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 | ₩11,222 | ₩12,783 | ₩11,222 | ₩11,676 | +4.04% | 3.7만 |
| 2026.10.08 | ₩11,222 | ₩11,309 | ₩10,755 | ₩10,909 | -2.79% | 6.7천 |
| 2026.10.07 | ₩10,648 | ₩11,249 | ₩10,555 | ₩11,209 | +5.26% | 1.5만 |
| 2026.10.06 | ₩10,688 | ₩11,302 | ₩10,622 | ₩10,942 | +2.37% | 3.7만 |
| 2026.10.05 | ₩10,568 | ₩11,476 | ₩10,341 | ₩10,688 | +1.14% | 1.1만 |
| 2026.10.02 | ₩10,822 | ₩11,716 | ₩10,275 | ₩10,808 | -0.12% | 2.4만 |
| 2026.10.01 | ₩11,769 | ₩12,557 | ₩10,688 | ₩10,728 | -8.84% | 2.5만 |
| 2026.09.30 | ₩11,382 | ₩12,009 | ₩10,408 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,408 |
| -8.56% |
| 12.2만 |
| 2026.09.29 | ₩11,662 | ₩11,662 | ₩11,508 | ₩11,509 | -1.32% | 2.1천 |
|---|
| 2026.09.28 | ₩11,756 | ₩11,756 | ₩11,756 | ₩11,756 | 0.00% | 1천 |
|---|
| 2026.09.25 | ₩11,569 | ₩11,569 | ₩11,569 | ₩11,569 | 0.00% | 400 |
|---|
| 2026.09.24 | ₩11,489 | ₩12,130 | ₩11,489 | ₩12,130 | +5.57% | 700 |
|---|
| 2026.09.23 | ₩11,803 | ₩11,956 | ₩11,556 | ₩11,956 | +1.30% | 4.5천 |
|---|
| 2026.09.22 | ₩11,889 | ₩12,156 | ₩11,823 | ₩12,143 | +2.13% | 1만 |
|---|
| 2026.09.21 | ₩11,796 | ₩12,219 | ₩11,462 | ₩12,076 | +2.38% | 2.5만 |
|---|
| 2026.09.18 | ₩11,943 | ₩12,216 | ₩11,536 | ₩11,976 | +0.28% | 7.9천 |
|---|
| 2026.09.17 | ₩12,263 | ₩12,597 | ₩11,716 | ₩11,733 | -4.32% | 4.5천 |
|---|
| 2026.09.16 | ₩12,565 | ₩12,597 | ₩9,354 | ₩12,076 | -3.89% | 3.9만 |
|---|
| 2026.09.15 | ₩12,810 | ₩12,810 | ₩12,103 | ₩12,436 | -2.92% | 3만 |
|---|
| 2026.09.14 | ₩13,664 | ₩13,771 | ₩12,383 | ₩12,516 | -8.40% | 9.1만 |
|---|
| 2026.09.11 | ₩15,332 | ₩15,546 | ₩13,304 | ₩13,998 | -8.70% | 5.6만 |
|---|
| 2026.09.10 | ₩15,185 | ₩15,579 | ₩14,812 | ₩14,838 | -2.28% | 6.1만 |
|---|
| 2026.09.09 | ₩15,228 | ₩15,772 | ₩14,478 | ₩14,812 | -2.73% | 9.4만 |
|---|
| 2026.09.08 | ₩15,092 | ₩15,505 | ₩14,892 | ₩15,332 | +1.59% | 4.2천 |
|---|
| 2026.09.04 | ₩14,745 | ₩15,264 | ₩14,745 | ₩15,264 | +3.52% | 2.1천 |
|---|
| 2026.09.03 | ₩15,239 | ₩15,239 | ₩14,678 | ₩14,812 | -2.80% | 2.4천 |
|---|
| 2026.09.02 | ₩15,265 | ₩15,412 | ₩14,958 | ₩15,078 | -1.22% | 4.8천 |
|---|
| 2026.09.01 | ₩15,159 | ₩15,159 | ₩14,051 | ₩14,651 | -3.35% | 4.2만 |
|---|
| 2026.08.31 | ₩14,024 | ₩15,305 | ₩13,684 | ₩15,305 | +9.13% | 2.5만 |
|---|
| 2026.08.28 | ₩14,411 | ₩14,411 | ₩14,231 | ₩14,345 | -0.46% | 3.2천 |
|---|
| 2026.08.27 | ₩15,384 | ₩15,932 | ₩14,945 | ₩14,998 | -2.51% | 6.9천 |
|---|
