시장 데이터를 불러오는 중
전체 종목
eHealth, Inc. - Common Stock 과거 주가
eHealth, Inc. - Common Stock · EHTH · NASDAQ
주요 사업 분야는 전문 보험 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
eHealth, Inc. - Common Stock · EHTH · NASDAQ
주요 사업 분야는 전문 보험 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩966 | ₩993 | ₩926 | ₩939 | -2.78% | 21.2만 |
| 2026.10.08 | ₩953 | ₩1,006 | ₩912 | ₩953 | 0.00% | 31.7만 |
| 2026.10.07 | ₩993 | ₩1,006 | ₩939 | ₩953 | -4.05% | 20.9만 |
| 2026.10.06 | ₩939 | ₩1,033 | ₩926 | ₩1,020 | +8.57% | 57.3만 |
| 2026.10.05 | ₩899 | ₩953 | ₩872 | ₩912 | +1.49% | 48.2만 |
| 2026.10.02 | ₩939 | ₩953 | ₩899 | ₩899 | -4.29% | 22.2만 |
| 2026.10.01 | ₩953 | ₩966 | ₩926 | ₩926 | -2.82% | 27.9만 |
| 2026.09.30 | ₩966 | ₩979 | ₩926 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩953 |
| -1.39% |
| 55.4만 |
| 2026.09.29 | ₩979 | ₩1,006 | ₩912 | ₩966 | -1.37% | 44.8만 |
|---|
| 2026.09.28 | ₩993 | ₩1,006 | ₩953 | ₩979 | -1.35% | 44만 |
|---|
| 2026.09.25 | ₩1,114 | ₩1,154 | ₩1,006 | ₩1,020 | -8.43% | 82.2만 |
|---|
| 2026.09.24 | ₩1,140 | ₩1,140 | ₩1,087 | ₩1,100 | -3.53% | 34.5만 |
|---|
| 2026.09.23 | ₩1,194 | ₩1,207 | ₩1,114 | ₩1,127 | -5.62% | 35만 |
|---|
| 2026.09.22 | ₩1,194 | ₩1,207 | ₩1,167 | ₩1,181 | -1.12% | 41.2만 |
|---|
| 2026.09.21 | ₩1,181 | ₩1,207 | ₩1,167 | ₩1,194 | +1.14% | 30.1만 |
|---|
| 2026.09.18 | ₩1,167 | ₩1,221 | ₩1,114 | ₩1,194 | +2.30% | 40.9만 |
|---|
| 2026.09.17 | ₩1,181 | ₩1,181 | ₩1,140 | ₩1,140 | -3.41% | 15.6만 |
|---|
| 2026.09.16 | ₩1,207 | ₩1,221 | ₩1,140 | ₩1,154 | -4.44% | 31.1만 |
|---|
| 2026.09.15 | ₩1,248 | ₩1,248 | ₩1,167 | ₩1,194 | -4.30% | 37.4만 |
|---|
| 2026.09.14 | ₩1,234 | ₩1,261 | ₩1,234 | ₩1,234 | 0.00% | 21.3만 |
|---|
| 2026.09.11 | ₩1,234 | ₩1,288 | ₩1,221 | ₩1,248 | +1.09% | 22.6만 |
|---|
| 2026.09.10 | ₩1,234 | ₩1,275 | ₩1,221 | ₩1,234 | 0.00% | 24.8만 |
|---|
| 2026.09.09 | ₩1,301 | ₩1,342 | ₩1,234 | ₩1,234 | -5.15% | 24.5만 |
|---|
| 2026.09.08 | ₩1,328 | ₩1,382 | ₩1,275 | ₩1,315 | -1.01% | 35.5만 |
|---|
| 2026.09.04 | ₩1,248 | ₩1,368 | ₩1,248 | ₩1,328 | +6.45% | 22.8만 |
|---|
| 2026.09.03 | ₩1,301 | ₩1,342 | ₩1,234 | ₩1,275 | -2.06% | 20.9만 |
|---|
| 2026.09.02 | ₩1,328 | ₩1,449 | ₩1,194 | ₩1,275 | -4.04% | 79.9만 |
|---|
| 2026.09.01 | ₩1,529 | ₩1,556 | ₩1,261 | ₩1,261 | -17.54% | 114.6만 |
|---|
| 2026.08.31 | ₩1,610 | ₩1,610 | ₩1,503 | ₩1,516 | -5.83% | 30만 |
