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 | ₩11,228 | ₩12,790 | ₩11,228 | ₩11,682 | +4.04% | 3.7만 |
| 2026.10.08 | ₩11,228 | ₩11,315 | ₩10,761 | ₩10,914 | -2.79% | 6.7천 |
| 2026.10.07 | ₩10,654 | ₩11,255 | ₩10,561 | ₩11,215 | +5.26% | 1.5만 |
| 2026.10.06 | ₩10,694 | ₩11,308 | ₩10,627 | ₩10,948 | +2.37% | 3.7만 |
| 2026.10.05 | ₩10,574 | ₩11,482 | ₩10,347 | ₩10,694 | +1.14% | 1.1만 |
| 2026.10.02 | ₩10,828 | ₩11,722 | ₩10,280 | ₩10,814 | -0.12% | 2.4만 |
| 2026.10.01 | ₩11,776 | ₩12,563 | ₩10,694 | ₩10,734 | -8.84% | 2.5만 |
| 2026.09.30 | ₩11,388 | ₩12,016 | ₩10,414 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,414 |
| -8.56% |
| 12.2만 |
| 2026.09.29 | ₩11,669 | ₩11,669 | ₩11,514 | ₩11,515 | -1.32% | 2.1천 |
|---|
| 2026.09.28 | ₩11,762 | ₩11,762 | ₩11,762 | ₩11,762 | 0.00% | 1천 |
|---|
| 2026.09.25 | ₩11,575 | ₩11,575 | ₩11,575 | ₩11,575 | 0.00% | 400 |
|---|
| 2026.09.24 | ₩11,495 | ₩12,136 | ₩11,495 | ₩12,136 | +5.57% | 700 |
|---|
| 2026.09.23 | ₩11,809 | ₩11,962 | ₩11,562 | ₩11,962 | +1.30% | 4.5천 |
|---|
| 2026.09.22 | ₩11,896 | ₩12,163 | ₩11,829 | ₩12,149 | +2.13% | 1만 |
|---|
| 2026.09.21 | ₩11,802 | ₩12,226 | ₩11,469 | ₩12,083 | +2.38% | 2.5만 |
|---|
| 2026.09.18 | ₩11,949 | ₩12,223 | ₩11,542 | ₩11,983 | +0.28% | 7.9천 |
|---|
| 2026.09.17 | ₩12,270 | ₩12,603 | ₩11,722 | ₩11,740 | -4.32% | 4.5천 |
|---|
| 2026.09.16 | ₩12,571 | ₩12,603 | ₩9,359 | ₩12,083 | -3.89% | 3.9만 |
|---|
| 2026.09.15 | ₩12,817 | ₩12,817 | ₩12,109 | ₩12,443 | -2.92% | 3만 |
|---|
| 2026.09.14 | ₩13,671 | ₩13,778 | ₩12,390 | ₩12,523 | -8.40% | 9.1만 |
|---|
| 2026.09.11 | ₩15,340 | ₩15,554 | ₩13,311 | ₩14,005 | -8.70% | 5.6만 |
|---|
| 2026.09.10 | ₩15,193 | ₩15,587 | ₩14,820 | ₩14,846 | -2.28% | 6.1만 |
|---|
| 2026.09.09 | ₩15,236 | ₩15,781 | ₩14,486 | ₩14,820 | -2.73% | 9.4만 |
|---|
| 2026.09.08 | ₩15,100 | ₩15,514 | ₩14,900 | ₩15,340 | +1.59% | 4.2천 |
|---|
| 2026.09.04 | ₩14,753 | ₩15,272 | ₩14,753 | ₩15,272 | +3.52% | 2.1천 |
|---|
| 2026.09.03 | ₩15,247 | ₩15,247 | ₩14,686 | ₩14,820 | -2.80% | 2.4천 |
|---|
| 2026.09.02 | ₩15,274 | ₩15,420 | ₩14,966 | ₩15,087 | -1.22% | 4.8천 |
|---|
| 2026.09.01 | ₩15,167 | ₩15,167 | ₩14,059 | ₩14,659 | -3.35% | 4.2만 |
|---|
| 2026.08.31 | ₩14,032 | ₩15,314 | ₩13,691 | ₩15,314 | +9.13% | 2.5만 |
|---|
| 2026.08.28 | ₩14,419 | ₩14,419 | ₩14,239 | ₩14,352 | -0.46% | 3.2천 |
|---|
| 2026.08.27 | ₩15,392 | ₩15,941 | ₩14,953 | ₩15,007 | -2.51% | 6.9천 |
|---|
