시장 데이터를 불러오는 중
전체 종목
엔베노 메디컬 과거 주가
enVVeno Medical Corporation - Common Stock · NVNO · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
enVVeno Medical Corporation - Common Stock · NVNO · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,247 | ₩12,812 | ₩11,247 | ₩11,702 | +4.04% | 3.7만 |
| 2026.10.08 | ₩11,247 | ₩11,334 | ₩10,779 | ₩10,933 | -2.79% | 6.7천 |
| 2026.10.07 | ₩10,672 | ₩11,274 | ₩10,579 | ₩11,234 | +5.26% | 1.5만 |
| 2026.10.06 | ₩10,712 | ₩11,328 | ₩10,646 | ₩10,967 | +2.37% | 3.7만 |
| 2026.10.05 | ₩10,592 | ₩11,502 | ₩10,365 | ₩10,712 | +1.14% | 1.1만 |
| 2026.10.02 | ₩10,846 | ₩11,742 | ₩10,298 | ₩10,833 | -0.12% | 2.4만 |
| 2026.10.01 | ₩11,796 | ₩12,585 | ₩10,712 | ₩10,753 | -8.84% | 2.5만 |
| 2026.09.30 | ₩11,408 | ₩12,037 | ₩10,432 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,432 |
| -8.56% |
| 12.2만 |
| 2026.09.29 | ₩11,689 | ₩11,689 | ₩11,534 | ₩11,535 | -1.32% | 2.1천 |
|---|
| 2026.09.28 | ₩11,782 | ₩11,782 | ₩11,782 | ₩11,782 | 0.00% | 1천 |
|---|
| 2026.09.25 | ₩11,595 | ₩11,595 | ₩11,595 | ₩11,595 | 0.00% | 400 |
|---|
| 2026.09.24 | ₩11,515 | ₩12,157 | ₩11,515 | ₩12,157 | +5.57% | 700 |
|---|
| 2026.09.23 | ₩11,829 | ₩11,983 | ₩11,582 | ₩11,983 | +1.30% | 4.5천 |
|---|
| 2026.09.22 | ₩11,916 | ₩12,184 | ₩11,849 | ₩12,170 | +2.13% | 1만 |
|---|
| 2026.09.21 | ₩11,823 | ₩12,246 | ₩11,488 | ₩12,103 | +2.38% | 2.5만 |
|---|
| 2026.09.18 | ₩11,970 | ₩12,244 | ₩11,562 | ₩12,003 | +0.28% | 7.9천 |
|---|
| 2026.09.17 | ₩12,291 | ₩12,625 | ₩11,742 | ₩11,760 | -4.32% | 4.5천 |
|---|
| 2026.09.16 | ₩12,593 | ₩12,625 | ₩9,375 | ₩12,103 | -3.89% | 3.9만 |
|---|
| 2026.09.15 | ₩12,839 | ₩12,839 | ₩12,130 | ₩12,464 | -2.92% | 3만 |
|---|
| 2026.09.14 | ₩13,695 | ₩13,802 | ₩12,411 | ₩12,545 | -8.40% | 9.1만 |
|---|
| 2026.09.11 | ₩15,367 | ₩15,581 | ₩13,334 | ₩14,029 | -8.70% | 5.6만 |
|---|
| 2026.09.10 | ₩15,219 | ₩15,614 | ₩14,845 | ₩14,872 | -2.28% | 6.1만 |
|---|
| 2026.09.09 | ₩15,262 | ₩15,808 | ₩14,511 | ₩14,845 | -2.73% | 9.4만 |
|---|
| 2026.09.08 | ₩15,126 | ₩15,540 | ₩14,925 | ₩15,367 | +1.59% | 4.2천 |
|---|
| 2026.09.04 | ₩14,778 | ₩15,298 | ₩14,778 | ₩15,298 | +3.52% | 2.1천 |
|---|
| 2026.09.03 | ₩15,273 | ₩15,273 | ₩14,711 | ₩14,845 | -2.80% | 2.4천 |
|---|
| 2026.09.02 | ₩15,300 | ₩15,447 | ₩14,992 | ₩15,113 | -1.22% | 4.8천 |
|---|
| 2026.09.01 | ₩15,193 | ₩15,193 | ₩14,083 | ₩14,685 | -3.35% | 4.2만 |
|---|
| 2026.08.31 | ₩14,056 | ₩15,340 | ₩13,715 | ₩15,340 | +9.13% | 2.5만 |
