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 | ₩11,251 | ₩12,816 | ₩11,251 | ₩11,706 | +4.04% | 3.7만 |
| 2026.10.08 | ₩11,251 | ₩11,338 | ₩10,783 | ₩10,936 | -2.79% | 6.7천 |
| 2026.10.07 | ₩10,675 | ₩11,277 | ₩10,582 | ₩11,237 | +5.26% | 1.5만 |
| 2026.10.06 | ₩10,716 | ₩11,331 | ₩10,649 | ₩10,970 | +2.37% | 3.7만 |
| 2026.10.05 | ₩10,595 | ₩11,505 | ₩10,368 | ₩10,716 | +1.14% | 1.1만 |
| 2026.10.02 | ₩10,849 | ₩11,746 | ₩10,301 | ₩10,836 | -0.12% | 2.4만 |
| 2026.10.01 | ₩11,799 | ₩12,589 | ₩10,716 | ₩10,756 | -8.84% | 2.5만 |
| 2026.09.30 | ₩11,411 | ₩12,040 | ₩10,435 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,435 |
| -8.56% |
| 12.2만 |
| 2026.09.29 | ₩11,692 | ₩11,692 | ₩11,537 | ₩11,538 | -1.32% | 2.1천 |
|---|
| 2026.09.28 | ₩11,786 | ₩11,786 | ₩11,786 | ₩11,786 | 0.00% | 1천 |
|---|
| 2026.09.25 | ₩11,599 | ₩11,599 | ₩11,599 | ₩11,599 | 0.00% | 400 |
|---|
| 2026.09.24 | ₩11,518 | ₩12,160 | ₩11,518 | ₩12,160 | +5.57% | 700 |
|---|
| 2026.09.23 | ₩11,833 | ₩11,987 | ₩11,585 | ₩11,987 | +1.30% | 4.5천 |
|---|
| 2026.09.22 | ₩11,920 | ₩12,187 | ₩11,853 | ₩12,174 | +2.13% | 1만 |
|---|
| 2026.09.21 | ₩11,826 | ₩12,250 | ₩11,492 | ₩12,107 | +2.38% | 2.5만 |
|---|
| 2026.09.18 | ₩11,973 | ₩12,247 | ₩11,565 | ₩12,007 | +0.28% | 7.9천 |
|---|
| 2026.09.17 | ₩12,294 | ₩12,629 | ₩11,746 | ₩11,763 | -4.32% | 4.5천 |
|---|
| 2026.09.16 | ₩12,597 | ₩12,629 | ₩9,378 | ₩12,107 | -3.89% | 3.9만 |
|---|
| 2026.09.15 | ₩12,843 | ₩12,843 | ₩12,134 | ₩12,468 | -2.92% | 3만 |
|---|
| 2026.09.14 | ₩13,699 | ₩13,806 | ₩12,415 | ₩12,548 | -8.40% | 9.1만 |
|---|
| 2026.09.11 | ₩15,371 | ₩15,585 | ₩13,338 | ₩14,033 | -8.70% | 5.6만 |
|---|
| 2026.09.10 | ₩15,224 | ₩15,619 | ₩14,849 | ₩14,876 | -2.28% | 6.1만 |
|---|
| 2026.09.09 | ₩15,267 | ₩15,813 | ₩14,515 | ₩14,849 | -2.73% | 9.4만 |
|---|
| 2026.09.08 | ₩15,130 | ₩15,545 | ₩14,930 | ₩15,371 | +1.59% | 4.2천 |
|---|
| 2026.09.04 | ₩14,782 | ₩15,303 | ₩14,782 | ₩15,303 | +3.52% | 2.1천 |
|---|
| 2026.09.03 | ₩15,277 | ₩15,277 | ₩14,716 | ₩14,849 | -2.80% | 2.4천 |
