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 | ₩11,237 | ₩12,801 | ₩11,237 | ₩11,692 | +4.04% | 3.7만 |
| 2026.10.08 | ₩11,237 | ₩11,324 | ₩10,770 | ₩10,923 | -2.79% | 6.7천 |
| 2026.10.07 | ₩10,663 | ₩11,264 | ₩10,569 | ₩11,224 | +5.26% | 1.5만 |
| 2026.10.06 | ₩10,703 | ₩11,318 | ₩10,636 | ₩10,957 | +2.37% | 3.7만 |
| 2026.10.05 | ₩10,583 | ₩11,491 | ₩10,356 | ₩10,703 | +1.14% | 1.1만 |
| 2026.10.02 | ₩10,837 | ₩11,732 | ₩10,289 | ₩10,823 | -0.12% | 2.4만 |
| 2026.10.01 | ₩11,785 | ₩12,574 | ₩10,703 | ₩10,743 | -8.84% | 2.5만 |
| 2026.09.30 | ₩11,398 | ₩12,026 | ₩10,422 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,422 |
| -8.56% |
| 12.2만 |
| 2026.09.29 | ₩11,678 | ₩11,678 | ₩11,523 | ₩11,525 | -1.32% | 2.1천 |
|---|
| 2026.09.28 | ₩11,772 | ₩11,772 | ₩11,772 | ₩11,772 | 0.00% | 1천 |
|---|
| 2026.09.25 | ₩11,585 | ₩11,585 | ₩11,585 | ₩11,585 | 0.00% | 400 |
|---|
| 2026.09.24 | ₩11,505 | ₩12,146 | ₩11,505 | ₩12,146 | +5.57% | 700 |
|---|
| 2026.09.23 | ₩11,819 | ₩11,972 | ₩11,571 | ₩11,972 | +1.30% | 4.5천 |
|---|
| 2026.09.22 | ₩11,906 | ₩12,173 | ₩11,839 | ₩12,159 | +2.13% | 1만 |
|---|
| 2026.09.21 | ₩11,812 | ₩12,236 | ₩11,478 | ₩12,093 | +2.38% | 2.5만 |
|---|
| 2026.09.18 | ₩11,959 | ₩12,233 | ₩11,551 | ₩11,992 | +0.28% | 7.9천 |
|---|
| 2026.09.17 | ₩12,280 | ₩12,614 | ₩11,732 | ₩11,749 | -4.32% | 4.5천 |
|---|
| 2026.09.16 | ₩12,582 | ₩12,614 | ₩9,367 | ₩12,093 | -3.89% | 3.9만 |
|---|
| 2026.09.15 | ₩12,828 | ₩12,828 | ₩12,119 | ₩12,453 | -2.92% | 3만 |
|---|
| 2026.09.14 | ₩13,683 | ₩13,790 | ₩12,400 | ₩12,534 | -8.40% | 9.1만 |
|---|
| 2026.09.11 | ₩15,353 | ₩15,567 | ₩13,322 | ₩14,017 | -8.70% | 5.6만 |
|---|
| 2026.09.10 | ₩15,206 | ₩15,600 | ₩14,832 | ₩14,859 | -2.28% | 6.1만 |
|---|
| 2026.09.09 | ₩15,249 | ₩15,794 | ₩14,498 | ₩14,832 | -2.73% | 9.4만 |
|---|
| 2026.09.08 | ₩15,112 | ₩15,527 | ₩14,912 | ₩15,353 | +1.59% | 4.2천 |
|---|
| 2026.09.04 | ₩14,765 | ₩15,285 | ₩14,765 | ₩15,285 | +3.52% | 2.1천 |
|---|
| 2026.09.03 | ₩15,259 | ₩15,259 | ₩14,698 | ₩14,832 | -2.80% | 2.4천 |
|---|
| 2026.09.02 | ₩15,286 | ₩15,433 | ₩14,979 | ₩15,099 | -1.22% | 4.8천 |
|---|
| 2026.09.01 | ₩15,179 | ₩15,179 | ₩14,070 | ₩14,671 | -3.35% | 4.2만 |
|---|
| 2026.08.31 | ₩14,043 | ₩15,326 | ₩13,703 | ₩15,326 | +9.13% | 2.5만 |
|---|
| 2026.08.28 | ₩14,431 | ₩14,431 | ₩14,251 | ₩14,364 | -0.46% | 3.2천 |
|---|
| 2026.08.27 | ₩15,405 | ₩15,954 | ₩14,965 | ₩15,019 | -2.51% | 6.9천 |
|---|