|---|
| 2026.08.28 | ₩1,556 | ₩1,610 | ₩1,529 | ₩1,610 | +3.45% | 21.3만 |
|---|
| 2026.08.27 | ₩1,596 | ₩1,650 | ₩1,529 | ₩1,529 | -4.20% | 34.6만 |
|---|
| 2026.08.26 | ₩1,623 | ₩1,637 | ₩1,596 | ₩1,596 | -1.65% | 15.7만 |
|---|
| 2026.08.25 | ₩1,664 | ₩1,664 | ₩1,610 | ₩1,610 | -3.23% | 25.5만 |
|---|
| 2026.08.24 | ₩1,664 | ₩1,704 | ₩1,650 | ₩1,650 | -0.81% | 17.5만 |
|---|
| 2026.08.21 | ₩1,677 | ₩1,704 | ₩1,637 | ₩1,650 | -1.60% | 18.2만 |
|---|
| 2026.08.20 | ₩1,690 | ₩1,690 | ₩1,637 | ₩1,637 | -3.17% | 9.9만 |
|---|
| 2026.08.19 | ₩1,623 | ₩1,717 | ₩1,623 | ₩1,664 | +2.48% | 26.2만 |
|---|
| 2026.08.18 | ₩1,623 | ₩1,664 | ₩1,623 | ₩1,650 | +1.65% | 14.6만 |
|---|
| 2026.08.17 | ₩1,637 | ₩1,677 | ₩1,596 | ₩1,610 | -1.64% | 26.6만 |
|---|
| 2026.08.14 | ₩1,637 | ₩1,704 | ₩1,623 | ₩1,637 | 0.00% | 20.9만 |
|---|
| 2026.08.13 | ₩1,664 | ₩1,717 | ₩1,623 | ₩1,623 | -2.42% | 33만 |
|---|
| 2026.08.12 | ₩1,637 | ₩1,690 | ₩1,610 | ₩1,664 | +1.64% | 24.1만 |
|---|
| 2026.08.11 | ₩1,717 | ₩1,717 | ₩1,623 | ₩1,637 | -4.69% | 30.3만 |
|---|
| 2026.08.10 | ₩1,825 | ₩1,865 | ₩1,690 | ₩1,690 | -7.35% | 22.2만 |
|---|
| 2026.08.07 | ₩1,798 | ₩1,918 | ₩1,798 | ₩1,838 | +2.24% | 26.1만 |
|---|
| 2026.08.06 | ₩1,677 | ₩1,838 | ₩1,664 | ₩1,811 | +8.00% | 26.7만 |
|---|
| 2026.08.05 | ₩1,892 | ₩1,892 | ₩1,690 | ₩1,690 | -10.64% | 47.1만 |
|---|
| 2026.08.04 | ₩1,892 | ₩2,012 | ₩1,892 | ₩1,905 | +0.71% | 34.8만 |
|---|
| 2026.08.03 | ₩1,825 | ₩1,892 | ₩1,825 | ₩1,851 | +1.47% | 15.2만 |
|---|
| 2026.07.31 | ₩1,892 | ₩1,892 | ₩1,771 | ₩1,784 | -5.67% | 10.1만 |
|---|
| 2026.07.30 | ₩1,798 | ₩1,878 | ₩1,717 | ₩1,851 | +2.99% | 32.3만 |
|---|
| 2026.07.29 | ₩1,851 | ₩1,851 | ₩1,771 | ₩1,771 | -4.35% | 14만 |
|---|
| 2026.07.28 | ₩1,811 | ₩1,878 | ₩1,798 | ₩1,825 | +0.74% | 16.7만 |
|---|
| 2026.07.27 | ₩1,811 | ₩1,892 | ₩1,811 | ₩1,825 | +0.74% | 10.2만 |
|---|
| 2026.07.24 | ₩1,798 | ₩1,865 | ₩1,798 | ₩1,798 | 0.00% | 34.2만 |
|---|
| 2026.07.23 | ₩1,945 | ₩1,945 | ₩1,784 | ₩1,811 | -6.90% | 26.9만 |
|---|
| 2026.07.22 | ₩1,932 | ₩1,959 | ₩1,878 | ₩1,892 | -2.08% | 14.8만 |
|---|
| 2026.07.21 | ₩1,918 | ₩1,972 | ₩1,905 | ₩1,945 | +1.40% | 11.2만 |
|---|
| 2026.07.20 | ₩1,999 | ₩1,999 | ₩1,905 | ₩1,905 | -4.70% | 15.4만 |
|---|
| 2026.07.17 | ₩1,999 | ₩2,026 | ₩1,972 | ₩1,999 | 0.00% | 13.1만 |
|---|
| 2026.07.16 | ₩2,053 | ₩2,120 | ₩1,999 | ₩1,999 | -2.61% | 20만 |