|---|
| 2026.08.28 | ₩14,444 | ₩14,444 | ₩14,263 | ₩14,377 | -0.46% | 3.2천 |
|---|
| 2026.08.27 | ₩15,419 | ₩15,968 | ₩14,979 | ₩15,032 | -2.51% | 6.9천 |
|---|
| 2026.08.26 | ₩15,111 | ₩15,982 | ₩14,450 | ₩15,337 | +1.50% | 1.7만 |
|---|
| 2026.08.25 | ₩14,310 | ₩14,939 | ₩13,822 | ₩14,444 | +0.93% | 3.9천 |
|---|
| 2026.08.24 | ₩14,163 | ₩15,260 | ₩13,775 | ₩13,842 | -2.27% | 2만 |
|---|
| 2026.08.21 | ₩14,417 | ₩14,912 | ₩13,548 | ₩13,762 | -4.55% | 2.1만 |
|---|
| 2026.08.20 | ₩13,962 | ₩15,500 | ₩13,601 | ₩13,895 | -0.48% | 2.7만 |
|---|
| 2026.08.19 | ₩15,046 | ₩15,046 | ₩14,016 | ₩14,016 | -6.84% | 2.9만 |
|---|
| 2026.08.18 | ₩16,049 | ₩16,704 | ₩14,344 | ₩14,758 | -8.04% | 2.5만 |
|---|
| 2026.08.17 | ₩14,832 | ₩16,463 | ₩13,575 | ₩15,781 | +6.40% | 7.8천 |
|---|
| 2026.08.14 | ₩14,444 | ₩14,698 | ₩14,323 | ₩14,698 | +1.76% | 1.4천 |
|---|
| 2026.08.13 | ₩14,517 | ₩14,517 | ₩14,517 | ₩14,517 | 0.00% | 700 |
|---|
| 2026.08.12 | ₩14,310 | ₩14,698 | ₩14,310 | ₩14,698 | +2.71% | 3.3천 |
|---|
| 2026.08.11 | ₩14,107 | ₩15,087 | ₩13,575 | ₩14,878 | +5.47% | 1.9만 |
|---|
| 2026.08.10 | ₩14,297 | ₩14,745 | ₩13,575 | ₩13,575 | -5.05% | 1.7만 |
|---|
| 2026.08.07 | ₩14,912 | ₩14,912 | ₩14,195 | ₩14,195 | -4.81% | 2.1천 |
|---|
| 2026.08.06 | ₩14,537 | ₩14,992 | ₩13,066 | ₩13,575 | -6.62% | 13.5만 |
|---|
| 2026.08.05 | ₩14,805 | ₩14,805 | ₩14,805 | ₩14,805 | 0.00% | 1.5천 |
|---|
| 2026.08.04 | ₩14,471 | ₩15,447 | ₩14,471 | ₩14,912 | +3.05% | 1.5만 |
|---|
| 2026.08.03 | ₩14,297 | ₩14,310 | ₩14,009 | ₩14,310 | +0.09% | 3.5천 |
|---|
| 2026.07.31 | ₩14,176 | ₩14,176 | ₩14,176 | ₩14,176 | 0.00% | 2.3천 |
|---|
| 2026.07.30 | ₩14,307 | ₩14,307 | ₩13,772 | ₩14,211 | -0.67% | 2.4천 |
|---|
| 2026.07.29 | ₩14,176 | ₩14,444 | ₩13,882 | ₩13,909 | -1.89% | 3.2천 |
|---|
| 2026.07.28 | ₩13,548 | ₩13,909 | ₩13,548 | ₩13,909 | +2.67% | 2.5천 |
|---|
| 2026.07.27 | ₩13,240 | ₩14,270 | ₩13,173 | ₩14,270 | +7.78% | 2.8천 |
|---|
| 2026.07.24 | ₩13,855 | ₩13,922 | ₩13,855 | ₩13,895 | +0.29% | 4천 |
|---|
| 2026.07.23 | ₩13,936 | ₩14,282 | ₩13,521 | ₩13,521 | -2.98% | 1.3만 |
|---|
| 2026.07.22 | ₩13,588 | ₩13,942 | ₩13,398 | ₩13,561 | -0.20% | 3.7천 |
|---|
| 2026.07.21 | ₩14,430 | ₩14,965 | ₩13,213 | ₩13,575 | -5.93% | 19.1만 |
|---|
| 2026.07.20 | ₩14,317 | ₩14,751 | ₩14,310 | ₩14,751 | +3.04% | 5.3천 |
|---|
| 2026.07.17 | ₩13,722 | ₩14,832 | ₩13,722 | ₩14,437 | +5.21% | 4천 |
|---|
| 2026.07.16 | ₩14,333 | ₩14,765 | ₩13,722 | ₩13,722 | -4.26% | 6.9천 |
