-0.43%	1,608,900
2026-09-17	33.32	33.69	32.73	32.85	+0.24%	826,100
2026-09-16	33.12	33.49	31.62	32.77	-0.67%	707,900
2026-09-15	32.71	33.29	32.38	32.99	-0.45%	819,600
2026-09-14	33.21	33.89	32.96	33.14	+0.76%	547,600
2026-09-11	33.10	34.07	32.31	32.89	+0.06%	682,600
2026-09-10	33.29	33.41	32.61	32.87	-2.69%	668,200
2026-09-09	35.00	35.93	33.73	33.78	-3.68%	643,500
2026-09-08	34.71	35.27	33.92	35.07	-0.82%	673,200
2026-09-04	35.98	36.62	35.18	35.36	-2.75%	671,800
2026-09-03	37.60	37.82	36.20	36.36	-3.04%	460,200
2026-09-02	37.44	39.54	36.61	37.50	+1.19%	507,400
2026-09-01	37.01	38.11	36.70	37.06	-0.78%	391,600
2026-08-31	37.28	37.76	35.50	37.35	-0.98%	1,151,500
2026-08-28	38.73	39.62	37.40	37.72	-3.58%	469,000
2026-08-27	39.37	40.11	38.65	39.12	-0.53%	474,900
2026-08-26	39.94	40.03	38.40	39.33	-0.33%	296,800
2026-08-25	37.99	39.68	37.70	39.46	+6.02%	571,300
2026-08-24	38.33	38.90	36.46	37.22	-2.90%	717,500
2026-08-21	40.39	40.90	37.99	38.33	-3.79%	509,100
2026-08-20	39.50	40.52	38.69	39.84	-0.57%	486,600
2026-08-19	41.72	41.72	39.30	40.07	-1.43%	595,800
2026-08-18	40.06	40.94	39.06	40.65	-0.81%	623,700
2026-08-17	40.57	43.04	39.87	40.98	-0.89%	628,300
2026-08-14	37.40	42.00	36.35	41.35	+3.43%	747,100
2026-08-13	43.82	44.50	39.15	39.98	-7.90%	815,000
2026-08-12	43.34	43.64	42.22	43.41	+3.09%	383,000
2026-08-11	43.47	43.80	41.21	42.11	-2.97%	515,917
2026-08-10	44.86	46.09	42.77	43.40	-4.34%	537,248
2026-08-07	46.12	46.87	45.11	45.37	-0.07%	511,400
2026-08-06	43.66	46.15	43.44	45.40	+4.10%	638,900
2026-08-05	43.00	44.25	42.33	43.61	+1.68%	525,200
2026-08-04	40.49	42.99	39.38	42.89	+7.68%	709,000
2026-08-03	41.67	41.88	39.40	39.83	-4.21%	578,700
2026-07-31	42.45	42.93	40.35	41.58	-2.16%	426,700
2026-07-30	40.92	42.73	40.52	42.50	+6.22%	628,900
2026-07-29	40.51	41.64	38.07	40.01	-0.69%	517,600
2026-07-28	42.08	42.59	38.86	40.29	-3.87%	754,800
2026-07-27	41.41	43.00	41.10	41.91	+1.21%	463,500
2026-07-24	41.54	43.00	41.01	41.41	+0.95%	512,900
2026-07-23	40.94	41.79	40.37	41.02	-2.15%	387,200
2026-07-22	41.78	42.85	41.12	41.92	-1.18%	435,400
2026-07-21	41.24	43.45	41.24	42.42	+3.79%	452,800
2026-07-20	43.51	44.85	40.69	40.87	-4.15%	500,800
2026-07-17	40.65	44.13	39.44	42.64	+3.37%	491,700
2026-07-16	41.60	43.15	40.66	41.25	-2.76%	463,800
2026-07-15	43.17	43.42	40.60	42.42	-1.94%	689,000
2026-07-14	41.10	44.29	40.04	43.26	+5.26%	895,100
2026-07-13	40.25	41.62	39.72	41.10	-0.51%	570,300
2026-07-10	39.62	42.18	37.05	41.31	+3.07%	996,500