|---|
| 2026.07.15 | ₩2,120 | ₩2,133 | ₩2,053 | ₩2,053 | -3.16% | 16.5만 |
|---|
| 2026.07.14 | ₩2,147 | ₩2,187 | ₩2,053 | ₩2,106 | -1.87% | 27.7만 |
|---|
| 2026.07.13 | ₩2,173 | ₩2,227 | ₩2,093 | ₩2,120 | -2.47% | 30.9만 |
|---|
| 2026.07.10 | ₩2,200 | ₩2,308 | ₩2,160 | ₩2,173 | -1.22% | 27.6만 |
|---|
| 2026.07.09 | ₩2,160 | ₩2,227 | ₩2,079 | ₩2,227 | +3.11% | 26.3만 |
|---|
| 2026.07.08 | ₩2,147 | ₩2,187 | ₩1,999 | ₩2,160 | +0.62% | 51.9만 |
|---|
| 2026.07.07 | ₩2,294 | ₩2,361 | ₩2,147 | ₩2,173 | -5.26% | 48.7만 |
|---|
| 2026.07.06 | ₩2,120 | ₩2,388 | ₩2,120 | ₩2,267 | +6.96% | 61.2만 |
|---|
| 2026.07.02 | ₩2,294 | ₩2,415 | ₩2,133 | ₩2,147 | -6.43% | 41.6만 |
|---|
| 2026.07.01 | ₩1,999 | ₩2,334 | ₩1,999 | ₩2,294 | +14.77% | 59.5만 |
|---|
| 2026.06.30 | ₩1,972 | ₩2,120 | ₩1,945 | ₩1,999 | +1.36% | 31.9만 |
|---|
| 2026.06.29 | ₩2,053 | ₩2,093 | ₩1,905 | ₩1,972 | -3.92% | 75.9만 |
|---|
| 2026.06.26 | ₩2,120 | ₩2,187 | ₩2,026 | ₩2,039 | -3.80% | 310.8만 |
|---|
| 2026.06.25 | ₩2,388 | ₩2,455 | ₩2,133 | ₩2,147 | -10.11% | 30.7만 |
|---|
| 2026.06.24 | ₩2,147 | ₩2,442 | ₩2,120 | ₩2,388 | +11.25% | 86.1만 |
|---|
| 2026.06.23 | ₩2,053 | ₩2,173 | ₩2,012 | ₩2,120 | +3.27% | 18.6만 |
|---|
| 2026.06.22 | ₩2,214 | ₩2,308 | ₩2,079 | ₩2,093 | -5.45% | 46.4만 |
|---|
| 2026.06.18 | ₩2,227 | ₩2,227 | ₩2,133 | ₩2,214 | -0.60% | 33.7만 |
|---|
| 2026.06.17 | ₩2,281 | ₩2,375 | ₩2,187 | ₩2,214 | -2.94% | 15.9만 |
|---|
| 2026.06.16 | ₩2,348 | ₩2,361 | ₩2,254 | ₩2,254 | -4.00% | 16.5만 |
|---|
| 2026.06.15 | ₩2,428 | ₩2,482 | ₩2,294 | ₩2,321 | -4.42% | 16만 |
|---|
| 2026.06.12 | ₩2,348 | ₩2,495 | ₩2,334 | ₩2,428 | +3.43% | 22.6만 |
|---|
| 2026.06.11 | ₩2,200 | ₩2,388 | ₩2,106 | ₩2,348 | +6.71% | 44.9만 |
|---|
| 2026.06.10 | ₩2,227 | ₩2,267 | ₩2,187 | ₩2,200 | -1.20% | 18.2만 |
|---|
| 2026.06.09 | ₩2,214 | ₩2,294 | ₩2,133 | ₩2,214 | 0.00% | 21.2만 |
|---|
| 2026.06.08 | ₩2,334 | ₩2,334 | ₩2,187 | ₩2,254 | -3.45% | 42.6만 |
|---|
| 2026.06.05 | ₩2,133 | ₩2,482 | ₩2,106 | ₩2,321 | +8.81% | 110만 |
|---|
| 2026.06.04 | ₩1,999 | ₩2,133 | ₩1,972 | ₩2,120 | +6.04% | 47.3만 |
|---|
| 2026.06.03 | ₩2,093 | ₩2,093 | ₩1,918 | ₩1,959 | -6.41% | 34.5만 |
|---|
| 2026.06.02 | ₩2,214 | ₩2,214 | ₩2,066 | ₩2,079 | -6.06% | 25.8만 |
|---|
| 2026.06.01 | ₩2,120 | ₩2,200 | ₩2,093 | ₩2,200 | +3.80% | 42.9만 |
|---|