| 2026.08.26 | ₩15,098 | ₩15,968 | ₩14,438 | ₩15,324 | +1.50% | 1.7만 |
|---|
| 2026.08.25 | ₩14,297 | ₩14,925 | ₩13,810 | ₩14,431 | +0.93% | 3.9천 |
|---|
| 2026.08.24 | ₩14,150 | ₩15,246 | ₩13,763 | ₩13,830 | -2.27% | 2만 |
|---|
| 2026.08.21 | ₩14,404 | ₩14,899 | ₩13,536 | ₩13,749 | -4.55% | 2.1만 |
|---|
| 2026.08.20 | ₩13,950 | ₩15,487 | ₩13,589 | ₩13,883 | -0.48% | 2.7만 |
|---|
| 2026.08.19 | ₩15,032 | ₩15,032 | ₩14,003 | ₩14,003 | -6.84% | 2.9만 |
|---|
| 2026.08.18 | ₩16,034 | ₩16,689 | ₩14,331 | ₩14,745 | -8.04% | 2.5만 |
|---|
| 2026.08.17 | ₩14,818 | ₩16,449 | ₩13,562 | ₩15,767 | +6.40% | 7.8천 |
|---|
| 2026.08.14 | ₩14,431 | ₩14,685 | ₩14,311 | ₩14,685 | +1.76% | 1.4천 |
|---|
| 2026.08.13 | ₩14,504 | ₩14,504 | ₩14,504 | ₩14,504 | 0.00% | 700 |
|---|
| 2026.08.12 | ₩14,297 | ₩14,685 | ₩14,297 | ₩14,685 | +2.71% | 3.3천 |
|---|
| 2026.08.11 | ₩14,094 | ₩15,074 | ₩13,562 | ₩14,865 | +5.47% | 1.9만 |
|---|
| 2026.08.10 | ₩14,284 | ₩14,732 | ₩13,562 | ₩13,562 | -5.05% | 1.7만 |
|---|
| 2026.08.07 | ₩14,899 | ₩14,899 | ₩14,182 | ₩14,182 | -4.81% | 2.1천 |
|---|
| 2026.08.06 | ₩14,524 | ₩14,979 | ₩13,055 | ₩13,562 | -6.62% | 13.5만 |
|---|
| 2026.08.05 | ₩14,792 | ₩14,792 | ₩14,792 | ₩14,792 | 0.00% | 1.5천 |
|---|
| 2026.08.04 | ₩14,458 | ₩15,433 | ₩14,458 | ₩14,899 | +3.05% | 1.5만 |
|---|
| 2026.08.03 | ₩14,284 | ₩14,297 | ₩13,997 | ₩14,297 | +0.09% | 3.5천 |
|---|
| 2026.07.31 | ₩14,164 | ₩14,164 | ₩14,164 | ₩14,164 | 0.00% | 2.3천 |
|---|
| 2026.07.30 | ₩14,295 | ₩14,295 | ₩13,760 | ₩14,198 | -0.67% | 2.4천 |
|---|
| 2026.07.29 | ₩14,164 | ₩14,431 | ₩13,870 | ₩13,896 | -1.89% | 3.2천 |
|---|
| 2026.07.28 | ₩13,536 | ₩13,896 | ₩13,536 | ₩13,896 | +2.67% | 2.5천 |
|---|
| 2026.07.27 | ₩13,228 | ₩14,257 | ₩13,162 | ₩14,257 | +7.78% | 2.8천 |
|---|
| 2026.07.24 | ₩13,843 | ₩13,910 | ₩13,843 | ₩13,883 | +0.29% | 4천 |
|---|
| 2026.07.23 | ₩13,923 | ₩14,269 | ₩13,509 | ₩13,509 | -2.98% | 1.3만 |
|---|
| 2026.07.22 | ₩13,576 | ₩13,930 | ₩13,386 | ₩13,549 | -0.20% | 3.7천 |
|---|
| 2026.07.21 | ₩14,418 | ₩14,952 | ₩13,202 | ₩13,562 | -5.93% | 19.1만 |
|---|
| 2026.07.20 | ₩14,304 | ₩14,738 | ₩14,297 | ₩14,738 | +3.04% | 5.3천 |
|---|
| 2026.07.17 | ₩13,709 | ₩14,818 | ₩13,709 | ₩14,424 | +5.21% | 4천 |
|---|
| 2026.07.16 | ₩14,320 | ₩14,752 | ₩13,709 | ₩13,709 | -4.26% | 6.9천 |
|---|
| 2026.07.15 | ₩14,324 | ₩14,939 | ₩13,997 | ₩14,378 | +0.37% | 6.2천 |
|---|
| 2026.07.14 | ₩14,698 | ₩14,859 | ₩14,565 | ₩14,565 | -0.91% | 3.2천 |