| 2026.08.26 | ₩15,077 | ₩15,946 | ₩14,418 | ₩15,303 | +1.50% | 1.7만 |
|---|
| 2026.08.25 | ₩14,278 | ₩14,905 | ₩13,791 | ₩14,411 | +0.93% | 3.9천 |
|---|
| 2026.08.24 | ₩14,131 | ₩15,225 | ₩13,744 | ₩13,811 | -2.27% | 2만 |
|---|
| 2026.08.21 | ₩14,385 | ₩14,878 | ₩13,517 | ₩13,731 | -4.55% | 2.1만 |
|---|
| 2026.08.20 | ₩13,931 | ₩15,465 | ₩13,571 | ₩13,864 | -0.48% | 2.7만 |
|---|
| 2026.08.19 | ₩15,012 | ₩15,012 | ₩13,984 | ₩13,984 | -6.84% | 2.9만 |
|---|
| 2026.08.18 | ₩16,013 | ₩16,666 | ₩14,311 | ₩14,725 | -8.04% | 2.5만 |
|---|
| 2026.08.17 | ₩14,798 | ₩16,426 | ₩13,544 | ₩15,746 | +6.40% | 7.8천 |
|---|
| 2026.08.14 | ₩14,411 | ₩14,665 | ₩14,291 | ₩14,665 | +1.76% | 1.4천 |
|---|
| 2026.08.13 | ₩14,485 | ₩14,485 | ₩14,485 | ₩14,485 | 0.00% | 700 |
|---|
| 2026.08.12 | ₩14,278 | ₩14,665 | ₩14,278 | ₩14,665 | +2.71% | 3.3천 |
|---|
| 2026.08.11 | ₩14,075 | ₩15,053 | ₩13,544 | ₩14,845 | +5.47% | 1.9만 |
|---|
| 2026.08.10 | ₩14,265 | ₩14,712 | ₩13,544 | ₩13,544 | -5.05% | 1.7만 |
|---|
| 2026.08.07 | ₩14,878 | ₩14,878 | ₩14,163 | ₩14,163 | -4.81% | 2.1천 |
|---|
| 2026.08.06 | ₩14,505 | ₩14,958 | ₩13,037 | ₩13,544 | -6.62% | 13.5만 |
|---|
| 2026.08.05 | ₩14,772 | ₩14,772 | ₩14,772 | ₩14,772 | 0.00% | 1.5천 |
|---|
| 2026.08.04 | ₩14,438 | ₩15,412 | ₩14,438 | ₩14,878 | +3.05% | 1.5만 |
|---|
| 2026.08.03 | ₩14,265 | ₩14,278 | ₩13,978 | ₩14,278 | +0.09% | 3.5천 |
|---|
| 2026.07.31 | ₩14,144 | ₩14,144 | ₩14,144 | ₩14,144 | 0.00% | 2.3천 |
|---|
| 2026.07.30 | ₩14,275 | ₩14,275 | ₩13,741 | ₩14,179 | -0.67% | 2.4천 |
|---|
| 2026.07.29 | ₩14,144 | ₩14,411 | ₩13,851 | ₩13,878 | -1.89% | 3.2천 |
|---|
| 2026.07.28 | ₩13,517 | ₩13,878 | ₩13,517 | ₩13,878 | +2.67% | 2.5천 |
|---|
| 2026.07.27 | ₩13,210 | ₩14,238 | ₩13,144 | ₩14,238 | +7.78% | 2.8천 |
|---|
| 2026.07.24 | ₩13,824 | ₩13,891 | ₩13,824 | ₩13,864 | +0.29% | 4천 |
|---|
| 2026.07.23 | ₩13,904 | ₩14,250 | ₩13,491 | ₩13,491 | -2.98% | 1.3만 |
|---|
| 2026.07.22 | ₩13,557 | ₩13,911 | ₩13,368 | ₩13,531 | -0.20% | 3.7천 |
|---|
| 2026.07.21 | ₩14,398 | ₩14,932 | ₩13,184 | ₩13,544 | -5.93% | 19.1만 |
|---|
| 2026.07.20 | ₩14,285 | ₩14,718 | ₩14,278 | ₩14,718 | +3.04% | 5.3천 |
|---|
| 2026.07.17 | ₩13,691 | ₩14,798 | ₩13,691 | ₩14,405 | +5.21% | 4천 |
|---|
| 2026.07.16 | ₩14,301 | ₩14,732 | ₩13,691 | ₩13,691 | -4.26% | 6.9천 |
|---|
| 2026.07.15 | ₩14,305 | ₩14,918 | ₩13,978 | ₩14,358 | +0.37% | 6.2천 |
|---|
| 2026.07.14 | ₩14,678 | ₩14,838 | ₩14,545 | ₩14,545 | -0.91% | 3.2천 |
