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 | ₩881 | ₩896 | ₩870 | ₩878 | -0.30% | 3.5만 |
| 2026.10.08 | ₩887 | ₩895 | ₩868 | ₩878 | -0.90% | 3.1만 |
| 2026.10.07 | ₩895 | ₩895 | ₩868 | ₩872 | -2.54% | 7.7만 |
| 2026.10.06 | ₩895 | ₩895 | ₩869 | ₩869 | -2.84% | 5.1만 |
| 2026.10.05 | ₩889 | ₩915 | ₩868 | ₩869 | -2.25% | 7.3만 |
| 2026.10.02 | ₩913 | ₩935 | ₩873 | ₩905 | -0.88% | 16.1만 |
| 2026.10.01 | ₩912 | ₩941 | ₩873 | ₩883 | -3.22% | 7.4만 |
| 2026.09.30 | ₩948 | ₩948 | ₩908 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩909 |
| -4.08% |
| 3.1만 |
| 2026.09.29 | ₩935 | ₩955 | ₩909 | ₩947 | +1.29% | 5.8만 |
|---|
| 2026.09.28 | ₩937 | ₩944 | ₩921 | ₩924 | -1.42% | 6.5만 |
|---|
| 2026.09.25 | ₩921 | ₩972 | ₩921 | ₩955 | +3.62% | 5.5만 |
|---|
| 2026.09.24 | ₩973 | ₩987 | ₩935 | ₩956 | -1.78% | 4만 |
|---|
| 2026.09.23 | ₩959 | ₩975 | ₩955 | ₩964 | +0.56% | 3.4만 |
|---|
| 2026.09.22 | ₩935 | ₩975 | ₩935 | ₩955 | +2.14% | 3.3만 |
|---|
| 2026.09.21 | ₩925 | ₩968 | ₩925 | ₩949 | +2.60% | 8.1만 |
|---|
| 2026.09.18 | ₩895 | ₩953 | ₩895 | ₩953 | +6.57% | 4.9만 |
|---|
| 2026.09.17 | ₩976 | ₩976 | ₩908 | ₩908 | -6.98% | 17.3만 |
|---|
| 2026.09.16 | ₩948 | ₩969 | ₩948 | ₩948 | 0.00% | 7.4만 |
|---|
| 2026.09.15 | ₩975 | ₩1,015 | ₩948 | ₩948 | -2.74% | 3.6만 |
|---|
| 2026.09.14 | ₩1,001 | ₩1,005 | ₩972 | ₩975 | -2.67% | 5.2만 |
|---|
| 2026.09.11 | ₩924 | ₩1,001 | ₩924 | ₩988 | +6.94% | 11만 |
|---|
| 2026.09.10 | ₩921 | ₩961 | ₩921 | ₩948 | +2.90% | 1.7만 |
|---|
| 2026.09.09 | ₩923 | ₩948 | ₩921 | ₩921 | -0.14% | 3.7만 |
|---|
| 2026.09.08 | ₩961 | ₩975 | ₩948 | ₩949 | -1.25% | 4.6만 |
|---|
| 2026.09.04 | ₩948 | ₩975 | ₩935 | ₩948 | 0.00% | 2.8만 |
|---|
| 2026.09.03 | ₩961 | ₩980 | ₩921 | ₩975 | +1.39% | 8.3만 |
|---|
| 2026.09.02 | ₩971 | ₩971 | ₩911 | ₩920 | -5.23% | 5.8만 |
|---|
| 2026.09.01 | ₩973 | ₩973 | ₩936 | ₩940 | -3.43% | 2.6만 |
|---|
| 2026.08.31 | ₩925 | ₩975 | ₩925 | ₩973 | +5.19% | 2.7만 |
|---|
| 2026.08.28 | ₩1,013 | ₩1,013 | ₩921 | ₩921 | -9.09% | 4.9만 |
|---|
| 2026.08.27 | ₩984 | ₩988 | ₩955 | ₩976 | -0.81% | 4.8만 |
|---|
| 2026.08.26 | ₩988 | ₩1,012 | ₩975 | ₩983 | -0.54% | 5.2만 |
