시장 데이터를 불러오는 중
전체 종목
일렉트로코어 과거 주가
electroCore, Inc. - Common Stock · ECOR · NASDAQ
주요 사업 분야는 의료용 전자·치료 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
electroCore, Inc. - Common Stock · ECOR · NASDAQ
주요 사업 분야는 의료용 전자·치료 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,533 | ₩13,095 | ₩12,533 | ₩12,921 | +3.09% | 4.5만 |
| 2026.10.08 | ₩12,908 | ₩13,443 | ₩12,600 | ₩12,720 | -1.45% | 5.3만 |
| 2026.10.07 | ₩13,135 | ₩13,683 | ₩12,954 | ₩13,001 | -1.02% | 4.9만 |
| 2026.10.06 | ₩13,710 | ₩13,978 | ₩13,229 | ₩13,269 | -3.22% | 3.9만 |
| 2026.10.05 | ₩13,563 | ₩13,710 | ₩13,242 | ₩13,550 | -0.10% | 3.2만 |
| 2026.10.02 | ₩14,004 | ₩14,740 | ₩13,269 | ₩13,563 | -3.15% | 12.2만 |
| 2026.10.01 | ₩14,713 | ₩14,820 | ₩13,376 | ₩13,797 | -6.23% | 9.8만 |
| 2026.09.30 | ₩14,346 | ₩14,838 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,473 |
| +0.89% |
| 4.9만 |
| 2026.09.29 | ₩14,927 | ₩15,159 | ₩14,071 | ₩14,553 | -2.51% | 6.3만 |
|---|
| 2026.09.28 | ₩14,713 | ₩15,088 | ₩14,352 | ₩14,754 | +0.27% | 11.4만 |
|---|
| 2026.09.25 | ₩15,168 | ₩15,338 | ₩14,713 | ₩14,874 | -1.94% | 5.2만 |
|---|
| 2026.09.24 | ₩15,289 | ₩15,703 | ₩14,954 | ₩15,182 | -0.70% | 6.9만 |
|---|
| 2026.09.23 | ₩16,104 | ₩16,226 | ₩15,048 | ₩15,275 | -5.15% | 11.3만 |
|---|
| 2026.09.22 | ₩16,292 | ₩16,987 | ₩16,038 | ₩16,439 | +0.90% | 12.6만 |
|---|
| 2026.09.21 | ₩15,703 | ₩16,211 | ₩15,182 | ₩16,044 | +2.17% | 12만 |
|---|
| 2026.09.18 | ₩15,182 | ₩15,623 | ₩14,901 | ₩15,623 | +2.91% | 9.8만 |
|---|
| 2026.09.17 | ₩14,446 | ₩15,957 | ₩13,995 | ₩15,222 | +5.37% | 21.4만 |
|---|
| 2026.09.16 | ₩13,469 | ₩14,285 | ₩13,189 | ₩14,245 | +5.76% | 13.7만 |
|---|
| 2026.09.15 | ₩13,082 | ₩13,764 | ₩12,640 | ₩13,443 | +2.76% | 8.5만 |
|---|
| 2026.09.14 | ₩12,841 | ₩13,253 | ₩12,674 | ₩13,055 | +1.67% | 3.9만 |
|---|
| 2026.09.11 | ₩12,286 | ₩13,362 | ₩12,286 | ₩12,868 | +4.74% | 4만 |
|---|
| 2026.09.10 | ₩11,637 | ₩12,573 | ₩11,637 | ₩12,292 | +5.63% | 8.5만 |
|---|
| 2026.09.09 | ₩11,904 | ₩12,292 | ₩11,904 | ₩12,025 | +1.01% | 2.7만 |
|---|
| 2026.09.08 | ₩12,145 | ₩12,292 | ₩11,864 | ₩12,145 | 0.00% | 2.4만 |
|---|
| 2026.09.04 | ₩12,279 | ₩12,587 | ₩12,065 | ₩12,319 | +0.33% | 2만 |
|---|
| 2026.09.03 | ₩12,707 | ₩12,979 | ₩11,985 | ₩12,319 | -3.05% | 3.3만 |
|---|
| 2026.09.02 | ₩12,159 | ₩12,881 | ₩11,704 | ₩12,720 | +4.62% | 8.2만 |
|---|
