시장 데이터를 불러오는 중
전체 종목
엔보이 메디컬 과거 주가
Envoy Medical, Inc. - Class A Common Stock · COCH · NASDAQ
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Envoy Medical, Inc. - Class A Common Stock · COCH · NASDAQ
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩884 | ₩899 | ₩874 | ₩882 | -0.30% | 3.5만 |
| 2026.10.08 | ₩890 | ₩898 | ₩871 | ₩882 | -0.90% | 3.1만 |
| 2026.10.07 | ₩898 | ₩898 | ₩871 | ₩875 | -2.54% | 7.7만 |
| 2026.10.06 | ₩898 | ₩898 | ₩872 | ₩872 | -2.84% | 5.1만 |
| 2026.10.05 | ₩892 | ₩918 | ₩871 | ₩872 | -2.25% | 7.3만 |
| 2026.10.02 | ₩917 | ₩938 | ₩876 | ₩909 | -0.88% | 16.1만 |
| 2026.10.01 | ₩915 | ₩945 | ₩876 | ₩886 | -3.22% | 7.4만 |
| 2026.09.30 | ₩951 | ₩951 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩913 |
| -4.08% |
| 3.1만 |
| 2026.09.29 | ₩938 | ₩958 | ₩913 | ₩950 | +1.29% | 5.8만 |
|---|
| 2026.09.28 | ₩941 | ₩947 | ₩925 | ₩927 | -1.42% | 6.5만 |
|---|
| 2026.09.25 | ₩925 | ₩976 | ₩925 | ₩958 | +3.62% | 5.5만 |
|---|
| 2026.09.24 | ₩977 | ₩990 | ₩938 | ₩959 | -1.78% | 4만 |
|---|
| 2026.09.23 | ₩962 | ₩978 | ₩958 | ₩967 | +0.56% | 3.4만 |
|---|
| 2026.09.22 | ₩938 | ₩978 | ₩938 | ₩958 | +2.14% | 3.3만 |
|---|
| 2026.09.21 | ₩929 | ₩972 | ₩929 | ₩953 | +2.60% | 8.1만 |
|---|
| 2026.09.18 | ₩898 | ₩957 | ₩898 | ₩957 | +6.57% | 4.9만 |
|---|
| 2026.09.17 | ₩980 | ₩980 | ₩911 | ₩911 | -6.98% | 17.3만 |
|---|
| 2026.09.16 | ₩951 | ₩973 | ₩951 | ₩951 | 0.00% | 7.4만 |
|---|
| 2026.09.15 | ₩978 | ₩1,018 | ₩951 | ₩951 | -2.74% | 3.6만 |
|---|
| 2026.09.14 | ₩1,005 | ₩1,009 | ₩976 | ₩978 | -2.67% | 5.2만 |
|---|
| 2026.09.11 | ₩927 | ₩1,005 | ₩927 | ₩992 | +6.94% | 11만 |
|---|
| 2026.09.10 | ₩925 | ₩965 | ₩925 | ₩951 | +2.90% | 1.7만 |
|---|
| 2026.09.09 | ₩926 | ₩951 | ₩925 | ₩925 | -0.14% | 3.7만 |
|---|
| 2026.09.08 | ₩965 | ₩978 | ₩951 | ₩953 | -1.25% | 4.6만 |
|---|
| 2026.09.04 | ₩951 | ₩978 | ₩938 | ₩951 | 0.00% | 2.8만 |
|---|
| 2026.09.03 | ₩965 | ₩984 | ₩925 | ₩978 | +1.39% | 8.3만 |
|---|
| 2026.09.02 | ₩974 | ₩974 | ₩914 | ₩923 | -5.23% | 5.8만 |
|---|
| 2026.09.01 | ₩977 | ₩977 | ₩939 | ₩943 | -3.43% | 2.6만 |
|---|
| 2026.08.31 | ₩929 | ₩978 | ₩929 | ₩977 | +5.19% | 2.7만 |
|---|