|---|
| 2026.08.25 | ₩969 | ₩1,001 | ₩969 | ₩997 | +2.89% | 4.9만 |
|---|
| 2026.08.24 | ₩1,001 | ₩1,001 | ₩975 | ₩996 | -0.53% | 6.3만 |
|---|
| 2026.08.21 | ₩1,001 | ₩1,001 | ₩975 | ₩1,001 | 0.00% | 6.1만 |
|---|
| 2026.08.20 | ₩987 | ₩1,003 | ₩977 | ₩1,001 | +1.49% | 1.8만 |
|---|
| 2026.08.19 | ₩1,013 | ₩1,019 | ₩988 | ₩988 | -2.50% | 5.6만 |
|---|
| 2026.08.18 | ₩988 | ₩1,028 | ₩959 | ₩987 | -0.14% | 6.3만 |
|---|
| 2026.08.17 | ₩1,087 | ₩1,087 | ₩977 | ₩981 | -9.71% | 16.7만 |
|---|
| 2026.08.14 | ₩1,001 | ₩1,080 | ₩988 | ₩1,068 | +6.67% | 33만 |
|---|
| 2026.08.13 | ₩975 | ₩1,033 | ₩975 | ₩996 | +2.19% | 18.4만 |
|---|
| 2026.08.12 | ₩1,036 | ₩1,036 | ₩975 | ₩995 | -3.99% | 10.1만 |
|---|
| 2026.08.11 | ₩965 | ₩1,041 | ₩949 | ₩1,028 | +6.50% | 25.9만 |
|---|
| 2026.08.10 | ₩880 | ₩941 | ₩880 | ₩941 | +6.98% | 21만 |
|---|
| 2026.08.07 | ₩896 | ₩931 | ₩878 | ₩896 | 0.00% | 9.6만 |
|---|
| 2026.08.06 | ₩908 | ₩944 | ₩895 | ₩909 | +0.15% | 3.2만 |
|---|
| 2026.08.05 | ₩935 | ₩961 | ₩909 | ₩913 | -2.29% | 12.6만 |
|---|
| 2026.08.04 | ₩917 | ₩944 | ₩908 | ₩919 | +0.15% | 12.1만 |
|---|
| 2026.08.03 | ₩908 | ₩952 | ₩908 | ₩923 | +1.62% | 13.5만 |
|---|
| 2026.07.31 | ₩908 | ₩909 | ₩868 | ₩896 | -1.32% | 8.7만 |
|---|
| 2026.07.30 | ₩870 | ₩897 | ₩870 | ₩891 | +2.30% | 5.1만 |
|---|
| 2026.07.29 | ₩907 | ₩907 | ₩832 | ₩858 | -5.30% | 33.7만 |
|---|
| 2026.07.28 | ₩915 | ₩935 | ₩881 | ₩907 | -0.88% | 7.6만 |
|---|
| 2026.07.27 | ₩885 | ₩935 | ₩868 | ₩900 | +1.66% | 10만 |
|---|
| 2026.07.24 | ₩901 | ₩919 | ₩868 | ₩885 | -1.78% | 11.2만 |
|---|
| 2026.07.23 | ₩925 | ₩925 | ₩883 | ₩883 | -4.62% | 15.9만 |
|---|
| 2026.07.22 | ₩908 | ₩951 | ₩908 | ₩925 | +1.91% | 16.2만 |
|---|
| 2026.07.21 | ₩927 | ₩1,055 | ₩908 | ₩909 | -1.87% | 81만 |
|---|
| 2026.07.20 | ₩939 | ₩961 | ₩881 | ₩896 | -4.55% | 21.8만 |
|---|
| 2026.07.17 | ₩976 | ₩1,055 | ₩921 | ₩937 | -3.97% | 32만 |
|---|
| 2026.07.16 | ₩961 | ₩1,081 | ₩953 | ₩1,015 | +5.56% | 104.3만 |
|---|
| 2026.07.15 | ₩1,041 | ₩1,041 | ₩935 | ₩967 | -7.18% | 121.6만 |
|---|
| 2026.07.14 | ₩988 | ₩1,055 | ₩975 | ₩1,013 | +2.57% | 117.1만 |
|---|
