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 | ₩11,225 | ₩12,786 | ₩11,225 | ₩11,678 | +4.04% | 3.7만 |
| 2026.10.08 | ₩11,225 | ₩11,311 | ₩10,758 | ₩10,911 | -2.79% | 6.7천 |
| 2026.10.07 | ₩10,651 | ₩11,251 | ₩10,557 | ₩11,211 | +5.26% | 1.5만 |
| 2026.10.06 | ₩10,691 | ₩11,305 | ₩10,624 | ₩10,944 | +2.37% | 3.7만 |
| 2026.10.05 | ₩10,571 | ₩11,478 | ₩10,344 | ₩10,691 | +1.14% | 1.1만 |
| 2026.10.02 | ₩10,824 | ₩11,718 | ₩10,277 | ₩10,811 | -0.12% | 2.4만 |
| 2026.10.01 | ₩11,772 | ₩12,559 | ₩10,691 | ₩10,731 | -8.84% | 2.5만 |
| 2026.09.30 | ₩11,385 | ₩12,012 | ₩10,411 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,411 |
| -8.56% |
| 12.2만 |
| 2026.09.29 | ₩11,665 | ₩11,665 | ₩11,510 | ₩11,512 | -1.32% | 2.1천 |
|---|
| 2026.09.28 | ₩11,759 | ₩11,759 | ₩11,759 | ₩11,759 | 0.00% | 1천 |
|---|
| 2026.09.25 | ₩11,572 | ₩11,572 | ₩11,572 | ₩11,572 | 0.00% | 400 |
|---|
| 2026.09.24 | ₩11,492 | ₩12,132 | ₩11,492 | ₩12,132 | +5.57% | 700 |
|---|
| 2026.09.23 | ₩11,805 | ₩11,959 | ₩11,558 | ₩11,959 | +1.30% | 4.5천 |
|---|
| 2026.09.22 | ₩11,892 | ₩12,159 | ₩11,825 | ₩12,146 | +2.13% | 1만 |
|---|
| 2026.09.21 | ₩11,799 | ₩12,222 | ₩11,465 | ₩12,079 | +2.38% | 2.5만 |
|---|
| 2026.09.18 | ₩11,945 | ₩12,219 | ₩11,538 | ₩11,979 | +0.28% | 7.9천 |
|---|
| 2026.09.17 | ₩12,266 | ₩12,599 | ₩11,718 | ₩11,736 | -4.32% | 4.5천 |
|---|
| 2026.09.16 | ₩12,567 | ₩12,599 | ₩9,356 | ₩12,079 | -3.89% | 3.9만 |
|---|
| 2026.09.15 | ₩12,813 | ₩12,813 | ₩12,106 | ₩12,439 | -2.92% | 3만 |
|---|
| 2026.09.14 | ₩13,667 | ₩13,774 | ₩12,386 | ₩12,519 | -8.40% | 9.1만 |
|---|
| 2026.09.11 | ₩15,335 | ₩15,549 | ₩13,307 | ₩14,001 | -8.70% | 5.6만 |
|---|
| 2026.09.10 | ₩15,189 | ₩15,582 | ₩14,815 | ₩14,842 | -2.28% | 6.1만 |
|---|
| 2026.09.09 | ₩15,231 | ₩15,776 | ₩14,481 | ₩14,815 | -2.73% | 9.4만 |
|---|
| 2026.09.08 | ₩15,095 | ₩15,509 | ₩14,895 | ₩15,335 | +1.59% | 4.2천 |
|---|
| 2026.09.04 | ₩14,748 | ₩15,267 | ₩14,748 | ₩15,267 | +3.52% | 2.1천 |
|---|
| 2026.09.03 | ₩15,242 | ₩15,242 | ₩14,681 | ₩14,815 | -2.80% | 2.4천 |
|---|
| 2026.09.02 | ₩15,269 | ₩15,416 | ₩14,962 | ₩15,082 | -1.22% | 4.8천 |
|---|
| 2026.09.01 | ₩15,162 | ₩15,162 | ₩14,054 | ₩14,655 | -3.35% | 4.2만 |
|---|
| 2026.08.31 | ₩14,027 | ₩15,309 | ₩13,687 | ₩15,309 | +9.13% | 2.5만 |
|---|
| 2026.08.28 | ₩14,415 | ₩14,415 | ₩14,234 | ₩14,348 | -0.46% | 3.2천 |
|---|
| 2026.08.27 | ₩15,388 | ₩15,936 | ₩14,948 | ₩15,002 | -2.51% | 6.9천 |
|---|