|---|
| 2026.07.13 | ₩15,179 | ₩16,275 | ₩14,364 | ₩14,698 | -3.17% | 15.2만 |
|---|
| 2026.07.10 | ₩14,925 | ₩15,660 | ₩14,925 | ₩15,179 | +1.70% | 6.9천 |
|---|
| 2026.07.09 | ₩15,239 | ₩15,239 | ₩14,698 | ₩14,698 | -3.55% | 3.1천 |
|---|
| 2026.07.08 | ₩15,620 | ₩15,901 | ₩14,859 | ₩14,859 | -4.88% | 7.6천 |
|---|
| 2026.07.07 | ₩15,006 | ₩15,968 | ₩14,043 | ₩14,725 | -1.87% | 1.9만 |
|---|
| 2026.07.06 | ₩15,179 | ₩16,435 | ₩14,832 | ₩14,832 | -2.29% | 2.2만 |
|---|
| 2026.07.02 | ₩14,374 | ₩15,032 | ₩14,374 | ₩14,845 | +3.28% | 4.8천 |
|---|
| 2026.07.01 | ₩14,297 | ₩14,832 | ₩14,297 | ₩14,471 | +1.21% | 4.3천 |
|---|
| 2026.06.30 | ₩14,605 | ₩14,992 | ₩14,164 | ₩14,311 | -2.01% | 7.8천 |
|---|
| 2026.06.29 | ₩14,244 | ₩14,765 | ₩14,244 | ₩14,765 | +3.66% | 800 |
|---|
| 2026.06.26 | ₩14,204 | ₩15,767 | ₩14,204 | ₩14,484 | +1.98% | 9.9천 |
|---|
| 2026.06.25 | ₩14,698 | ₩15,348 | ₩14,698 | ₩14,765 | +0.45% | 1.2천 |
|---|
| 2026.06.24 | ₩13,616 | ₩15,193 | ₩13,616 | ₩15,193 | +11.58% | 4.3천 |
|---|
| 2026.06.23 | ₩13,871 | ₩14,818 | ₩13,081 | ₩13,081 | -5.69% | 1.9만 |
|---|
| 2026.06.22 | ₩13,669 | ₩14,030 | ₩13,489 | ₩14,030 | +2.64% | 5.4천 |
|---|
| 2026.06.18 | ₩14,164 | ₩14,164 | ₩13,362 | ₩13,362 | -5.66% | 1.4만 |
|---|
| 2026.06.17 | ₩13,548 | ₩13,896 | ₩13,362 | ₩13,629 | +0.60% | 8.4천 |
|---|
| 2026.06.16 | ₩12,953 | ₩14,217 | ₩12,953 | ₩14,084 | +8.73% | 8.3천 |
|---|
| 2026.06.15 | ₩13,649 | ₩14,685 | ₩13,335 | ₩13,362 | -2.10% | 3.2만 |
|---|
| 2026.06.12 | ₩13,001 | ₩13,930 | ₩13,001 | ₩13,362 | +2.77% | 2.7천 |
|---|
| 2026.06.11 | ₩13,770 | ₩14,085 | ₩13,162 | ₩13,669 | -0.73% | 5.2천 |
|---|
| 2026.06.10 | ₩13,629 | ₩13,723 | ₩13,362 | ₩13,723 | +0.69% | 4.7천 |
|---|
| 2026.06.09 | ₩13,723 | ₩13,723 | ₩13,362 | ₩13,362 | -2.63% | 1.9천 |
|---|
| 2026.06.08 | ₩13,643 | ₩13,643 | ₩13,643 | ₩13,643 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩14,284 | ₩14,284 | ₩13,643 | ₩13,643 | -4.49% | 3.3천 |
|---|
| 2026.06.04 | ₩14,150 | ₩14,364 | ₩14,097 | ₩14,364 | +1.51% | 7.2천 |
|---|
| 2026.06.03 | ₩14,578 | ₩14,712 | ₩14,257 | ₩14,309 | -1.84% | 8.1천 |
|---|
| 2026.06.02 | ₩14,391 | ₩14,685 | ₩14,084 | ₩14,364 | -0.19% | 4.7천 |
|---|
| 2026.06.01 | ₩15,072 | ₩15,072 | ₩14,030 | ₩14,261 | -5.38% | 1.4만 |
|---|
| 2026.05.29 | ₩14,712 | ₩15,139 | ₩14,712 | ₩15,139 | +2.91% | 5.8천 |
|---|
| 2026.05.28 | ₩14,725 | ₩14,945 | ₩14,725 | ₩14,832 | +0.73% | 1.5만 |