| 2026.07.13 | ₩935 | ₩961 | ₩901 | ₩927 | -0.86% | 12.1만 |
|---|
| 2026.07.10 | ₩905 | ₩975 | ₩905 | ₩912 | +0.74% | 7.4만 |
|---|
| 2026.07.09 | ₩951 | ₩968 | ₩870 | ₩909 | -4.35% | 21.2만 |
|---|
| 2026.07.08 | ₩1,068 | ₩1,068 | ₩854 | ₩947 | -11.38% | 23.8만 |
|---|
| 2026.07.07 | ₩1,028 | ₩1,055 | ₩1,001 | ₩1,015 | -1.30% | 11.9만 |
|---|
| 2026.07.06 | ₩1,011 | ₩1,105 | ₩1,008 | ₩1,063 | +5.15% | 33.6만 |
|---|
| 2026.07.02 | ₩1,028 | ₩1,071 | ₩1,001 | ₩1,004 | -2.34% | 21.3만 |
|---|
| 2026.07.01 | ₩1,068 | ₩1,068 | ₩1,028 | ₩1,055 | -1.25% | 26.5만 |
|---|
| 2026.06.30 | ₩899 | ₩1,135 | ₩899 | ₩1,057 | +17.68% | 98.9만 |
|---|
| 2026.06.29 | ₩854 | ₩975 | ₩842 | ₩912 | +6.72% | 32만 |
|---|
| 2026.06.26 | ₩856 | ₩957 | ₩841 | ₩891 | +4.06% | 57.1만 |
|---|
| 2026.06.25 | ₩916 | ₩1,202 | ₩856 | ₩899 | -1.90% | 1031.3만 |
|---|
| 2026.06.24 | ₩892 | ₩892 | ₩841 | ₩842 | -5.54% | 7.3만 |
|---|
| 2026.06.23 | ₩874 | ₩895 | ₩853 | ₩868 | -0.76% | 10.3만 |
|---|
| 2026.06.22 | ₩860 | ₩908 | ₩846 | ₩881 | +2.48% | 15.1만 |
|---|
| 2026.06.18 | ₩873 | ₩908 | ₩846 | ₩846 | -3.06% | 39만 |
|---|
| 2026.06.17 | ₩861 | ₩888 | ₩861 | ₩873 | +1.40% | 4.4만 |
|---|
| 2026.06.16 | ₩861 | ₩868 | ₩840 | ₩865 | +0.47% | 5.3만 |
|---|
| 2026.06.15 | ₩887 | ₩887 | ₩858 | ₩861 | -2.86% | 6.6만 |
|---|
| 2026.06.12 | ₩858 | ₩905 | ₩829 | ₩838 | -2.33% | 5.7만 |
|---|
| 2026.06.11 | ₩895 | ₩895 | ₩842 | ₩878 | -1.79% | 9.6만 |
|---|
| 2026.06.10 | ₩828 | ₩885 | ₩828 | ₩874 | +5.65% | 9.8만 |
|---|
| 2026.06.09 | ₩857 | ₩907 | ₩818 | ₩828 | -3.43% | 18.9만 |
|---|
| 2026.06.08 | ₩919 | ₩919 | ₩858 | ₩880 | -4.22% | 10.3만 |
|---|
| 2026.06.05 | ₩908 | ₩921 | ₩868 | ₩883 | -2.79% | 9.7만 |
|---|
| 2026.06.04 | ₩921 | ₩949 | ₩895 | ₩936 | +1.59% | 19.8만 |
|---|
| 2026.06.03 | ₩935 | ₩935 | ₩913 | ₩920 | -1.57% | 4.7만 |
|---|
| 2026.06.02 | ₩921 | ₩948 | ₩921 | ₩941 | +2.17% | 36.6만 |
|---|
| 2026.06.01 | ₩948 | ₩956 | ₩921 | ₩935 | -1.41% | 14.1만 |
|---|
| 2026.05.29 | ₩921 | ₩948 | ₩921 | ₩943 | +2.32% | 4.7만 |
|---|
| 2026.05.28 | ₩945 | ₩945 | ₩895 | ₩939 | -0.71% | 7.3만 |
|---|
| 2026.05.27 | ₩948 | ₩955 | ₩891 | ₩924 | -2.54% | 8.6만 |
|---|