| 2026.08.26 | ₩15,085 | ₩15,954 | ₩14,426 | ₩15,311 | +1.50% | 1.7만 |
|---|
| 2026.08.25 | ₩14,286 | ₩14,913 | ₩13,798 | ₩14,419 | +0.93% | 3.9천 |
|---|
| 2026.08.24 | ₩14,139 | ₩15,233 | ₩13,752 | ₩13,818 | -2.27% | 2만 |
|---|
| 2026.08.21 | ₩14,392 | ₩14,886 | ₩13,525 | ₩13,738 | -4.55% | 2.1만 |
|---|
| 2026.08.20 | ₩13,938 | ₩15,474 | ₩13,578 | ₩13,872 | -0.48% | 2.7만 |
|---|
| 2026.08.19 | ₩15,020 | ₩15,020 | ₩13,992 | ₩13,992 | -6.84% | 2.9만 |
|---|
| 2026.08.18 | ₩16,021 | ₩16,675 | ₩14,319 | ₩14,733 | -8.04% | 2.5만 |
|---|
| 2026.08.17 | ₩14,806 | ₩16,435 | ₩13,551 | ₩15,754 | +6.40% | 7.8천 |
|---|
| 2026.08.14 | ₩14,419 | ₩14,673 | ₩14,299 | ₩14,673 | +1.76% | 1.4천 |
|---|
| 2026.08.13 | ₩14,493 | ₩14,493 | ₩14,493 | ₩14,493 | 0.00% | 700 |
|---|
| 2026.08.12 | ₩14,286 | ₩14,673 | ₩14,286 | ₩14,673 | +2.71% | 3.3천 |
|---|
| 2026.08.11 | ₩14,083 | ₩15,061 | ₩13,551 | ₩14,853 | +5.47% | 1.9만 |
|---|
| 2026.08.10 | ₩14,272 | ₩14,719 | ₩13,551 | ₩13,551 | -5.05% | 1.7만 |
|---|
| 2026.08.07 | ₩14,886 | ₩14,886 | ₩14,171 | ₩14,171 | -4.81% | 2.1천 |
|---|
| 2026.08.06 | ₩14,513 | ₩14,966 | ₩13,044 | ₩13,551 | -6.62% | 13.5만 |
|---|
| 2026.08.05 | ₩14,780 | ₩14,780 | ₩14,780 | ₩14,780 | 0.00% | 1.5천 |
|---|
| 2026.08.04 | ₩14,446 | ₩15,420 | ₩14,446 | ₩14,886 | +3.05% | 1.5만 |
|---|
| 2026.08.03 | ₩14,272 | ₩14,286 | ₩13,985 | ₩14,286 | +0.09% | 3.5천 |
|---|
| 2026.07.31 | ₩14,152 | ₩14,152 | ₩14,152 | ₩14,152 | 0.00% | 2.3천 |
|---|
| 2026.07.30 | ₩14,283 | ₩14,283 | ₩13,749 | ₩14,187 | -0.67% | 2.4천 |
|---|
| 2026.07.29 | ₩14,152 | ₩14,419 | ₩13,858 | ₩13,885 | -1.89% | 3.2천 |
|---|
| 2026.07.28 | ₩13,525 | ₩13,885 | ₩13,525 | ₩13,885 | +2.67% | 2.5천 |
|---|
| 2026.07.27 | ₩13,217 | ₩14,246 | ₩13,151 | ₩14,246 | +7.78% | 2.8천 |
|---|
| 2026.07.24 | ₩13,832 | ₩13,898 | ₩13,832 | ₩13,872 | +0.29% | 4천 |
|---|
| 2026.07.23 | ₩13,912 | ₩14,258 | ₩13,498 | ₩13,498 | -2.98% | 1.3만 |
|---|
| 2026.07.22 | ₩13,565 | ₩13,918 | ₩13,375 | ₩13,538 | -0.20% | 3.7천 |
|---|
| 2026.07.21 | ₩14,406 | ₩14,940 | ₩13,191 | ₩13,551 | -5.93% | 19.1만 |
|---|
| 2026.07.20 | ₩14,292 | ₩14,726 | ₩14,286 | ₩14,726 | +3.04% | 5.3천 |
|---|
| 2026.07.17 | ₩13,698 | ₩14,806 | ₩13,698 | ₩14,412 | +5.21% | 4천 |
|---|
| 2026.07.16 | ₩14,308 | ₩14,740 | ₩13,698 | ₩13,698 | -4.26% | 6.9천 |
|---|
| 2026.07.15 | ₩14,312 | ₩14,926 | ₩13,985 | ₩14,366 | +0.37% | 6.2천 |
|---|
| 2026.07.14 | ₩14,686 | ₩14,846 | ₩14,553 | ₩14,553 | -0.91% | 3.2천 |
