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 | ₩965 | ₩992 | ₩925 | ₩938 | -2.78% | 21.2만 |
| 2026.10.08 | ₩951 | ₩1,005 | ₩911 | ₩951 | 0.00% | 31.7만 |
| 2026.10.07 | ₩992 | ₩1,005 | ₩938 | ₩951 | -4.05% | 20.9만 |
| 2026.10.06 | ₩938 | ₩1,032 | ₩925 | ₩1,018 | +8.57% | 57.3만 |
| 2026.10.05 | ₩898 | ₩951 | ₩871 | ₩911 | +1.49% | 48.2만 |
| 2026.10.02 | ₩938 | ₩951 | ₩898 | ₩898 | -4.29% | 22.2만 |
| 2026.10.01 | ₩951 | ₩965 | ₩925 | ₩925 | -2.82% | 27.9만 |
| 2026.09.30 | ₩965 | ₩978 | ₩925 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩951 |
| -1.39% |
| 55.4만 |
| 2026.09.29 | ₩978 | ₩1,005 | ₩911 | ₩965 | -1.37% | 44.8만 |
|---|
| 2026.09.28 | ₩992 | ₩1,005 | ₩951 | ₩978 | -1.35% | 44만 |
|---|
| 2026.09.25 | ₩1,112 | ₩1,152 | ₩1,005 | ₩1,018 | -8.43% | 82.2만 |
|---|
| 2026.09.24 | ₩1,139 | ₩1,139 | ₩1,085 | ₩1,099 | -3.53% | 34.5만 |
|---|
| 2026.09.23 | ₩1,193 | ₩1,206 | ₩1,112 | ₩1,126 | -5.62% | 35만 |
|---|
| 2026.09.22 | ₩1,193 | ₩1,206 | ₩1,166 | ₩1,179 | -1.12% | 41.2만 |
|---|
| 2026.09.21 | ₩1,179 | ₩1,206 | ₩1,166 | ₩1,193 | +1.14% | 30.1만 |
|---|
| 2026.09.18 | ₩1,166 | ₩1,219 | ₩1,112 | ₩1,193 | +2.30% | 40.9만 |
|---|
| 2026.09.17 | ₩1,179 | ₩1,179 | ₩1,139 | ₩1,139 | -3.41% | 15.6만 |
|---|
| 2026.09.16 | ₩1,206 | ₩1,219 | ₩1,139 | ₩1,152 | -4.44% | 31.1만 |
|---|
| 2026.09.15 | ₩1,246 | ₩1,246 | ₩1,166 | ₩1,193 | -4.30% | 37.4만 |
|---|
| 2026.09.14 | ₩1,233 | ₩1,260 | ₩1,233 | ₩1,233 | 0.00% | 21.3만 |
|---|
| 2026.09.11 | ₩1,233 | ₩1,286 | ₩1,219 | ₩1,246 | +1.09% | 22.6만 |
|---|
| 2026.09.10 | ₩1,233 | ₩1,273 | ₩1,219 | ₩1,233 | 0.00% | 24.8만 |
|---|
| 2026.09.09 | ₩1,300 | ₩1,340 | ₩1,233 | ₩1,233 | -5.15% | 24.5만 |
|---|
| 2026.09.08 | ₩1,327 | ₩1,380 | ₩1,273 | ₩1,313 | -1.01% | 35.5만 |
|---|
| 2026.09.04 | ₩1,246 | ₩1,367 | ₩1,246 | ₩1,327 | +6.45% | 22.8만 |
|---|
| 2026.09.03 | ₩1,300 | ₩1,340 | ₩1,233 | ₩1,273 | -2.06% | 20.9만 |
|---|
| 2026.09.02 | ₩1,327 | ₩1,447 | ₩1,193 | ₩1,273 | -4.04% | 79.9만 |
|---|
| 2026.09.01 | ₩1,528 | ₩1,554 | ₩1,260 | ₩1,260 | -17.54% | 114.6만 |
|---|
| 2026.08.31 | ₩1,608 | ₩1,608 | ₩1,501 | ₩1,514 | -5.83% | 30만 |
|---|
| 2026.08.28 | ₩1,554 | ₩1,608 | ₩1,528 | ₩1,608 | +3.45% | 21.3만 |
|---|
| 2026.08.27 | ₩1,595 | ₩1,648 | ₩1,528 | ₩1,528 | -4.20% | 34.6만 |
|---|
| 2026.08.26 | ₩1,621 | ₩1,635 | ₩1,595 | ₩1,595 | -1.65% | 15.7만 |