2026-07-09	40.88	41.64	38.86	40.08	-1.35%	852,000
2026-07-08	37.96	40.88	37.96	40.63	+6.08%	943,500
2026-07-07	37.59	38.74	35.77	38.30	+3.46%	565,800
2026-07-06	38.60	39.41	36.97	37.02	-3.94%	436,300
2026-07-02	38.09	40.18	36.78	38.54	+3.49%	1,006,000
2026-07-01	38.50	38.75	36.36	37.24	-4.41%	743,400
2026-06-30	38.07	39.39	36.47	38.96	+3.23%	1,549,700
2026-06-29	35.29	38.00	34.63	37.74	+5.01%	941,500
2026-06-26	33.77	36.36	33.68	35.94	+5.43%	2,591,100
2026-06-25	36.00	38.09	33.46	34.09	-5.31%	1,028,900
2026-06-24	37.12	38.34	35.54	36.00	-2.83%	636,400
2026-06-23	35.99	38.59	35.99	37.05	+1.15%	586,400
2026-06-22	36.99	38.08	36.40	36.63	+1.36%	611,400
2026-06-18	36.80	37.50	35.18	36.14	+1.20%	1,205,900
2026-06-17	33.11	37.02	32.85	35.71	+8.41%	886,000
2026-06-16	34.09	34.49	32.55	32.94	-3.29%	412,900
2026-06-15	34.89	35.51	33.67	34.06	+0.00%	513,700
2026-06-12	33.98	35.36	33.26	34.06	+0.26%	630,100
2026-06-11	31.62	34.15	31.11	33.97	+8.15%	593,800
2026-06-10	30.78	32.95	30.26	31.41	+1.13%	697,500
2026-06-09	30.09	31.12	29.21	31.06	+4.90%	705,100
2026-06-08	32.13	32.62	29.54	29.61	-4.64%	822,300
2026-06-05	34.00	34.81	30.08	31.05	-9.10%	1,450,500
2026-06-04	34.30	35.24	33.33	34.16	+0.86%	749,600
2026-06-03	33.47	35.32	32.64	33.87	+1.96%	928,500
2026-06-02	36.25	36.66	33.14	33.22	-10.00%	836,900
2026-06-01	35.82	37.34	34.65	36.91	+0.54%	670,700
2026-05-29	36.70	37.80	36.19	36.71	+1.63%	596,600
2026-05-28	34.94	36.59	34.48	36.12	+2.94%	482,800
2026-05-27	35.96	37.00	34.36	35.09	-2.53%	504,300
2026-05-26	36.53	36.92	35.77	36.00	-0.63%	493,400
2026-05-22	37.25	37.75	36.01	36.23	-3.15%	500,600
2026-05-21	35.34	37.97	34.63	37.41	+3.29%	464,100
2026-05-20	35.55	36.43	34.49	36.22	+5.23%	665,300
2026-05-19	34.45	35.33	32.93	34.42	-1.71%	1,081,200
2026-05-18	36.99	37.52	34.43	35.02	-5.40%	708,900
2026-05-15	37.50	37.73	35.62	37.02	-4.34%	812,500
2026-05-14	39.49	40.61	38.00	38.70	-2.30%	474,200
2026-05-13	39.43	40.25	38.44	39.61	+0.30%	401,500
2026-05-12	39.72	39.72	37.46	39.49	-0.90%	407,300
2026-05-11	42.76	45.24	39.14	39.85	-2.83%	1,261,900
2026-05-08	42.05	44.21	40.94	41.01	-6.11%	721,400
2026-05-07	45.58	45.62	42.42	43.68	-4.82%	367,600
2026-05-06	43.16	46.20	42.10	45.89	+7.57%	387,900
2026-05-05	42.95	44.40	42.25	42.66	+0.95%	973,000
2026-05-04	43.39	46.59	41.89	42.26	-3.87%	892,200
2026-05-01	43.22	44.97	42.56	43.96	+1.10%	527,500
2026-04-30	44.63	45.44	43.40	43.48	-0.44%	432,500