| 2026.09.01 | ₩12,466 | ₩12,774 | ₩12,032 | ₩12,105 | -2.90% | 18만 |
|---|
| 2026.08.31 | ₩12,720 | ₩13,202 | ₩12,306 | ₩12,694 | -0.21% | 9.6만 |
|---|
| 2026.08.28 | ₩12,881 | ₩13,362 | ₩12,332 | ₩12,874 | -0.05% | 8.7만 |
|---|
| 2026.08.27 | ₩14,165 | ₩14,272 | ₩12,921 | ₩12,988 | -8.31% | 6.4만 |
|---|
| 2026.08.26 | ₩12,640 | ₩13,844 | ₩12,640 | ₩13,844 | +9.52% | 7.8만 |
|---|
| 2026.08.25 | ₩12,787 | ₩13,336 | ₩12,346 | ₩12,667 | -0.94% | 10.9만 |
|---|
| 2026.08.24 | ₩14,071 | ₩14,071 | ₩12,680 | ₩12,908 | -8.27% | 4.6만 |
|---|
| 2026.08.21 | ₩13,817 | ₩14,647 | ₩13,376 | ₩14,071 | +1.84% | 6만 |
|---|
| 2026.08.20 | ₩14,312 | ₩14,459 | ₩12,894 | ₩13,657 | -4.58% | 18.3만 |
|---|
| 2026.08.19 | ₩13,844 | ₩14,620 | ₩13,175 | ₩14,459 | +4.44% | 7.5만 |
|---|
| 2026.08.18 | ₩13,724 | ₩14,098 | ₩13,403 | ₩13,737 | +0.10% | 4.7만 |
|---|
| 2026.08.17 | ₩13,576 | ₩14,285 | ₩13,376 | ₩13,710 | +0.99% | 14.4만 |
|---|
| 2026.08.14 | ₩12,988 | ₩13,897 | ₩12,948 | ₩13,336 | +2.68% | 12만 |
|---|
| 2026.08.13 | ₩12,747 | ₩13,443 | ₩11,690 | ₩13,296 | +4.30% | 10.9만 |
|---|
| 2026.08.12 | ₩12,038 | ₩12,707 | ₩11,664 | ₩12,573 | +4.44% | 8.1만 |
|---|
| 2026.08.11 | ₩11,757 | ₩12,533 | ₩11,583 | ₩12,199 | +3.75% | 7.7만 |
|---|
| 2026.08.10 | ₩10,727 | ₩12,025 | ₩10,269 | ₩11,985 | +11.72% | 5.2만 |
|---|
| 2026.08.07 | ₩8,962 | ₩11,797 | ₩8,494 | ₩10,821 | +20.75% | 21.4만 |
|---|
| 2026.08.06 | ₩8,500 | ₩8,975 | ₩7,758 | ₩8,962 | +5.43% | 20.4만 |
|---|
| 2026.08.05 | ₩8,507 | ₩8,775 | ₩8,159 | ₩8,734 | +2.67% | 2.6만 |
|---|
| 2026.08.04 | ₩8,025 | ₩8,935 | ₩8,025 | ₩8,333 | +3.83% | 19.8만 |
|---|
| 2026.08.03 | ₩8,066 | ₩8,460 | ₩7,678 | ₩8,146 | +1.00% | 14.4만 |
|---|
| 2026.07.31 | ₩8,346 | ₩8,467 | ₩7,999 | ₩8,139 | -2.48% | 3.7만 |
|---|
| 2026.07.30 | ₩8,213 | ₩8,835 | ₩8,039 | ₩8,413 | +2.44% | 5.9만 |
|---|
| 2026.07.29 | ₩8,159 | ₩8,534 | ₩7,985 | ₩8,119 | -0.49% | 5.6만 |
|---|
| 2026.07.28 | ₩8,052 | ₩8,587 | ₩8,025 | ₩8,146 | +1.16% | 2.5만 |
|---|
| 2026.07.27 | ₩8,387 | ₩8,587 | ₩7,865 | ₩8,092 | -3.51% | 3.2만 |
|---|
| 2026.07.24 | ₩8,895 | ₩8,895 | ₩7,952 | ₩8,280 | -6.92% | 3만 |
|---|
| 2026.07.23 | ₩8,440 | ₩9,243 | ₩8,159 | ₩8,514 | +0.87% | 4만 |
|---|
| 2026.07.22 | ₩8,587 | ₩8,708 | ₩8,039 | ₩8,467 | -1.40% | 4.8만 |
|---|
| 2026.07.21 | ₩8,173 | ₩8,708 | ₩8,012 | ₩8,561 | +4.75% | 7.8만 |
|---|
| 2026.07.20 | ₩8,012 | ₩8,367 | ₩7,664 | ₩8,119 | +1.34% | 4.2만 |