| 2026.05.29 | ₩2,120 | ₩2,187 | ₩2,079 | ₩2,079 | -1.90% | 66.8만 |
|---|
| 2026.05.28 | ₩2,079 | ₩2,173 | ₩2,066 | ₩2,133 | +2.58% | 36.7만 |
|---|
| 2026.05.27 | ₩2,120 | ₩2,120 | ₩2,026 | ₩2,106 | -0.63% | 33.1만 |
|---|
| 2026.05.26 | ₩2,106 | ₩2,147 | ₩2,026 | ₩2,133 | +1.27% | 29만 |
|---|
| 2026.05.22 | ₩2,200 | ₩2,227 | ₩2,066 | ₩2,120 | -3.66% | 30.4만 |
|---|
| 2026.05.21 | ₩2,240 | ₩2,240 | ₩2,147 | ₩2,173 | -2.99% | 26.8만 |
|---|
| 2026.05.20 | ₩2,361 | ₩2,361 | ₩2,200 | ₩2,267 | -3.98% | 25만 |
|---|
| 2026.05.19 | ₩2,388 | ₩2,469 | ₩2,334 | ₩2,361 | -1.12% | 16.3만 |
|---|
| 2026.05.18 | ₩2,401 | ₩2,495 | ₩2,334 | ₩2,401 | 0.00% | 33.9만 |
|---|
| 2026.05.15 | ₩2,361 | ₩2,401 | ₩2,308 | ₩2,361 | 0.00% | 18.2만 |
|---|
| 2026.05.14 | ₩2,469 | ₩2,495 | ₩2,348 | ₩2,388 | -3.26% | 16.8만 |
|---|
| 2026.05.13 | ₩2,442 | ₩2,522 | ₩2,388 | ₩2,482 | +1.65% | 19.9만 |
|---|
| 2026.05.12 | ₩2,401 | ₩2,509 | ₩2,348 | ₩2,482 | +3.35% | 35.4만 |
|---|
| 2026.05.11 | ₩2,509 | ₩2,522 | ₩2,334 | ₩2,455 | -2.14% | 38.5만 |
|---|
| 2026.05.08 | ₩2,536 | ₩2,589 | ₩2,348 | ₩2,536 | 0.00% | 43.2만 |
|---|
| 2026.05.07 | ₩2,509 | ₩2,536 | ₩2,200 | ₩2,495 | -0.53% | 46.5만 |
|---|
| 2026.05.06 | ₩2,643 | ₩2,750 | ₩2,589 | ₩2,683 | +1.52% | 53.6만 |
|---|
| 2026.05.05 | ₩2,576 | ₩2,697 | ₩2,522 | ₩2,643 | +2.60% | 38.4만 |
|---|
| 2026.05.04 | ₩2,737 | ₩2,804 | ₩2,522 | ₩2,536 | -7.35% | 25.4만 |
|---|
| 2026.05.01 | ₩2,764 | ₩2,911 | ₩2,723 | ₩2,737 | -0.97% | 25.8만 |
|---|
| 2026.04.30 | ₩2,656 | ₩2,898 | ₩2,616 | ₩2,764 | +4.04% | 73.3만 |
|---|
| 2026.04.29 | ₩2,576 | ₩2,656 | ₩2,428 | ₩2,643 | +2.60% | 65.7만 |
|---|
| 2026.04.28 | ₩2,361 | ₩2,656 | ₩2,334 | ₩2,549 | +7.95% | 46.8만 |
|---|
| 2026.04.27 | ₩2,509 | ₩2,522 | ₩2,361 | ₩2,361 | -5.88% | 34.4만 |
|---|
| 2026.04.24 | ₩2,294 | ₩2,536 | ₩2,281 | ₩2,536 | +10.53% | 31.3만 |
|---|
| 2026.04.23 | ₩2,375 | ₩2,375 | ₩2,254 | ₩2,308 | -2.82% | 17.7만 |
|---|
| 2026.04.22 | ₩2,455 | ₩2,522 | ₩2,361 | ₩2,415 | -1.64% | 34.7만 |
|---|
| 2026.04.21 | ₩2,482 | ₩2,643 | ₩2,442 | ₩2,455 | -1.08% | 31.3만 |
|---|
| 2026.04.20 | ₩2,401 | ₩2,576 | ₩2,401 | ₩2,469 | +2.79% | 49.9만 |
|---|
| 2026.04.17 | ₩2,455 | ₩2,509 | ₩2,348 | ₩2,469 | +0.55% | 73만 |
|---|
| 2026.04.16 | ₩2,147 | ₩2,428 | ₩2,147 | ₩2,415 | +12.50% | 96.2만 |
|---|
| 2026.04.15 | ₩1,945 | ₩2,147 | ₩1,918 | ₩2,147 | +10.34% | 81.9만 |
|---|