|---|
| 2026.07.15 | ₩14,337 | ₩14,952 | ₩14,009 | ₩14,390 | +0.37% | 6.2천 |
|---|
| 2026.07.14 | ₩14,711 | ₩14,872 | ₩14,578 | ₩14,578 | -0.91% | 3.2천 |
|---|
| 2026.07.13 | ₩15,193 | ₩16,289 | ₩14,377 | ₩14,711 | -3.17% | 15.2만 |
|---|
| 2026.07.10 | ₩14,939 | ₩15,674 | ₩14,939 | ₩15,193 | +1.70% | 6.9천 |
|---|
| 2026.07.09 | ₩15,253 | ₩15,253 | ₩14,711 | ₩14,711 | -3.55% | 3.1천 |
|---|
| 2026.07.08 | ₩15,634 | ₩15,915 | ₩14,872 | ₩14,872 | -4.88% | 7.6천 |
|---|
| 2026.07.07 | ₩15,019 | ₩15,982 | ₩14,056 | ₩14,738 | -1.87% | 1.9만 |
|---|
| 2026.07.06 | ₩15,193 | ₩16,450 | ₩14,845 | ₩14,845 | -2.29% | 2.2만 |
|---|
| 2026.07.02 | ₩14,386 | ₩15,046 | ₩14,386 | ₩14,858 | +3.28% | 4.8천 |
|---|
| 2026.07.01 | ₩14,310 | ₩14,845 | ₩14,310 | ₩14,484 | +1.21% | 4.3천 |
|---|
| 2026.06.30 | ₩14,618 | ₩15,006 | ₩14,176 | ₩14,323 | -2.01% | 7.8천 |
|---|
| 2026.06.29 | ₩14,257 | ₩14,778 | ₩14,257 | ₩14,778 | +3.66% | 800 |
|---|
| 2026.06.26 | ₩14,216 | ₩15,781 | ₩14,216 | ₩14,497 | +1.98% | 9.9천 |
|---|
| 2026.06.25 | ₩14,711 | ₩15,361 | ₩14,711 | ₩14,778 | +0.45% | 1.2천 |
|---|
| 2026.06.24 | ₩13,628 | ₩15,206 | ₩13,628 | ₩15,206 | +11.58% | 4.3천 |
|---|
| 2026.06.23 | ₩13,883 | ₩14,832 | ₩13,093 | ₩13,093 | -5.69% | 1.9만 |
|---|
| 2026.06.22 | ₩13,681 | ₩14,043 | ₩13,501 | ₩14,043 | +2.64% | 5.4천 |
|---|
| 2026.06.18 | ₩14,176 | ₩14,176 | ₩13,374 | ₩13,374 | -5.66% | 1.4만 |
|---|
| 2026.06.17 | ₩13,560 | ₩13,909 | ₩13,374 | ₩13,641 | +0.60% | 8.4천 |
|---|
| 2026.06.16 | ₩12,965 | ₩14,230 | ₩12,965 | ₩14,096 | +8.73% | 8.3천 |
|---|
| 2026.06.15 | ₩13,661 | ₩14,698 | ₩13,347 | ₩13,374 | -2.10% | 3.2만 |
|---|
| 2026.06.12 | ₩13,013 | ₩13,942 | ₩13,013 | ₩13,374 | +2.77% | 2.7천 |
|---|
| 2026.06.11 | ₩13,782 | ₩14,097 | ₩13,173 | ₩13,681 | -0.73% | 5.2천 |
|---|
| 2026.06.10 | ₩13,641 | ₩13,735 | ₩13,374 | ₩13,735 | +0.69% | 4.7천 |
|---|
| 2026.06.09 | ₩13,735 | ₩13,735 | ₩13,374 | ₩13,374 | -2.63% | 1.9천 |
|---|
| 2026.06.08 | ₩13,655 | ₩13,655 | ₩13,655 | ₩13,655 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩14,297 | ₩14,297 | ₩13,655 | ₩13,655 | -4.49% | 3.3천 |
|---|
| 2026.06.04 | ₩14,163 | ₩14,377 | ₩14,109 | ₩14,377 | +1.51% | 7.2천 |
|---|
| 2026.06.03 | ₩14,591 | ₩14,725 | ₩14,270 | ₩14,322 | -1.84% | 8.1천 |
|---|
| 2026.06.02 | ₩14,404 | ₩14,698 | ₩14,096 | ₩14,377 | -0.19% | 4.7천 |
|---|
| 2026.06.01 | ₩15,086 | ₩15,086 | ₩14,043 | ₩14,274 | -5.38% | 1.4만 |
|---|