|---|
| 2026.07.13 | ₩15,167 | ₩16,262 | ₩14,352 | ₩14,686 | -3.17% | 15.2만 |
|---|
| 2026.07.10 | ₩14,913 | ₩15,647 | ₩14,913 | ₩15,167 | +1.70% | 6.9천 |
|---|
| 2026.07.09 | ₩15,227 | ₩15,227 | ₩14,686 | ₩14,686 | -3.55% | 3.1천 |
|---|
| 2026.07.08 | ₩15,607 | ₩15,888 | ₩14,846 | ₩14,846 | -4.88% | 7.6천 |
|---|
| 2026.07.07 | ₩14,993 | ₩15,954 | ₩14,032 | ₩14,713 | -1.87% | 1.9만 |
|---|
| 2026.07.06 | ₩15,167 | ₩16,422 | ₩14,820 | ₩14,820 | -2.29% | 2.2만 |
|---|
| 2026.07.02 | ₩14,362 | ₩15,020 | ₩14,362 | ₩14,833 | +3.28% | 4.8천 |
|---|
| 2026.07.01 | ₩14,286 | ₩14,820 | ₩14,286 | ₩14,459 | +1.21% | 4.3천 |
|---|
| 2026.06.30 | ₩14,593 | ₩14,980 | ₩14,152 | ₩14,299 | -2.01% | 7.8천 |
|---|
| 2026.06.29 | ₩14,232 | ₩14,753 | ₩14,232 | ₩14,753 | +3.66% | 800 |
|---|
| 2026.06.26 | ₩14,192 | ₩15,754 | ₩14,192 | ₩14,472 | +1.98% | 9.9천 |
|---|
| 2026.06.25 | ₩14,686 | ₩15,335 | ₩14,686 | ₩14,753 | +0.45% | 1.2천 |
|---|
| 2026.06.24 | ₩13,605 | ₩15,180 | ₩13,605 | ₩15,180 | +11.58% | 4.3천 |
|---|
| 2026.06.23 | ₩13,860 | ₩14,806 | ₩13,071 | ₩13,071 | -5.69% | 1.9만 |
|---|
| 2026.06.22 | ₩13,658 | ₩14,019 | ₩13,478 | ₩14,019 | +2.64% | 5.4천 |
|---|
| 2026.06.18 | ₩14,152 | ₩14,152 | ₩13,351 | ₩13,351 | -5.66% | 1.4만 |
|---|
| 2026.06.17 | ₩13,537 | ₩13,885 | ₩13,351 | ₩13,618 | +0.60% | 8.4천 |
|---|
| 2026.06.16 | ₩12,942 | ₩14,205 | ₩12,942 | ₩14,072 | +8.73% | 8.3천 |
|---|
| 2026.06.15 | ₩13,638 | ₩14,673 | ₩13,324 | ₩13,351 | -2.10% | 3.2만 |
|---|
| 2026.06.12 | ₩12,991 | ₩13,918 | ₩12,991 | ₩13,351 | +2.77% | 2.7천 |
|---|
| 2026.06.11 | ₩13,758 | ₩14,073 | ₩13,151 | ₩13,658 | -0.73% | 5.2천 |
|---|
| 2026.06.10 | ₩13,618 | ₩13,711 | ₩13,351 | ₩13,711 | +0.69% | 4.7천 |
|---|
| 2026.06.09 | ₩13,711 | ₩13,711 | ₩13,351 | ₩13,351 | -2.63% | 1.9천 |
|---|
| 2026.06.08 | ₩13,631 | ₩13,631 | ₩13,631 | ₩13,631 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩14,272 | ₩14,272 | ₩13,631 | ₩13,631 | -4.49% | 3.3천 |
|---|
| 2026.06.04 | ₩14,139 | ₩14,352 | ₩14,085 | ₩14,352 | +1.51% | 7.2천 |
|---|
| 2026.06.03 | ₩14,566 | ₩14,699 | ₩14,246 | ₩14,298 | -1.84% | 8.1천 |
|---|
| 2026.06.02 | ₩14,379 | ₩14,673 | ₩14,072 | ₩14,352 | -0.19% | 4.7천 |
|---|
| 2026.06.01 | ₩15,060 | ₩15,060 | ₩14,019 | ₩14,250 | -5.38% | 1.4만 |
|---|
| 2026.05.29 | ₩14,699 | ₩15,127 | ₩14,699 | ₩15,127 | +2.91% | 5.8천 |
|---|
| 2026.05.28 | ₩14,713 | ₩14,933 | ₩14,713 | ₩14,820 | +0.73% | 1.5만 |