2026-04-29	45.10	46.15	43.37	43.67	-3.87%	392,100
2026-04-28	43.51	45.85	43.03	45.43	+2.99%	435,100
2026-04-27	44.84	47.00	42.83	44.11	-1.63%	520,100
2026-04-24	45.89	45.89	43.61	44.84	-0.82%	434,000
2026-04-23	45.17	46.87	44.10	45.21	+0.04%	635,800
2026-04-22	46.85	47.84	44.91	45.19	-2.06%	434,600
2026-04-21	46.50	46.96	45.30	46.14	-0.65%	560,100
2026-04-20	43.94	47.41	43.94	46.44	+3.43%	678,900
2026-04-17	42.35	45.61	41.00	44.90	+11.11%	1,040,700
2026-04-16	41.32	42.60	39.37	40.41	-3.74%	980,000
2026-04-15	45.05	45.50	41.62	41.98	-6.86%	732,400
2026-04-14	42.42	45.39	42.33	45.07	+7.44%	1,345,000
2026-04-13	43.35	46.67	41.60	41.95	-2.69%	1,016,600
2026-04-10	42.64	43.95	41.74	43.11	+1.77%	738,500
2026-04-09	41.22	42.88	40.50	42.36	+1.34%	623,500
2026-04-08	43.00	43.99	40.92	41.80	+0.02%	891,900
2026-04-07	38.37	42.95	38.37	41.79	+7.15%	1,558,600
2026-04-06	40.18	41.93	38.80	39.00	-4.01%	990,600
2026-04-02	41.03	42.49	38.68	40.63	-5.09%	1,696,800
2026-04-01	39.78	44.30	38.22	42.81	+12.30%	2,621,100
2026-03-31	34.77	39.56	33.51	38.12	+13.25%	2,557,300
2026-03-30	37.54	37.60	33.35	33.66	-9.03%	2,346,100
2026-03-27	41.89	45.60	36.91	37.00	-6.94%	5,262,726
2026-03-26	35.41	40.46	33.50	39.76	+74.77%	13,184,300
2026-03-25	21.88	23.62	21.42	22.75	+4.12%	758,752
2026-03-24	21.84	22.14	21.00	21.85	-1.75%	501,652
2026-03-23	22.75	23.75	21.90	22.24	-0.04%	471,662
2026-03-20	22.68	23.64	22.23	22.25	-1.83%	2,462,612
2026-03-19	21.82	22.83	21.31	22.66	+2.65%	708,149
2026-03-18	23.63	24.34	22.06	22.08	-7.42%	362,597
2026-03-17	23.17	24.27	23.00	23.85	+2.32%	781,470
2026-03-16	23.66	24.21	23.19	23.31	+0.52%	356,284
2026-03-13	24.08	24.53	22.62	23.19	-2.52%	381,169
2026-03-12	23.66	24.38	22.80	23.79	-3.06%	599,072
2026-03-11	24.80	25.48	24.09	24.54	-2.27%	484,858
2026-03-10	26.33	27.34	24.59	25.11	-2.37%	458,524
2026-03-09	24.24	25.94	24.11	25.72	+3.46%	553,816
2026-03-06	24.22	25.22	23.35	24.86	-1.19%	528,377
2026-03-05	26.51	26.64	24.96	25.16	-6.26%	389,765
2026-03-04	26.59	27.55	26.19	26.84	+1.51%	474,266
2026-03-03	25.82	26.90	25.16	26.44	-3.36%	503,295
2026-03-02	26.12	27.92	25.15	27.36	+2.09%	543,752
2026-02-27	26.86	27.19	26.00	26.80	-4.22%	959,995
2026-02-26	27.53	28.29	26.27	27.98	+1.30%	576,062
2026-02-25	28.10	28.85	27.50	27.62	-1.29%	439,268
2026-02-24	26.79	28.77	26.55	27.98	+4.87%	550,246
2026-02-23	25.50	26.89	24.86	26.68	+5.54%	575,803
2026-02-20	26.16	26.83	24.97	25.28	-5.19%	491,711