| 2026.08.26 | ₩15,081 | ₩15,949 | ₩14,421 | ₩15,306 | +1.50% | 1.7만 |
|---|
| 2026.08.25 | ₩14,281 | ₩14,908 | ₩13,794 | ₩14,415 | +0.93% | 3.9천 |
|---|
| 2026.08.24 | ₩14,134 | ₩15,229 | ₩13,747 | ₩13,814 | -2.27% | 2만 |
|---|
| 2026.08.21 | ₩14,388 | ₩14,882 | ₩13,520 | ₩13,734 | -4.55% | 2.1만 |
|---|
| 2026.08.20 | ₩13,934 | ₩15,469 | ₩13,574 | ₩13,867 | -0.48% | 2.7만 |
|---|
| 2026.08.19 | ₩15,015 | ₩15,015 | ₩13,987 | ₩13,987 | -6.84% | 2.9만 |
|---|
| 2026.08.18 | ₩16,016 | ₩16,670 | ₩14,314 | ₩14,728 | -8.04% | 2.5만 |
|---|
| 2026.08.17 | ₩14,802 | ₩16,430 | ₩13,547 | ₩15,749 | +6.40% | 7.8천 |
|---|
| 2026.08.14 | ₩14,415 | ₩14,668 | ₩14,294 | ₩14,668 | +1.76% | 1.4천 |
|---|
| 2026.08.13 | ₩14,488 | ₩14,488 | ₩14,488 | ₩14,488 | 0.00% | 700 |
|---|
| 2026.08.12 | ₩14,281 | ₩14,668 | ₩14,281 | ₩14,668 | +2.71% | 3.3천 |
|---|
| 2026.08.11 | ₩14,078 | ₩15,057 | ₩13,547 | ₩14,848 | +5.47% | 1.9만 |
|---|
| 2026.08.10 | ₩14,268 | ₩14,715 | ₩13,547 | ₩13,547 | -5.05% | 1.7만 |
|---|
| 2026.08.07 | ₩14,882 | ₩14,882 | ₩14,166 | ₩14,166 | -4.81% | 2.1천 |
|---|
| 2026.08.06 | ₩14,508 | ₩14,962 | ₩13,040 | ₩13,547 | -6.62% | 13.5만 |
|---|
| 2026.08.05 | ₩14,775 | ₩14,775 | ₩14,775 | ₩14,775 | 0.00% | 1.5천 |
|---|
| 2026.08.04 | ₩14,441 | ₩15,416 | ₩14,441 | ₩14,882 | +3.05% | 1.5만 |
|---|
| 2026.08.03 | ₩14,268 | ₩14,281 | ₩13,981 | ₩14,281 | +0.09% | 3.5천 |
|---|
| 2026.07.31 | ₩14,148 | ₩14,148 | ₩14,148 | ₩14,148 | 0.00% | 2.3천 |
|---|
| 2026.07.30 | ₩14,278 | ₩14,278 | ₩13,745 | ₩14,182 | -0.67% | 2.4천 |
|---|
| 2026.07.29 | ₩14,148 | ₩14,415 | ₩13,854 | ₩13,881 | -1.89% | 3.2천 |
|---|
| 2026.07.28 | ₩13,520 | ₩13,881 | ₩13,520 | ₩13,881 | +2.67% | 2.5천 |
|---|
| 2026.07.27 | ₩13,213 | ₩14,241 | ₩13,147 | ₩14,241 | +7.78% | 2.8천 |
|---|
| 2026.07.24 | ₩13,827 | ₩13,894 | ₩13,827 | ₩13,867 | +0.29% | 4천 |
|---|
| 2026.07.23 | ₩13,907 | ₩14,253 | ₩13,494 | ₩13,494 | -2.98% | 1.3만 |
|---|
| 2026.07.22 | ₩13,560 | ₩13,914 | ₩13,371 | ₩13,534 | -0.20% | 3.7천 |
|---|
| 2026.07.21 | ₩14,401 | ₩14,935 | ₩13,187 | ₩13,547 | -5.93% | 19.1만 |
|---|
| 2026.07.20 | ₩14,288 | ₩14,722 | ₩14,281 | ₩14,722 | +3.04% | 5.3천 |
|---|
| 2026.07.17 | ₩13,694 | ₩14,802 | ₩13,694 | ₩14,408 | +5.21% | 4천 |
|---|
| 2026.07.16 | ₩14,304 | ₩14,735 | ₩13,694 | ₩13,694 | -4.26% | 6.9천 |
|---|
| 2026.07.15 | ₩14,308 | ₩14,922 | ₩13,981 | ₩14,361 | +0.37% | 6.2천 |
|---|
| 2026.07.14 | ₩14,681 | ₩14,842 | ₩14,548 | ₩14,548 | -0.91% | 3.2천 |