|---|
| 2026.05.27 | ₩14,125 | ₩15,020 | ₩14,032 | ₩14,866 | +5.25% | 1.4만 |
|---|
| 2026.05.26 | ₩14,553 | ₩15,087 | ₩14,553 | ₩15,020 | +3.21% | 1만 |
|---|
| 2026.05.22 | ₩14,793 | ₩14,852 | ₩13,031 | ₩14,633 | -1.08% | 1.2만 |
|---|
| 2026.05.21 | ₩13,912 | ₩14,646 | ₩13,191 | ₩14,553 | +4.61% | 1.4만 |
|---|
| 2026.05.20 | ₩13,311 | ₩14,619 | ₩13,000 | ₩14,619 | +9.83% | 8.4천 |
|---|
| 2026.05.19 | ₩13,351 | ₩13,618 | ₩12,997 | ₩13,551 | +1.50% | 1만 |
|---|
| 2026.05.18 | ₩13,097 | ₩13,311 | ₩12,904 | ₩13,124 | +0.20% | 1.8만 |
|---|
| 2026.05.15 | ₩13,351 | ₩13,351 | ₩12,069 | ₩13,097 | -1.90% | 1.3만 |
|---|
| 2026.05.14 | ₩12,697 | ₩13,765 | ₩12,697 | ₩13,752 | +8.31% | 1.4만 |
|---|
| 2026.05.13 | ₩12,683 | ₩13,017 | ₩12,523 | ₩12,617 | -0.53% | 1.3만 |
|---|
| 2026.05.12 | ₩12,777 | ₩13,351 | ₩12,029 | ₩12,443 | -2.61% | 1.7만 |
|---|
| 2026.05.11 | ₩13,217 | ₩13,217 | ₩12,498 | ₩13,191 | -0.20% | 1.4만 |
|---|
| 2026.05.08 | ₩13,685 | ₩13,685 | ₩13,244 | ₩13,271 | -3.02% | 6천 |
|---|
| 2026.05.07 | ₩13,581 | ₩13,778 | ₩13,578 | ₩13,645 | +0.47% | 4.1천 |
|---|
| 2026.05.06 | ₩14,553 | ₩14,553 | ₩13,411 | ₩13,444 | -7.61% | 1만 |
|---|
| 2026.05.05 | ₩14,419 | ₩14,419 | ₩13,858 | ₩13,858 | -3.89% | 2천 |
|---|
| 2026.05.04 | ₩14,432 | ₩14,673 | ₩13,765 | ₩14,259 | -1.20% | 1만 |
|---|
| 2026.05.01 | ₩15,180 | ₩15,180 | ₩13,184 | ₩14,019 | -7.65% | 1.9만 |
|---|
| 2026.04.30 | ₩14,406 | ₩14,419 | ₩13,364 | ₩13,938 | -3.24% | 1.5만 |
|---|
| 2026.04.29 | ₩15,420 | ₩16,048 | ₩13,621 | ₩14,299 | -7.27% | 7.7만 |
|---|
| 2026.04.28 | ₩15,260 | ₩16,689 | ₩15,260 | ₩16,035 | +5.07% | 1.4만 |
|---|
| 2026.04.27 | ₩16,742 | ₩16,742 | ₩15,914 | ₩15,914 | -4.94% | 3.1천 |
|---|
| 2026.04.24 | ₩17,290 | ₩17,356 | ₩17,290 | ₩17,356 | +0.39% | 4.6천 |
|---|
| 2026.04.23 | ₩17,089 | ₩17,356 | ₩16,689 | ₩17,290 | +1.17% | 1.4만 |
|---|
| 2026.04.22 | ₩17,223 | ₩17,223 | ₩16,822 | ₩16,822 | -2.33% | 1.6천 |
|---|
| 2026.04.21 | ₩16,689 | ₩17,944 | ₩16,258 | ₩17,236 | +3.28% | 6.5천 |
|---|
| 2026.04.20 | ₩15,621 | ₩16,128 | ₩14,953 | ₩16,128 | +3.25% | 1.5만 |
|---|
| 2026.04.17 | ₩15,220 | ₩16,021 | ₩15,220 | ₩15,621 | +2.63% | 6.1천 |
|---|
| 2026.04.16 | ₩15,187 | ₩15,306 | ₩14,886 | ₩15,300 | +0.75% | 5.6천 |
|---|
| 2026.04.15 | ₩14,606 | ₩15,060 | ₩14,606 | ₩15,060 | +3.11% | 1천 |
|---|
| 2026.04.14 | ₩14,326 | ₩14,953 | ₩14,326 | ₩14,686 | +2.52% | 4.9천 |
|---|