2026-02-19	24.01	27.99	23.70	26.66	+8.48%	1,271,122
2026-02-18	22.57	24.75	22.25	24.58	+8.47%	1,497,235
2026-02-17	21.85	23.13	21.51	22.66	+2.67%	303,121
2026-02-13	22.54	23.00	21.70	22.07	+0.32%	551,281
2026-02-12	23.13	23.27	21.20	22.00	-3.97%	332,923
2026-02-11	22.96	23.13	21.87	22.91	-1.76%	736,046
2026-02-10	23.84	24.09	22.98	23.32	-4.03%	656,074
2026-02-09	22.84	24.66	22.43	24.30	+5.47%	478,691
2026-02-06	21.60	23.46	21.24	23.04	+9.66%	748,477
2026-02-05	21.99	22.69	20.88	21.01	-6.12%	585,103
2026-02-04	24.04	24.73	22.19	22.38	-6.87%	707,753
2026-02-03	24.10	25.30	23.29	24.03	-0.33%	640,411
2026-02-02	23.06	24.70	22.85	24.11	+5.88%	713,381
2026-01-30	25.33	25.58	22.75	22.77	-10.46%	1,136,277
2026-01-29	25.90	26.50	24.87	25.43	-2.45%	457,509
2026-01-28	24.51	26.79	23.71	26.07	+6.28%	814,334
2026-01-27	25.50	26.05	24.01	24.53	-4.40%	749,709
2026-01-26	25.62	26.23	25.01	25.66	-0.77%	496,546
2026-01-23	28.33	28.78	25.60	25.86	-7.77%	526,559
2026-01-22	27.55	29.49	27.29	28.04	+4.98%	804,370
2026-01-21	26.58	27.99	26.38	26.71	+0.26%	534,388
2026-01-20	26.70	27.31	25.93	26.64	-1.88%	733,644
2026-01-16	26.92	28.12	26.50	27.15	+1.69%	706,826
2026-01-15	28.90	29.00	26.32	26.70	-6.87%	716,534
2026-01-14	28.00	29.38	28.00	28.67	+1.24%	927,220
2026-01-13	27.86	29.19	26.70	28.32	+0.93%	690,022
2026-01-12	27.74	28.18	25.23	28.06	+1.23%	806,152
2026-01-09	27.04	27.84	26.45	27.72	+4.13%	744,831
2026-01-08	26.75	27.03	25.79	26.62	-1.66%	798,924
2026-01-07	26.22	28.11	25.77	27.07	+8.06%	983,628
2026-01-06	24.35	25.69	23.95	25.05	+0.20%	818,172
2026-01-05	25.82	26.24	23.92	25.00	-3.92%	995,608
2026-01-02	27.91	28.23	24.70	26.02	-6.94%	933,285
2025-12-31	27.67	29.04	27.51	27.96	+0.04%	1,580,734
2025-12-30	28.63	29.72	27.45	27.95	-2.99%	1,020,162
2025-12-29	29.28	30.02	28.41	28.81	-3.61%	1,311,100
2025-12-26	30.62	30.93	28.93	29.89	-3.83%	965,080
2025-12-24	28.16	31.18	27.48	31.08	+13.22%	1,242,566
2025-12-23	28.10	28.80	26.95	27.45	-4.05%	982,176
2025-12-22	27.95	29.49	26.50	28.61	+10.04%	1,282,344
2025-12-19	26.00	28.00	25.64	26.00	-1.44%	3,032,236
2025-12-18	27.20	27.83	25.44	26.38	-2.19%	791,976
2025-12-17	26.52	28.79	25.70	26.97	+11.77%	2,179,681
2025-12-16	21.69	24.43	21.50	24.13	+4.82%	1,130,406
2025-12-15	24.30	24.97	22.55	23.02	-3.32%	627,446
2025-12-12	24.70	24.95	23.62	23.81	-1.33%	423,351
2025-12-11	24.59	25.37	23.81	24.13	-1.75%	560,081
2025-12-10	25.15	25.63	24.31	24.56	-1.96%	467,431
2025-12-09	25.91	26.21	24.39	25.05	-4.17%	714,726