|---|
| 2026.08.25 | ₩1,662 | ₩1,662 | ₩1,608 | ₩1,608 | -3.23% | 25.5만 |
|---|
| 2026.08.24 | ₩1,662 | ₩1,702 | ₩1,648 | ₩1,648 | -0.81% | 17.5만 |
|---|
| 2026.08.21 | ₩1,675 | ₩1,702 | ₩1,635 | ₩1,648 | -1.60% | 18.2만 |
|---|
| 2026.08.20 | ₩1,688 | ₩1,688 | ₩1,635 | ₩1,635 | -3.17% | 9.9만 |
|---|
| 2026.08.19 | ₩1,621 | ₩1,715 | ₩1,621 | ₩1,662 | +2.48% | 26.2만 |
|---|
| 2026.08.18 | ₩1,621 | ₩1,662 | ₩1,621 | ₩1,648 | +1.65% | 14.6만 |
|---|
| 2026.08.17 | ₩1,635 | ₩1,675 | ₩1,595 | ₩1,608 | -1.64% | 26.6만 |
|---|
| 2026.08.14 | ₩1,635 | ₩1,702 | ₩1,621 | ₩1,635 | 0.00% | 20.9만 |
|---|
| 2026.08.13 | ₩1,662 | ₩1,715 | ₩1,621 | ₩1,621 | -2.42% | 33만 |
|---|
| 2026.08.12 | ₩1,635 | ₩1,688 | ₩1,608 | ₩1,662 | +1.64% | 24.1만 |
|---|
| 2026.08.11 | ₩1,715 | ₩1,715 | ₩1,621 | ₩1,635 | -4.69% | 30.3만 |
|---|
| 2026.08.10 | ₩1,822 | ₩1,863 | ₩1,688 | ₩1,688 | -7.35% | 22.2만 |
|---|
| 2026.08.07 | ₩1,796 | ₩1,916 | ₩1,796 | ₩1,836 | +2.24% | 26.1만 |
|---|
| 2026.08.06 | ₩1,675 | ₩1,836 | ₩1,662 | ₩1,809 | +8.00% | 26.7만 |
|---|
| 2026.08.05 | ₩1,889 | ₩1,889 | ₩1,688 | ₩1,688 | -10.64% | 47.1만 |
|---|
| 2026.08.04 | ₩1,889 | ₩2,010 | ₩1,889 | ₩1,903 | +0.71% | 34.8만 |
|---|
| 2026.08.03 | ₩1,822 | ₩1,889 | ₩1,822 | ₩1,849 | +1.47% | 15.2만 |
|---|
| 2026.07.31 | ₩1,889 | ₩1,889 | ₩1,769 | ₩1,782 | -5.67% | 10.1만 |
|---|
| 2026.07.30 | ₩1,796 | ₩1,876 | ₩1,715 | ₩1,849 | +2.99% | 32.3만 |
|---|
| 2026.07.29 | ₩1,849 | ₩1,849 | ₩1,769 | ₩1,769 | -4.35% | 14만 |
|---|
| 2026.07.28 | ₩1,809 | ₩1,876 | ₩1,796 | ₩1,822 | +0.74% | 16.7만 |
|---|
| 2026.07.27 | ₩1,809 | ₩1,889 | ₩1,809 | ₩1,822 | +0.74% | 10.2만 |
|---|
| 2026.07.24 | ₩1,796 | ₩1,863 | ₩1,796 | ₩1,796 | 0.00% | 34.2만 |
|---|
| 2026.07.23 | ₩1,943 | ₩1,943 | ₩1,782 | ₩1,809 | -6.90% | 26.9만 |
|---|
| 2026.07.22 | ₩1,930 | ₩1,956 | ₩1,876 | ₩1,889 | -2.08% | 14.8만 |
|---|
| 2026.07.21 | ₩1,916 | ₩1,970 | ₩1,903 | ₩1,943 | +1.40% | 11.2만 |
|---|
| 2026.07.20 | ₩1,997 | ₩1,997 | ₩1,903 | ₩1,903 | -4.70% | 15.4만 |
|---|
| 2026.07.17 | ₩1,997 | ₩2,023 | ₩1,970 | ₩1,997 | 0.00% | 13.1만 |
|---|
| 2026.07.16 | ₩2,050 | ₩2,117 | ₩1,997 | ₩1,997 | -2.61% | 20만 |
|---|
| 2026.07.15 | ₩2,117 | ₩2,131 | ₩2,050 | ₩2,050 | -3.16% | 16.5만 |
|---|
| 2026.07.14 | ₩2,144 | ₩2,184 | ₩2,050 | ₩2,104 | -1.87% | 27.7만 |
|---|