|---|
| 2026.07.13 | ₩15,159 | ₩16,253 | ₩14,345 | ₩14,678 | -3.17% | 15.2만 |
|---|
| 2026.07.10 | ₩14,905 | ₩15,639 | ₩14,905 | ₩15,159 | +1.70% | 6.9천 |
|---|
| 2026.07.09 | ₩15,219 | ₩15,219 | ₩14,678 | ₩14,678 | -3.55% | 3.1천 |
|---|
| 2026.07.08 | ₩15,599 | ₩15,879 | ₩14,838 | ₩14,838 | -4.88% | 7.6천 |
|---|
| 2026.07.07 | ₩14,985 | ₩15,946 | ₩14,024 | ₩14,705 | -1.87% | 1.9만 |
|---|
| 2026.07.06 | ₩15,159 | ₩16,413 | ₩14,812 | ₩14,812 | -2.29% | 2.2만 |
|---|
| 2026.07.02 | ₩14,354 | ₩15,012 | ₩14,354 | ₩14,825 | +3.28% | 4.8천 |
|---|
| 2026.07.01 | ₩14,278 | ₩14,812 | ₩14,278 | ₩14,451 | +1.21% | 4.3천 |
|---|
| 2026.06.30 | ₩14,585 | ₩14,972 | ₩14,144 | ₩14,291 | -2.01% | 7.8천 |
|---|
| 2026.06.29 | ₩14,224 | ₩14,745 | ₩14,224 | ₩14,745 | +3.66% | 800 |
|---|
| 2026.06.26 | ₩14,184 | ₩15,746 | ₩14,184 | ₩14,465 | +1.98% | 9.9천 |
|---|
| 2026.06.25 | ₩14,678 | ₩15,327 | ₩14,678 | ₩14,745 | +0.45% | 1.2천 |
|---|
| 2026.06.24 | ₩13,597 | ₩15,172 | ₩13,597 | ₩15,172 | +11.58% | 4.3천 |
|---|
| 2026.06.23 | ₩13,852 | ₩14,798 | ₩13,064 | ₩13,064 | -5.69% | 1.9만 |
|---|
| 2026.06.22 | ₩13,651 | ₩14,011 | ₩13,471 | ₩14,011 | +2.64% | 5.4천 |
|---|
| 2026.06.18 | ₩14,144 | ₩14,144 | ₩13,344 | ₩13,344 | -5.66% | 1.4만 |
|---|
| 2026.06.17 | ₩13,529 | ₩13,878 | ₩13,344 | ₩13,611 | +0.60% | 8.4천 |
|---|
| 2026.06.16 | ₩12,935 | ₩14,198 | ₩12,935 | ₩14,064 | +8.73% | 8.3천 |
|---|
| 2026.06.15 | ₩13,631 | ₩14,665 | ₩13,317 | ₩13,344 | -2.10% | 3.2만 |
|---|
| 2026.06.12 | ₩12,984 | ₩13,911 | ₩12,984 | ₩13,344 | +2.77% | 2.7천 |
|---|
| 2026.06.11 | ₩13,751 | ₩14,066 | ₩13,144 | ₩13,651 | -0.73% | 5.2천 |
|---|
| 2026.06.10 | ₩13,611 | ₩13,704 | ₩13,344 | ₩13,704 | +0.69% | 4.7천 |
|---|
| 2026.06.09 | ₩13,704 | ₩13,704 | ₩13,344 | ₩13,344 | -2.63% | 1.9천 |
|---|
| 2026.06.08 | ₩13,624 | ₩13,624 | ₩13,624 | ₩13,624 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩14,265 | ₩14,265 | ₩13,624 | ₩13,624 | -4.49% | 3.3천 |
|---|
| 2026.06.04 | ₩14,131 | ₩14,345 | ₩14,078 | ₩14,345 | +1.51% | 7.2천 |
|---|
| 2026.06.03 | ₩14,558 | ₩14,692 | ₩14,238 | ₩14,290 | -1.84% | 8.1천 |
|---|
| 2026.06.02 | ₩14,371 | ₩14,665 | ₩14,064 | ₩14,345 | -0.19% | 4.7천 |
|---|
| 2026.06.01 | ₩15,052 | ₩15,052 | ₩14,011 | ₩14,242 | -5.38% | 1.4만 |
|---|
| 2026.05.29 | ₩14,692 | ₩15,119 | ₩14,692 | ₩15,119 | +2.91% | 5.8천 |
|---|
| 2026.05.28 | ₩14,705 | ₩14,925 | ₩14,705 | ₩14,812 | +0.73% | 1.5만 |