|---|
| 2026.07.13 | ₩15,162 | ₩16,256 | ₩14,348 | ₩14,681 | -3.17% | 15.2만 |
|---|
| 2026.07.10 | ₩14,908 | ₩15,642 | ₩14,908 | ₩15,162 | +1.70% | 6.9천 |
|---|
| 2026.07.09 | ₩15,222 | ₩15,222 | ₩14,681 | ₩14,681 | -3.55% | 3.1천 |
|---|
| 2026.07.08 | ₩15,602 | ₩15,883 | ₩14,842 | ₩14,842 | -4.88% | 7.6천 |
|---|
| 2026.07.07 | ₩14,988 | ₩15,949 | ₩14,027 | ₩14,708 | -1.87% | 1.9만 |
|---|
| 2026.07.06 | ₩15,162 | ₩16,417 | ₩14,815 | ₩14,815 | -2.29% | 2.2만 |
|---|
| 2026.07.02 | ₩14,357 | ₩15,015 | ₩14,357 | ₩14,828 | +3.28% | 4.8천 |
|---|
| 2026.07.01 | ₩14,281 | ₩14,815 | ₩14,281 | ₩14,455 | +1.21% | 4.3천 |
|---|
| 2026.06.30 | ₩14,588 | ₩14,975 | ₩14,148 | ₩14,294 | -2.01% | 7.8천 |
|---|
| 2026.06.29 | ₩14,228 | ₩14,748 | ₩14,228 | ₩14,748 | +3.66% | 800 |
|---|
| 2026.06.26 | ₩14,188 | ₩15,749 | ₩14,188 | ₩14,468 | +1.98% | 9.9천 |
|---|
| 2026.06.25 | ₩14,681 | ₩15,330 | ₩14,681 | ₩14,748 | +0.45% | 1.2천 |
|---|
| 2026.06.24 | ₩13,600 | ₩15,175 | ₩13,600 | ₩15,175 | +11.58% | 4.3천 |
|---|
| 2026.06.23 | ₩13,855 | ₩14,802 | ₩13,067 | ₩13,067 | -5.69% | 1.9만 |
|---|
| 2026.06.22 | ₩13,654 | ₩14,014 | ₩13,474 | ₩14,014 | +2.64% | 5.4천 |
|---|
| 2026.06.18 | ₩14,148 | ₩14,148 | ₩13,347 | ₩13,347 | -5.66% | 1.4만 |
|---|
| 2026.06.17 | ₩13,532 | ₩13,881 | ₩13,347 | ₩13,614 | +0.60% | 8.4천 |
|---|
| 2026.06.16 | ₩12,938 | ₩14,201 | ₩12,938 | ₩14,068 | +8.73% | 8.3천 |
|---|
| 2026.06.15 | ₩13,634 | ₩14,668 | ₩13,320 | ₩13,347 | -2.10% | 3.2만 |
|---|
| 2026.06.12 | ₩12,986 | ₩13,914 | ₩12,986 | ₩13,347 | +2.77% | 2.7천 |
|---|
| 2026.06.11 | ₩13,754 | ₩14,069 | ₩13,147 | ₩13,654 | -0.73% | 5.2천 |
|---|
| 2026.06.10 | ₩13,614 | ₩13,707 | ₩13,347 | ₩13,707 | +0.69% | 4.7천 |
|---|
| 2026.06.09 | ₩13,707 | ₩13,707 | ₩13,347 | ₩13,347 | -2.63% | 1.9천 |
|---|
| 2026.06.08 | ₩13,627 | ₩13,627 | ₩13,627 | ₩13,627 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩14,268 | ₩14,268 | ₩13,627 | ₩13,627 | -4.49% | 3.3천 |
|---|
| 2026.06.04 | ₩14,134 | ₩14,348 | ₩14,081 | ₩14,348 | +1.51% | 7.2천 |
|---|
| 2026.06.03 | ₩14,561 | ₩14,695 | ₩14,241 | ₩14,293 | -1.84% | 8.1천 |
|---|
| 2026.06.02 | ₩14,375 | ₩14,668 | ₩14,068 | ₩14,348 | -0.19% | 4.7천 |
|---|
| 2026.06.01 | ₩15,055 | ₩15,055 | ₩14,014 | ₩14,245 | -5.38% | 1.4만 |
|---|
| 2026.05.29 | ₩14,695 | ₩15,122 | ₩14,695 | ₩15,122 | +2.91% | 5.8천 |
|---|
| 2026.05.28 | ₩14,708 | ₩14,928 | ₩14,708 | ₩14,815 | +0.73% | 1.5만 |