| 2026.07.13 | ₩2,171 | ₩2,224 | ₩2,090 | ₩2,117 | -2.47% | 30.9만 |
|---|
| 2026.07.10 | ₩2,198 | ₩2,305 | ₩2,157 | ₩2,171 | -1.22% | 27.6만 |
|---|
| 2026.07.09 | ₩2,157 | ₩2,224 | ₩2,077 | ₩2,224 | +3.11% | 26.3만 |
|---|
| 2026.07.08 | ₩2,144 | ₩2,184 | ₩1,997 | ₩2,157 | +0.62% | 51.9만 |
|---|
| 2026.07.07 | ₩2,291 | ₩2,358 | ₩2,144 | ₩2,171 | -5.26% | 48.7만 |
|---|
| 2026.07.06 | ₩2,117 | ₩2,385 | ₩2,117 | ₩2,265 | +6.96% | 61.2만 |
|---|
| 2026.07.02 | ₩2,291 | ₩2,412 | ₩2,131 | ₩2,144 | -6.43% | 41.6만 |
|---|
| 2026.07.01 | ₩1,997 | ₩2,332 | ₩1,997 | ₩2,291 | +14.77% | 59.5만 |
|---|
| 2026.06.30 | ₩1,970 | ₩2,117 | ₩1,943 | ₩1,997 | +1.36% | 31.9만 |
|---|
| 2026.06.29 | ₩2,050 | ₩2,090 | ₩1,903 | ₩1,970 | -3.92% | 75.9만 |
|---|
| 2026.06.26 | ₩2,117 | ₩2,184 | ₩2,023 | ₩2,037 | -3.80% | 310.8만 |
|---|
| 2026.06.25 | ₩2,385 | ₩2,452 | ₩2,131 | ₩2,144 | -10.11% | 30.7만 |
|---|
| 2026.06.24 | ₩2,144 | ₩2,439 | ₩2,117 | ₩2,385 | +11.25% | 86.1만 |
|---|
| 2026.06.23 | ₩2,050 | ₩2,171 | ₩2,010 | ₩2,117 | +3.27% | 18.6만 |
|---|
| 2026.06.22 | ₩2,211 | ₩2,305 | ₩2,077 | ₩2,090 | -5.45% | 46.4만 |
|---|
| 2026.06.18 | ₩2,224 | ₩2,224 | ₩2,131 | ₩2,211 | -0.60% | 33.7만 |
|---|
| 2026.06.17 | ₩2,278 | ₩2,372 | ₩2,184 | ₩2,211 | -2.94% | 15.9만 |
|---|
| 2026.06.16 | ₩2,345 | ₩2,358 | ₩2,251 | ₩2,251 | -4.00% | 16.5만 |
|---|
| 2026.06.15 | ₩2,425 | ₩2,479 | ₩2,291 | ₩2,318 | -4.42% | 16만 |
|---|
| 2026.06.12 | ₩2,345 | ₩2,492 | ₩2,332 | ₩2,425 | +3.43% | 22.6만 |
|---|
| 2026.06.11 | ₩2,198 | ₩2,385 | ₩2,104 | ₩2,345 | +6.71% | 44.9만 |
|---|
| 2026.06.10 | ₩2,224 | ₩2,265 | ₩2,184 | ₩2,198 | -1.20% | 18.2만 |
|---|
| 2026.06.09 | ₩2,211 | ₩2,291 | ₩2,131 | ₩2,211 | 0.00% | 21.2만 |
|---|
| 2026.06.08 | ₩2,332 | ₩2,332 | ₩2,184 | ₩2,251 | -3.45% | 42.6만 |
|---|
| 2026.06.05 | ₩2,131 | ₩2,479 | ₩2,104 | ₩2,318 | +8.81% | 110만 |
|---|
| 2026.06.04 | ₩1,997 | ₩2,131 | ₩1,970 | ₩2,117 | +6.04% | 47.3만 |
|---|
| 2026.06.03 | ₩2,090 | ₩2,090 | ₩1,916 | ₩1,956 | -6.41% | 34.5만 |
|---|
| 2026.06.02 | ₩2,211 | ₩2,211 | ₩2,064 | ₩2,077 | -6.06% | 25.8만 |
|---|
| 2026.06.01 | ₩2,117 | ₩2,198 | ₩2,090 | ₩2,198 | +3.80% | 42.9만 |
|---|
| 2026.05.29 | ₩2,117 | ₩2,184 | ₩2,077 | ₩2,077 | -1.90% | 66.8만 |
|---|
| 2026.05.28 | ₩2,077 | ₩2,171 | ₩2,064 | ₩2,131 | +2.58% | 36.7만 |
|---|