|---|
| 2026.05.27 | ₩14,118 | ₩15,012 | ₩14,024 | ₩14,858 | +5.25% | 1.4만 |
|---|
| 2026.05.26 | ₩14,545 | ₩15,078 | ₩14,545 | ₩15,012 | +3.21% | 1만 |
|---|
| 2026.05.22 | ₩14,785 | ₩14,844 | ₩13,024 | ₩14,625 | -1.08% | 1.2만 |
|---|
| 2026.05.21 | ₩13,904 | ₩14,638 | ₩13,184 | ₩14,545 | +4.61% | 1.4만 |
|---|
| 2026.05.20 | ₩13,304 | ₩14,611 | ₩12,993 | ₩14,611 | +9.83% | 8.4천 |
|---|
| 2026.05.19 | ₩13,344 | ₩13,611 | ₩12,990 | ₩13,544 | +1.50% | 1만 |
|---|
| 2026.05.18 | ₩13,090 | ₩13,304 | ₩12,897 | ₩13,117 | +0.20% | 1.8만 |
|---|
| 2026.05.15 | ₩13,344 | ₩13,344 | ₩12,063 | ₩13,090 | -1.90% | 1.3만 |
|---|
| 2026.05.14 | ₩12,690 | ₩13,757 | ₩12,690 | ₩13,744 | +8.31% | 1.4만 |
|---|
| 2026.05.13 | ₩12,677 | ₩13,010 | ₩12,516 | ₩12,610 | -0.53% | 1.3만 |
|---|
| 2026.05.12 | ₩12,770 | ₩13,344 | ₩12,023 | ₩12,436 | -2.61% | 1.7만 |
|---|
| 2026.05.11 | ₩13,210 | ₩13,210 | ₩12,491 | ₩13,184 | -0.20% | 1.4만 |
|---|
| 2026.05.08 | ₩13,677 | ₩13,677 | ₩13,237 | ₩13,264 | -3.02% | 6천 |
|---|
| 2026.05.07 | ₩13,573 | ₩13,771 | ₩13,571 | ₩13,637 | +0.47% | 4.1천 |
|---|
| 2026.05.06 | ₩14,545 | ₩14,545 | ₩13,404 | ₩13,437 | -7.61% | 1만 |
|---|
| 2026.05.05 | ₩14,411 | ₩14,411 | ₩13,851 | ₩13,851 | -3.89% | 2천 |
|---|
| 2026.05.04 | ₩14,425 | ₩14,665 | ₩13,757 | ₩14,251 | -1.20% | 1만 |
|---|
| 2026.05.01 | ₩15,172 | ₩15,172 | ₩13,177 | ₩14,011 | -7.65% | 1.9만 |
|---|
| 2026.04.30 | ₩14,398 | ₩14,411 | ₩13,357 | ₩13,931 | -3.24% | 1.5만 |
|---|
| 2026.04.29 | ₩15,412 | ₩16,039 | ₩13,613 | ₩14,291 | -7.27% | 7.7만 |
|---|
| 2026.04.28 | ₩15,252 | ₩16,680 | ₩15,252 | ₩16,026 | +5.07% | 1.4만 |
|---|
| 2026.04.27 | ₩16,733 | ₩16,733 | ₩15,906 | ₩15,906 | -4.94% | 3.1천 |
|---|
| 2026.04.24 | ₩17,280 | ₩17,347 | ₩17,280 | ₩17,347 | +0.39% | 4.6천 |
|---|
| 2026.04.23 | ₩17,080 | ₩17,347 | ₩16,680 | ₩17,280 | +1.17% | 1.4만 |
|---|
| 2026.04.22 | ₩17,214 | ₩17,214 | ₩16,813 | ₩16,813 | -2.33% | 1.6천 |
|---|
| 2026.04.21 | ₩16,680 | ₩17,934 | ₩16,249 | ₩17,227 | +3.28% | 6.5천 |
|---|
| 2026.04.20 | ₩15,612 | ₩16,119 | ₩14,945 | ₩16,119 | +3.25% | 1.5만 |
|---|
| 2026.04.17 | ₩15,212 | ₩16,013 | ₩15,212 | ₩15,612 | +2.63% | 6.1천 |
|---|
| 2026.04.16 | ₩15,179 | ₩15,297 | ₩14,878 | ₩15,292 | +0.75% | 5.6천 |
|---|
| 2026.04.15 | ₩14,598 | ₩15,052 | ₩14,598 | ₩15,052 | +3.11% | 1천 |
|---|
| 2026.04.14 | ₩14,318 | ₩14,945 | ₩14,318 | ₩14,678 | +2.52% | 4.9천 |
|---|