|---|
| 2026.05.27 | ₩14,121 | ₩15,015 | ₩14,027 | ₩14,862 | +5.25% | 1.4만 |
|---|
| 2026.05.26 | ₩14,548 | ₩15,082 | ₩14,548 | ₩15,015 | +3.21% | 1만 |
|---|
| 2026.05.22 | ₩14,788 | ₩14,847 | ₩13,026 | ₩14,628 | -1.08% | 1.2만 |
|---|
| 2026.05.21 | ₩13,907 | ₩14,641 | ₩13,187 | ₩14,548 | +4.61% | 1.4만 |
|---|
| 2026.05.20 | ₩13,307 | ₩14,615 | ₩12,996 | ₩14,615 | +9.83% | 8.4천 |
|---|
| 2026.05.19 | ₩13,347 | ₩13,614 | ₩12,993 | ₩13,547 | +1.50% | 1만 |
|---|
| 2026.05.18 | ₩13,093 | ₩13,307 | ₩12,900 | ₩13,120 | +0.20% | 1.8만 |
|---|
| 2026.05.15 | ₩13,347 | ₩13,347 | ₩12,066 | ₩13,093 | -1.90% | 1.3만 |
|---|
| 2026.05.14 | ₩12,693 | ₩13,761 | ₩12,693 | ₩13,747 | +8.31% | 1.4만 |
|---|
| 2026.05.13 | ₩12,679 | ₩13,013 | ₩12,519 | ₩12,613 | -0.53% | 1.3만 |
|---|
| 2026.05.12 | ₩12,773 | ₩13,347 | ₩12,025 | ₩12,439 | -2.61% | 1.7만 |
|---|
| 2026.05.11 | ₩13,213 | ₩13,213 | ₩12,494 | ₩13,187 | -0.20% | 1.4만 |
|---|
| 2026.05.08 | ₩13,680 | ₩13,680 | ₩13,240 | ₩13,267 | -3.02% | 6천 |
|---|
| 2026.05.07 | ₩13,576 | ₩13,774 | ₩13,574 | ₩13,640 | +0.47% | 4.1천 |
|---|
| 2026.05.06 | ₩14,548 | ₩14,548 | ₩13,407 | ₩13,440 | -7.61% | 1만 |
|---|
| 2026.05.05 | ₩14,415 | ₩14,415 | ₩13,854 | ₩13,854 | -3.89% | 2천 |
|---|
| 2026.05.04 | ₩14,428 | ₩14,668 | ₩13,761 | ₩14,254 | -1.20% | 1만 |
|---|
| 2026.05.01 | ₩15,175 | ₩15,175 | ₩13,180 | ₩14,014 | -7.65% | 1.9만 |
|---|
| 2026.04.30 | ₩14,401 | ₩14,415 | ₩13,360 | ₩13,934 | -3.24% | 1.5만 |
|---|
| 2026.04.29 | ₩15,416 | ₩16,043 | ₩13,616 | ₩14,294 | -7.27% | 7.7만 |
|---|
| 2026.04.28 | ₩15,255 | ₩16,684 | ₩15,255 | ₩16,030 | +5.07% | 1.4만 |
|---|
| 2026.04.27 | ₩16,737 | ₩16,737 | ₩15,909 | ₩15,909 | -4.94% | 3.1천 |
|---|
| 2026.04.24 | ₩17,284 | ₩17,351 | ₩17,284 | ₩17,351 | +0.39% | 4.6천 |
|---|
| 2026.04.23 | ₩17,084 | ₩17,351 | ₩16,684 | ₩17,284 | +1.17% | 1.4만 |
|---|
| 2026.04.22 | ₩17,217 | ₩17,217 | ₩16,817 | ₩16,817 | -2.33% | 1.6천 |
|---|
| 2026.04.21 | ₩16,684 | ₩17,938 | ₩16,252 | ₩17,231 | +3.28% | 6.5천 |
|---|
| 2026.04.20 | ₩15,616 | ₩16,123 | ₩14,948 | ₩16,123 | +3.25% | 1.5만 |
|---|
| 2026.04.17 | ₩15,215 | ₩16,016 | ₩15,215 | ₩15,616 | +2.63% | 6.1천 |
|---|
| 2026.04.16 | ₩15,182 | ₩15,301 | ₩14,882 | ₩15,295 | +0.75% | 5.6천 |
|---|
| 2026.04.15 | ₩14,601 | ₩15,055 | ₩14,601 | ₩15,055 | +3.11% | 1천 |
|---|
| 2026.04.14 | ₩14,321 | ₩14,948 | ₩14,321 | ₩14,681 | +2.52% | 4.9천 |
|---|