| 2026.08.28 | ₩1,017 | ₩1,017 | ₩925 | ₩925 | -9.09% | 4.9만 |
|---|
| 2026.08.27 | ₩988 | ₩992 | ₩958 | ₩980 | -0.81% | 4.8만 |
|---|
| 2026.08.26 | ₩992 | ₩1,016 | ₩978 | ₩986 | -0.54% | 5.2만 |
|---|
| 2026.08.25 | ₩973 | ₩1,005 | ₩973 | ₩1,001 | +2.89% | 4.9만 |
|---|
| 2026.08.24 | ₩1,005 | ₩1,005 | ₩978 | ₩1,000 | -0.53% | 6.3만 |
|---|
| 2026.08.21 | ₩1,005 | ₩1,005 | ₩978 | ₩1,005 | 0.00% | 6.1만 |
|---|
| 2026.08.20 | ₩990 | ₩1,006 | ₩981 | ₩1,005 | +1.49% | 1.8만 |
|---|
| 2026.08.19 | ₩1,017 | ₩1,022 | ₩992 | ₩992 | -2.50% | 5.6만 |
|---|
| 2026.08.18 | ₩992 | ₩1,032 | ₩962 | ₩990 | -0.14% | 6.3만 |
|---|
| 2026.08.17 | ₩1,091 | ₩1,091 | ₩981 | ₩985 | -9.71% | 16.7만 |
|---|
| 2026.08.14 | ₩1,005 | ₩1,084 | ₩992 | ₩1,072 | +6.67% | 33만 |
|---|
| 2026.08.13 | ₩978 | ₩1,037 | ₩978 | ₩1,000 | +2.19% | 18.4만 |
|---|
| 2026.08.12 | ₩1,040 | ₩1,040 | ₩978 | ₩998 | -3.99% | 10.1만 |
|---|
| 2026.08.11 | ₩969 | ₩1,045 | ₩953 | ₩1,032 | +6.50% | 25.9만 |
|---|
| 2026.08.10 | ₩883 | ₩945 | ₩883 | ₩945 | +6.98% | 21만 |
|---|
| 2026.08.07 | ₩899 | ₩934 | ₩882 | ₩899 | 0.00% | 9.6만 |
|---|
| 2026.08.06 | ₩911 | ₩947 | ₩898 | ₩913 | +0.15% | 3.2만 |
|---|
| 2026.08.05 | ₩938 | ₩965 | ₩913 | ₩917 | -2.29% | 12.6만 |
|---|
| 2026.08.04 | ₩921 | ₩947 | ₩911 | ₩922 | +0.15% | 12.1만 |
|---|
| 2026.08.03 | ₩911 | ₩955 | ₩911 | ₩926 | +1.62% | 13.5만 |
|---|
| 2026.07.31 | ₩911 | ₩913 | ₩871 | ₩899 | -1.32% | 8.7만 |
|---|
| 2026.07.30 | ₩874 | ₩900 | ₩874 | ₩894 | +2.30% | 5.1만 |
|---|
| 2026.07.29 | ₩910 | ₩910 | ₩835 | ₩862 | -5.30% | 33.7만 |
|---|
| 2026.07.28 | ₩918 | ₩938 | ₩884 | ₩910 | -0.88% | 7.6만 |
|---|
| 2026.07.27 | ₩888 | ₩938 | ₩871 | ₩903 | +1.66% | 10만 |
|---|
| 2026.07.24 | ₩905 | ₩922 | ₩871 | ₩888 | -1.78% | 11.2만 |
|---|
| 2026.07.23 | ₩929 | ₩929 | ₩886 | ₩886 | -4.62% | 15.9만 |
|---|
| 2026.07.22 | ₩911 | ₩954 | ₩911 | ₩929 | +1.91% | 16.2만 |
|---|
| 2026.07.21 | ₩930 | ₩1,059 | ₩911 | ₩913 | -1.87% | 81만 |
|---|
| 2026.07.20 | ₩942 | ₩965 | ₩884 | ₩899 | -4.55% | 21.8만 |
|---|
| 2026.07.17 | ₩980 | ₩1,059 | ₩925 | ₩941 | -3.97% | 32만 |
|---|
| 2026.07.16 | ₩965 | ₩1,085 | ₩957 | ₩1,018 | +5.56% | 104.3만 |
|---|