| 2026.04.13 | ₩14,745 | ₩14,745 | ₩14,745 | ₩14,745 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩15,345 | ₩15,546 | ₩14,705 | ₩14,745 | -3.91% | 4.5천 |
|---|
| 2026.04.09 | ₩14,411 | ₩15,159 | ₩14,398 | ₩14,745 | +2.31% | 4.3천 |
|---|
| 2026.04.08 | ₩13,878 | ₩14,625 | ₩13,878 | ₩14,611 | +5.29% | 2.8천 |
|---|
| 2026.04.07 | ₩14,158 | ₩14,478 | ₩13,731 | ₩13,784 | -2.64% | 1.3만 |
|---|
| 2026.04.06 | ₩13,737 | ₩15,292 | ₩13,737 | ₩14,051 | +2.28% | 4.1만 |
|---|
| 2026.04.02 | ₩13,357 | ₩14,078 | ₩13,357 | ₩14,051 | +5.19% | 2.5천 |
|---|
| 2026.04.01 | ₩13,984 | ₩14,024 | ₩13,544 | ₩13,744 | -1.72% | 2.7천 |
|---|
| 2026.03.31 | ₩13,285 | ₩13,918 | ₩13,064 | ₩13,517 | +1.75% | 6.2천 |
|---|
| 2026.03.30 | ₩13,676 | ₩14,645 | ₩13,317 | ₩13,551 | -0.92% | 6.3천 |
|---|
| 2026.03.27 | ₩13,878 | ₩14,611 | ₩13,451 | ₩14,131 | +1.83% | 8.6천 |
|---|
| 2026.03.26 | ₩14,465 | ₩14,745 | ₩14,011 | ₩14,024 | -3.04% | 9천 |
|---|
| 2026.03.25 | ₩14,531 | ₩15,387 | ₩14,345 | ₩14,646 | +0.79% | 1.2만 |
|---|
| 2026.03.24 | ₩14,505 | ₩14,625 | ₩14,144 | ₩14,224 | -1.93% | 8.4천 |
|---|
| 2026.03.23 | ₩15,999 | ₩15,999 | ₩13,224 | ₩14,024 | -12.34% | 3.5만 |
|---|
| 2026.03.20 | ₩16,413 | ₩16,413 | ₩14,745 | ₩15,425 | -6.02% | 1.9만 |
|---|
| 2026.03.19 | ₩15,332 | ₩16,413 | ₩13,904 | ₩16,413 | +7.05% | 1.5만 |
|---|
| 2026.03.18 | ₩14,685 | ₩15,372 | ₩13,971 | ₩15,372 | +4.68% | 7.5천 |
|---|
| 2026.03.17 | ₩14,732 | ₩14,732 | ₩14,678 | ₩14,678 | -0.36% | 1.9천 |
|---|
| 2026.03.16 | ₩14,144 | ₩14,545 | ₩13,024 | ₩14,278 | +0.94% | 1.2만 |
|---|
| 2026.03.13 | ₩14,692 | ₩15,451 | ₩14,158 | ₩14,158 | -3.63% | 1.1만 |
|---|
| 2026.03.12 | ₩15,579 | ₩16,546 | ₩13,960 | ₩14,692 | -5.70% | 14.1만 |
|---|
| 2026.03.11 | ₩15,719 | ₩16,680 | ₩15,719 | ₩16,453 | +4.67% | 5.5천 |
|---|
| 2026.03.10 | ₩15,772 | ₩16,546 | ₩15,746 | ₩16,039 | +1.69% | 4천 |
|---|
| 2026.03.09 | ₩15,265 | ₩15,986 | ₩13,624 | ₩15,786 | +3.41% | 1.1만 |
|---|
| 2026.03.06 | ₩16,133 | ₩16,133 | ₩14,465 | ₩15,295 | -5.19% | 1.1만 |
|---|
| 2026.03.05 | ₩13,878 | ₩17,147 | ₩13,878 | ₩16,162 | +16.46% | 1.9만 |
|---|
| 2026.03.04 | ₩14,465 | ₩14,625 | ₩13,832 | ₩14,391 | -0.51% | 7.6천 |
|---|
| 2026.03.03 | ₩13,571 | ₩14,385 | ₩13,571 | ₩14,305 | +5.41% | 3.9천 |
|---|
| 2026.03.02 | ₩13,557 | ₩14,118 | ₩13,557 | ₩13,597 | +0.30% | 3.7천 |
|---|
| 2026.02.27 | ₩13,224 | ₩14,958 | ₩13,224 | ₩13,344 | +0.91% | 1.1만 |
|---|
| 2026.02.26 | ₩13,851 | ₩15,239 | ₩13,157 | ₩13,878 | +0.19% | 1.2만 |