| 2026.05.27 | ₩2,117 | ₩2,117 | ₩2,023 | ₩2,104 | -0.63% | 33.1만 |
|---|
| 2026.05.26 | ₩2,104 | ₩2,144 | ₩2,023 | ₩2,131 | +1.27% | 29만 |
|---|
| 2026.05.22 | ₩2,198 | ₩2,224 | ₩2,064 | ₩2,117 | -3.66% | 30.4만 |
|---|
| 2026.05.21 | ₩2,238 | ₩2,238 | ₩2,144 | ₩2,171 | -2.99% | 26.8만 |
|---|
| 2026.05.20 | ₩2,358 | ₩2,358 | ₩2,198 | ₩2,265 | -3.98% | 25만 |
|---|
| 2026.05.19 | ₩2,385 | ₩2,466 | ₩2,332 | ₩2,358 | -1.12% | 16.3만 |
|---|
| 2026.05.18 | ₩2,399 | ₩2,492 | ₩2,332 | ₩2,399 | 0.00% | 33.9만 |
|---|
| 2026.05.15 | ₩2,358 | ₩2,399 | ₩2,305 | ₩2,358 | 0.00% | 18.2만 |
|---|
| 2026.05.14 | ₩2,466 | ₩2,492 | ₩2,345 | ₩2,385 | -3.26% | 16.8만 |
|---|
| 2026.05.13 | ₩2,439 | ₩2,519 | ₩2,385 | ₩2,479 | +1.65% | 19.9만 |
|---|
| 2026.05.12 | ₩2,399 | ₩2,506 | ₩2,345 | ₩2,479 | +3.35% | 35.4만 |
|---|
| 2026.05.11 | ₩2,506 | ₩2,519 | ₩2,332 | ₩2,452 | -2.14% | 38.5만 |
|---|
| 2026.05.08 | ₩2,533 | ₩2,586 | ₩2,345 | ₩2,533 | 0.00% | 43.2만 |
|---|
| 2026.05.07 | ₩2,506 | ₩2,533 | ₩2,198 | ₩2,492 | -0.53% | 46.5만 |
|---|
| 2026.05.06 | ₩2,640 | ₩2,747 | ₩2,586 | ₩2,680 | +1.52% | 53.6만 |
|---|
| 2026.05.05 | ₩2,573 | ₩2,693 | ₩2,519 | ₩2,640 | +2.60% | 38.4만 |
|---|
| 2026.05.04 | ₩2,734 | ₩2,801 | ₩2,519 | ₩2,533 | -7.35% | 25.4만 |
|---|
| 2026.05.01 | ₩2,760 | ₩2,908 | ₩2,720 | ₩2,734 | -0.97% | 25.8만 |
|---|
| 2026.04.30 | ₩2,653 | ₩2,894 | ₩2,613 | ₩2,760 | +4.04% | 73.3만 |
|---|
| 2026.04.29 | ₩2,573 | ₩2,653 | ₩2,425 | ₩2,640 | +2.60% | 65.7만 |
|---|
| 2026.04.28 | ₩2,358 | ₩2,653 | ₩2,332 | ₩2,546 | +7.95% | 46.8만 |
|---|
| 2026.04.27 | ₩2,506 | ₩2,519 | ₩2,358 | ₩2,358 | -5.88% | 34.4만 |
|---|
| 2026.04.24 | ₩2,291 | ₩2,533 | ₩2,278 | ₩2,533 | +10.53% | 31.3만 |
|---|
| 2026.04.23 | ₩2,372 | ₩2,372 | ₩2,251 | ₩2,305 | -2.82% | 17.7만 |
|---|
| 2026.04.22 | ₩2,452 | ₩2,519 | ₩2,358 | ₩2,412 | -1.64% | 34.7만 |
|---|
| 2026.04.21 | ₩2,479 | ₩2,640 | ₩2,439 | ₩2,452 | -1.08% | 31.3만 |
|---|
| 2026.04.20 | ₩2,399 | ₩2,573 | ₩2,399 | ₩2,466 | +2.79% | 49.9만 |
|---|
| 2026.04.17 | ₩2,452 | ₩2,506 | ₩2,345 | ₩2,466 | +0.55% | 73만 |
|---|
| 2026.04.16 | ₩2,144 | ₩2,425 | ₩2,144 | ₩2,412 | +12.50% | 96.2만 |
|---|
| 2026.04.15 | ₩1,943 | ₩2,144 | ₩1,916 | ₩2,144 | +10.34% | 81.9만 |
|---|
| 2026.04.14 | ₩1,956 | ₩1,983 | ₩1,889 | ₩1,930 | -1.37% | 50.5만 |
|---|
| 2026.04.13 | ₩1,742 | ₩2,010 | ₩1,742 | ₩1,983 | +13.85% | 47.9만 |