| 2026.07.15 | ₩1,045 | ₩1,045 | ₩938 | ₩970 | -7.18% | 121.6만 |
|---|
| 2026.07.14 | ₩992 | ₩1,059 | ₩978 | ₩1,017 | +2.57% | 117.1만 |
|---|
| 2026.07.13 | ₩938 | ₩965 | ₩905 | ₩930 | -0.86% | 12.1만 |
|---|
| 2026.07.10 | ₩909 | ₩978 | ₩909 | ₩915 | +0.74% | 7.4만 |
|---|
| 2026.07.09 | ₩954 | ₩972 | ₩874 | ₩913 | -4.35% | 21.2만 |
|---|
| 2026.07.08 | ₩1,072 | ₩1,072 | ₩858 | ₩950 | -11.38% | 23.8만 |
|---|
| 2026.07.07 | ₩1,032 | ₩1,059 | ₩1,005 | ₩1,018 | -1.30% | 11.9만 |
|---|
| 2026.07.06 | ₩1,014 | ₩1,110 | ₩1,012 | ₩1,067 | +5.15% | 33.6만 |
|---|
| 2026.07.02 | ₩1,032 | ₩1,075 | ₩1,005 | ₩1,008 | -2.34% | 21.3만 |
|---|
| 2026.07.01 | ₩1,072 | ₩1,072 | ₩1,032 | ₩1,059 | -1.25% | 26.5만 |
|---|
| 2026.06.30 | ₩902 | ₩1,139 | ₩902 | ₩1,061 | +17.68% | 98.9만 |
|---|
| 2026.06.29 | ₩858 | ₩978 | ₩846 | ₩915 | +6.72% | 32만 |
|---|
| 2026.06.26 | ₩859 | ₩961 | ₩844 | ₩894 | +4.06% | 57.1만 |
|---|
| 2026.06.25 | ₩919 | ₩1,206 | ₩859 | ₩902 | -1.90% | 1031.3만 |
|---|
| 2026.06.24 | ₩895 | ₩895 | ₩844 | ₩846 | -5.54% | 7.3만 |
|---|
| 2026.06.23 | ₩878 | ₩898 | ₩856 | ₩871 | -0.76% | 10.3만 |
|---|
| 2026.06.22 | ₩863 | ₩911 | ₩850 | ₩884 | +2.48% | 15.1만 |
|---|
| 2026.06.18 | ₩876 | ₩911 | ₩850 | ₩850 | -3.06% | 39만 |
|---|
| 2026.06.17 | ₩864 | ₩891 | ₩864 | ₩876 | +1.40% | 4.4만 |
|---|
| 2026.06.16 | ₩864 | ₩871 | ₩843 | ₩868 | +0.47% | 5.3만 |
|---|
| 2026.06.15 | ₩890 | ₩890 | ₩862 | ₩864 | -2.86% | 6.6만 |
|---|
| 2026.06.12 | ₩862 | ₩909 | ₩832 | ₩842 | -2.33% | 5.7만 |
|---|
| 2026.06.11 | ₩898 | ₩898 | ₩846 | ₩882 | -1.79% | 9.6만 |
|---|
| 2026.06.10 | ₩831 | ₩888 | ₩831 | ₩878 | +5.65% | 9.8만 |
|---|
| 2026.06.09 | ₩860 | ₩910 | ₩821 | ₩831 | -3.43% | 18.9만 |
|---|
| 2026.06.08 | ₩922 | ₩922 | ₩862 | ₩883 | -4.22% | 10.3만 |
|---|
| 2026.06.05 | ₩911 | ₩925 | ₩871 | ₩886 | -2.79% | 9.7만 |
|---|
| 2026.06.04 | ₩925 | ₩953 | ₩898 | ₩939 | +1.59% | 19.8만 |
|---|
| 2026.06.03 | ₩938 | ₩938 | ₩917 | ₩923 | -1.57% | 4.7만 |
|---|
| 2026.06.02 | ₩925 | ₩951 | ₩925 | ₩945 | +2.17% | 36.6만 |
|---|
| 2026.06.01 | ₩951 | ₩959 | ₩925 | ₩938 | -1.41% | 14.1만 |
|---|
| 2026.05.29 | ₩925 | ₩951 | ₩925 | ₩946 | +2.32% | 4.7만 |
|---|