|---|
| 2026.05.27 | ₩14,137 | ₩15,032 | ₩14,043 | ₩14,879 | +5.25% | 1.4만 |
|---|
| 2026.05.26 | ₩14,565 | ₩15,099 | ₩14,565 | ₩15,032 | +3.21% | 1만 |
|---|
| 2026.05.22 | ₩14,805 | ₩14,864 | ₩13,041 | ₩14,645 | -1.08% | 1.2만 |
|---|
| 2026.05.21 | ₩13,923 | ₩14,658 | ₩13,202 | ₩14,565 | +4.61% | 1.4만 |
|---|
| 2026.05.20 | ₩13,322 | ₩14,631 | ₩13,011 | ₩14,631 | +9.83% | 8.4천 |
|---|
| 2026.05.19 | ₩13,362 | ₩13,629 | ₩13,008 | ₩13,562 | +1.50% | 1만 |
|---|
| 2026.05.18 | ₩13,108 | ₩13,322 | ₩12,914 | ₩13,135 | +0.20% | 1.8만 |
|---|
| 2026.05.15 | ₩13,362 | ₩13,362 | ₩12,079 | ₩13,108 | -1.90% | 1.3만 |
|---|
| 2026.05.14 | ₩12,707 | ₩13,776 | ₩12,707 | ₩13,763 | +8.31% | 1.4만 |
|---|
| 2026.05.13 | ₩12,694 | ₩13,028 | ₩12,534 | ₩12,627 | -0.53% | 1.3만 |
|---|
| 2026.05.12 | ₩12,787 | ₩13,362 | ₩12,039 | ₩12,453 | -2.61% | 1.7만 |
|---|
| 2026.05.11 | ₩13,228 | ₩13,228 | ₩12,508 | ₩13,202 | -0.20% | 1.4만 |
|---|
| 2026.05.08 | ₩13,696 | ₩13,696 | ₩13,255 | ₩13,282 | -3.02% | 6천 |
|---|
| 2026.05.07 | ₩13,592 | ₩13,790 | ₩13,589 | ₩13,656 | +0.47% | 4.1천 |
|---|
| 2026.05.06 | ₩14,565 | ₩14,565 | ₩13,422 | ₩13,456 | -7.61% | 1만 |
|---|
| 2026.05.05 | ₩14,431 | ₩14,431 | ₩13,870 | ₩13,870 | -3.89% | 2천 |
|---|
| 2026.05.04 | ₩14,444 | ₩14,685 | ₩13,776 | ₩14,271 | -1.20% | 1만 |
|---|
| 2026.05.01 | ₩15,193 | ₩15,193 | ₩13,195 | ₩14,030 | -7.65% | 1.9만 |
|---|
| 2026.04.30 | ₩14,418 | ₩14,431 | ₩13,375 | ₩13,950 | -3.24% | 1.5만 |
|---|
| 2026.04.29 | ₩15,433 | ₩16,061 | ₩13,632 | ₩14,311 | -7.27% | 7.7만 |
|---|
| 2026.04.28 | ₩15,273 | ₩16,703 | ₩15,273 | ₩16,048 | +5.07% | 1.4만 |
|---|
| 2026.04.27 | ₩16,756 | ₩16,756 | ₩15,928 | ₩15,928 | -4.94% | 3.1천 |
|---|
| 2026.04.24 | ₩17,304 | ₩17,371 | ₩17,304 | ₩17,371 | +0.39% | 4.6천 |
|---|
| 2026.04.23 | ₩17,103 | ₩17,371 | ₩16,703 | ₩17,304 | +1.17% | 1.4만 |
|---|
| 2026.04.22 | ₩17,237 | ₩17,237 | ₩16,836 | ₩16,836 | -2.33% | 1.6천 |
|---|
| 2026.04.21 | ₩16,703 | ₩17,959 | ₩16,271 | ₩17,250 | +3.28% | 6.5천 |
|---|
| 2026.04.20 | ₩15,634 | ₩16,141 | ₩14,965 | ₩16,141 | +3.25% | 1.5만 |
|---|
| 2026.04.17 | ₩15,233 | ₩16,034 | ₩15,233 | ₩15,634 | +2.63% | 6.1천 |
|---|
| 2026.04.16 | ₩15,199 | ₩15,318 | ₩14,899 | ₩15,313 | +0.75% | 5.6천 |
|---|
| 2026.04.15 | ₩14,618 | ₩15,072 | ₩14,618 | ₩15,072 | +3.11% | 1천 |
|---|
| 2026.04.14 | ₩14,337 | ₩14,965 | ₩14,337 | ₩14,698 | +2.52% | 4.9천 |
|---|