| 2026.04.13 | ₩14,753 | ₩14,753 | ₩14,753 | ₩14,753 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩15,354 | ₩15,554 | ₩14,713 | ₩14,753 | -3.91% | 4.5천 |
|---|
| 2026.04.09 | ₩14,419 | ₩15,167 | ₩14,406 | ₩14,753 | +2.31% | 4.3천 |
|---|
| 2026.04.08 | ₩13,885 | ₩14,633 | ₩13,885 | ₩14,619 | +5.29% | 2.8천 |
|---|
| 2026.04.07 | ₩14,165 | ₩14,486 | ₩13,738 | ₩13,792 | -2.64% | 1.3만 |
|---|
| 2026.04.06 | ₩13,745 | ₩15,300 | ₩13,745 | ₩14,059 | +2.28% | 4.1만 |
|---|
| 2026.04.02 | ₩13,364 | ₩14,085 | ₩13,364 | ₩14,059 | +5.19% | 2.5천 |
|---|
| 2026.04.01 | ₩13,992 | ₩14,032 | ₩13,551 | ₩13,752 | -1.72% | 2.7천 |
|---|
| 2026.03.31 | ₩13,292 | ₩13,925 | ₩13,071 | ₩13,525 | +1.75% | 6.2천 |
|---|
| 2026.03.30 | ₩13,683 | ₩14,653 | ₩13,324 | ₩13,558 | -0.92% | 6.3천 |
|---|
| 2026.03.27 | ₩13,885 | ₩14,619 | ₩13,458 | ₩14,139 | +1.83% | 8.6천 |
|---|
| 2026.03.26 | ₩14,472 | ₩14,753 | ₩14,019 | ₩14,032 | -3.04% | 9천 |
|---|
| 2026.03.25 | ₩14,539 | ₩15,395 | ₩14,352 | ₩14,654 | +0.79% | 1.2만 |
|---|
| 2026.03.24 | ₩14,513 | ₩14,633 | ₩14,152 | ₩14,232 | -1.93% | 8.4천 |
|---|
| 2026.03.23 | ₩16,008 | ₩16,008 | ₩13,231 | ₩14,032 | -12.34% | 3.5만 |
|---|
| 2026.03.20 | ₩16,422 | ₩16,422 | ₩14,753 | ₩15,434 | -6.02% | 1.9만 |
|---|
| 2026.03.19 | ₩15,340 | ₩16,422 | ₩13,912 | ₩16,422 | +7.05% | 1.5만 |
|---|
| 2026.03.18 | ₩14,693 | ₩15,380 | ₩13,978 | ₩15,380 | +4.68% | 7.5천 |
|---|
| 2026.03.17 | ₩14,740 | ₩14,740 | ₩14,686 | ₩14,686 | -0.36% | 1.9천 |
|---|
| 2026.03.16 | ₩14,152 | ₩14,553 | ₩13,031 | ₩14,286 | +0.94% | 1.2만 |
|---|
| 2026.03.13 | ₩14,699 | ₩15,459 | ₩14,165 | ₩14,165 | -3.63% | 1.1만 |
|---|
| 2026.03.12 | ₩15,587 | ₩16,555 | ₩13,968 | ₩14,699 | -5.70% | 14.1만 |
|---|
| 2026.03.11 | ₩15,727 | ₩16,689 | ₩15,727 | ₩16,462 | +4.67% | 5.5천 |
|---|
| 2026.03.10 | ₩15,781 | ₩16,555 | ₩15,754 | ₩16,048 | +1.69% | 4천 |
|---|
| 2026.03.09 | ₩15,274 | ₩15,994 | ₩13,631 | ₩15,794 | +3.41% | 1.1만 |
|---|
| 2026.03.06 | ₩16,141 | ₩16,141 | ₩14,472 | ₩15,303 | -5.19% | 1.1만 |
|---|
| 2026.03.05 | ₩13,885 | ₩17,156 | ₩13,885 | ₩16,171 | +16.46% | 1.9만 |
|---|
| 2026.03.04 | ₩14,472 | ₩14,633 | ₩13,840 | ₩14,399 | -0.51% | 7.6천 |
|---|
| 2026.03.03 | ₩13,578 | ₩14,392 | ₩13,578 | ₩14,312 | +5.41% | 3.9천 |
|---|
| 2026.03.02 | ₩13,565 | ₩14,125 | ₩13,565 | ₩13,605 | +0.30% | 3.7천 |
|---|
| 2026.02.27 | ₩13,231 | ₩14,966 | ₩13,231 | ₩13,351 | +0.91% | 1.1만 |
|---|
| 2026.02.26 | ₩13,858 | ₩15,247 | ₩13,164 | ₩13,885 | +0.19% | 1.2만 |