| 2026.04.14 | ₩1,959 | ₩1,986 | ₩1,892 | ₩1,932 | -1.37% | 50.5만 |
|---|
| 2026.04.13 | ₩1,744 | ₩2,012 | ₩1,744 | ₩1,986 | +13.85% | 47.9만 |
|---|
| 2026.04.10 | ₩1,757 | ₩1,784 | ₩1,690 | ₩1,771 | +0.76% | 52만 |
|---|
| 2026.04.09 | ₩1,851 | ₩1,851 | ₩1,731 | ₩1,771 | -4.35% | 62.8만 |
|---|
| 2026.04.08 | ₩2,012 | ₩2,039 | ₩1,851 | ₩1,851 | -8.00% | 63.6만 |
|---|
| 2026.04.07 | ₩2,079 | ₩2,133 | ₩1,932 | ₩1,932 | -7.10% | 94.2만 |
|---|
| 2026.04.06 | ₩1,677 | ₩1,825 | ₩1,677 | ₩1,798 | +7.20% | 48만 |
|---|
| 2026.04.02 | ₩1,690 | ₩1,717 | ₩1,650 | ₩1,690 | 0.00% | 28.2만 |
|---|
| 2026.04.01 | ₩1,757 | ₩1,771 | ₩1,704 | ₩1,717 | -2.29% | 35.1만 |
|---|
| 2026.03.31 | ₩1,771 | ₩1,811 | ₩1,717 | ₩1,731 | -2.27% | 63.8만 |
|---|
| 2026.03.30 | ₩1,717 | ₩1,757 | ₩1,677 | ₩1,744 | +1.56% | 45.3만 |
|---|
| 2026.03.27 | ₩1,757 | ₩1,757 | ₩1,677 | ₩1,717 | -2.29% | 50.6만 |
|---|
| 2026.03.26 | ₩1,838 | ₩1,851 | ₩1,731 | ₩1,757 | -4.38% | 56.8만 |
|---|
| 2026.03.25 | ₩2,053 | ₩2,093 | ₩1,838 | ₩1,851 | -9.80% | 62.7만 |
|---|
| 2026.03.24 | ₩1,972 | ₩2,026 | ₩1,932 | ₩2,012 | +2.04% | 91.3만 |
|---|
| 2026.03.23 | ₩2,039 | ₩2,093 | ₩1,945 | ₩2,012 | -1.32% | 95.9만 |
|---|
| 2026.03.20 | ₩2,026 | ₩2,039 | ₩1,932 | ₩1,986 | -1.99% | 62.7만 |
|---|
| 2026.03.19 | ₩1,999 | ₩2,066 | ₩1,918 | ₩1,999 | 0.00% | 103.9만 |
|---|
| 2026.03.18 | ₩1,999 | ₩2,066 | ₩1,972 | ₩2,053 | +2.68% | 67.4만 |
|---|
| 2026.03.17 | ₩2,147 | ₩2,308 | ₩2,012 | ₩2,026 | -5.63% | 60.5만 |
|---|
| 2026.03.16 | ₩2,053 | ₩2,227 | ₩2,026 | ₩2,147 | +4.58% | 48.5만 |
|---|
| 2026.03.13 | ₩2,053 | ₩2,106 | ₩1,999 | ₩2,093 | +1.96% | 44.5만 |
|---|
| 2026.03.12 | ₩2,012 | ₩2,093 | ₩1,999 | ₩2,026 | +0.67% | 59.6만 |
|---|
| 2026.03.11 | ₩2,106 | ₩2,147 | ₩1,999 | ₩2,079 | -1.27% | 66.2만 |
|---|
| 2026.03.10 | ₩2,053 | ₩2,281 | ₩2,012 | ₩2,173 | +5.88% | 86만 |
|---|
| 2026.03.09 | ₩2,120 | ₩2,120 | ₩1,945 | ₩1,999 | -5.70% | 58.1만 |
|---|
| 2026.03.06 | ₩2,187 | ₩2,200 | ₩2,039 | ₩2,200 | +0.61% | 73.5만 |
|---|
| 2026.03.05 | ₩2,147 | ₩2,388 | ₩2,133 | ₩2,267 | +5.63% | 89.4만 |
|---|
| 2026.03.04 | ₩2,133 | ₩2,576 | ₩2,106 | ₩2,200 | +3.14% | 253.2만 |
|---|
| 2026.03.03 | ₩1,999 | ₩2,200 | ₩1,838 | ₩2,093 | +4.70% | 320.2만 |
|---|
| 2026.03.02 | ₩1,690 | ₩1,717 | ₩1,610 | ₩1,664 | -1.59% | 215.7만 |
|---|
| 2026.02.27 | ₩1,851 | ₩1,851 | ₩1,664 | ₩1,744 | -5.80% | 160.5만 |