| 2026.05.28 | ₩949 | ₩949 | ₩898 | ₩942 | -0.71% | 7.3만 |
|---|
| 2026.05.27 | ₩951 | ₩958 | ₩894 | ₩927 | -2.54% | 8.6만 |
|---|
| 2026.05.26 | ₩922 | ₩965 | ₩922 | ₩938 | +1.74% | 15.5만 |
|---|
| 2026.05.22 | ₩972 | ₩978 | ₩938 | ₩950 | -2.21% | 7.3만 |
|---|
| 2026.05.21 | ₩978 | ₩982 | ₩938 | ₩982 | +0.41% | 17.8만 |
|---|
| 2026.05.20 | ₩951 | ₩992 | ₩951 | ₩978 | +2.82% | 12만 |
|---|
| 2026.05.19 | ₩943 | ₩1,029 | ₩943 | ₩992 | +5.11% | 21.1만 |
|---|
| 2026.05.18 | ₩898 | ₩978 | ₩864 | ₩957 | +6.57% | 25.9만 |
|---|
| 2026.05.15 | ₩871 | ₩898 | ₩867 | ₩867 | -0.46% | 6만 |
|---|
| 2026.05.14 | ₩884 | ₩910 | ₩882 | ₩890 | +0.61% | 7.1만 |
|---|
| 2026.05.13 | ₩925 | ₩925 | ₩872 | ₩882 | -4.64% | 6.3만 |
|---|
| 2026.05.12 | ₩851 | ₩911 | ₩851 | ₩911 | +7.09% | 15.6만 |
|---|
| 2026.05.11 | ₩925 | ₩925 | ₩844 | ₩863 | -6.67% | 19.6만 |
|---|
| 2026.05.08 | ₩910 | ₩911 | ₩844 | ₩866 | -4.86% | 12.7만 |
|---|
| 2026.05.07 | ₩910 | ₩937 | ₩872 | ₩884 | -2.80% | 12.9만 |
|---|
| 2026.05.06 | ₩899 | ₩938 | ₩898 | ₩906 | +0.75% | 7.3만 |
|---|
| 2026.05.05 | ₩931 | ₩951 | ₩895 | ₩934 | +0.29% | 7.8만 |
|---|
| 2026.05.04 | ₩911 | ₩965 | ₩911 | ₩931 | +2.21% | 15.2만 |
|---|
| 2026.05.01 | ₩937 | ₩938 | ₩902 | ₩913 | -2.58% | 10.8만 |
|---|
| 2026.04.30 | ₩925 | ₩931 | ₩890 | ₩911 | -1.45% | 6.5만 |
|---|
| 2026.04.29 | ₩858 | ₩925 | ₩858 | ₩907 | +5.78% | 13.9만 |
|---|
| 2026.04.28 | ₩884 | ₩925 | ₩838 | ₩850 | -3.94% | 28.4만 |
|---|
| 2026.04.27 | ₩903 | ₩911 | ₩858 | ₩876 | -2.97% | 9만 |
|---|
| 2026.04.24 | ₩915 | ₩925 | ₩886 | ₩905 | -1.17% | 6.5만 |
|---|
| 2026.04.23 | ₩925 | ₩951 | ₩894 | ₩925 | 0.00% | 25.3만 |
|---|
| 2026.04.22 | ₩951 | ₩965 | ₩884 | ₩922 | -3.10% | 9.7만 |
|---|
| 2026.04.21 | ₩929 | ₩978 | ₩915 | ₩958 | +3.17% | 4.7만 |
|---|
| 2026.04.20 | ₩938 | ₩965 | ₩925 | ₩935 | -0.29% | 11.9만 |
|---|
| 2026.04.17 | ₩922 | ₩978 | ₩918 | ₩950 | +3.05% | 19.8만 |
|---|
| 2026.04.16 | ₩965 | ₩981 | ₩915 | ₩941 | -2.50% | 16.4만 |
|---|
| 2026.04.15 | ₩894 | ₩965 | ₩880 | ₩965 | +7.95% | 10.4만 |
|---|
| 2026.04.14 | ₩858 | ₩925 | ₩852 | ₩891 | +3.91% | 10만 |
|---|
| 2026.04.13 | ₩817 | ₩852 | ₩813 | ₩852 | +4.26% | 11.3만 |
|---|