| 2026.04.13 | ₩14,748 | ₩14,748 | ₩14,748 | ₩14,748 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩15,349 | ₩15,549 | ₩14,708 | ₩14,748 | -3.91% | 4.5천 |
|---|
| 2026.04.09 | ₩14,415 | ₩15,162 | ₩14,401 | ₩14,748 | +2.31% | 4.3천 |
|---|
| 2026.04.08 | ₩13,881 | ₩14,628 | ₩13,881 | ₩14,615 | +5.29% | 2.8천 |
|---|
| 2026.04.07 | ₩14,161 | ₩14,481 | ₩13,734 | ₩13,787 | -2.64% | 1.3만 |
|---|
| 2026.04.06 | ₩13,741 | ₩15,295 | ₩13,741 | ₩14,054 | +2.28% | 4.1만 |
|---|
| 2026.04.02 | ₩13,360 | ₩14,081 | ₩13,360 | ₩14,054 | +5.19% | 2.5천 |
|---|
| 2026.04.01 | ₩13,987 | ₩14,027 | ₩13,547 | ₩13,747 | -1.72% | 2.7천 |
|---|
| 2026.03.31 | ₩13,288 | ₩13,921 | ₩13,067 | ₩13,520 | +1.75% | 6.2천 |
|---|
| 2026.03.30 | ₩13,679 | ₩14,648 | ₩13,320 | ₩13,554 | -0.92% | 6.3천 |
|---|
| 2026.03.27 | ₩13,881 | ₩14,615 | ₩13,454 | ₩14,134 | +1.83% | 8.6천 |
|---|
| 2026.03.26 | ₩14,468 | ₩14,748 | ₩14,014 | ₩14,027 | -3.04% | 9천 |
|---|
| 2026.03.25 | ₩14,535 | ₩15,390 | ₩14,348 | ₩14,649 | +0.79% | 1.2만 |
|---|
| 2026.03.24 | ₩14,508 | ₩14,628 | ₩14,148 | ₩14,228 | -1.93% | 8.4천 |
|---|
| 2026.03.23 | ₩16,003 | ₩16,003 | ₩13,227 | ₩14,027 | -12.34% | 3.5만 |
|---|
| 2026.03.20 | ₩16,417 | ₩16,417 | ₩14,748 | ₩15,429 | -6.02% | 1.9만 |
|---|
| 2026.03.19 | ₩15,335 | ₩16,417 | ₩13,907 | ₩16,417 | +7.05% | 1.5만 |
|---|
| 2026.03.18 | ₩14,688 | ₩15,376 | ₩13,974 | ₩15,376 | +4.68% | 7.5천 |
|---|
| 2026.03.17 | ₩14,735 | ₩14,735 | ₩14,681 | ₩14,681 | -0.36% | 1.9천 |
|---|
| 2026.03.16 | ₩14,148 | ₩14,548 | ₩13,026 | ₩14,281 | +0.94% | 1.2만 |
|---|
| 2026.03.13 | ₩14,695 | ₩15,454 | ₩14,161 | ₩14,161 | -3.63% | 1.1만 |
|---|
| 2026.03.12 | ₩15,582 | ₩16,550 | ₩13,963 | ₩14,695 | -5.70% | 14.1만 |
|---|
| 2026.03.11 | ₩15,723 | ₩16,684 | ₩15,723 | ₩16,457 | +4.67% | 5.5천 |
|---|
| 2026.03.10 | ₩15,776 | ₩16,550 | ₩15,749 | ₩16,043 | +1.69% | 4천 |
|---|
| 2026.03.09 | ₩15,269 | ₩15,989 | ₩13,627 | ₩15,789 | +3.41% | 1.1만 |
|---|
| 2026.03.06 | ₩16,136 | ₩16,136 | ₩14,468 | ₩15,298 | -5.19% | 1.1만 |
|---|
| 2026.03.05 | ₩13,881 | ₩17,151 | ₩13,881 | ₩16,166 | +16.46% | 1.9만 |
|---|
| 2026.03.04 | ₩14,468 | ₩14,628 | ₩13,835 | ₩14,395 | -0.51% | 7.6천 |
|---|
| 2026.03.03 | ₩13,574 | ₩14,388 | ₩13,574 | ₩14,308 | +5.41% | 3.9천 |
|---|
| 2026.03.02 | ₩13,560 | ₩14,121 | ₩13,560 | ₩13,600 | +0.30% | 3.7천 |
|---|
| 2026.02.27 | ₩13,227 | ₩14,962 | ₩13,227 | ₩13,347 | +0.91% | 1.1만 |
|---|
| 2026.02.26 | ₩13,854 | ₩15,242 | ₩13,160 | ₩13,881 | +0.19% | 1.2만 |