| 2026.04.13 | ₩14,765 | ₩14,765 | ₩14,765 | ₩14,765 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩15,366 | ₩15,567 | ₩14,725 | ₩14,765 | -3.91% | 4.5천 |
|---|
| 2026.04.09 | ₩14,431 | ₩15,179 | ₩14,418 | ₩14,765 | +2.31% | 4.3천 |
|---|
| 2026.04.08 | ₩13,896 | ₩14,645 | ₩13,896 | ₩14,631 | +5.29% | 2.8천 |
|---|
| 2026.04.07 | ₩14,177 | ₩14,498 | ₩13,749 | ₩13,803 | -2.64% | 1.3만 |
|---|
| 2026.04.06 | ₩13,756 | ₩15,313 | ₩13,756 | ₩14,070 | +2.28% | 4.1만 |
|---|
| 2026.04.02 | ₩13,375 | ₩14,097 | ₩13,375 | ₩14,070 | +5.19% | 2.5천 |
|---|
| 2026.04.01 | ₩14,003 | ₩14,043 | ₩13,562 | ₩13,763 | -1.72% | 2.7천 |
|---|
| 2026.03.31 | ₩13,303 | ₩13,937 | ₩13,081 | ₩13,536 | +1.75% | 6.2천 |
|---|
| 2026.03.30 | ₩13,695 | ₩14,665 | ₩13,335 | ₩13,569 | -0.92% | 6.3천 |
|---|
| 2026.03.27 | ₩13,896 | ₩14,631 | ₩13,469 | ₩14,150 | +1.83% | 8.6천 |
|---|
| 2026.03.26 | ₩14,484 | ₩14,765 | ₩14,030 | ₩14,043 | -3.04% | 9천 |
|---|
| 2026.03.25 | ₩14,551 | ₩15,408 | ₩14,364 | ₩14,666 | +0.79% | 1.2만 |
|---|
| 2026.03.24 | ₩14,524 | ₩14,645 | ₩14,164 | ₩14,244 | -1.93% | 8.4천 |
|---|
| 2026.03.23 | ₩16,021 | ₩16,021 | ₩13,242 | ₩14,043 | -12.34% | 3.5만 |
|---|
| 2026.03.20 | ₩16,435 | ₩16,435 | ₩14,765 | ₩15,446 | -6.02% | 1.9만 |
|---|
| 2026.03.19 | ₩15,353 | ₩16,435 | ₩13,923 | ₩16,435 | +7.05% | 1.5만 |
|---|
| 2026.03.18 | ₩14,705 | ₩15,393 | ₩13,990 | ₩15,393 | +4.68% | 7.5천 |
|---|
| 2026.03.17 | ₩14,752 | ₩14,752 | ₩14,698 | ₩14,698 | -0.36% | 1.9천 |
|---|
| 2026.03.16 | ₩14,164 | ₩14,565 | ₩13,041 | ₩14,297 | +0.94% | 1.2만 |
|---|
| 2026.03.13 | ₩14,712 | ₩15,472 | ₩14,177 | ₩14,177 | -3.63% | 1.1만 |
|---|
| 2026.03.12 | ₩15,600 | ₩16,569 | ₩13,979 | ₩14,712 | -5.70% | 14.1만 |
|---|
| 2026.03.11 | ₩15,740 | ₩16,703 | ₩15,740 | ₩16,475 | +4.67% | 5.5천 |
|---|
| 2026.03.10 | ₩15,794 | ₩16,569 | ₩15,767 | ₩16,061 | +1.69% | 4천 |
|---|
| 2026.03.09 | ₩15,286 | ₩16,008 | ₩13,643 | ₩15,807 | +3.41% | 1.1만 |
|---|
| 2026.03.06 | ₩16,155 | ₩16,155 | ₩14,484 | ₩15,316 | -5.19% | 1.1만 |
|---|
| 2026.03.05 | ₩13,896 | ₩17,170 | ₩13,896 | ₩16,184 | +16.46% | 1.9만 |
|---|
| 2026.03.04 | ₩14,484 | ₩14,645 | ₩13,851 | ₩14,411 | -0.51% | 7.6천 |
|---|
| 2026.03.03 | ₩13,589 | ₩14,404 | ₩13,589 | ₩14,324 | +5.41% | 3.9천 |
|---|
| 2026.03.02 | ₩13,576 | ₩14,137 | ₩13,576 | ₩13,616 | +0.30% | 3.7천 |
|---|
| 2026.02.27 | ₩13,242 | ₩14,979 | ₩13,242 | ₩13,362 | +0.91% | 1.1만 |
|---|
| 2026.02.26 | ₩13,870 | ₩15,259 | ₩13,175 | ₩13,896 | +0.19% | 1.2만 |