|---|
| 2026.07.17 | ₩7,611 | ₩8,360 | ₩7,531 | ₩7,865 | +3.34% | 3.9만 |
|---|
| 2026.07.16 | ₩8,025 | ₩8,334 | ₩7,651 | ₩7,731 | -3.67% | 7.3만 |
|---|
| 2026.07.15 | ₩8,360 | ₩8,413 | ₩7,878 | ₩8,066 | -3.52% | 6.6만 |
|---|
| 2026.07.14 | ₩8,748 | ₩9,029 | ₩8,025 | ₩8,226 | -5.96% | 8.3만 |
|---|
| 2026.07.13 | ₩8,815 | ₩9,059 | ₩8,520 | ₩8,721 | -1.06% | 3.6만 |
|---|
| 2026.07.10 | ₩8,882 | ₩9,430 | ₩8,748 | ₩8,821 | -0.68% | 3.1만 |
|---|
| 2026.07.09 | ₩8,828 | ₩9,042 | ₩8,092 | ₩8,882 | +0.61% | 15.6만 |
|---|
| 2026.07.08 | ₩10,286 | ₩10,600 | ₩8,427 | ₩8,734 | -15.08% | 32.4만 |
|---|
| 2026.07.07 | ₩11,035 | ₩11,102 | ₩10,326 | ₩10,580 | -4.12% | 14.7만 |
|---|
| 2026.07.06 | ₩11,838 | ₩12,747 | ₩10,273 | ₩11,075 | -6.44% | 8만 |
|---|
| 2026.07.02 | ₩11,824 | ₩11,945 | ₩10,574 | ₩11,731 | -0.79% | 5.4만 |
|---|
| 2026.07.01 | ₩11,356 | ₩11,985 | ₩10,781 | ₩11,102 | -2.24% | 11.4만 |
|---|
| 2026.06.30 | ₩10,834 | ₩11,664 | ₩10,540 | ₩11,557 | +6.67% | 5.6만 |
|---|
| 2026.06.29 | ₩10,687 | ₩11,369 | ₩10,299 | ₩10,861 | +1.63% | 12.9만 |
|---|
| 2026.06.26 | ₩9,336 | ₩10,794 | ₩9,216 | ₩10,487 | +12.32% | 6.5만 |
|---|
| 2026.06.25 | ₩10,259 | ₩10,406 | ₩9,617 | ₩9,617 | -6.26% | 6.5만 |
|---|
| 2026.06.24 | ₩11,303 | ₩12,025 | ₩10,085 | ₩10,125 | -10.41% | 8.6만 |
|---|
| 2026.06.23 | ₩10,674 | ₩11,423 | ₩10,607 | ₩11,169 | +4.64% | 6.5만 |
|---|
| 2026.06.22 | ₩11,222 | ₩11,570 | ₩10,701 | ₩10,861 | -3.22% | 7.9만 |
|---|
| 2026.06.18 | ₩11,690 | ₩11,824 | ₩10,500 | ₩11,269 | -3.60% | 13.6만 |
|---|
| 2026.06.17 | ₩11,503 | ₩12,078 | ₩11,369 | ₩11,630 | +1.10% | 4.4만 |
|---|
| 2026.06.16 | ₩12,279 | ₩12,734 | ₩11,343 | ₩11,604 | -5.50% | 13.4만 |
|---|
| 2026.06.15 | ₩13,964 | ₩14,038 | ₩12,132 | ₩12,185 | -12.74% | 15.9만 |
|---|
| 2026.06.12 | ₩13,603 | ₩13,978 | ₩13,104 | ₩13,710 | +0.79% | 15.4만 |
|---|
| 2026.06.11 | ₩13,189 | ₩13,831 | ₩12,647 | ₩13,617 | +3.25% | 6.7만 |
|---|
| 2026.06.10 | ₩12,640 | ₩13,911 | ₩12,439 | ₩13,282 | +5.08% | 16.9만 |
|---|
| 2026.06.09 | ₩12,894 | ₩13,416 | ₩11,637 | ₩12,734 | -1.24% | 11.9만 |
|---|
| 2026.06.08 | ₩11,998 | ₩12,921 | ₩11,664 | ₩12,894 | +7.47% | 13.2만 |
|---|
| 2026.06.05 | ₩13,242 | ₩13,362 | ₩11,436 | ₩11,664 | -11.92% | 13.6만 |
|---|
| 2026.06.04 | ₩13,001 | ₩13,556 | ₩12,078 | ₩13,296 | +2.26% | 42.3만 |
|---|
| 2026.06.03 | ₩12,453 | ₩13,496 | ₩12,306 | ₩13,189 | +5.91% | 13.4만 |