| 2026.05.29 | ₩14,725 | ₩15,153 | ₩14,725 | ₩15,153 | +2.91% | 5.8천 |
|---|
| 2026.05.28 | ₩14,738 | ₩14,959 | ₩14,738 | ₩14,845 | +0.73% | 1.5만 |
|---|
| 2026.05.27 | ₩14,150 | ₩15,046 | ₩14,056 | ₩14,892 | +5.25% | 1.4만 |
|---|
| 2026.05.26 | ₩14,578 | ₩15,113 | ₩14,578 | ₩15,046 | +3.21% | 1만 |
|---|
| 2026.05.22 | ₩14,818 | ₩14,877 | ₩13,053 | ₩14,658 | -1.08% | 1.2만 |
|---|
| 2026.05.21 | ₩13,936 | ₩14,671 | ₩13,213 | ₩14,578 | +4.61% | 1.4만 |
|---|
| 2026.05.20 | ₩13,334 | ₩14,644 | ₩13,022 | ₩14,644 | +9.83% | 8.4천 |
|---|
| 2026.05.19 | ₩13,374 | ₩13,641 | ₩13,019 | ₩13,575 | +1.50% | 1만 |
|---|
| 2026.05.18 | ₩13,120 | ₩13,334 | ₩12,926 | ₩13,147 | +0.20% | 1.8만 |
|---|
| 2026.05.15 | ₩13,374 | ₩13,374 | ₩12,090 | ₩13,120 | -1.90% | 1.3만 |
|---|
| 2026.05.14 | ₩12,719 | ₩13,788 | ₩12,719 | ₩13,775 | +8.31% | 1.4만 |
|---|
| 2026.05.13 | ₩12,705 | ₩13,040 | ₩12,545 | ₩12,638 | -0.53% | 1.3만 |
|---|
| 2026.05.12 | ₩12,799 | ₩13,374 | ₩12,050 | ₩12,464 | -2.61% | 1.7만 |
|---|
| 2026.05.11 | ₩13,240 | ₩13,240 | ₩12,519 | ₩13,213 | -0.20% | 1.4만 |
|---|
| 2026.05.08 | ₩13,708 | ₩13,708 | ₩13,267 | ₩13,294 | -3.02% | 6천 |
|---|
| 2026.05.07 | ₩13,604 | ₩13,802 | ₩13,601 | ₩13,668 | +0.47% | 4.1천 |
|---|
| 2026.05.06 | ₩14,578 | ₩14,578 | ₩13,434 | ₩13,468 | -7.61% | 1만 |
|---|
| 2026.05.05 | ₩14,444 | ₩14,444 | ₩13,882 | ₩13,882 | -3.89% | 2천 |
|---|
| 2026.05.04 | ₩14,457 | ₩14,698 | ₩13,788 | ₩14,283 | -1.20% | 1만 |
|---|
| 2026.05.01 | ₩15,206 | ₩15,206 | ₩13,207 | ₩14,043 | -7.65% | 1.9만 |
|---|
| 2026.04.30 | ₩14,430 | ₩14,444 | ₩13,387 | ₩13,962 | -3.24% | 1.5만 |
|---|
| 2026.04.29 | ₩15,447 | ₩16,075 | ₩13,644 | ₩14,323 | -7.27% | 7.7만 |
|---|
| 2026.04.28 | ₩15,286 | ₩16,717 | ₩15,286 | ₩16,062 | +5.07% | 1.4만 |
|---|
| 2026.04.27 | ₩16,771 | ₩16,771 | ₩15,942 | ₩15,942 | -4.94% | 3.1천 |
|---|
| 2026.04.24 | ₩17,319 | ₩17,386 | ₩17,319 | ₩17,386 | +0.39% | 4.6천 |
|---|
| 2026.04.23 | ₩17,119 | ₩17,386 | ₩16,717 | ₩17,319 | +1.17% | 1.4만 |
|---|
| 2026.04.22 | ₩17,252 | ₩17,252 | ₩16,851 | ₩16,851 | -2.33% | 1.6천 |
|---|
| 2026.04.21 | ₩16,717 | ₩17,975 | ₩16,285 | ₩17,266 | +3.28% | 6.5천 |
|---|
| 2026.04.20 | ₩15,647 | ₩16,156 | ₩14,979 | ₩16,156 | +3.25% | 1.5만 |
|---|
| 2026.04.17 | ₩15,246 | ₩16,049 | ₩15,246 | ₩15,647 | +2.63% | 6.1천 |
|---|
| 2026.04.16 | ₩15,213 | ₩15,332 | ₩14,912 | ₩15,326 | +0.75% | 5.6천 |
|---|
| 2026.04.15 | ₩14,631 | ₩15,086 | ₩14,631 | ₩15,086 | +3.11% | 1천 |
|---|