| 2026.04.10 | ₩884 | ₩884 | ₩805 | ₩820 | -7.27% | 17만 |
|---|
| 2026.04.09 | ₩902 | ₩902 | ₩858 | ₩874 | -3.12% | 11.2만 |
|---|
| 2026.04.08 | ₩930 | ₩955 | ₩858 | ₩888 | -4.47% | 24.4만 |
|---|
| 2026.04.07 | ₩942 | ₩978 | ₩874 | ₩917 | -2.70% | 31.2만 |
|---|
| 2026.04.06 | ₩1,018 | ₩1,018 | ₩938 | ₩945 | -7.24% | 19.3만 |
|---|
| 2026.04.02 | ₩961 | ₩1,018 | ₩906 | ₩1,002 | +4.32% | 12.3만 |
|---|
| 2026.04.01 | ₩938 | ₩965 | ₩902 | ₩945 | +0.71% | 29.8만 |
|---|
| 2026.03.31 | ₩930 | ₩930 | ₩876 | ₩891 | -4.18% | 16.5만 |
|---|
| 2026.03.30 | ₩891 | ₩900 | ₩848 | ₩862 | -3.31% | 9만 |
|---|
| 2026.03.27 | ₩910 | ₩929 | ₩831 | ₩875 | -3.83% | 17만 |
|---|
| 2026.03.26 | ₩911 | ₩945 | ₩891 | ₩929 | +1.91% | 20.1만 |
|---|
| 2026.03.25 | ₩919 | ₩989 | ₩898 | ₩917 | -0.29% | 22만 |
|---|
| 2026.03.24 | ₩1,081 | ₩1,081 | ₩911 | ₩911 | -15.74% | 34.1만 |
|---|
| 2026.03.23 | ₩1,073 | ₩1,103 | ₩1,005 | ₩1,005 | -6.37% | 22만 |
|---|
| 2026.03.20 | ₩1,107 | ₩1,181 | ₩1,005 | ₩1,040 | -6.05% | 175.3만 |
|---|
| 2026.03.19 | ₩1,144 | ₩1,213 | ₩1,106 | ₩1,108 | -3.16% | 42.2만 |
|---|
| 2026.03.18 | ₩1,158 | ₩1,260 | ₩1,120 | ₩1,120 | -3.24% | 41.5만 |
|---|
| 2026.03.17 | ₩1,193 | ₩1,278 | ₩1,076 | ₩1,112 | -6.74% | 72.5만 |
|---|
| 2026.03.16 | ₩1,093 | ₩1,276 | ₩1,085 | ₩1,207 | +10.42% | 118.5만 |
|---|
| 2026.03.13 | ₩992 | ₩1,119 | ₩992 | ₩1,060 | +6.89% | 51.9만 |
|---|
| 2026.03.12 | ₩1,005 | ₩1,039 | ₩990 | ₩1,000 | -0.53% | 39.9만 |
|---|
| 2026.03.11 | ₩951 | ₩1,033 | ₩898 | ₩1,022 | +7.46% | 95.5만 |
|---|
| 2026.03.10 | ₩954 | ₩954 | ₩906 | ₩937 | -1.83% | 13.9만 |
|---|
| 2026.03.09 | ₩870 | ₩958 | ₩844 | ₩910 | +4.62% | 15.9만 |
|---|
| 2026.03.06 | ₩938 | ₩938 | ₩864 | ₩872 | -7.00% | 19.3만 |
|---|
| 2026.03.05 | ₩938 | ₩951 | ₩913 | ₩929 | -1.00% | 13.6만 |
|---|
| 2026.03.04 | ₩898 | ₩977 | ₩884 | ₩938 | +4.48% | 16.8만 |
|---|
| 2026.03.03 | ₩938 | ₩978 | ₩905 | ₩918 | -2.14% | 20.3만 |
|---|
| 2026.03.02 | ₩963 | ₩978 | ₩899 | ₩937 | -2.78% | 30.6만 |
|---|
| 2026.02.27 | ₩965 | ₩978 | ₩925 | ₩970 | +0.56% | 32.3만 |
|---|
| 2026.02.26 | ₩963 | ₩965 | ₩925 | ₩939 | -2.50% | 11.8만 |
|---|
| 2026.02.25 | ₩1,005 | ₩1,018 | ₩925 | ₩962 | -4.27% | 30.3만 |