|---|
| 2026.06.02 | ₩13,510 | ₩13,523 | ₩11,476 | ₩12,640 | -6.44% | 19.9만 |
|---|
| 2026.06.01 | ₩13,362 | ₩13,865 | ₩12,453 | ₩13,844 | +3.60% | 9.6만 |
|---|
| 2026.05.29 | ₩12,292 | ₩13,737 | ₩12,145 | ₩13,055 | +6.20% | 34.7만 |
|---|
| 2026.05.28 | ₩12,359 | ₩12,520 | ₩11,757 | ₩12,359 | 0.00% | 22.2만 |
|---|
| 2026.05.27 | ₩11,971 | ₩12,948 | ₩11,570 | ₩12,359 | +3.24% | 31.6만 |
|---|
| 2026.05.26 | ₩9,082 | ₩12,346 | ₩8,948 | ₩11,918 | +31.22% | 61.8만 |
|---|
| 2026.05.22 | ₩7,972 | ₩9,082 | ₩7,972 | ₩8,922 | +11.91% | 13만 |
|---|
| 2026.05.21 | ₩8,039 | ₩8,119 | ₩7,624 | ₩8,012 | -0.33% | 4.2만 |
|---|
| 2026.05.20 | ₩7,959 | ₩8,266 | ₩7,880 | ₩8,199 | +3.03% | 2.6만 |
|---|
| 2026.05.19 | ₩7,798 | ₩8,206 | ₩7,758 | ₩7,898 | +1.29% | 3.4만 |
|---|
| 2026.05.18 | ₩8,427 | ₩8,494 | ₩7,624 | ₩7,838 | -6.98% | 7.6만 |
|---|
| 2026.05.15 | ₩8,387 | ₩8,561 | ₩7,658 | ₩8,387 | 0.00% | 18.3만 |
|---|
| 2026.05.14 | ₩8,454 | ₩8,886 | ₩8,092 | ₩8,601 | +1.74% | 8.6만 |
|---|
| 2026.05.13 | ₩9,029 | ₩9,029 | ₩8,246 | ₩8,454 | -6.37% | 5.9만 |
|---|
| 2026.05.12 | ₩8,855 | ₩9,189 | ₩8,708 | ₩8,955 | +1.13% | 7.1만 |
|---|
| 2026.05.11 | ₩8,480 | ₩8,896 | ₩8,239 | ₩8,841 | +4.26% | 6.2만 |
|---|
| 2026.05.08 | ₩8,373 | ₩8,721 | ₩8,253 | ₩8,574 | +2.40% | 7.1만 |
|---|
| 2026.05.07 | ₩8,808 | ₩9,203 | ₩8,248 | ₩8,387 | -4.78% | 6.2만 |
|---|
| 2026.05.06 | ₩9,470 | ₩9,470 | ₩8,895 | ₩8,908 | -5.93% | 1.9만 |
|---|
| 2026.05.05 | ₩9,096 | ₩9,818 | ₩8,540 | ₩9,350 | +2.79% | 9.2만 |
|---|
| 2026.05.04 | ₩8,948 | ₩9,136 | ₩8,427 | ₩8,935 | -0.15% | 3.8만 |
|---|
| 2026.05.01 | ₩8,828 | ₩9,203 | ₩8,494 | ₩8,882 | +0.61% | 7만 |
|---|
| 2026.04.30 | ₩8,280 | ₩8,882 | ₩7,985 | ₩8,708 | +5.17% | 8만 |
|---|
| 2026.04.29 | ₩8,253 | ₩8,484 | ₩7,936 | ₩8,226 | -0.32% | 8.9만 |
|---|
| 2026.04.28 | ₩8,092 | ₩8,346 | ₩7,825 | ₩8,226 | +1.65% | 3.6만 |
|---|
| 2026.04.27 | ₩8,159 | ₩8,614 | ₩8,034 | ₩8,119 | -0.49% | 2.3만 |
|---|
| 2026.04.24 | ₩8,146 | ₩8,360 | ₩8,052 | ₩8,260 | +1.40% | 2만 |
|---|
| 2026.04.23 | ₩8,721 | ₩8,721 | ₩8,046 | ₩8,266 | -5.21% | 3.4만 |
|---|
| 2026.04.22 | ₩8,306 | ₩8,476 | ₩8,173 | ₩8,186 | -1.45% | 2.5만 |
|---|
| 2026.04.21 | ₩8,400 | ₩8,761 | ₩8,039 | ₩8,293 | -1.27% | 6.4만 |
|---|
| 2026.04.20 | ₩8,641 | ₩8,761 | ₩8,373 | ₩8,440 | -2.32% | 1.6만 |
|---|
| 2026.04.17 | ₩9,002 | ₩9,417 | ₩8,627 | ₩8,694 | -3.42% | 3.3만 |