|---|
| 2026.02.25 | ₩16,302 | ₩16,302 | ₩13,816 | ₩13,830 | -15.16% | 2.1만 |
|---|
| 2026.02.24 | ₩16,101 | ₩16,970 | ₩15,366 | ₩15,366 | -4.56% | 3.1만 |
|---|
| 2026.02.23 | ₩15,634 | ₩15,834 | ₩14,698 | ₩15,086 | -3.50% | 2.8만 |
|---|
| 2026.02.20 | ₩13,716 | ₩16,462 | ₩13,716 | ₩15,834 | +15.44% | 4.2만 |
|---|
| 2026.02.19 | ₩13,242 | ₩13,429 | ₩12,467 | ₩13,349 | +0.81% | 5.6천 |
|---|
| 2026.02.18 | ₩11,879 | ₩13,636 | ₩11,879 | ₩12,841 | +8.10% | 8.6천 |
|---|
| 2026.02.17 | ₩12,226 | ₩13,435 | ₩11,585 | ₩11,585 | -5.25% | 5.1천 |
|---|
| 2026.02.13 | ₩12,155 | ₩12,975 | ₩11,932 | ₩12,460 | +2.51% | 4.7천 |
|---|
| 2026.02.12 | ₩12,540 | ₩12,540 | ₩11,785 | ₩12,280 | -2.08% | 2.2만 |
|---|
| 2026.02.11 | ₩12,253 | ₩12,734 | ₩11,718 | ₩12,427 | +1.42% | 1.8만 |
|---|
| 2026.02.10 | ₩13,268 | ₩13,268 | ₩12,493 | ₩12,493 | -5.84% | 7.4천 |
|---|
| 2026.02.09 | ₩13,148 | ₩13,923 | ₩12,856 | ₩13,228 | +0.61% | 12.5만 |
|---|
| 2026.02.06 | ₩12,360 | ₩14,064 | ₩12,173 | ₩13,923 | +12.65% | 1.7만 |
|---|
| 2026.02.05 | ₩12,547 | ₩12,721 | ₩12,213 | ₩12,493 | -0.43% | 8.9천 |
|---|
| 2026.02.04 | ₩13,990 | ₩13,990 | ₩12,547 | ₩12,547 | -10.32% | 9.8천 |
|---|
| 2026.02.03 | ₩14,752 | ₩14,752 | ₩13,656 | ₩13,669 | -7.34% | 8.4천 |
|---|
| 2026.02.02 | ₩16,101 | ₩16,502 | ₩14,444 | ₩14,845 | -7.80% | 2.2만 |
|---|
| 2026.01.30 | ₩12,587 | ₩16,596 | ₩12,587 | ₩15,941 | +26.65% | 5.2만 |
|---|
| 2026.01.29 | ₩13,362 | ₩14,304 | ₩12,614 | ₩13,375 | +0.10% | 2.4만 |
|---|
| 2026.01.28 | ₩14,030 | ₩15,233 | ₩13,496 | ₩13,709 | -2.29% | 1.7만 |
|---|
| 2026.01.27 | ₩14,057 | ₩14,177 | ₩13,335 | ₩13,683 | -2.66% | 1.7만 |
|---|
| 2026.01.26 | ₩15,687 | ₩16,048 | ₩14,043 | ₩14,043 | -10.48% | 3.1만 |
|---|
| 2026.01.23 | ₩14,698 | ₩16,034 | ₩14,030 | ₩15,620 | +6.27% | 3.2만 |
|---|
| 2026.01.22 | ₩14,565 | ₩14,973 | ₩13,108 | ₩14,591 | +0.18% | 6.6만 |
|---|
| 2026.01.21 | ₩14,765 | ₩16,061 | ₩13,643 | ₩14,591 | -1.18% | 6.3만 |
|---|
| 2026.01.20 | ₩15,821 | ₩17,090 | ₩14,364 | ₩15,567 | -1.60% | 7만 |
|---|
| 2026.01.16 | ₩14,264 | ₩17,257 | ₩14,264 | ₩15,994 | +12.13% | 4.2만 |
|---|
| 2026.01.15 | ₩15,667 | ₩16,556 | ₩14,685 | ₩14,685 | -6.27% | 6만 |
|---|
| 2026.01.14 | ₩15,293 | ₩17,678 | ₩15,293 | ₩16,883 | +10.40% | 1.4만 |
|---|
| 2026.01.13 | ₩15,527 | ₩16,602 | ₩15,527 | ₩15,620 | +0.60% | 7.3천 |
|---|
| 2026.01.12 | ₩17,725 | ₩17,725 | ₩15,480 | ₩15,714 | -11.35% | 7.4천 |
|---|