|---|
| 2026.02.25 | ₩16,279 | ₩16,279 | ₩13,797 | ₩13,811 | -15.16% | 2.1만 |
|---|
| 2026.02.24 | ₩16,079 | ₩16,947 | ₩15,345 | ₩15,345 | -4.56% | 3.1만 |
|---|
| 2026.02.23 | ₩15,612 | ₩15,812 | ₩14,678 | ₩15,065 | -3.50% | 2.8만 |
|---|
| 2026.02.20 | ₩13,697 | ₩16,440 | ₩13,697 | ₩15,812 | +15.44% | 4.2만 |
|---|
| 2026.02.19 | ₩13,224 | ₩13,411 | ₩12,450 | ₩13,330 | +0.81% | 5.6천 |
|---|
| 2026.02.18 | ₩11,863 | ₩13,617 | ₩11,863 | ₩12,823 | +8.10% | 8.6천 |
|---|
| 2026.02.17 | ₩12,210 | ₩13,417 | ₩11,569 | ₩11,569 | -5.25% | 5.1천 |
|---|
| 2026.02.13 | ₩12,139 | ₩12,957 | ₩11,916 | ₩12,443 | +2.51% | 4.7천 |
|---|
| 2026.02.12 | ₩12,523 | ₩12,523 | ₩11,769 | ₩12,263 | -2.08% | 2.2만 |
|---|
| 2026.02.11 | ₩12,236 | ₩12,717 | ₩11,703 | ₩12,410 | +1.42% | 1.8만 |
|---|
| 2026.02.10 | ₩13,250 | ₩13,250 | ₩12,476 | ₩12,476 | -5.84% | 7.4천 |
|---|
| 2026.02.09 | ₩13,130 | ₩13,904 | ₩12,838 | ₩13,210 | +0.61% | 12.5만 |
|---|
| 2026.02.06 | ₩12,343 | ₩14,044 | ₩12,156 | ₩13,904 | +12.65% | 1.7만 |
|---|
| 2026.02.05 | ₩12,530 | ₩12,703 | ₩12,196 | ₩12,476 | -0.43% | 8.9천 |
|---|
| 2026.02.04 | ₩13,971 | ₩13,971 | ₩12,530 | ₩12,530 | -10.32% | 9.8천 |
|---|
| 2026.02.03 | ₩14,732 | ₩14,732 | ₩13,637 | ₩13,651 | -7.34% | 8.4천 |
|---|
| 2026.02.02 | ₩16,079 | ₩16,480 | ₩14,425 | ₩14,825 | -7.80% | 2.2만 |
|---|
| 2026.01.30 | ₩12,570 | ₩16,573 | ₩12,570 | ₩15,919 | +26.65% | 5.2만 |
|---|
| 2026.01.29 | ₩13,344 | ₩14,285 | ₩12,597 | ₩13,357 | +0.10% | 2.4만 |
|---|
| 2026.01.28 | ₩14,011 | ₩15,212 | ₩13,477 | ₩13,691 | -2.29% | 1.7만 |
|---|
| 2026.01.27 | ₩14,038 | ₩14,158 | ₩13,317 | ₩13,664 | -2.66% | 1.7만 |
|---|
| 2026.01.26 | ₩15,666 | ₩16,026 | ₩14,024 | ₩14,024 | -10.48% | 3.1만 |
|---|
| 2026.01.23 | ₩14,678 | ₩16,013 | ₩14,011 | ₩15,599 | +6.27% | 3.2만 |
|---|
| 2026.01.22 | ₩14,545 | ₩14,953 | ₩13,090 | ₩14,571 | +0.18% | 6.6만 |
|---|
| 2026.01.21 | ₩14,745 | ₩16,039 | ₩13,624 | ₩14,571 | -1.18% | 6.3만 |
|---|
| 2026.01.20 | ₩15,799 | ₩17,067 | ₩14,345 | ₩15,546 | -1.60% | 7만 |
|---|
| 2026.01.16 | ₩14,245 | ₩17,234 | ₩14,245 | ₩15,973 | +12.13% | 4.2만 |
|---|
| 2026.01.15 | ₩15,646 | ₩16,533 | ₩14,665 | ₩14,665 | -6.27% | 6만 |
|---|
| 2026.01.14 | ₩15,272 | ₩17,654 | ₩15,272 | ₩16,860 | +10.40% | 1.4만 |
|---|
| 2026.01.13 | ₩15,505 | ₩16,580 | ₩15,505 | ₩15,599 | +0.60% | 7.3천 |
|---|
| 2026.01.12 | ₩17,701 | ₩17,701 | ₩15,459 | ₩15,692 | -11.35% | 7.4천 |
|---|