| 2026.04.14 | ₩14,350 | ₩14,979 | ₩14,350 | ₩14,711 | +2.52% | 4.9천 |
|---|
| 2026.04.13 | ₩14,778 | ₩14,778 | ₩14,778 | ₩14,778 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩15,380 | ₩15,581 | ₩14,738 | ₩14,778 | -3.91% | 4.5천 |
|---|
| 2026.04.09 | ₩14,444 | ₩15,193 | ₩14,430 | ₩14,778 | +2.31% | 4.3천 |
|---|
| 2026.04.08 | ₩13,909 | ₩14,658 | ₩13,909 | ₩14,644 | +5.29% | 2.8천 |
|---|
| 2026.04.07 | ₩14,190 | ₩14,511 | ₩13,762 | ₩13,815 | -2.64% | 1.3만 |
|---|
| 2026.04.06 | ₩13,768 | ₩15,326 | ₩13,768 | ₩14,083 | +2.28% | 4.1만 |
|---|
| 2026.04.02 | ₩13,387 | ₩14,109 | ₩13,387 | ₩14,083 | +5.19% | 2.5천 |
|---|
| 2026.04.01 | ₩14,016 | ₩14,056 | ₩13,575 | ₩13,775 | -1.72% | 2.7천 |
|---|
| 2026.03.31 | ₩13,315 | ₩13,949 | ₩13,093 | ₩13,548 | +1.75% | 6.2천 |
|---|
| 2026.03.30 | ₩13,707 | ₩14,678 | ₩13,347 | ₩13,581 | -0.92% | 6.3천 |
|---|
| 2026.03.27 | ₩13,909 | ₩14,644 | ₩13,481 | ₩14,163 | +1.83% | 8.6천 |
|---|
| 2026.03.26 | ₩14,497 | ₩14,778 | ₩14,043 | ₩14,056 | -3.04% | 9천 |
|---|
| 2026.03.25 | ₩14,564 | ₩15,421 | ₩14,377 | ₩14,679 | +0.79% | 1.2만 |
|---|
| 2026.03.24 | ₩14,537 | ₩14,658 | ₩14,176 | ₩14,257 | -1.93% | 8.4천 |
|---|
| 2026.03.23 | ₩16,035 | ₩16,035 | ₩13,254 | ₩14,056 | -12.34% | 3.5만 |
|---|
| 2026.03.20 | ₩16,450 | ₩16,450 | ₩14,778 | ₩15,460 | -6.02% | 1.9만 |
|---|
| 2026.03.19 | ₩15,367 | ₩16,450 | ₩13,936 | ₩16,450 | +7.05% | 1.5만 |
|---|
| 2026.03.18 | ₩14,718 | ₩15,407 | ₩14,002 | ₩15,407 | +4.68% | 7.5천 |
|---|
| 2026.03.17 | ₩14,765 | ₩14,765 | ₩14,711 | ₩14,711 | -0.36% | 1.9천 |
|---|
| 2026.03.16 | ₩14,176 | ₩14,578 | ₩13,053 | ₩14,310 | +0.94% | 1.2만 |
|---|
| 2026.03.13 | ₩14,725 | ₩15,486 | ₩14,190 | ₩14,190 | -3.63% | 1.1만 |
|---|
| 2026.03.12 | ₩15,614 | ₩16,584 | ₩13,992 | ₩14,725 | -5.70% | 14.1만 |
|---|
| 2026.03.11 | ₩15,754 | ₩16,717 | ₩15,754 | ₩16,490 | +4.67% | 5.5천 |
|---|
| 2026.03.10 | ₩15,808 | ₩16,584 | ₩15,781 | ₩16,075 | +1.69% | 4천 |
|---|
| 2026.03.09 | ₩15,300 | ₩16,022 | ₩13,655 | ₩15,821 | +3.41% | 1.1만 |
|---|
| 2026.03.06 | ₩16,169 | ₩16,169 | ₩14,497 | ₩15,329 | -5.19% | 1.1만 |
|---|
| 2026.03.05 | ₩13,909 | ₩17,185 | ₩13,909 | ₩16,198 | +16.46% | 1.9만 |
|---|
| 2026.03.04 | ₩14,497 | ₩14,658 | ₩13,863 | ₩14,424 | -0.51% | 7.6천 |
|---|
| 2026.03.03 | ₩13,601 | ₩14,417 | ₩13,601 | ₩14,337 | +5.41% | 3.9천 |
|---|
| 2026.03.02 | ₩13,588 | ₩14,150 | ₩13,588 | ₩13,628 | +0.30% | 3.7천 |
|---|
| 2026.02.27 | ₩13,254 | ₩14,992 | ₩13,254 | ₩13,374 | +0.91% | 1.1만 |