| 2026.05.26 | ₩919 | ₩961 | ₩919 | ₩935 | +1.74% | 15.5만 |
|---|
| 2026.05.22 | ₩968 | ₩975 | ₩935 | ₩947 | -2.21% | 7.3만 |
|---|
| 2026.05.21 | ₩975 | ₩979 | ₩935 | ₩979 | +0.41% | 17.8만 |
|---|
| 2026.05.20 | ₩948 | ₩988 | ₩948 | ₩975 | +2.82% | 12만 |
|---|
| 2026.05.19 | ₩940 | ₩1,025 | ₩940 | ₩988 | +5.11% | 21.1만 |
|---|
| 2026.05.18 | ₩895 | ₩975 | ₩861 | ₩953 | +6.57% | 25.9만 |
|---|
| 2026.05.15 | ₩868 | ₩895 | ₩864 | ₩864 | -0.46% | 6만 |
|---|
| 2026.05.14 | ₩881 | ₩907 | ₩878 | ₩887 | +0.61% | 7.1만 |
|---|
| 2026.05.13 | ₩921 | ₩921 | ₩869 | ₩878 | -4.64% | 6.3만 |
|---|
| 2026.05.12 | ₩848 | ₩908 | ₩848 | ₩908 | +7.09% | 15.6만 |
|---|
| 2026.05.11 | ₩921 | ₩921 | ₩841 | ₩860 | -6.67% | 19.6만 |
|---|
| 2026.05.08 | ₩907 | ₩908 | ₩841 | ₩862 | -4.86% | 12.7만 |
|---|
| 2026.05.07 | ₩907 | ₩933 | ₩869 | ₩881 | -2.80% | 12.9만 |
|---|
| 2026.05.06 | ₩896 | ₩935 | ₩895 | ₩903 | +0.75% | 7.3만 |
|---|
| 2026.05.05 | ₩928 | ₩948 | ₩892 | ₩931 | +0.29% | 7.8만 |
|---|
| 2026.05.04 | ₩908 | ₩961 | ₩908 | ₩928 | +2.21% | 15.2만 |
|---|
| 2026.05.01 | ₩933 | ₩935 | ₩899 | ₩909 | -2.58% | 10.8만 |
|---|
| 2026.04.30 | ₩921 | ₩928 | ₩887 | ₩908 | -1.45% | 6.5만 |
|---|
| 2026.04.29 | ₩854 | ₩921 | ₩854 | ₩904 | +5.78% | 13.9만 |
|---|
| 2026.04.28 | ₩881 | ₩921 | ₩834 | ₩846 | -3.94% | 28.4만 |
|---|
| 2026.04.27 | ₩900 | ₩908 | ₩854 | ₩873 | -2.97% | 9만 |
|---|
| 2026.04.24 | ₩912 | ₩921 | ₩883 | ₩901 | -1.17% | 6.5만 |
|---|
| 2026.04.23 | ₩921 | ₩948 | ₩891 | ₩921 | 0.00% | 25.3만 |
|---|
| 2026.04.22 | ₩948 | ₩961 | ₩881 | ₩919 | -3.10% | 9.7만 |
|---|
| 2026.04.21 | ₩925 | ₩975 | ₩912 | ₩955 | +3.17% | 4.7만 |
|---|
| 2026.04.20 | ₩935 | ₩961 | ₩921 | ₩932 | -0.29% | 11.9만 |
|---|
| 2026.04.17 | ₩919 | ₩975 | ₩915 | ₩947 | +3.05% | 19.8만 |
|---|
| 2026.04.16 | ₩961 | ₩977 | ₩912 | ₩937 | -2.50% | 16.4만 |
|---|
| 2026.04.15 | ₩891 | ₩961 | ₩877 | ₩961 | +7.95% | 10.4만 |
|---|
| 2026.04.14 | ₩854 | ₩921 | ₩849 | ₩888 | +3.91% | 10만 |
|---|
| 2026.04.13 | ₩814 | ₩849 | ₩810 | ₩849 | +4.26% | 11.3만 |
|---|
| 2026.04.10 | ₩881 | ₩881 | ₩802 | ₩817 | -7.27% | 17만 |
|---|
| 2026.04.09 | ₩899 | ₩899 | ₩854 | ₩870 | -3.12% | 11.2만 |