|---|
| 2026.09.02 | ₩15,304 | ₩15,451 | ₩14,997 | ₩15,117 | -1.22% | 4.8천 |
|---|
| 2026.09.01 | ₩15,197 | ₩15,197 | ₩14,087 | ₩14,689 | -3.35% | 4.2만 |
|---|
| 2026.08.31 | ₩14,060 | ₩15,344 | ₩13,719 | ₩15,344 | +9.13% | 2.5만 |
|---|
| 2026.08.28 | ₩14,448 | ₩14,448 | ₩14,267 | ₩14,381 | -0.46% | 3.2천 |
|---|
| 2026.08.27 | ₩15,423 | ₩15,973 | ₩14,983 | ₩15,037 | -2.51% | 6.9천 |
|---|
| 2026.08.26 | ₩15,116 | ₩15,986 | ₩14,455 | ₩15,342 | +1.50% | 1.7만 |
|---|
| 2026.08.25 | ₩14,314 | ₩14,943 | ₩13,826 | ₩14,448 | +0.93% | 3.9천 |
|---|
| 2026.08.24 | ₩14,167 | ₩15,264 | ₩13,779 | ₩13,846 | -2.27% | 2만 |
|---|
| 2026.08.21 | ₩14,421 | ₩14,916 | ₩13,552 | ₩13,766 | -4.55% | 2.1만 |
|---|
| 2026.08.20 | ₩13,966 | ₩15,505 | ₩13,605 | ₩13,900 | -0.48% | 2.7만 |
|---|
| 2026.08.19 | ₩15,050 | ₩15,050 | ₩14,020 | ₩14,020 | -6.84% | 2.9만 |
|---|
| 2026.08.18 | ₩16,053 | ₩16,709 | ₩14,348 | ₩14,762 | -8.04% | 2.5만 |
|---|
| 2026.08.17 | ₩14,836 | ₩16,468 | ₩13,578 | ₩15,786 | +6.40% | 7.8천 |
|---|
| 2026.08.14 | ₩14,448 | ₩14,702 | ₩14,328 | ₩14,702 | +1.76% | 1.4천 |
|---|
| 2026.08.13 | ₩14,522 | ₩14,522 | ₩14,522 | ₩14,522 | 0.00% | 700 |
|---|
| 2026.08.12 | ₩14,314 | ₩14,702 | ₩14,314 | ₩14,702 | +2.71% | 3.3천 |
|---|
| 2026.08.11 | ₩14,111 | ₩15,091 | ₩13,578 | ₩14,883 | +5.47% | 1.9만 |
|---|
| 2026.08.10 | ₩14,301 | ₩14,749 | ₩13,578 | ₩13,578 | -5.05% | 1.7만 |
|---|
| 2026.08.07 | ₩14,916 | ₩14,916 | ₩14,199 | ₩14,199 | -4.81% | 2.1천 |
|---|
| 2026.08.06 | ₩14,542 | ₩14,997 | ₩13,070 | ₩13,578 | -6.62% | 13.5만 |
|---|
| 2026.08.05 | ₩14,809 | ₩14,809 | ₩14,809 | ₩14,809 | 0.00% | 1.5천 |
|---|
| 2026.08.04 | ₩14,475 | ₩15,451 | ₩14,475 | ₩14,916 | +3.05% | 1.5만 |
|---|
| 2026.08.03 | ₩14,301 | ₩14,314 | ₩14,013 | ₩14,314 | +0.09% | 3.5천 |
|---|
| 2026.07.31 | ₩14,180 | ₩14,180 | ₩14,180 | ₩14,180 | 0.00% | 2.3천 |
|---|
| 2026.07.30 | ₩14,312 | ₩14,312 | ₩13,776 | ₩14,215 | -0.67% | 2.4천 |
|---|
| 2026.07.29 | ₩14,180 | ₩14,448 | ₩13,886 | ₩13,913 | -1.89% | 3.2천 |
|---|