|---|
| 2026.04.10 | ₩1,755 | ₩1,782 | ₩1,688 | ₩1,769 | +0.76% | 52만 |
|---|
| 2026.04.09 | ₩1,849 | ₩1,849 | ₩1,729 | ₩1,769 | -4.35% | 62.8만 |
|---|
| 2026.04.08 | ₩2,010 | ₩2,037 | ₩1,849 | ₩1,849 | -8.00% | 63.6만 |
|---|
| 2026.04.07 | ₩2,077 | ₩2,131 | ₩1,930 | ₩1,930 | -7.10% | 94.2만 |
|---|
| 2026.04.06 | ₩1,675 | ₩1,822 | ₩1,675 | ₩1,796 | +7.20% | 48만 |
|---|
| 2026.04.02 | ₩1,688 | ₩1,715 | ₩1,648 | ₩1,688 | 0.00% | 28.2만 |
|---|
| 2026.04.01 | ₩1,755 | ₩1,769 | ₩1,702 | ₩1,715 | -2.29% | 35.1만 |
|---|
| 2026.03.31 | ₩1,769 | ₩1,809 | ₩1,715 | ₩1,729 | -2.27% | 63.8만 |
|---|
| 2026.03.30 | ₩1,715 | ₩1,755 | ₩1,675 | ₩1,742 | +1.56% | 45.3만 |
|---|
| 2026.03.27 | ₩1,755 | ₩1,755 | ₩1,675 | ₩1,715 | -2.29% | 50.6만 |
|---|
| 2026.03.26 | ₩1,836 | ₩1,849 | ₩1,729 | ₩1,755 | -4.38% | 56.8만 |
|---|
| 2026.03.25 | ₩2,050 | ₩2,090 | ₩1,836 | ₩1,849 | -9.80% | 62.7만 |
|---|
| 2026.03.24 | ₩1,970 | ₩2,023 | ₩1,930 | ₩2,010 | +2.04% | 91.3만 |
|---|
| 2026.03.23 | ₩2,037 | ₩2,090 | ₩1,943 | ₩2,010 | -1.32% | 95.9만 |
|---|
| 2026.03.20 | ₩2,023 | ₩2,037 | ₩1,930 | ₩1,983 | -1.99% | 62.7만 |
|---|
| 2026.03.19 | ₩1,997 | ₩2,064 | ₩1,916 | ₩1,997 | 0.00% | 103.9만 |
|---|
| 2026.03.18 | ₩1,997 | ₩2,064 | ₩1,970 | ₩2,050 | +2.68% | 67.4만 |
|---|
| 2026.03.17 | ₩2,144 | ₩2,305 | ₩2,010 | ₩2,023 | -5.63% | 60.5만 |
|---|
| 2026.03.16 | ₩2,050 | ₩2,224 | ₩2,023 | ₩2,144 | +4.58% | 48.5만 |
|---|
| 2026.03.13 | ₩2,050 | ₩2,104 | ₩1,997 | ₩2,090 | +1.96% | 44.5만 |
|---|
| 2026.03.12 | ₩2,010 | ₩2,090 | ₩1,997 | ₩2,023 | +0.67% | 59.6만 |
|---|
| 2026.03.11 | ₩2,104 | ₩2,144 | ₩1,997 | ₩2,077 | -1.27% | 66.2만 |
|---|
| 2026.03.10 | ₩2,050 | ₩2,278 | ₩2,010 | ₩2,171 | +5.88% | 86만 |
|---|
| 2026.03.09 | ₩2,117 | ₩2,117 | ₩1,943 | ₩1,997 | -5.70% | 58.1만 |
|---|
| 2026.03.06 | ₩2,184 | ₩2,198 | ₩2,037 | ₩2,198 | +0.61% | 73.5만 |
|---|
| 2026.03.05 | ₩2,144 | ₩2,385 | ₩2,131 | ₩2,265 | +5.63% | 89.4만 |
|---|
| 2026.03.04 | ₩2,131 | ₩2,573 | ₩2,104 | ₩2,198 | +3.14% | 253.2만 |
|---|
| 2026.03.03 | ₩1,997 | ₩2,198 | ₩1,836 | ₩2,090 | +4.70% | 320.2만 |
|---|
| 2026.03.02 | ₩1,688 | ₩1,715 | ₩1,608 | ₩1,662 | -1.59% | 215.7만 |
|---|
| 2026.02.27 | ₩1,849 | ₩1,849 | ₩1,662 | ₩1,742 | -5.80% | 160.5만 |
|---|
| 2026.02.26 | ₩2,064 | ₩2,144 | ₩1,742 | ₩1,782 | -13.64% | 357.2만 |