|---|
| 2026.04.08 | ₩927 | ₩952 | ₩854 | ₩885 | -4.47% | 24.4만 |
|---|
| 2026.04.07 | ₩939 | ₩975 | ₩870 | ₩913 | -2.70% | 31.2만 |
|---|
| 2026.04.06 | ₩1,015 | ₩1,015 | ₩935 | ₩941 | -7.24% | 19.3만 |
|---|
| 2026.04.02 | ₩957 | ₩1,015 | ₩903 | ₩999 | +4.32% | 12.3만 |
|---|
| 2026.04.01 | ₩935 | ₩961 | ₩899 | ₩941 | +0.71% | 29.8만 |
|---|
| 2026.03.31 | ₩927 | ₩927 | ₩873 | ₩888 | -4.18% | 16.5만 |
|---|
| 2026.03.30 | ₩888 | ₩897 | ₩845 | ₩858 | -3.31% | 9만 |
|---|
| 2026.03.27 | ₩907 | ₩925 | ₩828 | ₩872 | -3.83% | 17만 |
|---|
| 2026.03.26 | ₩908 | ₩941 | ₩888 | ₩925 | +1.91% | 20.1만 |
|---|
| 2026.03.25 | ₩916 | ₩985 | ₩895 | ₩913 | -0.29% | 22만 |
|---|
| 2026.03.24 | ₩1,077 | ₩1,077 | ₩908 | ₩908 | -15.74% | 34.1만 |
|---|
| 2026.03.23 | ₩1,069 | ₩1,099 | ₩1,001 | ₩1,001 | -6.37% | 22만 |
|---|
| 2026.03.20 | ₩1,103 | ₩1,176 | ₩1,001 | ₩1,036 | -6.05% | 175.3만 |
|---|
| 2026.03.19 | ₩1,140 | ₩1,208 | ₩1,101 | ₩1,104 | -3.16% | 42.2만 |
|---|
| 2026.03.18 | ₩1,154 | ₩1,255 | ₩1,116 | ₩1,116 | -3.24% | 41.5만 |
|---|
| 2026.03.17 | ₩1,188 | ₩1,274 | ₩1,072 | ₩1,108 | -6.74% | 72.5만 |
|---|
| 2026.03.16 | ₩1,089 | ₩1,271 | ₩1,081 | ₩1,203 | +10.42% | 118.5만 |
|---|
| 2026.03.13 | ₩988 | ₩1,115 | ₩988 | ₩1,056 | +6.89% | 51.9만 |
|---|
| 2026.03.12 | ₩1,001 | ₩1,035 | ₩987 | ₩996 | -0.53% | 39.9만 |
|---|
| 2026.03.11 | ₩948 | ₩1,029 | ₩895 | ₩1,019 | +7.46% | 95.5만 |
|---|
| 2026.03.10 | ₩951 | ₩951 | ₩903 | ₩933 | -1.83% | 13.9만 |
|---|
| 2026.03.09 | ₩866 | ₩955 | ₩841 | ₩907 | +4.62% | 15.9만 |
|---|
| 2026.03.06 | ₩935 | ₩935 | ₩861 | ₩869 | -7.00% | 19.3만 |
|---|
| 2026.03.05 | ₩935 | ₩948 | ₩909 | ₩925 | -1.00% | 13.6만 |
|---|
| 2026.03.04 | ₩895 | ₩973 | ₩881 | ₩935 | +4.48% | 16.8만 |
|---|
| 2026.03.03 | ₩935 | ₩975 | ₩901 | ₩915 | -2.14% | 20.3만 |
|---|
| 2026.03.02 | ₩960 | ₩975 | ₩896 | ₩933 | -2.78% | 30.6만 |
|---|
| 2026.02.27 | ₩961 | ₩975 | ₩921 | ₩967 | +0.56% | 32.3만 |
|---|
| 2026.02.26 | ₩960 | ₩961 | ₩921 | ₩936 | -2.50% | 11.8만 |
|---|
| 2026.02.25 | ₩1,001 | ₩1,015 | ₩921 | ₩959 | -4.27% | 30.3만 |
|---|
| 2026.02.24 | ₩961 | ₩999 | ₩921 | ₩992 | +3.19% | 27만 |