|---|
| 2026.02.26 | ₩2,066 | ₩2,147 | ₩1,744 | ₩1,784 | -13.64% | 357.2만 |
|---|
| 2026.02.25 | ₩2,388 | ₩2,589 | ₩2,361 | ₩2,536 | +6.18% | 143.3만 |
|---|
| 2026.02.24 | ₩2,106 | ₩2,361 | ₩2,012 | ₩2,334 | +10.83% | 101.3만 |
|---|
| 2026.02.23 | ₩1,986 | ₩2,079 | ₩1,892 | ₩2,053 | +3.38% | 90.6만 |
|---|
| 2026.02.20 | ₩1,986 | ₩2,012 | ₩1,918 | ₩1,986 | 0.00% | 81.6만 |
|---|
| 2026.02.19 | ₩2,053 | ₩2,106 | ₩1,932 | ₩1,999 | -2.61% | 150.3만 |
|---|
| 2026.02.18 | ₩2,106 | ₩2,173 | ₩2,026 | ₩2,079 | -1.27% | 124만 |
|---|
| 2026.02.17 | ₩2,267 | ₩2,294 | ₩2,093 | ₩2,120 | -6.51% | 71.4만 |
|---|
| 2026.02.13 | ₩2,214 | ₩2,401 | ₩2,214 | ₩2,281 | +3.03% | 66.2만 |
|---|
| 2026.02.12 | ₩2,415 | ₩2,442 | ₩2,053 | ₩2,200 | -8.89% | 148.3만 |
|---|
| 2026.02.11 | ₩2,670 | ₩2,670 | ₩2,388 | ₩2,415 | -9.55% | 69.2만 |
|---|
| 2026.02.10 | ₩2,737 | ₩2,858 | ₩2,656 | ₩2,656 | -2.94% | 71만 |
|---|
| 2026.02.09 | ₩2,965 | ₩3,005 | ₩2,737 | ₩2,777 | -6.33% | 72.3만 |
|---|
| 2026.02.06 | ₩3,180 | ₩3,180 | ₩2,965 | ₩2,978 | -6.33% | 53.8만 |
|---|
| 2026.02.05 | ₩3,381 | ₩3,448 | ₩3,032 | ₩3,045 | -9.92% | 36.9만 |
|---|
| 2026.02.04 | ₩3,555 | ₩3,569 | ₩3,408 | ₩3,434 | -3.40% | 33.3만 |
|---|
| 2026.02.03 | ₩3,730 | ₩3,730 | ₩3,394 | ₩3,555 | -4.68% | 66.4만 |
|---|
| 2026.02.02 | ₩3,783 | ₩3,944 | ₩3,689 | ₩3,716 | -1.77% | 45.1만 |
|---|
| 2026.01.30 | ₩3,850 | ₩3,944 | ₩3,703 | ₩3,797 | -1.39% | 38.3만 |
|---|
| 2026.01.29 | ₩3,917 | ₩3,971 | ₩3,689 | ₩3,837 | -2.05% | 49.4만 |
|---|
| 2026.01.28 | ₩4,119 | ₩4,253 | ₩3,797 | ₩3,877 | -5.86% | 63.5만 |
|---|
| 2026.01.27 | ₩4,467 | ₩4,481 | ₩4,025 | ₩4,078 | -8.71% | 80.5만 |
|---|
| 2026.01.26 | ₩4,682 | ₩4,696 | ₩4,535 | ₩4,535 | -3.15% | 35.3만 |
|---|
| 2026.01.23 | ₩4,709 | ₩4,749 | ₩4,628 | ₩4,655 | -1.14% | 26.8만 |
|---|
| 2026.01.22 | ₩4,763 | ₩4,924 | ₩4,642 | ₩4,736 | -0.56% | 28.8만 |
|---|
| 2026.01.21 | ₩4,803 | ₩4,897 | ₩4,602 | ₩4,669 | -2.79% | 37.8만 |
|---|
| 2026.01.20 | ₩4,843 | ₩5,018 | ₩4,749 | ₩4,803 | -0.83% | 32.5만 |
|---|
| 2026.01.16 | ₩5,138 | ₩5,138 | ₩4,897 | ₩4,910 | -4.44% | 32만 |
|---|
| 2026.01.15 | ₩5,098 | ₩5,259 | ₩5,071 | ₩5,152 | +1.05% | 20.8만 |
|---|
| 2026.01.14 | ₩5,138 | ₩5,205 | ₩5,018 | ₩5,058 | -1.57% | 23.9만 |
|---|
| 2026.01.13 | ₩5,339 | ₩5,407 | ₩5,031 | ₩5,111 | -4.27% | 42.4만 |
|---|
| 2026.01.12 | ₩5,474 | ₩5,474 | ₩5,246 | ₩5,366 | -1.96% | 27만 |