|---|
| 2026.02.24 | ₩965 | ₩1,002 | ₩925 | ₩996 | +3.19% | 27만 |
|---|
| 2026.02.23 | ₩977 | ₩977 | ₩844 | ₩933 | -4.53% | 22.8만 |
|---|
| 2026.02.20 | ₩1,005 | ₩1,030 | ₩938 | ₩951 | -5.33% | 41만 |
|---|
| 2026.02.19 | ₩1,032 | ₩1,045 | ₩903 | ₩985 | -4.55% | 63만 |
|---|
| 2026.02.18 | ₩965 | ₩1,040 | ₩872 | ₩1,014 | +5.14% | 118.2만 |
|---|
| 2026.02.17 | ₩804 | ₩937 | ₩764 | ₩923 | +14.83% | 138.4만 |
|---|
| 2026.02.13 | ₩737 | ₩804 | ₩710 | ₩804 | +9.09% | 58.8만 |
|---|
| 2026.02.12 | ₩817 | ₩817 | ₩631 | ₩702 | -14.10% | 172.3만 |
|---|
| 2026.02.11 | ₩509 | ₩1,173 | ₩486 | ₩884 | +73.68% | 2594.3만 |
|---|
| 2026.02.10 | ₩591 | ₩602 | ₩511 | ₩523 | -11.56% | 54만 |
|---|
| 2026.02.09 | ₩643 | ₩643 | ₩615 | ₩630 | -2.08% | 19.8만 |
|---|
| 2026.02.06 | ₩702 | ₩741 | ₩576 | ₩632 | -9.92% | 46.4만 |
|---|
| 2026.02.05 | ₩781 | ₩781 | ₩677 | ₩710 | -9.09% | 25.2만 |
|---|
| 2026.02.04 | ₩787 | ₩796 | ₩757 | ₩771 | -2.04% | 12.7만 |
|---|
| 2026.02.03 | ₩871 | ₩871 | ₩752 | ₩796 | -8.62% | 43.8만 |
|---|
| 2026.02.02 | ₩878 | ₩902 | ₩844 | ₩871 | -0.76% | 9.2만 |
|---|
| 2026.01.30 | ₩917 | ₩917 | ₩847 | ₩871 | -4.97% | 9만 |
|---|
| 2026.01.29 | ₩909 | ₩917 | ₩878 | ₩892 | -1.77% | 9.3만 |
|---|
| 2026.01.28 | ₩884 | ₩917 | ₩858 | ₩917 | +3.64% | 17.6만 |
|---|
| 2026.01.27 | ₩884 | ₩909 | ₩884 | ₩896 | +1.36% | 5.8만 |
|---|
| 2026.01.26 | ₩925 | ₩925 | ₩888 | ₩910 | -1.59% | 3.8만 |
|---|
| 2026.01.23 | ₩903 | ₩937 | ₩884 | ₩911 | +0.89% | 12.3만 |
|---|
| 2026.01.22 | ₩878 | ₩903 | ₩878 | ₩898 | +2.29% | 13.9만 |
|---|
| 2026.01.21 | ₩883 | ₩909 | ₩858 | ₩878 | -0.61% | 12.7만 |
|---|
| 2026.01.20 | ₩929 | ₩929 | ₩878 | ₩883 | -4.91% | 15만 |
|---|
| 2026.01.16 | ₩918 | ₩934 | ₩910 | ₩921 | +0.29% | 4.8만 |
|---|
| 2026.01.15 | ₩937 | ₩937 | ₩884 | ₩899 | -4.01% | 11.8만 |
|---|
| 2026.01.14 | ₩915 | ₩930 | ₩905 | ₩918 | +0.29% | 9만 |
|---|
| 2026.01.13 | ₩950 | ₩965 | ₩884 | ₩918 | -3.39% | 16.8만 |
|---|
| 2026.01.12 | ₩976 | ₩978 | ₩911 | ₩954 | -2.20% | 21.8만 |
|---|
| 2026.01.09 | ₩930 | ₩930 | ₩874 | ₩911 | -2.02% | 19.2만 |
|---|
| 2026.01.08 | ₩938 | ₩951 | ₩907 | ₩926 | -1.29% | 16.2만 |
|---|