|---|
| 2026.02.23 | ₩973 | ₩973 | ₩841 | ₩929 | -4.53% | 22.8만 |
|---|
| 2026.02.20 | ₩1,001 | ₩1,027 | ₩935 | ₩948 | -5.33% | 41만 |
|---|
| 2026.02.19 | ₩1,028 | ₩1,041 | ₩900 | ₩981 | -4.55% | 63만 |
|---|
| 2026.02.18 | ₩961 | ₩1,036 | ₩869 | ₩1,011 | +5.14% | 118.2만 |
|---|
| 2026.02.17 | ₩801 | ₩933 | ₩761 | ₩920 | +14.83% | 138.4만 |
|---|
| 2026.02.13 | ₩734 | ₩801 | ₩708 | ₩801 | +9.09% | 58.8만 |
|---|
| 2026.02.12 | ₩814 | ₩814 | ₩629 | ₩700 | -14.10% | 172.3만 |
|---|
| 2026.02.11 | ₩507 | ₩1,168 | ₩485 | ₩881 | +73.68% | 2594.3만 |
|---|
| 2026.02.10 | ₩589 | ₩599 | ₩509 | ₩521 | -11.56% | 54만 |
|---|
| 2026.02.09 | ₩641 | ₩641 | ₩613 | ₩627 | -2.08% | 19.8만 |
|---|
| 2026.02.06 | ₩700 | ₩738 | ₩574 | ₩630 | -9.92% | 46.4만 |
|---|
| 2026.02.05 | ₩778 | ₩778 | ₩674 | ₩708 | -9.09% | 25.2만 |
|---|
| 2026.02.04 | ₩784 | ₩793 | ₩754 | ₩768 | -2.04% | 12.7만 |
|---|
| 2026.02.03 | ₩868 | ₩868 | ₩749 | ₩793 | -8.62% | 43.8만 |
|---|
| 2026.02.02 | ₩874 | ₩899 | ₩841 | ₩868 | -0.76% | 9.2만 |
|---|
| 2026.01.30 | ₩913 | ₩913 | ₩844 | ₩868 | -4.97% | 9만 |
|---|
| 2026.01.29 | ₩905 | ₩913 | ₩874 | ₩889 | -1.77% | 9.3만 |
|---|
| 2026.01.28 | ₩881 | ₩913 | ₩854 | ₩913 | +3.64% | 17.6만 |
|---|
| 2026.01.27 | ₩881 | ₩905 | ₩881 | ₩893 | +1.36% | 5.8만 |
|---|
| 2026.01.26 | ₩921 | ₩921 | ₩885 | ₩907 | -1.59% | 3.8만 |
|---|
| 2026.01.23 | ₩900 | ₩933 | ₩881 | ₩908 | +0.89% | 12.3만 |
|---|
| 2026.01.22 | ₩874 | ₩900 | ₩874 | ₩895 | +2.29% | 13.9만 |
|---|
| 2026.01.21 | ₩880 | ₩905 | ₩854 | ₩874 | -0.61% | 12.7만 |
|---|
| 2026.01.20 | ₩925 | ₩925 | ₩874 | ₩880 | -4.91% | 15만 |
|---|
| 2026.01.16 | ₩915 | ₩931 | ₩907 | ₩917 | +0.29% | 4.8만 |
|---|
| 2026.01.15 | ₩933 | ₩933 | ₩881 | ₩896 | -4.01% | 11.8만 |
|---|
| 2026.01.14 | ₩912 | ₩927 | ₩901 | ₩915 | +0.29% | 9만 |
|---|
| 2026.01.13 | ₩947 | ₩961 | ₩881 | ₩915 | -3.39% | 16.8만 |
|---|
| 2026.01.12 | ₩972 | ₩975 | ₩908 | ₩951 | -2.20% | 21.8만 |
|---|
| 2026.01.09 | ₩927 | ₩927 | ₩870 | ₩908 | -2.02% | 19.2만 |
|---|
| 2026.01.08 | ₩935 | ₩948 | ₩904 | ₩923 | -1.29% | 16.2만 |
|---|
| 2026.01.07 | ₩921 | ₩960 | ₩912 | ₩927 | +0.58% | 14.4만 |