|---|
| 2026.01.09 | ₩5,527 | ₩5,621 | ₩5,339 | ₩5,366 | -2.91% | 21.1만 |
|---|
| 2026.01.08 | ₩5,433 | ₩5,729 | ₩5,433 | ₩5,514 | +1.48% | 17.7만 |
|---|
| 2026.01.07 | ₩5,675 | ₩5,675 | ₩5,433 | ₩5,460 | -3.78% | 22.7만 |
|---|
| 2026.01.06 | ₩5,849 | ₩5,930 | ₩5,635 | ₩5,648 | -3.44% | 19.8만 |
|---|
| 2026.01.05 | ₩5,729 | ₩6,144 | ₩5,702 | ₩5,836 | +1.87% | 35.8만 |
|---|
| 2026.01.02 | ₩6,185 | ₩6,265 | ₩5,688 | ₩5,715 | -7.59% | 30.4만 |
|---|
| 2025.12.31 | ₩6,037 | ₩6,225 | ₩6,037 | ₩6,171 | +2.22% | 26.5만 |
|---|
| 2025.12.30 | ₩5,715 | ₩6,104 | ₩5,715 | ₩6,091 | +6.57% | 45.9만 |
|---|
| 2025.12.29 | ₩5,500 | ₩5,769 | ₩5,500 | ₩5,715 | +3.90% | 52.7만 |
|---|
| 2025.12.26 | ₩5,594 | ₩5,742 | ₩5,380 | ₩5,527 | -1.20% | 39.9만 |
|---|
| 2025.12.24 | ₩5,608 | ₩5,782 | ₩5,527 | ₩5,568 | -0.72% | 9.4만 |
|---|
| 2025.12.23 | ₩5,876 | ₩5,970 | ₩5,554 | ₩5,581 | -5.02% | 27만 |
|---|
| 2025.12.22 | ₩5,876 | ₩6,292 | ₩5,863 | ₩5,957 | +1.37% | 38.5만 |
|---|
| 2025.12.19 | ₩6,882 | ₩6,990 | ₩5,809 | ₩5,863 | -14.81% | 73만 |
|---|
| 2025.12.18 | ₩6,627 | ₩7,177 | ₩6,238 | ₩6,815 | +2.83% | 209.5만 |
|---|
| 2025.12.17 | ₩5,755 | ₩5,943 | ₩5,581 | ₩5,621 | -2.33% | 16.8만 |
|---|
| 2025.12.16 | ₩5,769 | ₩6,064 | ₩5,729 | ₩5,742 | -0.47% | 26.4만 |
|---|
| 2025.12.15 | ₩6,077 | ₩6,104 | ₩5,702 | ₩5,782 | -4.86% | 28.5만 |
|---|
| 2025.12.12 | ₩5,500 | ₩6,118 | ₩5,487 | ₩6,037 | +9.76% | 47.2만 |
|---|
| 2025.12.11 | ₩5,165 | ₩5,474 | ₩5,111 | ₩5,460 | +5.71% | 32.2만 |
|---|
| 2025.12.10 | ₩4,910 | ₩5,165 | ₩4,883 | ₩5,165 | +5.19% | 19만 |
|---|
| 2025.12.09 | ₩4,897 | ₩5,071 | ₩4,897 | ₩4,937 | +0.82% | 14.5만 |
|---|
| 2025.12.08 | ₩5,152 | ₩5,246 | ₩4,910 | ₩4,924 | -4.43% | 16만 |
|---|
| 2025.12.05 | ₩5,514 | ₩5,554 | ₩5,058 | ₩5,111 | -7.30% | 23.8만 |
|---|
| 2025.12.04 | ₩5,581 | ₩5,635 | ₩5,366 | ₩5,500 | -1.44% | 25만 |
|---|
| 2025.12.03 | ₩5,420 | ₩5,702 | ₩5,420 | ₩5,581 | +2.97% | 23.8만 |
|---|
| 2025.12.02 | ₩5,366 | ₩5,460 | ₩5,272 | ₩5,407 | +0.75% | 20.3만 |
|---|
| 2025.12.01 | ₩5,299 | ₩5,474 | ₩5,232 | ₩5,313 | +0.25% | 39만 |
|---|
| 2025.11.28 | ₩5,474 | ₩5,594 | ₩5,407 | ₩5,474 | 0.00% | 6.4만 |
|---|
| 2025.11.26 | ₩5,313 | ₩5,648 | ₩5,152 | ₩5,460 | +2.78% | 26.7만 |
|---|
| 2025.11.25 | ₩4,816 | ₩5,353 | ₩4,803 | ₩5,313 | +10.31% | 42.9만 |
|---|