|---|
| 2026.04.16 | ₩9,082 | ₩9,296 | ₩8,694 | ₩8,935 | -1.62% | 3만 |
|---|
| 2026.04.15 | ₩8,908 | ₩9,082 | ₩8,561 | ₩9,082 | +1.95% | 3.8만 |
|---|
| 2026.04.14 | ₩8,400 | ₩9,042 | ₩8,400 | ₩8,761 | +4.30% | 5.1만 |
|---|
| 2026.04.13 | ₩8,052 | ₩8,627 | ₩8,027 | ₩8,407 | +4.40% | 3.5만 |
|---|
| 2026.04.10 | ₩8,962 | ₩9,524 | ₩7,638 | ₩8,132 | -9.25% | 14.9만 |
|---|
| 2026.04.09 | ₩9,510 | ₩9,794 | ₩8,594 | ₩8,895 | -6.47% | 17만 |
|---|
| 2026.04.08 | ₩9,323 | ₩9,336 | ₩8,280 | ₩8,306 | -10.90% | 7.9만 |
|---|
| 2026.04.07 | ₩9,296 | ₩9,296 | ₩8,844 | ₩8,975 | -3.45% | 2만 |
|---|
| 2026.04.06 | ₩9,149 | ₩9,965 | ₩8,978 | ₩9,417 | +2.92% | 9만 |
|---|
| 2026.04.02 | ₩8,681 | ₩9,189 | ₩8,360 | ₩9,096 | +4.78% | 13.2만 |
|---|
| 2026.04.01 | ₩8,092 | ₩9,096 | ₩8,092 | ₩8,828 | +9.09% | 21.7만 |
|---|
| 2026.03.31 | ₩7,829 | ₩8,186 | ₩7,611 | ₩8,066 | +3.02% | 2.2만 |
|---|
| 2026.03.30 | ₩7,838 | ₩7,858 | ₩7,517 | ₩7,544 | -3.75% | 1.8만 |
|---|
| 2026.03.27 | ₩8,066 | ₩8,454 | ₩7,718 | ₩7,838 | -2.82% | 5.9만 |
|---|
| 2026.03.26 | ₩8,721 | ₩9,269 | ₩7,798 | ₩8,052 | -7.67% | 5만 |
|---|
| 2026.03.25 | ₩8,360 | ₩9,336 | ₩8,039 | ₩8,948 | +7.04% | 4.5만 |
|---|
| 2026.03.24 | ₩8,066 | ₩8,581 | ₩7,852 | ₩8,253 | +2.32% | 5.4만 |
|---|
| 2026.03.23 | ₩8,373 | ₩8,775 | ₩7,442 | ₩8,199 | -2.08% | 8.5만 |
|---|
| 2026.03.20 | ₩8,574 | ₩8,614 | ₩7,985 | ₩8,360 | -2.50% | 18.7만 |
|---|
| 2026.03.19 | ₩8,908 | ₩9,296 | ₩8,373 | ₩8,768 | -1.58% | 16.6만 |
|---|
| 2026.03.18 | ₩9,296 | ₩9,363 | ₩8,828 | ₩9,229 | -0.72% | 4.9만 |
|---|
| 2026.03.17 | ₩8,845 | ₩9,724 | ₩8,459 | ₩9,109 | +2.98% | 7.6만 |
|---|
| 2026.03.16 | ₩8,373 | ₩8,908 | ₩8,373 | ₩8,413 | +0.48% | 3.8만 |
|---|
| 2026.03.13 | ₩8,641 | ₩8,701 | ₩8,025 | ₩8,213 | -4.95% | 2.5만 |
|---|
| 2026.03.12 | ₩8,427 | ₩8,554 | ₩8,072 | ₩8,467 | +0.48% | 3만 |
|---|
| 2026.03.11 | ₩8,578 | ₩9,162 | ₩8,480 | ₩8,561 | -0.20% | 5.3만 |
|---|
| 2026.03.10 | ₩8,775 | ₩9,013 | ₩8,480 | ₩8,694 | -0.91% | 3만 |
|---|
| 2026.03.09 | ₩8,975 | ₩9,216 | ₩7,691 | ₩8,882 | -1.04% | 5.6만 |
|---|
| 2026.03.06 | ₩9,778 | ₩9,905 | ₩9,096 | ₩9,162 | -6.29% | 4.7만 |
|---|
| 2026.03.05 | ₩10,446 | ₩10,982 | ₩9,537 | ₩10,059 | -3.71% | 4.6만 |
|---|
| 2026.03.04 | ₩10,206 | ₩10,921 | ₩10,091 | ₩10,667 | +4.52% | 7.8만 |
|---|
| 2026.03.03 | ₩9,697 | ₩10,366 | ₩8,614 | ₩10,179 | +4.97% | 10만 |
|---|