|---|
| 2026.01.06 | ₩972 | ₩972 | ₩881 | ₩912 | -6.18% | 14.9만 |
|---|
| 2026.01.05 | ₩921 | ₩961 | ₩896 | ₩944 | +2.46% | 11만 |
|---|
| 2026.01.02 | ₩901 | ₩959 | ₩896 | ₩929 | +3.11% | 10.8만 |
|---|
| 2025.12.31 | ₩895 | ₩908 | ₩883 | ₩883 | -1.34% | 13만 |
|---|
| 2025.12.30 | ₩915 | ₩935 | ₩893 | ₩901 | -1.46% | 9.5만 |
|---|
| 2025.12.29 | ₩964 | ₩975 | ₩915 | ₩935 | -3.05% | 16.3만 |
|---|
| 2025.12.26 | ₩948 | ₩975 | ₩924 | ₩975 | +2.82% | 13.6만 |
|---|
| 2025.12.24 | ₩899 | ₩1,001 | ₩895 | ₩1,000 | +11.29% | 15.4만 |
|---|
| 2025.12.23 | ₩952 | ₩953 | ₩900 | ₩909 | -4.49% | 20.6만 |
|---|
| 2025.12.22 | ₩949 | ₩1,000 | ₩901 | ₩941 | -0.84% | 22만 |
|---|
| 2025.12.19 | ₩935 | ₩988 | ₩881 | ₩979 | +4.71% | 42.9만 |
|---|
| 2025.12.18 | ₩987 | ₩1,031 | ₩935 | ₩935 | -5.28% | 28.4만 |
|---|
| 2025.12.17 | ₩987 | ₩1,028 | ₩939 | ₩939 | -4.87% | 13.5만 |
|---|
| 2025.12.16 | ₩1,028 | ₩1,072 | ₩963 | ₩964 | -6.23% | 30.1만 |
|---|
| 2025.12.15 | ₩1,075 | ₩1,095 | ₩1,001 | ₩1,004 | -6.58% | 22.5만 |
|---|
| 2025.12.12 | ₩1,135 | ₩1,135 | ₩1,055 | ₩1,075 | -5.29% | 24.7만 |
|---|
| 2025.12.11 | ₩1,135 | ₩1,135 | ₩1,081 | ₩1,112 | -2.00% | 10.3만 |
|---|
| 2025.12.10 | ₩1,148 | ₩1,160 | ₩1,068 | ₩1,132 | -1.40% | 26.7만 |
|---|
| 2025.12.09 | ₩1,104 | ₩1,146 | ₩1,081 | ₩1,097 | -0.60% | 9.8만 |
|---|
| 2025.12.08 | ₩1,135 | ₩1,160 | ₩1,112 | ₩1,112 | -2.00% | 21.7만 |
|---|
| 2025.12.05 | ₩1,142 | ₩1,147 | ₩1,108 | ₩1,124 | -1.52% | 5.9만 |
|---|
| 2025.12.04 | ₩1,085 | ₩1,163 | ₩1,085 | ₩1,129 | +4.06% | 20.2만 |
|---|
| 2025.12.03 | ₩1,095 | ₩1,113 | ₩1,069 | ₩1,085 | -0.85% | 17.9만 |
|---|
| 2025.12.02 | ₩1,095 | ₩1,095 | ₩1,065 | ₩1,076 | -1.71% | 16.8만 |
|---|
| 2025.12.01 | ₩1,091 | ₩1,123 | ₩1,056 | ₩1,081 | -0.86% | 36.1만 |
|---|
| 2025.11.28 | ₩1,101 | ₩1,132 | ₩1,100 | ₩1,120 | +1.70% | 30.1만 |
|---|
| 2025.11.26 | ₩1,047 | ₩1,155 | ₩1,047 | ₩1,067 | +1.91% | 140.8만 |
|---|
| 2025.11.25 | ₩1,081 | ₩1,088 | ₩1,017 | ₩1,067 | -1.36% | 236.8만 |
|---|
| 2025.11.24 | ₩963 | ₩1,092 | ₩948 | ₩1,027 | +6.66% | 61.3만 |
|---|
| 2025.11.21 | ₩931 | ₩1,052 | ₩878 | ₩963 | +3.44% | 78.3만 |
|---|