|---|
| 2026.02.25 | ₩16,288 | ₩16,288 | ₩13,805 | ₩13,818 | -15.16% | 2.1만 |
|---|
| 2026.02.24 | ₩16,088 | ₩16,956 | ₩15,354 | ₩15,354 | -4.56% | 3.1만 |
|---|
| 2026.02.23 | ₩15,621 | ₩15,821 | ₩14,686 | ₩15,073 | -3.50% | 2.8만 |
|---|
| 2026.02.20 | ₩13,705 | ₩16,448 | ₩13,705 | ₩15,821 | +15.44% | 4.2만 |
|---|
| 2026.02.19 | ₩13,231 | ₩13,418 | ₩12,456 | ₩13,338 | +0.81% | 5.6천 |
|---|
| 2026.02.18 | ₩11,869 | ₩13,625 | ₩11,869 | ₩12,830 | +8.10% | 8.6천 |
|---|
| 2026.02.17 | ₩12,216 | ₩13,424 | ₩11,575 | ₩11,575 | -5.25% | 5.1천 |
|---|
| 2026.02.13 | ₩12,145 | ₩12,964 | ₩11,922 | ₩12,450 | +2.51% | 4.7천 |
|---|
| 2026.02.12 | ₩12,530 | ₩12,530 | ₩11,776 | ₩12,270 | -2.08% | 2.2만 |
|---|
| 2026.02.11 | ₩12,243 | ₩12,724 | ₩11,709 | ₩12,416 | +1.42% | 1.8만 |
|---|
| 2026.02.10 | ₩13,258 | ₩13,258 | ₩12,483 | ₩12,483 | -5.84% | 7.4천 |
|---|
| 2026.02.09 | ₩13,137 | ₩13,912 | ₩12,845 | ₩13,217 | +0.61% | 12.5만 |
|---|
| 2026.02.06 | ₩12,350 | ₩14,052 | ₩12,163 | ₩13,912 | +12.65% | 1.7만 |
|---|
| 2026.02.05 | ₩12,537 | ₩12,710 | ₩12,203 | ₩12,483 | -0.43% | 8.9천 |
|---|
| 2026.02.04 | ₩13,978 | ₩13,978 | ₩12,537 | ₩12,537 | -10.32% | 9.8천 |
|---|
| 2026.02.03 | ₩14,740 | ₩14,740 | ₩13,645 | ₩13,658 | -7.34% | 8.4천 |
|---|
| 2026.02.02 | ₩16,088 | ₩16,488 | ₩14,432 | ₩14,833 | -7.80% | 2.2만 |
|---|
| 2026.01.30 | ₩12,577 | ₩16,582 | ₩12,577 | ₩15,928 | +26.65% | 5.2만 |
|---|
| 2026.01.29 | ₩13,351 | ₩14,292 | ₩12,603 | ₩13,364 | +0.10% | 2.4만 |
|---|
| 2026.01.28 | ₩14,019 | ₩15,220 | ₩13,485 | ₩13,698 | -2.29% | 1.7만 |
|---|
| 2026.01.27 | ₩14,045 | ₩14,165 | ₩13,324 | ₩13,671 | -2.66% | 1.7만 |
|---|
| 2026.01.26 | ₩15,674 | ₩16,035 | ₩14,032 | ₩14,032 | -10.48% | 3.1만 |
|---|
| 2026.01.23 | ₩14,686 | ₩16,021 | ₩14,019 | ₩15,607 | +6.27% | 3.2만 |
|---|
| 2026.01.22 | ₩14,553 | ₩14,961 | ₩13,097 | ₩14,579 | +0.18% | 6.6만 |
|---|
| 2026.01.21 | ₩14,753 | ₩16,048 | ₩13,631 | ₩14,579 | -1.18% | 6.3만 |
|---|
| 2026.01.20 | ₩15,808 | ₩17,076 | ₩14,352 | ₩15,554 | -1.60% | 7만 |
|---|
| 2026.01.16 | ₩14,252 | ₩17,243 | ₩14,252 | ₩15,981 | +12.13% | 4.2만 |
|---|
| 2026.01.15 | ₩15,654 | ₩16,542 | ₩14,673 | ₩14,673 | -6.27% | 6만 |
|---|
| 2026.01.14 | ₩15,280 | ₩17,663 | ₩15,280 | ₩16,869 | +10.40% | 1.4만 |
|---|
| 2026.01.13 | ₩15,514 | ₩16,589 | ₩15,514 | ₩15,607 | +0.60% | 7.3천 |
|---|
| 2026.01.12 | ₩17,710 | ₩17,710 | ₩15,467 | ₩15,701 | -11.35% | 7.4천 |
|---|