| 2026.03.02 | ₩9,738 | ₩10,406 | ₩8,761 | ₩10,393 | +6.73% | 5만 |
|---|
| 2026.02.27 | ₩10,032 | ₩10,139 | ₩9,243 | ₩10,139 | +1.07% | 5.5만 |
|---|
| 2026.02.26 | ₩9,738 | ₩10,353 | ₩9,430 | ₩10,353 | +6.32% | 4.9만 |
|---|
| 2026.02.25 | ₩9,644 | ₩9,791 | ₩9,209 | ₩9,738 | +0.97% | 5.4만 |
|---|
| 2026.02.24 | ₩8,922 | ₩9,617 | ₩8,391 | ₩9,604 | +7.65% | 6.1만 |
|---|
| 2026.02.23 | ₩8,186 | ₩9,015 | ₩8,186 | ₩8,908 | +8.82% | 3.9만 |
|---|
| 2026.02.20 | ₩8,066 | ₩8,360 | ₩8,025 | ₩8,360 | +3.65% | 4.2만 |
|---|
| 2026.02.19 | ₩8,052 | ₩8,314 | ₩7,840 | ₩8,253 | +2.49% | 4.5만 |
|---|
| 2026.02.18 | ₩8,213 | ₩8,601 | ₩7,825 | ₩8,039 | -2.12% | 2.2만 |
|---|
| 2026.02.17 | ₩7,263 | ₩9,216 | ₩7,263 | ₩8,213 | +13.08% | 13.7만 |
|---|
| 2026.02.13 | ₩7,537 | ₩7,918 | ₩7,236 | ₩7,263 | -3.64% | 4.1만 |
|---|
| 2026.02.12 | ₩7,370 | ₩7,477 | ₩7,089 | ₩7,477 | +1.45% | 2.1만 |
|---|
| 2026.02.11 | ₩7,210 | ₩7,597 | ₩6,889 | ₩7,303 | +1.30% | 4.6만 |
|---|
| 2026.02.10 | ₩7,169 | ₩7,664 | ₩7,049 | ₩7,169 | 0.00% | 4.4만 |
|---|
| 2026.02.09 | ₩7,303 | ₩7,477 | ₩6,929 | ₩7,156 | -2.01% | 3.7만 |
|---|
| 2026.02.06 | ₩6,822 | ₩7,450 | ₩6,822 | ₩7,290 | +6.86% | 2.6만 |
|---|
| 2026.02.05 | ₩7,357 | ₩7,553 | ₩6,782 | ₩6,782 | -7.82% | 5만 |
|---|
| 2026.02.04 | ₩8,146 | ₩8,173 | ₩7,370 | ₩7,424 | -8.87% | 3.2만 |
|---|
| 2026.02.03 | ₩8,761 | ₩9,109 | ₩8,052 | ₩8,119 | -7.33% | 3.2만 |
|---|
| 2026.02.02 | ₩8,908 | ₩9,510 | ₩8,761 | ₩8,761 | -1.65% | 6.2만 |
|---|
| 2026.01.30 | ₩9,497 | ₩9,954 | ₩8,761 | ₩8,908 | -6.20% | 6.4만 |
|---|
| 2026.01.29 | ₩9,697 | ₩10,108 | ₩9,403 | ₩9,497 | -2.07% | 2.7만 |
|---|
| 2026.01.28 | ₩10,634 | ₩10,656 | ₩9,390 | ₩9,697 | -8.81% | 12.8만 |
|---|
| 2026.01.27 | ₩10,808 | ₩11,102 | ₩10,166 | ₩10,540 | -2.48% | 5.2만 |
|---|
| 2026.01.26 | ₩9,911 | ₩10,941 | ₩9,376 | ₩10,901 | +9.99% | 10.3만 |
|---|
| 2026.01.23 | ₩9,457 | ₩10,104 | ₩9,042 | ₩9,992 | +5.66% | 8.8만 |
|---|
| 2026.01.22 | ₩10,192 | ₩10,580 | ₩9,002 | ₩9,417 | -7.61% | 9.9만 |
|---|
| 2026.01.21 | ₩9,203 | ₩10,701 | ₩8,561 | ₩10,139 | +10.17% | 22.4만 |
|---|
| 2026.01.20 | ₩9,363 | ₩9,965 | ₩9,189 | ₩9,203 | -1.71% | 12.2만 |
|---|
| 2026.01.16 | ₩9,015 | ₩9,751 | ₩8,761 | ₩9,550 | +5.93% | 15.7만 |
|---|
| 2026.01.15 | ₩8,828 | ₩9,457 | ₩8,574 | ₩9,082 | +2.88% | 19.5만 |
|---|
| 2026.01.14 | ₩8,346 | ₩8,882 | ₩7,449 | ₩8,761 | +4.97% | 8.3만 |
|---|