| 2026.01.09 | ₩15,901 | ₩18,052 | ₩15,527 | ₩16,836 | +5.88% | 1.1만 |
|---|
| 2026.01.08 | ₩16,415 | ₩17,163 | ₩16,041 | ₩16,088 | -1.99% | 5.8천 |
|---|
| 2026.01.07 | ₩16,789 | ₩17,163 | ₩16,368 | ₩16,976 | +1.11% | 4.7천 |
|---|
| 2026.01.06 | ₩17,538 | ₩18,426 | ₩16,883 | ₩17,304 | -1.33% | 7.3천 |
|---|
| 2026.01.05 | ₩16,789 | ₩17,865 | ₩16,368 | ₩17,444 | +3.90% | 1.8만 |
|---|
| 2026.01.02 | ₩15,527 | ₩16,976 | ₩15,246 | ₩16,368 | +5.42% | 6천 |
|---|
| 2025.12.31 | ₩15,807 | ₩15,901 | ₩14,498 | ₩15,012 | -5.03% | 1.1만 |
|---|
| 2025.12.30 | ₩15,433 | ₩16,181 | ₩15,153 | ₩15,620 | +1.21% | 8.8천 |
|---|
| 2025.12.29 | ₩16,368 | ₩16,602 | ₩15,480 | ₩15,480 | -5.43% | 1.2만 |
|---|
| 2025.12.26 | ₩16,836 | ₩17,257 | ₩16,135 | ₩16,836 | 0.00% | 5.8천 |
|---|
| 2025.12.24 | ₩15,527 | ₩17,304 | ₩15,527 | ₩16,602 | +6.93% | 7.8천 |
|---|
| 2025.12.23 | ₩14,965 | ₩16,556 | ₩14,965 | ₩15,994 | +6.88% | 1.6만 |
|---|
| 2025.12.22 | ₩15,901 | ₩16,088 | ₩14,965 | ₩15,199 | -4.41% | 1.6만 |
|---|
| 2025.12.19 | ₩16,135 | ₩17,725 | ₩14,357 | ₩14,965 | -7.25% | 4.8만 |
|---|
| 2025.12.18 | ₩16,135 | ₩16,228 | ₩15,480 | ₩16,228 | +0.58% | 8.1천 |
|---|
| 2025.12.17 | ₩15,199 | ₩17,304 | ₩14,498 | ₩16,135 | +6.15% | 3.3만 |
|---|
| 2025.12.16 | ₩14,217 | ₩14,965 | ₩14,217 | ₩14,965 | +5.26% | 3.3천 |
|---|
| 2025.12.15 | ₩15,433 | ₩15,433 | ₩14,077 | ₩14,685 | -4.85% | 1.2만 |
|---|
| 2025.12.12 | ₩16,836 | ₩16,836 | ₩15,199 | ₩15,293 | -9.17% | 7.1천 |
|---|
| 2025.12.11 | ₩16,275 | ₩17,117 | ₩15,901 | ₩16,462 | +1.15% | 9.7천 |
|---|
| 2025.12.10 | ₩16,228 | ₩17,304 | ₩15,760 | ₩16,228 | 0.00% | 6.9천 |
|---|
| 2025.12.09 | ₩15,667 | ₩16,602 | ₩15,012 | ₩15,714 | +0.30% | 5.8천 |
|---|
| 2025.12.08 | ₩16,556 | ₩18,333 | ₩15,106 | ₩15,246 | -7.91% | 8천 |
|---|
| 2025.12.05 | ₩18,099 | ₩18,847 | ₩16,041 | ₩16,556 | -8.53% | 2.1만 |
|---|
| 2025.12.04 | ₩17,912 | ₩18,473 | ₩17,351 | ₩18,146 | +1.31% | 7천 |
|---|
| 2025.12.03 | ₩16,836 | ₩18,894 | ₩16,462 | ₩18,379 | +9.17% | 8.7천 |
|---|
| 2025.12.02 | ₩18,286 | ₩18,473 | ₩17,023 | ₩17,023 | -6.91% | 6.7천 |
|---|
| 2025.12.01 | ₩17,959 | ₩19,595 | ₩17,771 | ₩18,613 | +3.65% | 1.5만 |
|---|
| 2025.11.28 | ₩15,994 | ₩18,146 | ₩15,901 | ₩17,959 | +12.28% | 1.3만 |
|---|
| 2025.11.26 | ₩16,836 | ₩18,520 | ₩15,433 | ₩15,901 | -5.56% | 3.7만 |
|---|
| 2025.11.25 | ₩15,480 | ₩17,304 | ₩15,480 | ₩16,976 | +9.67% | 1.2만 |
|---|
| 2025.11.24 | ₩15,667 | ₩16,602 | ₩15,246 | ₩16,135 | +2.99% | 2.1만 |