| 2026.07.28 | ₩13,552 | ₩13,913 | ₩13,552 | ₩13,913 | +2.67% | 2.5천 |
|---|
| 2026.07.27 | ₩13,244 | ₩14,274 | ₩13,177 | ₩14,274 | +7.78% | 2.8천 |
|---|
| 2026.07.24 | ₩13,859 | ₩13,926 | ₩13,859 | ₩13,900 | +0.29% | 4천 |
|---|
| 2026.07.23 | ₩13,940 | ₩14,286 | ₩13,525 | ₩13,525 | -2.98% | 1.3만 |
|---|
| 2026.07.22 | ₩13,592 | ₩13,946 | ₩13,402 | ₩13,565 | -0.20% | 3.7천 |
|---|
| 2026.07.21 | ₩14,435 | ₩14,970 | ₩13,217 | ₩13,578 | -5.93% | 19.1만 |
|---|
| 2026.07.20 | ₩14,321 | ₩14,756 | ₩14,314 | ₩14,756 | +3.04% | 5.3천 |
|---|
| 2026.07.17 | ₩13,726 | ₩14,836 | ₩13,726 | ₩14,441 | +5.21% | 4천 |
|---|
| 2026.07.16 | ₩14,337 | ₩14,769 | ₩13,726 | ₩13,726 | -4.26% | 6.9천 |
|---|
| 2026.07.15 | ₩14,341 | ₩14,956 | ₩14,013 | ₩14,395 | +0.37% | 6.2천 |
|---|
| 2026.07.14 | ₩14,716 | ₩14,876 | ₩14,582 | ₩14,582 | -0.91% | 3.2천 |
|---|
| 2026.07.13 | ₩15,197 | ₩16,294 | ₩14,381 | ₩14,716 | -3.17% | 15.2만 |
|---|
| 2026.07.10 | ₩14,943 | ₩15,679 | ₩14,943 | ₩15,197 | +1.70% | 6.9천 |
|---|
| 2026.07.09 | ₩15,257 | ₩15,257 | ₩14,716 | ₩14,716 | -3.55% | 3.1천 |
|---|
| 2026.07.08 | ₩15,639 | ₩15,920 | ₩14,876 | ₩14,876 | -4.88% | 7.6천 |
|---|
| 2026.07.07 | ₩15,023 | ₩15,986 | ₩14,060 | ₩14,742 | -1.87% | 1.9만 |
|---|
| 2026.07.06 | ₩15,197 | ₩16,455 | ₩14,849 | ₩14,849 | -2.29% | 2.2만 |
|---|
| 2026.07.02 | ₩14,390 | ₩15,050 | ₩14,390 | ₩14,863 | +3.28% | 4.8천 |
|---|
| 2026.07.01 | ₩14,314 | ₩14,849 | ₩14,314 | ₩14,488 | +1.21% | 4.3천 |
|---|
| 2026.06.30 | ₩14,622 | ₩15,010 | ₩14,180 | ₩14,328 | -2.01% | 7.8천 |
|---|
| 2026.06.29 | ₩14,261 | ₩14,782 | ₩14,261 | ₩14,782 | +3.66% | 800 |
|---|
| 2026.06.26 | ₩14,221 | ₩15,786 | ₩14,221 | ₩14,502 | +1.98% | 9.9천 |
|---|
| 2026.06.25 | ₩14,716 | ₩15,366 | ₩14,716 | ₩14,782 | +0.45% | 1.2천 |
|---|
| 2026.06.24 | ₩13,632 | ₩15,211 | ₩13,632 | ₩15,211 | +11.58% | 4.3천 |
|---|
| 2026.06.23 | ₩13,887 | ₩14,836 | ₩13,097 | ₩13,097 | -5.69% | 1.9만 |
|---|
| 2026.06.22 | ₩13,685 | ₩14,047 | ₩13,505 | ₩14,047 | +2.64% | 5.4천 |
|---|
| 2026.06.18 | ₩14,180 | ₩14,180 | ₩13,378 | ₩13,378 | -5.66% | 1.4만 |