| 2026.01.13 | ₩8,494 | ₩8,922 | ₩8,226 | ₩8,413 | -0.94% | 13.2만 |
|---|
| 2026.01.12 | ₩7,383 | ₩8,494 | ₩7,276 | ₩8,467 | +14.67% | 26.9만 |
|---|
| 2026.01.09 | ₩6,822 | ₩7,611 | ₩6,755 | ₩7,531 | +10.39% | 6.6만 |
|---|
| 2026.01.08 | ₩6,216 | ₩6,889 | ₩6,216 | ₩6,728 | +8.24% | 3만 |
|---|
| 2026.01.07 | ₩6,501 | ₩6,594 | ₩6,354 | ₩6,487 | -0.21% | 1.6만 |
|---|
| 2026.01.06 | ₩6,340 | ₩6,634 | ₩6,340 | ₩6,514 | +2.74% | 3.5만 |
|---|
| 2026.01.05 | ₩6,113 | ₩6,394 | ₩6,006 | ₩6,327 | +3.50% | 1.6만 |
|---|
| 2026.01.02 | ₩6,006 | ₩6,273 | ₩5,952 | ₩6,086 | +1.34% | 2.2만 |
|---|
| 2025.12.31 | ₩6,233 | ₩6,354 | ₩5,912 | ₩5,999 | -3.76% | 7.5만 |
|---|
| 2025.12.30 | ₩6,420 | ₩6,593 | ₩6,166 | ₩6,220 | -3.13% | 4.9만 |
|---|
| 2025.12.29 | ₩6,420 | ₩6,688 | ₩6,380 | ₩6,380 | -0.63% | 3.8만 |
|---|
| 2025.12.26 | ₩6,474 | ₩6,628 | ₩6,420 | ₩6,621 | +2.27% | 1.9만 |
|---|
| 2025.12.24 | ₩6,407 | ₩6,621 | ₩6,351 | ₩6,527 | +1.88% | 1.6만 |
|---|
| 2025.12.23 | ₩6,501 | ₩6,541 | ₩6,166 | ₩6,420 | -1.23% | 5.2만 |
|---|
| 2025.12.22 | ₩6,139 | ₩6,675 | ₩6,032 | ₩6,621 | +7.84% | 5.2만 |
|---|
| 2025.12.19 | ₩6,113 | ₩6,434 | ₩5,979 | ₩6,153 | +0.66% | 5.3만 |
|---|
| 2025.12.18 | ₩6,420 | ₩6,768 | ₩5,899 | ₩5,912 | -7.92% | 14.3만 |
|---|
| 2025.12.17 | ₩6,474 | ₩6,474 | ₩6,380 | ₩6,394 | -1.24% | 1.9만 |
|---|
| 2025.12.16 | ₩6,380 | ₩6,501 | ₩6,300 | ₩6,407 | +0.42% | 3.9만 |
|---|
| 2025.12.15 | ₩6,461 | ₩6,661 | ₩6,379 | ₩6,380 | -1.24% | 3.2만 |
|---|
| 2025.12.12 | ₩6,461 | ₩6,541 | ₩6,354 | ₩6,354 | -1.66% | 2.3만 |
|---|
| 2025.12.11 | ₩6,423 | ₩6,574 | ₩6,404 | ₩6,447 | +0.37% | 2만 |
|---|
| 2025.12.10 | ₩6,621 | ₩6,646 | ₩6,394 | ₩6,394 | -3.43% | 2.9만 |
|---|
| 2025.12.09 | ₩6,474 | ₩6,808 | ₩6,447 | ₩6,554 | +1.24% | 8.6만 |
|---|
| 2025.12.08 | ₩6,661 | ₩6,661 | ₩6,474 | ₩6,554 | -1.61% | 2만 |
|---|
| 2025.12.05 | ₩6,581 | ₩6,728 | ₩6,420 | ₩6,447 | -2.03% | 9.8천 |
|---|
| 2025.12.04 | ₩6,688 | ₩6,832 | ₩6,568 | ₩6,621 | -1.00% | 3.8만 |
|---|
| 2025.12.03 | ₩6,447 | ₩6,688 | ₩6,340 | ₩6,688 | +3.73% | 1.9만 |
|---|
| 2025.12.02 | ₩6,367 | ₩6,474 | ₩6,327 | ₩6,354 | -0.21% | 1.3만 |
|---|
| 2025.12.01 | ₩6,755 | ₩6,755 | ₩6,354 | ₩6,380 | -5.54% | 3.2만 |
|---|
| 2025.11.28 | ₩6,634 | ₩6,808 | ₩6,554 | ₩6,755 | +1.81% | 1.1만 |
|---|
| 2025.11.26 | ₩6,380 | ₩6,875 | ₩6,380 | ₩6,554 | +2.73% | 7.6만 |
|---|
| 2025.11.25 | ₩6,434 | ₩6,654 | ₩6,434 | ₩6,594 | +2.49% | 1.5만 |