2025-12-08	25.00	26.19	24.67	26.14	+7.40%	744,199
2025-12-05	24.60	24.99	23.90	24.34	-1.70%	582,995
2025-12-04	22.65	24.76	22.50	24.76	+7.84%	653,070
2025-12-03	21.96	23.45	21.51	22.96	+4.36%	686,035
2025-12-02	21.87	23.05	21.50	22.00	+0.27%	716,436
2025-12-01	22.22	23.00	21.24	21.94	-4.53%	696,721
2025-11-28	22.50	23.29	22.25	22.98	+2.41%	266,387
2025-11-26	22.88	23.63	22.26	22.44	-2.39%	569,767
2025-11-25	21.67	23.12	20.70	22.99	+5.12%	812,434
2025-11-24	20.64	23.00	20.38	21.87	+5.30%	892,780
2025-11-21	19.46	21.95	19.25	20.77	+6.02%	987,724
2025-11-20	20.42	20.86	19.26	19.59	+0.31%	731,901
2025-11-19	19.26	20.32	19.04	19.53	+1.61%	588,447
2025-11-18	18.86	19.89	18.14	19.22	-3.08%	1,547,395
2025-11-17	19.37	22.14	18.44	19.83	+1.64%	1,093,277
2025-11-14	18.44	20.50	18.36	19.51	+3.39%	684,258
2025-11-13	20.00	20.18	18.05	18.87	-6.81%	501,961
2025-11-12	19.63	20.66	19.28	20.25	+3.16%	890,800
2025-11-11	20.02	20.80	18.90	19.63	+6.17%	1,123,206
2025-11-10	18.38	19.06	18.19	18.49	+4.88%	450,625
2025-11-07	16.50	17.73	15.83	17.63	+4.32%	623,126
2025-11-06	17.76	18.04	16.39	16.90	-5.22%	750,257
2025-11-05	18.10	18.41	17.25	17.83	-1.49%	452,381
2025-11-04	17.81	19.26	17.66	18.10	-2.48%	672,758
2025-11-03	18.15	18.67	17.01	18.56	+2.40%	831,106
2025-10-31	21.05	21.09	17.61	18.13	-13.90%	1,035,329
2025-10-30	18.65	21.17	18.30	21.05	+11.20%	831,071
2025-10-29	19.25	19.30	18.53	18.93	-1.64%	479,762
2025-10-28	18.73	19.27	18.40	19.25	+2.20%	457,300
2025-10-27	19.21	19.27	18.18	18.83	+0.75%	760,745
2025-10-24	19.14	20.13	16.95	18.69	+9.23%	1,160,245
2025-10-23	18.51	18.94	16.25	17.11	-5.21%	855,495
2025-10-22	18.62	19.00	17.65	18.05	-5.00%	1,226,724
2025-10-21	17.76	19.25	17.25	19.00	+7.34%	1,425,673
2025-10-20	15.85	17.85	15.85	17.70	+25.53%	2,325,041

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 9월 (+122.85%). 가장 약한 달: 5월 (-20.38%). 일별 데이터 2년치(2025–2026) 기준.

1월-19.12%
2월-9.11%
3월+5.63%
4월+35.94%
5월-20.38%
6월+4.58%
7월+43.26%
8월+14.86%
9월+122.85%
10월+15.01%
11월+23.81%
12월+27.44%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Kodiak Sciences Inc (KOD)의 최근 종가는 얼마입니까?

2026-10-16 기준 85.75. Closelook 데이터 레이크의 일별 가격 기록 기준.

KOD의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 104.00, 최저 13.95 (2026-10-16 기준).

Kodiak Sciences Inc이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 KOD의 가장 강한 달은 9월(평균 +122.85%), 가장 약한 달은 5월(평균 -20.38%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.