| 2026.01.07 | ₩925 | ₩963 | ₩915 | ₩930 | +0.58% | 14.4만 |
|---|
| 2026.01.06 | ₩976 | ₩976 | ₩884 | ₩915 | -6.18% | 14.9만 |
|---|
| 2026.01.05 | ₩925 | ₩965 | ₩899 | ₩947 | +2.46% | 11만 |
|---|
| 2026.01.02 | ₩905 | ₩962 | ₩899 | ₩933 | +3.11% | 10.8만 |
|---|
| 2025.12.31 | ₩898 | ₩911 | ₩886 | ₩886 | -1.34% | 13만 |
|---|
| 2025.12.30 | ₩918 | ₩938 | ₩896 | ₩905 | -1.46% | 9.5만 |
|---|
| 2025.12.29 | ₩967 | ₩978 | ₩918 | ₩938 | -3.05% | 16.3만 |
|---|
| 2025.12.26 | ₩951 | ₩978 | ₩927 | ₩978 | +2.82% | 13.6만 |
|---|
| 2025.12.24 | ₩902 | ₩1,005 | ₩898 | ₩1,004 | +11.29% | 15.4만 |
|---|
| 2025.12.23 | ₩955 | ₩957 | ₩903 | ₩913 | -4.49% | 20.6만 |
|---|
| 2025.12.22 | ₩953 | ₩1,004 | ₩905 | ₩945 | -0.84% | 22만 |
|---|
| 2025.12.19 | ₩938 | ₩992 | ₩884 | ₩982 | +4.71% | 42.9만 |
|---|
| 2025.12.18 | ₩990 | ₩1,034 | ₩938 | ₩938 | -5.28% | 28.4만 |
|---|
| 2025.12.17 | ₩990 | ₩1,032 | ₩942 | ₩942 | -4.87% | 13.5만 |
|---|
| 2025.12.16 | ₩1,032 | ₩1,076 | ₩966 | ₩967 | -6.23% | 30.1만 |
|---|
| 2025.12.15 | ₩1,079 | ₩1,099 | ₩1,005 | ₩1,008 | -6.58% | 22.5만 |
|---|
| 2025.12.12 | ₩1,139 | ₩1,139 | ₩1,059 | ₩1,079 | -5.29% | 24.7만 |
|---|
| 2025.12.11 | ₩1,139 | ₩1,139 | ₩1,085 | ₩1,116 | -2.00% | 10.3만 |
|---|
| 2025.12.10 | ₩1,152 | ₩1,164 | ₩1,072 | ₩1,136 | -1.40% | 26.7만 |
|---|
| 2025.12.09 | ₩1,108 | ₩1,150 | ₩1,085 | ₩1,101 | -0.60% | 9.8만 |
|---|
| 2025.12.08 | ₩1,139 | ₩1,164 | ₩1,116 | ₩1,116 | -2.00% | 21.7만 |
|---|
| 2025.12.05 | ₩1,146 | ₩1,151 | ₩1,112 | ₩1,128 | -1.52% | 5.9만 |
|---|
| 2025.12.04 | ₩1,089 | ₩1,167 | ₩1,089 | ₩1,134 | +4.06% | 20.2만 |
|---|
| 2025.12.03 | ₩1,099 | ₩1,118 | ₩1,073 | ₩1,089 | -0.85% | 17.9만 |
|---|
| 2025.12.02 | ₩1,099 | ₩1,099 | ₩1,069 | ₩1,080 | -1.71% | 16.8만 |
|---|
| 2025.12.01 | ₩1,095 | ₩1,127 | ₩1,060 | ₩1,085 | -0.86% | 36.1만 |
|---|
| 2025.11.28 | ₩1,106 | ₩1,136 | ₩1,104 | ₩1,124 | +1.70% | 30.1만 |
|---|
| 2025.11.26 | ₩1,051 | ₩1,159 | ₩1,051 | ₩1,071 | +1.91% | 140.8만 |
|---|
| 2025.11.25 | ₩1,085 | ₩1,092 | ₩1,021 | ₩1,071 | -1.36% | 236.8만 |
|---|
| 2025.11.24 | ₩966 | ₩1,096 | ₩951 | ₩1,030 | +6.66% | 61.3만 |
|---|
| 2025.11.21 | ₩934 | ₩1,056 | ₩882 | ₩966 | +3.44% | 78.3만 |