|---|
| 2026.02.26 | ₩13,882 | ₩15,273 | ₩13,187 | ₩13,909 | +0.19% | 1.2만 |
|---|
| 2026.02.25 | ₩16,316 | ₩16,316 | ₩13,829 | ₩13,842 | -15.16% | 2.1만 |
|---|
| 2026.02.24 | ₩16,116 | ₩16,985 | ₩15,380 | ₩15,380 | -4.56% | 3.1만 |
|---|
| 2026.02.23 | ₩15,647 | ₩15,848 | ₩14,711 | ₩15,099 | -3.50% | 2.8만 |
|---|
| 2026.02.20 | ₩13,728 | ₩16,477 | ₩13,728 | ₩15,848 | +15.44% | 4.2만 |
|---|
| 2026.02.19 | ₩13,254 | ₩13,441 | ₩12,478 | ₩13,361 | +0.81% | 5.6천 |
|---|
| 2026.02.18 | ₩11,889 | ₩13,648 | ₩11,889 | ₩12,852 | +8.10% | 8.6천 |
|---|
| 2026.02.17 | ₩12,237 | ₩13,447 | ₩11,595 | ₩11,595 | -5.25% | 5.1천 |
|---|
| 2026.02.13 | ₩12,166 | ₩12,986 | ₩11,943 | ₩12,471 | +2.51% | 4.7천 |
|---|
| 2026.02.12 | ₩12,551 | ₩12,551 | ₩11,796 | ₩12,291 | -2.08% | 2.2만 |
|---|
| 2026.02.11 | ₩12,264 | ₩12,745 | ₩11,729 | ₩12,438 | +1.42% | 1.8만 |
|---|
| 2026.02.10 | ₩13,280 | ₩13,280 | ₩12,505 | ₩12,505 | -5.84% | 7.4천 |
|---|
| 2026.02.09 | ₩13,160 | ₩13,936 | ₩12,867 | ₩13,240 | +0.61% | 12.5만 |
|---|
| 2026.02.06 | ₩12,371 | ₩14,076 | ₩12,184 | ₩13,936 | +12.65% | 1.7만 |
|---|
| 2026.02.05 | ₩12,558 | ₩12,732 | ₩12,224 | ₩12,505 | -0.43% | 8.9천 |
|---|
| 2026.02.04 | ₩14,002 | ₩14,002 | ₩12,558 | ₩12,558 | -10.32% | 9.8천 |
|---|
| 2026.02.03 | ₩14,765 | ₩14,765 | ₩13,668 | ₩13,681 | -7.34% | 8.4천 |
|---|
| 2026.02.02 | ₩16,116 | ₩16,517 | ₩14,457 | ₩14,858 | -7.80% | 2.2만 |
|---|
| 2026.01.30 | ₩12,598 | ₩16,610 | ₩12,598 | ₩15,955 | +26.65% | 5.2만 |
|---|
| 2026.01.29 | ₩13,374 | ₩14,317 | ₩12,625 | ₩13,387 | +0.10% | 2.4만 |
|---|
| 2026.01.28 | ₩14,043 | ₩15,246 | ₩13,508 | ₩13,722 | -2.29% | 1.7만 |
|---|
| 2026.01.27 | ₩14,069 | ₩14,190 | ₩13,347 | ₩13,695 | -2.66% | 1.7만 |
|---|
| 2026.01.26 | ₩15,701 | ₩16,062 | ₩14,056 | ₩14,056 | -10.48% | 3.1만 |
|---|
| 2026.01.23 | ₩14,711 | ₩16,049 | ₩14,043 | ₩15,634 | +6.27% | 3.2만 |
|---|
| 2026.01.22 | ₩14,578 | ₩14,987 | ₩13,120 | ₩14,604 | +0.18% | 6.6만 |
|---|
| 2026.01.21 | ₩14,778 | ₩16,075 | ₩13,655 | ₩14,604 | -1.18% | 6.3만 |
|---|
| 2026.01.20 | ₩15,835 | ₩17,105 | ₩14,377 | ₩15,581 | -1.60% | 7만 |
|---|
| 2026.01.16 | ₩14,277 | ₩17,272 | ₩14,277 | ₩16,009 | +12.13% | 4.2만 |
|---|
| 2026.01.15 | ₩15,681 | ₩16,570 | ₩14,698 | ₩14,698 | -6.27% | 6만 |
|---|
| 2026.01.14 | ₩15,306 | ₩17,694 | ₩15,306 | ₩16,898 | +10.40% | 1.4만 |
|---|
| 2026.01.13 | ₩15,540 | ₩16,617 | ₩15,540 | ₩15,634 | +0.60% | 7.3천 |
|---|