| 2026.01.09 | ₩15,879 | ₩18,027 | ₩15,505 | ₩16,813 | +5.88% | 1.1만 |
|---|
| 2026.01.08 | ₩16,393 | ₩17,140 | ₩16,019 | ₩16,066 | -1.99% | 5.8천 |
|---|
| 2026.01.07 | ₩16,766 | ₩17,140 | ₩16,346 | ₩16,953 | +1.11% | 4.7천 |
|---|
| 2026.01.06 | ₩17,514 | ₩18,401 | ₩16,860 | ₩17,280 | -1.33% | 7.3천 |
|---|
| 2026.01.05 | ₩16,766 | ₩17,841 | ₩16,346 | ₩17,420 | +3.90% | 1.8만 |
|---|
| 2026.01.02 | ₩15,505 | ₩16,953 | ₩15,225 | ₩16,346 | +5.42% | 6천 |
|---|
| 2025.12.31 | ₩15,786 | ₩15,879 | ₩14,478 | ₩14,992 | -5.03% | 1.1만 |
|---|
| 2025.12.30 | ₩15,412 | ₩16,159 | ₩15,132 | ₩15,599 | +1.21% | 8.8천 |
|---|
| 2025.12.29 | ₩16,346 | ₩16,580 | ₩15,459 | ₩15,459 | -5.43% | 1.2만 |
|---|
| 2025.12.26 | ₩16,813 | ₩17,234 | ₩16,113 | ₩16,813 | 0.00% | 5.8천 |
|---|
| 2025.12.24 | ₩15,505 | ₩17,280 | ₩15,505 | ₩16,580 | +6.93% | 7.8천 |
|---|
| 2025.12.23 | ₩14,945 | ₩16,533 | ₩14,945 | ₩15,973 | +6.88% | 1.6만 |
|---|
| 2025.12.22 | ₩15,879 | ₩16,066 | ₩14,945 | ₩15,179 | -4.41% | 1.6만 |
|---|
| 2025.12.19 | ₩16,113 | ₩17,701 | ₩14,338 | ₩14,945 | -7.25% | 4.8만 |
|---|
| 2025.12.18 | ₩16,113 | ₩16,206 | ₩15,459 | ₩16,206 | +0.58% | 8.1천 |
|---|
| 2025.12.17 | ₩15,179 | ₩17,280 | ₩14,478 | ₩16,113 | +6.15% | 3.3만 |
|---|
| 2025.12.16 | ₩14,198 | ₩14,945 | ₩14,198 | ₩14,945 | +5.26% | 3.3천 |
|---|
| 2025.12.15 | ₩15,412 | ₩15,412 | ₩14,058 | ₩14,665 | -4.85% | 1.2만 |
|---|
| 2025.12.12 | ₩16,813 | ₩16,813 | ₩15,179 | ₩15,272 | -9.17% | 7.1천 |
|---|
| 2025.12.11 | ₩16,253 | ₩17,093 | ₩15,879 | ₩16,440 | +1.15% | 9.7천 |
|---|
| 2025.12.10 | ₩16,206 | ₩17,280 | ₩15,739 | ₩16,206 | 0.00% | 6.9천 |
|---|
| 2025.12.09 | ₩15,646 | ₩16,580 | ₩14,992 | ₩15,692 | +0.30% | 5.8천 |
|---|
| 2025.12.08 | ₩16,533 | ₩18,308 | ₩15,085 | ₩15,225 | -7.91% | 8천 |
|---|
| 2025.12.05 | ₩18,074 | ₩18,821 | ₩16,019 | ₩16,533 | -8.53% | 2.1만 |
|---|
| 2025.12.04 | ₩17,887 | ₩18,448 | ₩17,327 | ₩18,121 | +1.31% | 7천 |
|---|
| 2025.12.03 | ₩16,813 | ₩18,868 | ₩16,440 | ₩18,354 | +9.17% | 8.7천 |
|---|
| 2025.12.02 | ₩18,261 | ₩18,448 | ₩17,000 | ₩17,000 | -6.91% | 6.7천 |
|---|
| 2025.12.01 | ₩17,934 | ₩19,569 | ₩17,747 | ₩18,588 | +3.65% | 1.5만 |
|---|
| 2025.11.28 | ₩15,973 | ₩18,121 | ₩15,879 | ₩17,934 | +12.28% | 1.3만 |
|---|
| 2025.11.26 | ₩16,813 | ₩18,495 | ₩15,412 | ₩15,879 | -5.56% | 3.7만 |
|---|
| 2025.11.25 | ₩15,459 | ₩17,280 | ₩15,459 | ₩16,953 | +9.67% | 1.2만 |
|---|
| 2025.11.24 | ₩15,646 | ₩16,580 | ₩15,225 | ₩16,113 | +2.99% | 2.1만 |