|---|
| 2026.06.17 | ₩13,564 | ₩13,913 | ₩13,378 | ₩13,645 | +0.60% | 8.4천 |
|---|
| 2026.06.16 | ₩12,968 | ₩14,234 | ₩12,968 | ₩14,100 | +8.73% | 8.3천 |
|---|
| 2026.06.15 | ₩13,665 | ₩14,702 | ₩13,351 | ₩13,378 | -2.10% | 3.2만 |
|---|
| 2026.06.12 | ₩13,017 | ₩13,946 | ₩13,017 | ₩13,378 | +2.77% | 2.7천 |
|---|
| 2026.06.11 | ₩13,786 | ₩14,102 | ₩13,177 | ₩13,685 | -0.73% | 5.2천 |
|---|
| 2026.06.10 | ₩13,645 | ₩13,739 | ₩13,378 | ₩13,739 | +0.69% | 4.7천 |
|---|
| 2026.06.09 | ₩13,739 | ₩13,739 | ₩13,378 | ₩13,378 | -2.63% | 1.9천 |
|---|
| 2026.06.08 | ₩13,659 | ₩13,659 | ₩13,659 | ₩13,659 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩14,301 | ₩14,301 | ₩13,659 | ₩13,659 | -4.49% | 3.3천 |
|---|
| 2026.06.04 | ₩14,167 | ₩14,381 | ₩14,114 | ₩14,381 | +1.51% | 7.2천 |
|---|
| 2026.06.03 | ₩14,595 | ₩14,729 | ₩14,274 | ₩14,326 | -1.84% | 8.1천 |
|---|
| 2026.06.02 | ₩14,408 | ₩14,702 | ₩14,100 | ₩14,381 | -0.19% | 4.7천 |
|---|
| 2026.06.01 | ₩15,090 | ₩15,090 | ₩14,047 | ₩14,278 | -5.38% | 1.4만 |
|---|
| 2026.05.29 | ₩14,729 | ₩15,157 | ₩14,729 | ₩15,157 | +2.91% | 5.8천 |
|---|
| 2026.05.28 | ₩14,742 | ₩14,963 | ₩14,742 | ₩14,849 | +0.73% | 1.5만 |
|---|
| 2026.05.27 | ₩14,154 | ₩15,050 | ₩14,060 | ₩14,896 | +5.25% | 1.4만 |
|---|
| 2026.05.26 | ₩14,582 | ₩15,117 | ₩14,582 | ₩15,050 | +3.21% | 1만 |
|---|
| 2026.05.22 | ₩14,823 | ₩14,881 | ₩13,057 | ₩14,662 | -1.08% | 1.2만 |
|---|
| 2026.05.21 | ₩13,940 | ₩14,675 | ₩13,217 | ₩14,582 | +4.61% | 1.4만 |
|---|
| 2026.05.20 | ₩13,338 | ₩14,649 | ₩13,026 | ₩14,649 | +9.83% | 8.4천 |
|---|
| 2026.05.19 | ₩13,378 | ₩13,645 | ₩13,023 | ₩13,578 | +1.50% | 1만 |
|---|
| 2026.05.18 | ₩13,124 | ₩13,338 | ₩12,930 | ₩13,150 | +0.20% | 1.8만 |
|---|
| 2026.05.15 | ₩13,378 | ₩13,378 | ₩12,094 | ₩13,124 | -1.90% | 1.3만 |
|---|
| 2026.05.14 | ₩12,722 | ₩13,793 | ₩12,722 | ₩13,779 | +8.31% | 1.4만 |
|---|
| 2026.05.13 | ₩12,709 | ₩13,043 | ₩12,548 | ₩12,642 | -0.53% | 1.3만 |
|---|
| 2026.05.12 | ₩12,803 | ₩13,378 | ₩12,053 | ₩12,468 | -2.61% | 1.7만 |