| 2025.11.24 | ₩4,655 | ₩4,870 | ₩4,642 | ₩4,843 | +4.03% | 27.8만 |
|---|
| 2025.11.21 | ₩4,441 | ₩4,830 | ₩4,427 | ₩4,655 | +4.83% | 36.6만 |
|---|
| 2025.11.20 | ₩4,950 | ₩5,004 | ₩4,427 | ₩4,454 | -10.03% | 28.9만 |
|---|
| 2025.11.19 | ₩5,018 | ₩5,031 | ₩4,789 | ₩4,830 | -3.74% | 31.2만 |
|---|
| 2025.11.18 | ₩5,004 | ₩5,085 | ₩4,870 | ₩5,044 | +0.80% | 25.5만 |
|---|
| 2025.11.17 | ₩5,098 | ₩5,326 | ₩5,044 | ₩5,058 | -0.79% | 24.5만 |
|---|
| 2025.11.14 | ₩5,192 | ₩5,286 | ₩5,044 | ₩5,125 | -1.29% | 19.5만 |
|---|
| 2025.11.13 | ₩5,608 | ₩5,675 | ₩5,152 | ₩5,326 | -5.02% | 29.6만 |
|---|
| 2025.11.12 | ₩5,554 | ₩5,729 | ₩5,541 | ₩5,675 | +2.17% | 24.7만 |
|---|
| 2025.11.11 | ₩5,353 | ₩5,755 | ₩5,353 | ₩5,554 | +3.76% | 25.4만 |
|---|
| 2025.11.10 | ₩5,541 | ₩5,661 | ₩5,407 | ₩5,447 | -1.69% | 32.1만 |
|---|
| 2025.11.07 | ₩5,111 | ₩5,500 | ₩5,031 | ₩5,474 | +7.09% | 44.1만 |
|---|
| 2025.11.06 | ₩6,493 | ₩6,533 | ₩4,924 | ₩5,178 | -20.25% | 118.3만 |
|---|
| 2025.11.05 | ₩6,614 | ₩6,775 | ₩6,373 | ₩6,627 | +0.20% | 27.6만 |
|---|
| 2025.11.04 | ₩6,842 | ₩7,070 | ₩6,614 | ₩6,614 | -3.33% | 23만 |
|---|
| 2025.11.03 | ₩6,936 | ₩6,990 | ₩6,601 | ₩6,949 | +0.19% | 25.4만 |
|---|
| 2025.10.31 | ₩6,762 | ₩7,003 | ₩6,547 | ₩6,963 | +2.98% | 26.3만 |
|---|
| 2025.10.30 | ₩7,231 | ₩7,446 | ₩6,748 | ₩6,788 | -6.12% | 42.9만 |
|---|
| 2025.10.29 | ₩7,741 | ₩7,902 | ₩7,191 | ₩7,325 | -5.37% | 61.2만 |
|---|
| 2025.10.28 | ₩7,043 | ₩7,902 | ₩6,896 | ₩7,580 | +7.62% | 82만 |
|---|
| 2025.10.27 | ₩7,258 | ₩7,352 | ₩6,949 | ₩7,084 | -2.40% | 48.9만 |
|---|
| 2025.10.24 | ₩6,909 | ₩7,204 | ₩6,802 | ₩7,070 | +2.33% | 31.9만 |
|---|
| 2025.10.23 | ₩6,708 | ₩6,976 | ₩6,587 | ₩6,829 | +1.80% | 21.9만 |
|---|
| 2025.10.22 | ₩6,909 | ₩6,990 | ₩6,507 | ₩6,775 | -1.94% | 29.9만 |
|---|
| 2025.10.21 | ₩6,923 | ₩7,084 | ₩6,694 | ₩6,990 | +0.97% | 23.6만 |
|---|
| 2025.10.20 | ₩6,533 | ₩7,218 | ₩6,426 | ₩6,990 | +6.98% | 67.6만 |
|---|
| 2025.10.17 | ₩6,064 | ₩6,493 | ₩5,970 | ₩6,399 | +5.53% | 44.9만 |
|---|
| 2025.10.16 | ₩6,668 | ₩6,762 | ₩6,077 | ₩6,185 | -7.24% | 32.5만 |
|---|
| 2025.10.15 | ₩6,735 | ₩7,177 | ₩6,466 | ₩6,681 | -0.80% | 44.9만 |
|---|
| 2025.10.14 | ₩5,729 | ₩6,413 | ₩5,648 | ₩6,305 | +10.07% | 28.9만 |
|---|
| 2025.10.13 | ₩5,983 | ₩6,037 | ₩5,702 | ₩5,822 | -2.69% | 22.4만 |
|---|
| 2025.10.10 | ₩6,225 | ₩6,305 | ₩5,930 | ₩5,943 | -4.53% | 32.1만 |
|---|