|---|
| 2026.02.25 | ₩16,283 | ₩16,283 | ₩13,801 | ₩13,814 | -15.16% | 2.1만 |
|---|
| 2026.02.24 | ₩16,083 | ₩16,950 | ₩15,349 | ₩15,349 | -4.56% | 3.1만 |
|---|
| 2026.02.23 | ₩15,616 | ₩15,816 | ₩14,681 | ₩15,069 | -3.50% | 2.8만 |
|---|
| 2026.02.20 | ₩13,700 | ₩16,443 | ₩13,700 | ₩15,816 | +15.44% | 4.2만 |
|---|
| 2026.02.19 | ₩13,227 | ₩13,414 | ₩12,453 | ₩13,333 | +0.81% | 5.6천 |
|---|
| 2026.02.18 | ₩11,865 | ₩13,620 | ₩11,865 | ₩12,826 | +8.10% | 8.6천 |
|---|
| 2026.02.17 | ₩12,212 | ₩13,420 | ₩11,572 | ₩11,572 | -5.25% | 5.1천 |
|---|
| 2026.02.13 | ₩12,142 | ₩12,960 | ₩11,919 | ₩12,446 | +2.51% | 4.7천 |
|---|
| 2026.02.12 | ₩12,526 | ₩12,526 | ₩11,772 | ₩12,266 | -2.08% | 2.2만 |
|---|
| 2026.02.11 | ₩12,239 | ₩12,720 | ₩11,705 | ₩12,413 | +1.42% | 1.8만 |
|---|
| 2026.02.10 | ₩13,253 | ₩13,253 | ₩12,479 | ₩12,479 | -5.84% | 7.4천 |
|---|
| 2026.02.09 | ₩13,133 | ₩13,907 | ₩12,841 | ₩13,213 | +0.61% | 12.5만 |
|---|
| 2026.02.06 | ₩12,346 | ₩14,048 | ₩12,159 | ₩13,907 | +12.65% | 1.7만 |
|---|
| 2026.02.05 | ₩12,533 | ₩12,706 | ₩12,199 | ₩12,479 | -0.43% | 8.9천 |
|---|
| 2026.02.04 | ₩13,974 | ₩13,974 | ₩12,533 | ₩12,533 | -10.32% | 9.8천 |
|---|
| 2026.02.03 | ₩14,735 | ₩14,735 | ₩13,640 | ₩13,654 | -7.34% | 8.4천 |
|---|
| 2026.02.02 | ₩16,083 | ₩16,483 | ₩14,428 | ₩14,828 | -7.80% | 2.2만 |
|---|
| 2026.01.30 | ₩12,573 | ₩16,577 | ₩12,573 | ₩15,923 | +26.65% | 5.2만 |
|---|
| 2026.01.29 | ₩13,347 | ₩14,288 | ₩12,599 | ₩13,360 | +0.10% | 2.4만 |
|---|
| 2026.01.28 | ₩14,014 | ₩15,215 | ₩13,480 | ₩13,694 | -2.29% | 1.7만 |
|---|
| 2026.01.27 | ₩14,041 | ₩14,161 | ₩13,320 | ₩13,667 | -2.66% | 1.7만 |
|---|
| 2026.01.26 | ₩15,669 | ₩16,030 | ₩14,027 | ₩14,027 | -10.48% | 3.1만 |
|---|
| 2026.01.23 | ₩14,681 | ₩16,016 | ₩14,014 | ₩15,602 | +6.27% | 3.2만 |
|---|
| 2026.01.22 | ₩14,548 | ₩14,956 | ₩13,093 | ₩14,575 | +0.18% | 6.6만 |
|---|
| 2026.01.21 | ₩14,748 | ₩16,043 | ₩13,627 | ₩14,575 | -1.18% | 6.3만 |
|---|
| 2026.01.20 | ₩15,803 | ₩17,071 | ₩14,348 | ₩15,549 | -1.60% | 7만 |
|---|
| 2026.01.16 | ₩14,248 | ₩17,237 | ₩14,248 | ₩15,976 | +12.13% | 4.2만 |
|---|
| 2026.01.15 | ₩15,649 | ₩16,537 | ₩14,668 | ₩14,668 | -6.27% | 6만 |
|---|
| 2026.01.14 | ₩15,275 | ₩17,658 | ₩15,275 | ₩16,864 | +10.40% | 1.4만 |
|---|
| 2026.01.13 | ₩15,509 | ₩16,583 | ₩15,509 | ₩15,602 | +0.60% | 7.3천 |
|---|
| 2026.01.12 | ₩17,705 | ₩17,705 | ₩15,462 | ₩15,696 | -11.35% | 7.4천 |
|---|