|---|
| 2026.02.25 | ₩2,385 | ₩2,586 | ₩2,358 | ₩2,533 | +6.18% | 143.3만 |
|---|
| 2026.02.24 | ₩2,104 | ₩2,358 | ₩2,010 | ₩2,332 | +10.83% | 101.3만 |
|---|
| 2026.02.23 | ₩1,983 | ₩2,077 | ₩1,889 | ₩2,050 | +3.38% | 90.6만 |
|---|
| 2026.02.20 | ₩1,983 | ₩2,010 | ₩1,916 | ₩1,983 | 0.00% | 81.6만 |
|---|
| 2026.02.19 | ₩2,050 | ₩2,104 | ₩1,930 | ₩1,997 | -2.61% | 150.3만 |
|---|
| 2026.02.18 | ₩2,104 | ₩2,171 | ₩2,023 | ₩2,077 | -1.27% | 124만 |
|---|
| 2026.02.17 | ₩2,265 | ₩2,291 | ₩2,090 | ₩2,117 | -6.51% | 71.4만 |
|---|
| 2026.02.13 | ₩2,211 | ₩2,399 | ₩2,211 | ₩2,278 | +3.03% | 66.2만 |
|---|
| 2026.02.12 | ₩2,412 | ₩2,439 | ₩2,050 | ₩2,198 | -8.89% | 148.3만 |
|---|
| 2026.02.11 | ₩2,667 | ₩2,667 | ₩2,385 | ₩2,412 | -9.55% | 69.2만 |
|---|
| 2026.02.10 | ₩2,734 | ₩2,854 | ₩2,653 | ₩2,653 | -2.94% | 71만 |
|---|
| 2026.02.09 | ₩2,961 | ₩3,002 | ₩2,734 | ₩2,774 | -6.33% | 72.3만 |
|---|
| 2026.02.06 | ₩3,176 | ₩3,176 | ₩2,961 | ₩2,975 | -6.33% | 53.8만 |
|---|
| 2026.02.05 | ₩3,377 | ₩3,444 | ₩3,028 | ₩3,042 | -9.92% | 36.9만 |
|---|
| 2026.02.04 | ₩3,551 | ₩3,564 | ₩3,404 | ₩3,430 | -3.40% | 33.3만 |
|---|
| 2026.02.03 | ₩3,725 | ₩3,725 | ₩3,390 | ₩3,551 | -4.68% | 66.4만 |
|---|
| 2026.02.02 | ₩3,779 | ₩3,940 | ₩3,685 | ₩3,712 | -1.77% | 45.1만 |
|---|
| 2026.01.30 | ₩3,846 | ₩3,940 | ₩3,698 | ₩3,792 | -1.39% | 38.3만 |
|---|
| 2026.01.29 | ₩3,913 | ₩3,966 | ₩3,685 | ₩3,832 | -2.05% | 49.4만 |
|---|
| 2026.01.28 | ₩4,114 | ₩4,248 | ₩3,792 | ₩3,873 | -5.86% | 63.5만 |
|---|
| 2026.01.27 | ₩4,462 | ₩4,476 | ₩4,020 | ₩4,074 | -8.71% | 80.5만 |
|---|
| 2026.01.26 | ₩4,677 | ₩4,690 | ₩4,529 | ₩4,529 | -3.15% | 35.3만 |
|---|
| 2026.01.23 | ₩4,703 | ₩4,744 | ₩4,623 | ₩4,650 | -1.14% | 26.8만 |
|---|
| 2026.01.22 | ₩4,757 | ₩4,918 | ₩4,636 | ₩4,730 | -0.56% | 28.8만 |
|---|
| 2026.01.21 | ₩4,797 | ₩4,891 | ₩4,596 | ₩4,663 | -2.79% | 37.8만 |
|---|
| 2026.01.20 | ₩4,837 | ₩5,012 | ₩4,744 | ₩4,797 | -0.83% | 32.5만 |
|---|
| 2026.01.16 | ₩5,132 | ₩5,132 | ₩4,891 | ₩4,904 | -4.44% | 32만 |
|---|
| 2026.01.15 | ₩5,092 | ₩5,253 | ₩5,065 | ₩5,146 | +1.05% | 20.8만 |
|---|
| 2026.01.14 | ₩5,132 | ₩5,199 | ₩5,012 | ₩5,052 | -1.57% | 23.9만 |
|---|
| 2026.01.13 | ₩5,333 | ₩5,400 | ₩5,025 | ₩5,105 | -4.27% | 42.4만 |
|---|
| 2026.01.12 | ₩5,467 | ₩5,467 | ₩5,239 | ₩5,360 | -1.96% | 27만 |
|---|