| 2026.01.09 | ₩15,888 | ₩18,037 | ₩15,514 | ₩16,822 | +5.88% | 1.1만 |
|---|
| 2026.01.08 | ₩16,402 | ₩17,149 | ₩16,028 | ₩16,075 | -1.99% | 5.8천 |
|---|
| 2026.01.07 | ₩16,776 | ₩17,149 | ₩16,355 | ₩16,962 | +1.11% | 4.7천 |
|---|
| 2026.01.06 | ₩17,523 | ₩18,411 | ₩16,869 | ₩17,290 | -1.33% | 7.3천 |
|---|
| 2026.01.05 | ₩16,776 | ₩17,850 | ₩16,355 | ₩17,430 | +3.90% | 1.8만 |
|---|
| 2026.01.02 | ₩15,514 | ₩16,962 | ₩15,233 | ₩16,355 | +5.42% | 6천 |
|---|
| 2025.12.31 | ₩15,794 | ₩15,888 | ₩14,486 | ₩15,000 | -5.03% | 1.1만 |
|---|
| 2025.12.30 | ₩15,420 | ₩16,168 | ₩15,140 | ₩15,607 | +1.21% | 8.8천 |
|---|
| 2025.12.29 | ₩16,355 | ₩16,589 | ₩15,467 | ₩15,467 | -5.43% | 1.2만 |
|---|
| 2025.12.26 | ₩16,822 | ₩17,243 | ₩16,121 | ₩16,822 | 0.00% | 5.8천 |
|---|
| 2025.12.24 | ₩15,514 | ₩17,290 | ₩15,514 | ₩16,589 | +6.93% | 7.8천 |
|---|
| 2025.12.23 | ₩14,953 | ₩16,542 | ₩14,953 | ₩15,981 | +6.88% | 1.6만 |
|---|
| 2025.12.22 | ₩15,888 | ₩16,075 | ₩14,953 | ₩15,187 | -4.41% | 1.6만 |
|---|
| 2025.12.19 | ₩16,121 | ₩17,710 | ₩14,346 | ₩14,953 | -7.25% | 4.8만 |
|---|
| 2025.12.18 | ₩16,121 | ₩16,215 | ₩15,467 | ₩16,215 | +0.58% | 8.1천 |
|---|
| 2025.12.17 | ₩15,187 | ₩17,290 | ₩14,486 | ₩16,121 | +6.15% | 3.3만 |
|---|
| 2025.12.16 | ₩14,205 | ₩14,953 | ₩14,205 | ₩14,953 | +5.26% | 3.3천 |
|---|
| 2025.12.15 | ₩15,420 | ₩15,420 | ₩14,065 | ₩14,673 | -4.85% | 1.2만 |
|---|
| 2025.12.12 | ₩16,822 | ₩16,822 | ₩15,187 | ₩15,280 | -9.17% | 7.1천 |
|---|
| 2025.12.11 | ₩16,262 | ₩17,103 | ₩15,888 | ₩16,448 | +1.15% | 9.7천 |
|---|
| 2025.12.10 | ₩16,215 | ₩17,290 | ₩15,748 | ₩16,215 | 0.00% | 6.9천 |
|---|
| 2025.12.09 | ₩15,654 | ₩16,589 | ₩15,000 | ₩15,701 | +0.30% | 5.8천 |
|---|
| 2025.12.08 | ₩16,542 | ₩18,318 | ₩15,093 | ₩15,233 | -7.91% | 8천 |
|---|
| 2025.12.05 | ₩18,084 | ₩18,832 | ₩16,028 | ₩16,542 | -8.53% | 2.1만 |
|---|
| 2025.12.04 | ₩17,897 | ₩18,458 | ₩17,336 | ₩18,131 | +1.31% | 7천 |
|---|
| 2025.12.03 | ₩16,822 | ₩18,878 | ₩16,448 | ₩18,364 | +9.17% | 8.7천 |
|---|
| 2025.12.02 | ₩18,271 | ₩18,458 | ₩17,009 | ₩17,009 | -6.91% | 6.7천 |
|---|
| 2025.12.01 | ₩17,944 | ₩19,579 | ₩17,757 | ₩18,598 | +3.65% | 1.5만 |
|---|
| 2025.11.28 | ₩15,981 | ₩18,131 | ₩15,888 | ₩17,944 | +12.28% | 1.3만 |
|---|
| 2025.11.26 | ₩16,822 | ₩18,504 | ₩15,420 | ₩15,888 | -5.56% | 3.7만 |
|---|
| 2025.11.25 | ₩15,467 | ₩17,290 | ₩15,467 | ₩16,962 | +9.67% | 1.2만 |
|---|
| 2025.11.24 | ₩15,654 | ₩16,589 | ₩15,233 | ₩16,121 | +2.99% | 2.1만 |