| 2025.11.20 | ₩948 | ₩1,007 | ₩920 | ₩931 | -1.83% | 25.4만 |
|---|
| 2025.11.19 | ₩996 | ₩1,020 | ₩948 | ₩948 | -4.83% | 21.2만 |
|---|
| 2025.11.18 | ₩868 | ₩1,068 | ₩868 | ₩1,023 | +17.85% | 90.3만 |
|---|
| 2025.11.17 | ₩870 | ₩928 | ₩870 | ₩870 | 0.00% | 9만 |
|---|
| 2025.11.14 | ₩901 | ₩932 | ₩854 | ₩892 | -1.04% | 37만 |
|---|
| 2025.11.13 | ₩975 | ₩975 | ₩881 | ₩887 | -9.04% | 40.5만 |
|---|
| 2025.11.12 | ₩921 | ₩1,001 | ₩888 | ₩973 | +5.65% | 59.3만 |
|---|
| 2025.11.11 | ₩929 | ₩955 | ₩921 | ₩937 | +0.86% | 14.3만 |
|---|
| 2025.11.10 | ₩961 | ₩961 | ₩921 | ₩935 | -2.78% | 24.4만 |
|---|
| 2025.11.07 | ₩937 | ₩969 | ₩935 | ₩937 | 0.00% | 29.7만 |
|---|
| 2025.11.06 | ₩981 | ₩1,001 | ₩951 | ₩969 | -1.22% | 17.8만 |
|---|
| 2025.11.05 | ₩959 | ₩1,015 | ₩948 | ₩976 | +1.81% | 28.7만 |
|---|
| 2025.11.04 | ₩988 | ₩1,001 | ₩936 | ₩968 | -2.03% | 34.2만 |
|---|
| 2025.11.03 | ₩1,029 | ₩1,073 | ₩984 | ₩1,020 | -0.91% | 46.1만 |
|---|
| 2025.10.31 | ₩1,031 | ₩1,081 | ₩975 | ₩1,075 | +4.27% | 65.4만 |
|---|
| 2025.10.30 | ₩1,019 | ₩1,041 | ₩959 | ₩1,000 | -1.83% | 37.3만 |
|---|
| 2025.10.29 | ₩1,108 | ₩1,108 | ₩1,012 | ₩1,047 | -5.54% | 45.2만 |
|---|
| 2025.10.28 | ₩1,081 | ₩1,091 | ₩1,048 | ₩1,075 | -0.62% | 33.4만 |
|---|
| 2025.10.27 | ₩1,180 | ₩1,180 | ₩1,043 | ₩1,081 | -8.37% | 72.7만 |
|---|
| 2025.10.24 | ₩1,079 | ₩1,148 | ₩1,055 | ₩1,135 | +5.20% | 50.5만 |
|---|
| 2025.10.23 | ₩1,068 | ₩1,133 | ₩1,043 | ₩1,099 | +2.88% | 25.4만 |
|---|
| 2025.10.22 | ₩1,101 | ₩1,128 | ₩1,028 | ₩1,068 | -3.03% | 60.3만 |
|---|
| 2025.10.21 | ₩1,135 | ₩1,175 | ₩1,116 | ₩1,147 | +1.06% | 34.1만 |
|---|
| 2025.10.20 | ₩1,101 | ₩1,160 | ₩1,073 | ₩1,125 | +2.18% | 55.8만 |
|---|
| 2025.10.17 | ₩1,140 | ₩1,140 | ₩1,041 | ₩1,120 | -1.76% | 61.4만 |
|---|
| 2025.10.16 | ₩1,195 | ₩1,242 | ₩1,069 | ₩1,135 | -5.03% | 121.9만 |
|---|
| 2025.10.15 | ₩1,268 | ₩1,268 | ₩1,190 | ₩1,215 | -4.21% | 77.1만 |
|---|
| 2025.10.14 | ₩1,215 | ₩1,286 | ₩1,136 | ₩1,226 | +0.88% | 121.9만 |
|---|
| 2025.10.13 | ₩1,186 | ₩1,299 | ₩1,170 | ₩1,199 | +1.13% | 107.6만 |
|---|
| 2025.10.10 | ₩1,288 | ₩1,362 | ₩1,182 | ₩1,182 | -8.29% | 217.5만 |
|---|