|---|
| 2026.05.11 | ₩13,244 | ₩13,244 | ₩12,523 | ₩13,217 | -0.20% | 1.4만 |
|---|
| 2026.05.08 | ₩13,712 | ₩13,712 | ₩13,271 | ₩13,298 | -3.02% | 6천 |
|---|
| 2026.05.07 | ₩13,608 | ₩13,806 | ₩13,605 | ₩13,672 | +0.47% | 4.1천 |
|---|
| 2026.05.06 | ₩14,582 | ₩14,582 | ₩13,438 | ₩13,471 | -7.61% | 1만 |
|---|
| 2026.05.05 | ₩14,448 | ₩14,448 | ₩13,886 | ₩13,886 | -3.89% | 2천 |
|---|
| 2026.05.04 | ₩14,461 | ₩14,702 | ₩13,793 | ₩14,287 | -1.20% | 1만 |
|---|
| 2026.05.01 | ₩15,211 | ₩15,211 | ₩13,211 | ₩14,047 | -7.65% | 1.9만 |
|---|
| 2026.04.30 | ₩14,435 | ₩14,448 | ₩13,391 | ₩13,966 | -3.24% | 1.5만 |
|---|
| 2026.04.29 | ₩15,451 | ₩16,080 | ₩13,648 | ₩14,328 | -7.27% | 7.7만 |
|---|
| 2026.04.28 | ₩15,291 | ₩16,722 | ₩15,291 | ₩16,067 | +5.07% | 1.4만 |
|---|
| 2026.04.27 | ₩16,776 | ₩16,776 | ₩15,946 | ₩15,946 | -4.94% | 3.1천 |
|---|
| 2026.04.24 | ₩17,324 | ₩17,391 | ₩17,324 | ₩17,391 | +0.39% | 4.6천 |
|---|
| 2026.04.23 | ₩17,124 | ₩17,391 | ₩16,722 | ₩17,324 | +1.17% | 1.4만 |
|---|
| 2026.04.22 | ₩17,257 | ₩17,257 | ₩16,856 | ₩16,856 | -2.33% | 1.6천 |
|---|
| 2026.04.21 | ₩16,722 | ₩17,980 | ₩16,290 | ₩17,271 | +3.28% | 6.5천 |
|---|
| 2026.04.20 | ₩15,652 | ₩16,160 | ₩14,983 | ₩16,160 | +3.25% | 1.5만 |
|---|
| 2026.04.17 | ₩15,251 | ₩16,053 | ₩15,251 | ₩15,652 | +2.63% | 6.1천 |
|---|
| 2026.04.16 | ₩15,217 | ₩15,336 | ₩14,916 | ₩15,331 | +0.75% | 5.6천 |
|---|
| 2026.04.15 | ₩14,635 | ₩15,090 | ₩14,635 | ₩15,090 | +3.11% | 1천 |
|---|
| 2026.04.14 | ₩14,354 | ₩14,983 | ₩14,354 | ₩14,716 | +2.52% | 4.9천 |
|---|
| 2026.04.13 | ₩14,782 | ₩14,782 | ₩14,782 | ₩14,782 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩15,384 | ₩15,585 | ₩14,742 | ₩14,782 | -3.91% | 4.5천 |
|---|
| 2026.04.09 | ₩14,448 | ₩15,197 | ₩14,435 | ₩14,782 | +2.31% | 4.3천 |
|---|
| 2026.04.08 | ₩13,913 | ₩14,662 | ₩13,913 | ₩14,649 | +5.29% | 2.8천 |
|---|
| 2026.04.07 | ₩14,194 | ₩14,515 | ₩13,766 | ₩13,819 | -2.64% | 1.3만 |
|---|
| 2026.04.06 | ₩13,772 | ₩15,331 | ₩13,772 | ₩14,087 | +2.28% | 4.1만 |