|---|
| 2025.11.20 | ₩951 | ₩1,010 | ₩923 | ₩934 | -1.83% | 25.4만 |
|---|
| 2025.11.19 | ₩1,000 | ₩1,024 | ₩951 | ₩951 | -4.83% | 21.2만 |
|---|
| 2025.11.18 | ₩871 | ₩1,072 | ₩871 | ₩1,026 | +17.85% | 90.3만 |
|---|
| 2025.11.17 | ₩874 | ₩931 | ₩874 | ₩874 | 0.00% | 9만 |
|---|
| 2025.11.14 | ₩905 | ₩935 | ₩858 | ₩895 | -1.04% | 37만 |
|---|
| 2025.11.13 | ₩978 | ₩978 | ₩884 | ₩890 | -9.04% | 40.5만 |
|---|
| 2025.11.12 | ₩925 | ₩1,005 | ₩891 | ₩977 | +5.65% | 59.3만 |
|---|
| 2025.11.11 | ₩933 | ₩958 | ₩925 | ₩941 | +0.86% | 14.3만 |
|---|
| 2025.11.10 | ₩965 | ₩965 | ₩925 | ₩938 | -2.78% | 24.4만 |
|---|
| 2025.11.07 | ₩941 | ₩973 | ₩938 | ₩941 | 0.00% | 29.7만 |
|---|
| 2025.11.06 | ₩985 | ₩1,005 | ₩954 | ₩973 | -1.22% | 17.8만 |
|---|
| 2025.11.05 | ₩962 | ₩1,018 | ₩951 | ₩980 | +1.81% | 28.7만 |
|---|
| 2025.11.04 | ₩992 | ₩1,005 | ₩939 | ₩972 | -2.03% | 34.2만 |
|---|
| 2025.11.03 | ₩1,033 | ₩1,077 | ₩988 | ₩1,024 | -0.91% | 46.1만 |
|---|
| 2025.10.31 | ₩1,034 | ₩1,085 | ₩978 | ₩1,079 | +4.27% | 65.4만 |
|---|
| 2025.10.30 | ₩1,022 | ₩1,045 | ₩962 | ₩1,004 | -1.83% | 37.3만 |
|---|
| 2025.10.29 | ₩1,112 | ₩1,112 | ₩1,016 | ₩1,051 | -5.54% | 45.2만 |
|---|
| 2025.10.28 | ₩1,085 | ₩1,095 | ₩1,052 | ₩1,079 | -0.62% | 33.4만 |
|---|
| 2025.10.27 | ₩1,185 | ₩1,185 | ₩1,047 | ₩1,085 | -8.37% | 72.7만 |
|---|
| 2025.10.24 | ₩1,083 | ₩1,152 | ₩1,059 | ₩1,139 | +5.20% | 50.5만 |
|---|
| 2025.10.23 | ₩1,072 | ₩1,138 | ₩1,047 | ₩1,103 | +2.88% | 25.4만 |
|---|
| 2025.10.22 | ₩1,106 | ₩1,132 | ₩1,032 | ₩1,072 | -3.03% | 60.3만 |
|---|
| 2025.10.21 | ₩1,139 | ₩1,179 | ₩1,120 | ₩1,151 | +1.06% | 34.1만 |
|---|
| 2025.10.20 | ₩1,106 | ₩1,164 | ₩1,077 | ₩1,130 | +2.18% | 55.8만 |
|---|
| 2025.10.17 | ₩1,144 | ₩1,144 | ₩1,045 | ₩1,124 | -1.76% | 61.4만 |
|---|
| 2025.10.16 | ₩1,199 | ₩1,246 | ₩1,073 | ₩1,139 | -5.03% | 121.9만 |
|---|
| 2025.10.15 | ₩1,273 | ₩1,273 | ₩1,194 | ₩1,219 | -4.21% | 77.1만 |
|---|
| 2025.10.14 | ₩1,219 | ₩1,290 | ₩1,140 | ₩1,230 | +0.88% | 121.9만 |
|---|
| 2025.10.13 | ₩1,190 | ₩1,304 | ₩1,174 | ₩1,203 | +1.13% | 107.6만 |
|---|
| 2025.10.10 | ₩1,293 | ₩1,367 | ₩1,186 | ₩1,186 | -8.29% | 217.5만 |
|---|