|---|
| 2025.11.21 | ₩15,140 | ₩15,748 | ₩14,205 | ₩15,327 | +1.23% | 1.2만 |
|---|
| 2025.11.20 | ₩14,673 | ₩16,355 | ₩14,112 | ₩15,093 | +2.87% | 3.3만 |
|---|
| 2025.11.19 | ₩15,374 | ₩15,561 | ₩14,719 | ₩14,813 | -3.65% | 1.5만 |
|---|
| 2025.11.18 | ₩17,243 | ₩17,243 | ₩14,252 | ₩15,420 | -10.57% | 6.2만 |
|---|
| 2025.11.17 | ₩17,290 | ₩18,504 | ₩16,822 | ₩17,103 | -1.08% | 8.6만 |
|---|
| 2025.11.14 | ₩18,691 | ₩20,187 | ₩16,869 | ₩19,626 | +5.00% | 16.2만 |
|---|
| 2025.11.13 | ₩32,243 | ₩32,523 | ₩29,112 | ₩30,514 | -5.36% | 1.3만 |
|---|
| 2025.11.12 | ₩32,710 | ₩32,710 | ₩31,402 | ₩32,196 | -1.57% | 1.6천 |
|---|
| 2025.11.11 | ₩29,906 | ₩32,430 | ₩29,439 | ₩32,430 | +8.44% | 4.2천 |
|---|
| 2025.11.10 | ₩30,841 | ₩30,841 | ₩29,112 | ₩30,701 | -0.45% | 3천 |
|---|
| 2025.11.07 | ₩30,374 | ₩32,430 | ₩28,504 | ₩30,280 | -0.31% | 4.8천 |
|---|
| 2025.11.06 | ₩31,775 | ₩31,775 | ₩29,486 | ₩30,654 | -3.53% | 3.7천 |
|---|
| 2025.11.05 | ₩30,841 | ₩32,243 | ₩30,841 | ₩31,682 | +2.73% | 2.6천 |
|---|
| 2025.11.04 | ₩31,822 | ₩33,177 | ₩29,532 | ₩30,374 | -4.55% | 4.8천 |
|---|
| 2025.11.03 | ₩33,645 | ₩34,673 | ₩32,850 | ₩33,177 | -1.39% | 4.8천 |
|---|
| 2025.10.31 | ₩30,280 | ₩33,177 | ₩28,972 | ₩32,944 | +8.80% | 2.3만 |
|---|
| 2025.10.30 | ₩32,710 | ₩33,645 | ₩31,775 | ₩32,570 | -0.43% | 8.8천 |
|---|
| 2025.10.29 | ₩32,757 | ₩35,046 | ₩32,757 | ₩33,598 | +2.57% | 3.4천 |
|---|
| 2025.10.28 | ₩33,177 | ₩34,673 | ₩32,710 | ₩33,364 | +0.56% | 7.6천 |
|---|
| 2025.10.27 | ₩32,476 | ₩35,046 | ₩32,243 | ₩33,645 | +3.60% | 6.3천 |
|---|
| 2025.10.24 | ₩34,112 | ₩35,654 | ₩31,822 | ₩33,271 | -2.47% | 1.4만 |
|---|
| 2025.10.23 | ₩33,831 | ₩35,046 | ₩33,177 | ₩33,691 | -0.41% | 3.9천 |
|---|
| 2025.10.22 | ₩33,645 | ₩36,402 | ₩33,177 | ₩33,177 | -1.39% | 7.4천 |
|---|
| 2025.10.21 | ₩35,981 | ₩36,775 | ₩33,645 | ₩34,018 | -5.45% | 5.3천 |
|---|
| 2025.10.20 | ₩34,859 | ₩36,588 | ₩34,579 | ₩36,074 | +3.49% | 3천 |
|---|
| 2025.10.17 | ₩35,981 | ₩36,775 | ₩34,579 | ₩34,673 | -3.64% | 4.9천 |
|---|
| 2025.10.16 | ₩37,383 | ₩38,317 | ₩36,028 | ₩36,775 | -1.62% | 6.4천 |
|---|
| 2025.10.15 | ₩36,916 | ₩38,317 | ₩35,981 | ₩36,588 | -0.89% | 4.3천 |
|---|
| 2025.10.14 | ₩33,645 | ₩36,916 | ₩33,645 | ₩36,495 | +8.47% | 4.8천 |
|---|
| 2025.10.13 | ₩34,813 | ₩36,215 | ₩33,691 | ₩34,626 | -0.54% | 1만 |
|---|
| 2025.10.10 | ₩40,654 | ₩41,121 | ₩32,710 | ₩34,673 | -14.71% | 4.1만 |
|---|