| 2026.01.12 | ₩17,740 | ₩17,740 | ₩15,494 | ₩15,728 | -11.35% | 7.4천 |
|---|
| 2026.01.09 | ₩15,915 | ₩18,068 | ₩15,540 | ₩16,851 | +5.88% | 1.1만 |
|---|
| 2026.01.08 | ₩16,430 | ₩17,179 | ₩16,055 | ₩16,102 | -1.99% | 5.8천 |
|---|
| 2026.01.07 | ₩16,804 | ₩17,179 | ₩16,383 | ₩16,992 | +1.11% | 4.7천 |
|---|
| 2026.01.06 | ₩17,553 | ₩18,443 | ₩16,898 | ₩17,319 | -1.33% | 7.3천 |
|---|
| 2026.01.05 | ₩16,804 | ₩17,881 | ₩16,383 | ₩17,460 | +3.90% | 1.8만 |
|---|
| 2026.01.02 | ₩15,540 | ₩16,992 | ₩15,260 | ₩16,383 | +5.42% | 6천 |
|---|
| 2025.12.31 | ₩15,821 | ₩15,915 | ₩14,511 | ₩15,026 | -5.03% | 1.1만 |
|---|
| 2025.12.30 | ₩15,447 | ₩16,196 | ₩15,166 | ₩15,634 | +1.21% | 8.8천 |
|---|
| 2025.12.29 | ₩16,383 | ₩16,617 | ₩15,494 | ₩15,494 | -5.43% | 1.2만 |
|---|
| 2025.12.26 | ₩16,851 | ₩17,272 | ₩16,149 | ₩16,851 | 0.00% | 5.8천 |
|---|
| 2025.12.24 | ₩15,540 | ₩17,319 | ₩15,540 | ₩16,617 | +6.93% | 7.8천 |
|---|
| 2025.12.23 | ₩14,979 | ₩16,570 | ₩14,979 | ₩16,009 | +6.88% | 1.6만 |
|---|
| 2025.12.22 | ₩15,915 | ₩16,102 | ₩14,979 | ₩15,213 | -4.41% | 1.6만 |
|---|
| 2025.12.19 | ₩16,149 | ₩17,740 | ₩14,370 | ₩14,979 | -7.25% | 4.8만 |
|---|
| 2025.12.18 | ₩16,149 | ₩16,243 | ₩15,494 | ₩16,243 | +0.58% | 8.1천 |
|---|
| 2025.12.17 | ₩15,213 | ₩17,319 | ₩14,511 | ₩16,149 | +6.15% | 3.3만 |
|---|
| 2025.12.16 | ₩14,230 | ₩14,979 | ₩14,230 | ₩14,979 | +5.26% | 3.3천 |
|---|
| 2025.12.15 | ₩15,447 | ₩15,447 | ₩14,089 | ₩14,698 | -4.85% | 1.2만 |
|---|
| 2025.12.12 | ₩16,851 | ₩16,851 | ₩15,213 | ₩15,306 | -9.17% | 7.1천 |
|---|
| 2025.12.11 | ₩16,289 | ₩17,132 | ₩15,915 | ₩16,477 | +1.15% | 9.7천 |
|---|
| 2025.12.10 | ₩16,243 | ₩17,319 | ₩15,775 | ₩16,243 | 0.00% | 6.9천 |
|---|
| 2025.12.09 | ₩15,681 | ₩16,617 | ₩15,026 | ₩15,728 | +0.30% | 5.8천 |
|---|
| 2025.12.08 | ₩16,570 | ₩18,349 | ₩15,119 | ₩15,260 | -7.91% | 8천 |
|---|
| 2025.12.05 | ₩18,115 | ₩18,864 | ₩16,055 | ₩16,570 | -8.53% | 2.1만 |
|---|
| 2025.12.04 | ₩17,928 | ₩18,489 | ₩17,366 | ₩18,162 | +1.31% | 7천 |
|---|
| 2025.12.03 | ₩16,851 | ₩18,911 | ₩16,477 | ₩18,396 | +9.17% | 8.7천 |
|---|
| 2025.12.02 | ₩18,302 | ₩18,489 | ₩17,038 | ₩17,038 | -6.91% | 6.7천 |
|---|
| 2025.12.01 | ₩17,975 | ₩19,613 | ₩17,787 | ₩18,630 | +3.65% | 1.5만 |
|---|
| 2025.11.28 | ₩16,009 | ₩18,162 | ₩15,915 | ₩17,975 | +12.28% | 1.3만 |
|---|
| 2025.11.26 | ₩16,851 | ₩18,536 | ₩15,447 | ₩15,915 | -5.56% | 3.7만 |
|---|
| 2025.11.25 | ₩15,494 | ₩17,319 | ₩15,494 | ₩16,992 | +9.67% | 1.2만 |
|---|