| 2026.01.09 | ₩5,521 | ₩5,615 | ₩5,333 | ₩5,360 | -2.91% | 21.1만 |
|---|
| 2026.01.08 | ₩5,427 | ₩5,722 | ₩5,427 | ₩5,507 | +1.48% | 17.7만 |
|---|
| 2026.01.07 | ₩5,668 | ₩5,668 | ₩5,427 | ₩5,454 | -3.78% | 22.7만 |
|---|
| 2026.01.06 | ₩5,842 | ₩5,923 | ₩5,628 | ₩5,641 | -3.44% | 19.8만 |
|---|
| 2026.01.05 | ₩5,722 | ₩6,137 | ₩5,695 | ₩5,829 | +1.87% | 35.8만 |
|---|
| 2026.01.02 | ₩6,177 | ₩6,258 | ₩5,682 | ₩5,708 | -7.59% | 30.4만 |
|---|
| 2025.12.31 | ₩6,030 | ₩6,218 | ₩6,030 | ₩6,164 | +2.22% | 26.5만 |
|---|
| 2025.12.30 | ₩5,708 | ₩6,097 | ₩5,708 | ₩6,084 | +6.57% | 45.9만 |
|---|
| 2025.12.29 | ₩5,494 | ₩5,762 | ₩5,494 | ₩5,708 | +3.90% | 52.7만 |
|---|
| 2025.12.26 | ₩5,588 | ₩5,735 | ₩5,373 | ₩5,521 | -1.20% | 39.9만 |
|---|
| 2025.12.24 | ₩5,601 | ₩5,775 | ₩5,521 | ₩5,561 | -0.72% | 9.4만 |
|---|
| 2025.12.23 | ₩5,869 | ₩5,963 | ₩5,548 | ₩5,574 | -5.02% | 27만 |
|---|
| 2025.12.22 | ₩5,869 | ₩6,285 | ₩5,856 | ₩5,950 | +1.37% | 38.5만 |
|---|
| 2025.12.19 | ₩6,874 | ₩6,982 | ₩5,802 | ₩5,856 | -14.81% | 73만 |
|---|
| 2025.12.18 | ₩6,620 | ₩7,169 | ₩6,231 | ₩6,807 | +2.83% | 209.5만 |
|---|
| 2025.12.17 | ₩5,749 | ₩5,936 | ₩5,574 | ₩5,615 | -2.33% | 16.8만 |
|---|
| 2025.12.16 | ₩5,762 | ₩6,057 | ₩5,722 | ₩5,735 | -0.47% | 26.4만 |
|---|
| 2025.12.15 | ₩6,070 | ₩6,097 | ₩5,695 | ₩5,775 | -4.86% | 28.5만 |
|---|
| 2025.12.12 | ₩5,494 | ₩6,110 | ₩5,481 | ₩6,030 | +9.76% | 47.2만 |
|---|
| 2025.12.11 | ₩5,159 | ₩5,467 | ₩5,105 | ₩5,454 | +5.71% | 32.2만 |
|---|
| 2025.12.10 | ₩4,904 | ₩5,159 | ₩4,878 | ₩5,159 | +5.19% | 19만 |
|---|
| 2025.12.09 | ₩4,891 | ₩5,065 | ₩4,891 | ₩4,931 | +0.82% | 14.5만 |
|---|
| 2025.12.08 | ₩5,146 | ₩5,239 | ₩4,904 | ₩4,918 | -4.43% | 16만 |
|---|
| 2025.12.05 | ₩5,507 | ₩5,548 | ₩5,052 | ₩5,105 | -7.30% | 23.8만 |
|---|
| 2025.12.04 | ₩5,574 | ₩5,628 | ₩5,360 | ₩5,494 | -1.44% | 25만 |
|---|
| 2025.12.03 | ₩5,414 | ₩5,695 | ₩5,414 | ₩5,574 | +2.97% | 23.8만 |
|---|
| 2025.12.02 | ₩5,360 | ₩5,454 | ₩5,266 | ₩5,400 | +0.75% | 20.3만 |
|---|
| 2025.12.01 | ₩5,293 | ₩5,467 | ₩5,226 | ₩5,306 | +0.25% | 39만 |
|---|
| 2025.11.28 | ₩5,467 | ₩5,588 | ₩5,400 | ₩5,467 | 0.00% | 6.4만 |
|---|
| 2025.11.26 | ₩5,306 | ₩5,641 | ₩5,146 | ₩5,454 | +2.78% | 26.7만 |
|---|
| 2025.11.25 | ₩4,811 | ₩5,347 | ₩4,797 | ₩5,306 | +10.31% | 42.9만 |
|---|
| 2025.11.24 | ₩4,650 | ₩4,864 | ₩4,636 | ₩4,837 | +4.03% | 27.8만 |