|---|
| 2025.11.21 | ₩15,153 | ₩15,760 | ₩14,217 | ₩15,340 | +1.23% | 1.2만 |
|---|
| 2025.11.20 | ₩14,685 | ₩16,368 | ₩14,124 | ₩15,106 | +2.87% | 3.3만 |
|---|
| 2025.11.19 | ₩15,386 | ₩15,573 | ₩14,732 | ₩14,825 | -3.65% | 1.5만 |
|---|
| 2025.11.18 | ₩17,257 | ₩17,257 | ₩14,264 | ₩15,433 | -10.57% | 6.2만 |
|---|
| 2025.11.17 | ₩17,304 | ₩18,520 | ₩16,836 | ₩17,117 | -1.08% | 8.6만 |
|---|
| 2025.11.14 | ₩18,707 | ₩20,203 | ₩16,883 | ₩19,642 | +5.00% | 16.2만 |
|---|
| 2025.11.13 | ₩32,269 | ₩32,550 | ₩29,136 | ₩30,539 | -5.36% | 1.3만 |
|---|
| 2025.11.12 | ₩32,737 | ₩32,737 | ₩31,427 | ₩32,222 | -1.57% | 1.6천 |
|---|
| 2025.11.11 | ₩29,931 | ₩32,456 | ₩29,463 | ₩32,456 | +8.44% | 4.2천 |
|---|
| 2025.11.10 | ₩30,866 | ₩30,866 | ₩29,136 | ₩30,726 | -0.45% | 3천 |
|---|
| 2025.11.07 | ₩30,399 | ₩32,456 | ₩28,528 | ₩30,305 | -0.31% | 4.8천 |
|---|
| 2025.11.06 | ₩31,802 | ₩31,802 | ₩29,510 | ₩30,679 | -3.53% | 3.7천 |
|---|
| 2025.11.05 | ₩30,866 | ₩32,269 | ₩30,866 | ₩31,708 | +2.73% | 2.6천 |
|---|
| 2025.11.04 | ₩31,848 | ₩33,205 | ₩29,557 | ₩30,399 | -4.55% | 4.8천 |
|---|
| 2025.11.03 | ₩33,672 | ₩34,701 | ₩32,877 | ₩33,205 | -1.39% | 4.8천 |
|---|
| 2025.10.31 | ₩30,305 | ₩33,205 | ₩28,996 | ₩32,971 | +8.80% | 2.3만 |
|---|
| 2025.10.30 | ₩32,737 | ₩33,672 | ₩31,802 | ₩32,597 | -0.43% | 8.8천 |
|---|
| 2025.10.29 | ₩32,784 | ₩35,075 | ₩32,784 | ₩33,625 | +2.57% | 3.4천 |
|---|
| 2025.10.28 | ₩33,205 | ₩34,701 | ₩32,737 | ₩33,392 | +0.56% | 7.6천 |
|---|
| 2025.10.27 | ₩32,503 | ₩35,075 | ₩32,269 | ₩33,672 | +3.60% | 6.3천 |
|---|
| 2025.10.24 | ₩34,140 | ₩35,683 | ₩31,848 | ₩33,298 | -2.47% | 1.4만 |
|---|
| 2025.10.23 | ₩33,859 | ₩35,075 | ₩33,205 | ₩33,719 | -0.41% | 3.9천 |
|---|
| 2025.10.22 | ₩33,672 | ₩36,431 | ₩33,205 | ₩33,205 | -1.39% | 7.4천 |
|---|
| 2025.10.21 | ₩36,011 | ₩36,806 | ₩33,672 | ₩34,046 | -5.45% | 5.3천 |
|---|
| 2025.10.20 | ₩34,888 | ₩36,619 | ₩34,608 | ₩36,104 | +3.49% | 3천 |
|---|
| 2025.10.17 | ₩36,011 | ₩36,806 | ₩34,608 | ₩34,701 | -3.64% | 4.9천 |
|---|
| 2025.10.16 | ₩37,414 | ₩38,349 | ₩36,057 | ₩36,806 | -1.62% | 6.4천 |
|---|
| 2025.10.15 | ₩36,946 | ₩38,349 | ₩36,011 | ₩36,619 | -0.89% | 4.3천 |
|---|
| 2025.10.14 | ₩33,672 | ₩36,946 | ₩33,672 | ₩36,525 | +8.47% | 4.8천 |
|---|
| 2025.10.13 | ₩34,841 | ₩36,244 | ₩33,719 | ₩34,654 | -0.54% | 1만 |
|---|
| 2025.10.10 | ₩40,687 | ₩41,155 | ₩32,737 | ₩34,701 | -14.71% | 4.1만 |
|---|