| 2025.11.24 | ₩15,681 | ₩16,617 | ₩15,260 | ₩16,149 | +2.99% | 2.1만 |
|---|
| 2025.11.21 | ₩15,166 | ₩15,775 | ₩14,230 | ₩15,353 | +1.23% | 1.2만 |
|---|
| 2025.11.20 | ₩14,698 | ₩16,383 | ₩14,136 | ₩15,119 | +2.87% | 3.3만 |
|---|
| 2025.11.19 | ₩15,400 | ₩15,587 | ₩14,745 | ₩14,838 | -3.65% | 1.5만 |
|---|
| 2025.11.18 | ₩17,272 | ₩17,272 | ₩14,277 | ₩15,447 | -10.57% | 6.2만 |
|---|
| 2025.11.17 | ₩17,319 | ₩18,536 | ₩16,851 | ₩17,132 | -1.08% | 8.6만 |
|---|
| 2025.11.14 | ₩18,723 | ₩20,221 | ₩16,898 | ₩19,660 | +5.00% | 16.2만 |
|---|
| 2025.11.13 | ₩32,298 | ₩32,579 | ₩29,162 | ₩30,566 | -5.36% | 1.3만 |
|---|
| 2025.11.12 | ₩32,766 | ₩32,766 | ₩31,455 | ₩32,251 | -1.57% | 1.6천 |
|---|
| 2025.11.11 | ₩29,958 | ₩32,485 | ₩29,489 | ₩32,485 | +8.44% | 4.2천 |
|---|
| 2025.11.10 | ₩30,894 | ₩30,894 | ₩29,162 | ₩30,753 | -0.45% | 3천 |
|---|
| 2025.11.07 | ₩30,426 | ₩32,485 | ₩28,553 | ₩30,332 | -0.31% | 4.8천 |
|---|
| 2025.11.06 | ₩31,830 | ₩31,830 | ₩29,536 | ₩30,706 | -3.53% | 3.7천 |
|---|
| 2025.11.05 | ₩30,894 | ₩32,298 | ₩30,894 | ₩31,736 | +2.73% | 2.6천 |
|---|
| 2025.11.04 | ₩31,877 | ₩33,234 | ₩29,583 | ₩30,426 | -4.55% | 4.8천 |
|---|
| 2025.11.03 | ₩33,702 | ₩34,732 | ₩32,906 | ₩33,234 | -1.39% | 4.8천 |
|---|
| 2025.10.31 | ₩30,332 | ₩33,234 | ₩29,021 | ₩33,000 | +8.80% | 2.3만 |
|---|
| 2025.10.30 | ₩32,766 | ₩33,702 | ₩31,830 | ₩32,626 | -0.43% | 8.8천 |
|---|
| 2025.10.29 | ₩32,813 | ₩35,106 | ₩32,813 | ₩33,655 | +2.57% | 3.4천 |
|---|
| 2025.10.28 | ₩33,234 | ₩34,732 | ₩32,766 | ₩33,421 | +0.56% | 7.6천 |
|---|
| 2025.10.27 | ₩32,532 | ₩35,106 | ₩32,298 | ₩33,702 | +3.60% | 6.3천 |
|---|
| 2025.10.24 | ₩34,170 | ₩35,715 | ₩31,877 | ₩33,328 | -2.47% | 1.4만 |
|---|
| 2025.10.23 | ₩33,889 | ₩35,106 | ₩33,234 | ₩33,749 | -0.41% | 3.9천 |
|---|
| 2025.10.22 | ₩33,702 | ₩36,464 | ₩33,234 | ₩33,234 | -1.39% | 7.4천 |
|---|
| 2025.10.21 | ₩36,043 | ₩36,838 | ₩33,702 | ₩34,077 | -5.45% | 5.3천 |
|---|
| 2025.10.20 | ₩34,919 | ₩36,651 | ₩34,638 | ₩36,136 | +3.49% | 3천 |
|---|
| 2025.10.17 | ₩36,043 | ₩36,838 | ₩34,638 | ₩34,732 | -3.64% | 4.9천 |
|---|
| 2025.10.16 | ₩37,447 | ₩38,383 | ₩36,089 | ₩36,838 | -1.62% | 6.4천 |
|---|
| 2025.10.15 | ₩36,979 | ₩38,383 | ₩36,043 | ₩36,651 | -0.89% | 4.3천 |
|---|
| 2025.10.14 | ₩33,702 | ₩36,979 | ₩33,702 | ₩36,558 | +8.47% | 4.8천 |
|---|
| 2025.10.13 | ₩34,872 | ₩36,277 | ₩33,749 | ₩34,685 | -0.54% | 1만 |
|---|
| 2025.10.10 | ₩40,724 | ₩41,192 | ₩32,766 | ₩34,732 | -14.71% | 4.1만 |
|---|