| 2026.01.09 | ₩15,883 | ₩18,032 | ₩15,509 | ₩16,817 | +5.88% | 1.1만 |
|---|
| 2026.01.08 | ₩16,397 | ₩17,144 | ₩16,023 | ₩16,070 | -1.99% | 5.8천 |
|---|
| 2026.01.07 | ₩16,770 | ₩17,144 | ₩16,350 | ₩16,957 | +1.11% | 4.7천 |
|---|
| 2026.01.06 | ₩17,518 | ₩18,405 | ₩16,864 | ₩17,284 | -1.33% | 7.3천 |
|---|
| 2026.01.05 | ₩16,770 | ₩17,845 | ₩16,350 | ₩17,424 | +3.90% | 1.8만 |
|---|
| 2026.01.02 | ₩15,509 | ₩16,957 | ₩15,229 | ₩16,350 | +5.42% | 6천 |
|---|
| 2025.12.31 | ₩15,789 | ₩15,883 | ₩14,481 | ₩14,995 | -5.03% | 1.1만 |
|---|
| 2025.12.30 | ₩15,416 | ₩16,163 | ₩15,135 | ₩15,602 | +1.21% | 8.8천 |
|---|
| 2025.12.29 | ₩16,350 | ₩16,583 | ₩15,462 | ₩15,462 | -5.43% | 1.2만 |
|---|
| 2025.12.26 | ₩16,817 | ₩17,237 | ₩16,116 | ₩16,817 | 0.00% | 5.8천 |
|---|
| 2025.12.24 | ₩15,509 | ₩17,284 | ₩15,509 | ₩16,583 | +6.93% | 7.8천 |
|---|
| 2025.12.23 | ₩14,948 | ₩16,537 | ₩14,948 | ₩15,976 | +6.88% | 1.6만 |
|---|
| 2025.12.22 | ₩15,883 | ₩16,070 | ₩14,948 | ₩15,182 | -4.41% | 1.6만 |
|---|
| 2025.12.19 | ₩16,116 | ₩17,705 | ₩14,341 | ₩14,948 | -7.25% | 4.8만 |
|---|
| 2025.12.18 | ₩16,116 | ₩16,210 | ₩15,462 | ₩16,210 | +0.58% | 8.1천 |
|---|
| 2025.12.17 | ₩15,182 | ₩17,284 | ₩14,481 | ₩16,116 | +6.15% | 3.3만 |
|---|
| 2025.12.16 | ₩14,201 | ₩14,948 | ₩14,201 | ₩14,948 | +5.26% | 3.3천 |
|---|
| 2025.12.15 | ₩15,416 | ₩15,416 | ₩14,061 | ₩14,668 | -4.85% | 1.2만 |
|---|
| 2025.12.12 | ₩16,817 | ₩16,817 | ₩15,182 | ₩15,275 | -9.17% | 7.1천 |
|---|
| 2025.12.11 | ₩16,256 | ₩17,097 | ₩15,883 | ₩16,443 | +1.15% | 9.7천 |
|---|
| 2025.12.10 | ₩16,210 | ₩17,284 | ₩15,743 | ₩16,210 | 0.00% | 6.9천 |
|---|
| 2025.12.09 | ₩15,649 | ₩16,583 | ₩14,995 | ₩15,696 | +0.30% | 5.8천 |
|---|
| 2025.12.08 | ₩16,537 | ₩18,312 | ₩15,089 | ₩15,229 | -7.91% | 8천 |
|---|
| 2025.12.05 | ₩18,078 | ₩18,826 | ₩16,023 | ₩16,537 | -8.53% | 2.1만 |
|---|
| 2025.12.04 | ₩17,891 | ₩18,452 | ₩17,331 | ₩18,125 | +1.31% | 7천 |
|---|
| 2025.12.03 | ₩16,817 | ₩18,872 | ₩16,443 | ₩18,359 | +9.17% | 8.7천 |
|---|
| 2025.12.02 | ₩18,265 | ₩18,452 | ₩17,004 | ₩17,004 | -6.91% | 6.7천 |
|---|
| 2025.12.01 | ₩17,938 | ₩19,573 | ₩17,751 | ₩18,592 | +3.65% | 1.5만 |
|---|
| 2025.11.28 | ₩15,976 | ₩18,125 | ₩15,883 | ₩17,938 | +12.28% | 1.3만 |
|---|
| 2025.11.26 | ₩16,817 | ₩18,499 | ₩15,416 | ₩15,883 | -5.56% | 3.7만 |
|---|
| 2025.11.25 | ₩15,462 | ₩17,284 | ₩15,462 | ₩16,957 | +9.67% | 1.2만 |
|---|
| 2025.11.24 | ₩15,649 | ₩16,583 | ₩15,229 | ₩16,116 | +2.99% | 2.1만 |