|---|
| 2025.11.21 | ₩15,132 | ₩15,739 | ₩14,198 | ₩15,319 | +1.23% | 1.2만 |
|---|
| 2025.11.20 | ₩14,665 | ₩16,346 | ₩14,104 | ₩15,085 | +2.87% | 3.3만 |
|---|
| 2025.11.19 | ₩15,365 | ₩15,552 | ₩14,712 | ₩14,805 | -3.65% | 1.5만 |
|---|
| 2025.11.18 | ₩17,234 | ₩17,234 | ₩14,245 | ₩15,412 | -10.57% | 6.2만 |
|---|
| 2025.11.17 | ₩17,280 | ₩18,495 | ₩16,813 | ₩17,093 | -1.08% | 8.6만 |
|---|
| 2025.11.14 | ₩18,681 | ₩20,176 | ₩16,860 | ₩19,615 | +5.00% | 16.2만 |
|---|
| 2025.11.13 | ₩32,225 | ₩32,505 | ₩29,096 | ₩30,497 | -5.36% | 1.3만 |
|---|
| 2025.11.12 | ₩32,692 | ₩32,692 | ₩31,385 | ₩32,179 | -1.57% | 1.6천 |
|---|
| 2025.11.11 | ₩29,890 | ₩32,412 | ₩29,423 | ₩32,412 | +8.44% | 4.2천 |
|---|
| 2025.11.10 | ₩30,824 | ₩30,824 | ₩29,096 | ₩30,684 | -0.45% | 3천 |
|---|
| 2025.11.07 | ₩30,357 | ₩32,412 | ₩28,489 | ₩30,264 | -0.31% | 4.8천 |
|---|
| 2025.11.06 | ₩31,758 | ₩31,758 | ₩29,470 | ₩30,637 | -3.53% | 3.7천 |
|---|
| 2025.11.05 | ₩30,824 | ₩32,225 | ₩30,824 | ₩31,665 | +2.73% | 2.6천 |
|---|
| 2025.11.04 | ₩31,805 | ₩33,159 | ₩29,516 | ₩30,357 | -4.55% | 4.8천 |
|---|
| 2025.11.03 | ₩33,626 | ₩34,654 | ₩32,832 | ₩33,159 | -1.39% | 4.8천 |
|---|
| 2025.10.31 | ₩30,264 | ₩33,159 | ₩28,956 | ₩32,926 | +8.80% | 2.3만 |
|---|
| 2025.10.30 | ₩32,692 | ₩33,626 | ₩31,758 | ₩32,552 | -0.43% | 8.8천 |
|---|
| 2025.10.29 | ₩32,739 | ₩35,027 | ₩32,739 | ₩33,580 | +2.57% | 3.4천 |
|---|
| 2025.10.28 | ₩33,159 | ₩34,654 | ₩32,692 | ₩33,346 | +0.56% | 7.6천 |
|---|
| 2025.10.27 | ₩32,459 | ₩35,027 | ₩32,225 | ₩33,626 | +3.60% | 6.3천 |
|---|
| 2025.10.24 | ₩34,093 | ₩35,635 | ₩31,805 | ₩33,253 | -2.47% | 1.4만 |
|---|
| 2025.10.23 | ₩33,813 | ₩35,027 | ₩33,159 | ₩33,673 | -0.41% | 3.9천 |
|---|
| 2025.10.22 | ₩33,626 | ₩36,382 | ₩33,159 | ₩33,159 | -1.39% | 7.4천 |
|---|
| 2025.10.21 | ₩35,962 | ₩36,755 | ₩33,626 | ₩34,000 | -5.45% | 5.3천 |
|---|
| 2025.10.20 | ₩34,841 | ₩36,569 | ₩34,560 | ₩36,055 | +3.49% | 3천 |
|---|
| 2025.10.17 | ₩35,962 | ₩36,755 | ₩34,560 | ₩34,654 | -3.64% | 4.9천 |
|---|
| 2025.10.16 | ₩37,363 | ₩38,297 | ₩36,008 | ₩36,755 | -1.62% | 6.4천 |
|---|
| 2025.10.15 | ₩36,896 | ₩38,297 | ₩35,962 | ₩36,569 | -0.89% | 4.3천 |
|---|
| 2025.10.14 | ₩33,626 | ₩36,896 | ₩33,626 | ₩36,475 | +8.47% | 4.8천 |
|---|
| 2025.10.13 | ₩34,794 | ₩36,195 | ₩33,673 | ₩34,607 | -0.54% | 1만 |
|---|
| 2025.10.10 | ₩40,632 | ₩41,099 | ₩32,692 | ₩34,654 | -14.71% | 4.1만 |
|---|