|---|
| 2025.11.21 | ₩4,435 | ₩4,824 | ₩4,422 | ₩4,650 | +4.83% | 36.6만 |
|---|
| 2025.11.20 | ₩4,945 | ₩4,998 | ₩4,422 | ₩4,449 | -10.03% | 28.9만 |
|---|
| 2025.11.19 | ₩5,012 | ₩5,025 | ₩4,784 | ₩4,824 | -3.74% | 31.2만 |
|---|
| 2025.11.18 | ₩4,998 | ₩5,079 | ₩4,864 | ₩5,038 | +0.80% | 25.5만 |
|---|
| 2025.11.17 | ₩5,092 | ₩5,320 | ₩5,038 | ₩5,052 | -0.79% | 24.5만 |
|---|
| 2025.11.14 | ₩5,186 | ₩5,280 | ₩5,038 | ₩5,119 | -1.29% | 19.5만 |
|---|
| 2025.11.13 | ₩5,601 | ₩5,668 | ₩5,146 | ₩5,320 | -5.02% | 29.6만 |
|---|
| 2025.11.12 | ₩5,548 | ₩5,722 | ₩5,534 | ₩5,668 | +2.17% | 24.7만 |
|---|
| 2025.11.11 | ₩5,347 | ₩5,749 | ₩5,347 | ₩5,548 | +3.76% | 25.4만 |
|---|
| 2025.11.10 | ₩5,534 | ₩5,655 | ₩5,400 | ₩5,440 | -1.69% | 32.1만 |
|---|
| 2025.11.07 | ₩5,105 | ₩5,494 | ₩5,025 | ₩5,467 | +7.09% | 44.1만 |
|---|
| 2025.11.06 | ₩6,486 | ₩6,526 | ₩4,918 | ₩5,172 | -20.25% | 118.3만 |
|---|
| 2025.11.05 | ₩6,606 | ₩6,767 | ₩6,365 | ₩6,620 | +0.20% | 27.6만 |
|---|
| 2025.11.04 | ₩6,834 | ₩7,062 | ₩6,606 | ₩6,606 | -3.33% | 23만 |
|---|
| 2025.11.03 | ₩6,928 | ₩6,982 | ₩6,593 | ₩6,941 | +0.19% | 25.4만 |
|---|
| 2025.10.31 | ₩6,754 | ₩6,995 | ₩6,539 | ₩6,955 | +2.98% | 26.3만 |
|---|
| 2025.10.30 | ₩7,223 | ₩7,437 | ₩6,740 | ₩6,781 | -6.12% | 42.9만 |
|---|
| 2025.10.29 | ₩7,732 | ₩7,893 | ₩7,183 | ₩7,317 | -5.37% | 61.2만 |
|---|
| 2025.10.28 | ₩7,035 | ₩7,893 | ₩6,888 | ₩7,571 | +7.62% | 82만 |
|---|
| 2025.10.27 | ₩7,250 | ₩7,343 | ₩6,941 | ₩7,075 | -2.40% | 48.9만 |
|---|
| 2025.10.24 | ₩6,901 | ₩7,196 | ₩6,794 | ₩7,062 | +2.33% | 31.9만 |
|---|
| 2025.10.23 | ₩6,700 | ₩6,968 | ₩6,579 | ₩6,821 | +1.80% | 21.9만 |
|---|
| 2025.10.22 | ₩6,901 | ₩6,982 | ₩6,499 | ₩6,767 | -1.94% | 29.9만 |
|---|
| 2025.10.21 | ₩6,915 | ₩7,075 | ₩6,687 | ₩6,982 | +0.97% | 23.6만 |
|---|
| 2025.10.20 | ₩6,526 | ₩7,209 | ₩6,419 | ₩6,982 | +6.98% | 67.6만 |
|---|
| 2025.10.17 | ₩6,057 | ₩6,486 | ₩5,963 | ₩6,392 | +5.53% | 44.9만 |
|---|
| 2025.10.16 | ₩6,660 | ₩6,754 | ₩6,070 | ₩6,177 | -7.24% | 32.5만 |
|---|
| 2025.10.15 | ₩6,727 | ₩7,169 | ₩6,459 | ₩6,673 | -0.80% | 44.9만 |
|---|
| 2025.10.14 | ₩5,722 | ₩6,405 | ₩5,641 | ₩6,298 | +10.07% | 28.9만 |
|---|
| 2025.10.13 | ₩5,976 | ₩6,030 | ₩5,695 | ₩5,816 | -2.69% | 22.4만 |
|---|
| 2025.10.10 | ₩6,218 | ₩6,298 | ₩5,923 | ₩5,936 | -4.53% | 32.1만 |
|---|