|---|
| 2025.11.21 | ₩15,135 | ₩15,743 | ₩14,201 | ₩15,322 | +1.23% | 1.2만 |
|---|
| 2025.11.20 | ₩14,668 | ₩16,350 | ₩14,108 | ₩15,089 | +2.87% | 3.3만 |
|---|
| 2025.11.19 | ₩15,369 | ₩15,556 | ₩14,715 | ₩14,808 | -3.65% | 1.5만 |
|---|
| 2025.11.18 | ₩17,237 | ₩17,237 | ₩14,248 | ₩15,416 | -10.57% | 6.2만 |
|---|
| 2025.11.17 | ₩17,284 | ₩18,499 | ₩16,817 | ₩17,097 | -1.08% | 8.6만 |
|---|
| 2025.11.14 | ₩18,686 | ₩20,180 | ₩16,864 | ₩19,620 | +5.00% | 16.2만 |
|---|
| 2025.11.13 | ₩32,233 | ₩32,513 | ₩29,103 | ₩30,504 | -5.36% | 1.3만 |
|---|
| 2025.11.12 | ₩32,700 | ₩32,700 | ₩31,392 | ₩32,186 | -1.57% | 1.6천 |
|---|
| 2025.11.11 | ₩29,897 | ₩32,419 | ₩29,430 | ₩32,419 | +8.44% | 4.2천 |
|---|
| 2025.11.10 | ₩30,831 | ₩30,831 | ₩29,103 | ₩30,691 | -0.45% | 3천 |
|---|
| 2025.11.07 | ₩30,364 | ₩32,419 | ₩28,495 | ₩30,271 | -0.31% | 4.8천 |
|---|
| 2025.11.06 | ₩31,765 | ₩31,765 | ₩29,476 | ₩30,644 | -3.53% | 3.7천 |
|---|
| 2025.11.05 | ₩30,831 | ₩32,233 | ₩30,831 | ₩31,672 | +2.73% | 2.6천 |
|---|
| 2025.11.04 | ₩31,812 | ₩33,167 | ₩29,523 | ₩30,364 | -4.55% | 4.8천 |
|---|
| 2025.11.03 | ₩33,634 | ₩34,662 | ₩32,840 | ₩33,167 | -1.39% | 4.8천 |
|---|
| 2025.10.31 | ₩30,271 | ₩33,167 | ₩28,963 | ₩32,933 | +8.80% | 2.3만 |
|---|
| 2025.10.30 | ₩32,700 | ₩33,634 | ₩31,765 | ₩32,560 | -0.43% | 8.8천 |
|---|
| 2025.10.29 | ₩32,746 | ₩35,035 | ₩32,746 | ₩33,587 | +2.57% | 3.4천 |
|---|
| 2025.10.28 | ₩33,167 | ₩34,662 | ₩32,700 | ₩33,354 | +0.56% | 7.6천 |
|---|
| 2025.10.27 | ₩32,466 | ₩35,035 | ₩32,233 | ₩33,634 | +3.60% | 6.3천 |
|---|
| 2025.10.24 | ₩34,101 | ₩35,643 | ₩31,812 | ₩33,260 | -2.47% | 1.4만 |
|---|
| 2025.10.23 | ₩33,821 | ₩35,035 | ₩33,167 | ₩33,681 | -0.41% | 3.9천 |
|---|
| 2025.10.22 | ₩33,634 | ₩36,390 | ₩33,167 | ₩33,167 | -1.39% | 7.4천 |
|---|
| 2025.10.21 | ₩35,970 | ₩36,764 | ₩33,634 | ₩34,008 | -5.45% | 5.3천 |
|---|
| 2025.10.20 | ₩34,848 | ₩36,577 | ₩34,568 | ₩36,063 | +3.49% | 3천 |
|---|
| 2025.10.17 | ₩35,970 | ₩36,764 | ₩34,568 | ₩34,662 | -3.64% | 4.9천 |
|---|
| 2025.10.16 | ₩37,371 | ₩38,305 | ₩36,016 | ₩36,764 | -1.62% | 6.4천 |
|---|
| 2025.10.15 | ₩36,904 | ₩38,305 | ₩35,970 | ₩36,577 | -0.89% | 4.3천 |
|---|
| 2025.10.14 | ₩33,634 | ₩36,904 | ₩33,634 | ₩36,483 | +8.47% | 4.8천 |
|---|
| 2025.10.13 | ₩34,802 | ₩36,203 | ₩33,681 | ₩34,615 | -0.54% | 1만 |
|---|
| 2025.10.10 | ₩40,641 | ₩41,108 | ₩32,700 | ₩34,662 | -14.71% | 4.1만 |
|---|