|---|
| 2025.11.24 | ₩6,447 | ₩6,661 | ₩6,354 | ₩6,420 | -0.41% | 3.5만 |
|---|
| 2025.11.21 | ₩6,180 | ₩6,394 | ₩6,061 | ₩6,300 | +1.95% | 2.6만 |
|---|
| 2025.11.20 | ₩6,661 | ₩6,688 | ₩6,139 | ₩6,139 | -7.83% | 5만 |
|---|
| 2025.11.19 | ₩6,795 | ₩6,795 | ₩6,467 | ₩6,527 | -3.94% | 3.8만 |
|---|
| 2025.11.18 | ₩6,835 | ₩6,942 | ₩6,728 | ₩6,755 | -1.17% | 2.7만 |
|---|
| 2025.11.17 | ₩7,437 | ₩7,437 | ₩6,902 | ₩7,036 | -5.40% | 5.2만 |
|---|
| 2025.11.14 | ₩7,397 | ₩7,638 | ₩6,955 | ₩7,490 | +1.27% | 3.9만 |
|---|
| 2025.11.13 | ₩8,092 | ₩8,346 | ₩7,557 | ₩7,638 | -5.62% | 6.1만 |
|---|
| 2025.11.12 | ₩8,427 | ₩8,841 | ₩8,092 | ₩8,106 | -3.81% | 8.5만 |
|---|
| 2025.11.11 | ₩8,373 | ₩8,547 | ₩8,110 | ₩8,427 | +0.64% | 8.2만 |
|---|
| 2025.11.10 | ₩7,892 | ₩8,494 | ₩7,651 | ₩8,320 | +5.42% | 13.6만 |
|---|
| 2025.11.07 | ₩7,892 | ₩8,373 | ₩7,357 | ₩7,798 | -1.19% | 30.9만 |
|---|
| 2025.11.06 | ₩6,648 | ₩8,025 | ₩6,354 | ₩7,811 | +17.51% | 39.6만 |
|---|
| 2025.11.05 | ₩6,621 | ₩6,634 | ₩5,979 | ₩6,340 | -4.24% | 6.2만 |
|---|
| 2025.11.04 | ₩6,701 | ₩6,822 | ₩6,527 | ₩6,621 | -1.20% | 2.9만 |
|---|
| 2025.11.03 | ₩6,701 | ₩6,915 | ₩6,661 | ₩6,795 | +1.40% | 4.1만 |
|---|
| 2025.10.31 | ₩6,554 | ₩6,802 | ₩6,527 | ₩6,741 | +2.86% | 1.8만 |
|---|
| 2025.10.30 | ₩6,554 | ₩6,715 | ₩6,527 | ₩6,527 | -0.41% | 1.8만 |
|---|
| 2025.10.29 | ₩6,621 | ₩6,942 | ₩6,568 | ₩6,741 | +1.82% | 5만 |
|---|
| 2025.10.28 | ₩6,527 | ₩6,636 | ₩6,501 | ₩6,501 | -0.41% | 1.9만 |
|---|
| 2025.10.27 | ₩6,701 | ₩6,808 | ₩6,514 | ₩6,554 | -2.20% | 1.8만 |
|---|
| 2025.10.24 | ₩6,594 | ₩6,755 | ₩6,541 | ₩6,661 | +1.01% | 4.9만 |
|---|
| 2025.10.23 | ₩6,474 | ₩6,648 | ₩6,461 | ₩6,554 | +1.24% | 2.3만 |
|---|
| 2025.10.22 | ₩6,621 | ₩6,715 | ₩6,301 | ₩6,461 | -2.42% | 7.1만 |
|---|
| 2025.10.21 | ₩6,715 | ₩6,915 | ₩6,561 | ₩6,648 | -1.00% | 6.4만 |
|---|
| 2025.10.20 | ₩6,581 | ₩7,009 | ₩6,581 | ₩6,728 | +2.24% | 4.4만 |
|---|
| 2025.10.17 | ₩6,701 | ₩6,996 | ₩6,461 | ₩6,568 | -2.00% | 2.7만 |
|---|
| 2025.10.16 | ₩6,902 | ₩7,036 | ₩6,715 | ₩6,715 | -2.71% | 1.8만 |
|---|
| 2025.10.15 | ₩6,955 | ₩7,036 | ₩6,688 | ₩6,875 | -1.15% | 5.4만 |
|---|
| 2025.10.14 | ₩6,581 | ₩6,915 | ₩6,420 | ₩6,848 | +4.07% | 2.8만 |
|---|
| 2025.10.13 | ₩6,701 | ₩6,868 | ₩6,542 | ₩6,688 | -0.20% | 5.3만 |
|---|
| 2025.10.10 | ₩7,049 | ₩7,196 | ₩6,648 | ₩6,688 | -5.12% | 4.4만 |
|---|