|---|
| 2026.04.02 | ₩13,391 | ₩14,114 | ₩13,391 | ₩14,087 | +5.19% | 2.5천 |
|---|
| 2026.04.01 | ₩14,020 | ₩14,060 | ₩13,578 | ₩13,779 | -1.72% | 2.7천 |
|---|
| 2026.03.31 | ₩13,319 | ₩13,953 | ₩13,097 | ₩13,552 | +1.75% | 6.2천 |
|---|
| 2026.03.30 | ₩13,711 | ₩14,682 | ₩13,351 | ₩13,585 | -0.92% | 6.3천 |
|---|
| 2026.03.27 | ₩13,913 | ₩14,649 | ₩13,485 | ₩14,167 | +1.83% | 8.6천 |
|---|
| 2026.03.26 | ₩14,502 | ₩14,782 | ₩14,047 | ₩14,060 | -3.04% | 9천 |
|---|
| 2026.03.25 | ₩14,568 | ₩15,426 | ₩14,381 | ₩14,683 | +0.79% | 1.2만 |
|---|
| 2026.03.24 | ₩14,542 | ₩14,662 | ₩14,180 | ₩14,261 | -1.93% | 8.4천 |
|---|
| 2026.03.23 | ₩16,040 | ₩16,040 | ₩13,257 | ₩14,060 | -12.34% | 3.5만 |
|---|
| 2026.03.20 | ₩16,455 | ₩16,455 | ₩14,782 | ₩15,465 | -6.02% | 1.9만 |
|---|
| 2026.03.19 | ₩15,371 | ₩16,455 | ₩13,940 | ₩16,455 | +7.05% | 1.5만 |
|---|
| 2026.03.18 | ₩14,722 | ₩15,411 | ₩14,007 | ₩15,411 | +4.68% | 7.5천 |
|---|
| 2026.03.17 | ₩14,769 | ₩14,769 | ₩14,716 | ₩14,716 | -0.36% | 1.9천 |
|---|
| 2026.03.16 | ₩14,180 | ₩14,582 | ₩13,057 | ₩14,314 | +0.94% | 1.2만 |
|---|
| 2026.03.13 | ₩14,729 | ₩15,490 | ₩14,194 | ₩14,194 | -3.63% | 1.1만 |
|---|
| 2026.03.12 | ₩15,619 | ₩16,588 | ₩13,996 | ₩14,729 | -5.70% | 14.1만 |
|---|
| 2026.03.11 | ₩15,759 | ₩16,722 | ₩15,759 | ₩16,495 | +4.67% | 5.5천 |
|---|
| 2026.03.10 | ₩15,813 | ₩16,588 | ₩15,786 | ₩16,080 | +1.69% | 4천 |
|---|
| 2026.03.09 | ₩15,304 | ₩16,027 | ₩13,659 | ₩15,826 | +3.41% | 1.1만 |
|---|
| 2026.03.06 | ₩16,174 | ₩16,174 | ₩14,502 | ₩15,334 | -5.19% | 1.1만 |
|---|
| 2026.03.05 | ₩13,913 | ₩17,190 | ₩13,913 | ₩16,203 | +16.46% | 1.9만 |
|---|
| 2026.03.04 | ₩14,502 | ₩14,662 | ₩13,867 | ₩14,428 | -0.51% | 7.6천 |
|---|
| 2026.03.03 | ₩13,605 | ₩14,421 | ₩13,605 | ₩14,341 | +5.41% | 3.9천 |
|---|
| 2026.03.02 | ₩13,592 | ₩14,154 | ₩13,592 | ₩13,632 | +0.30% | 3.7천 |
|---|
| 2026.02.27 | ₩13,257 | ₩14,997 | ₩13,257 | ₩13,378 | +0.91% | 1.1만 |
|---|
| 2026.02.26 | ₩13,886 | ₩15,277 | ₩13,191 | ₩13,913 | +0.19% | 1.2만 |
|---|
| 2026.02.25 | ₩16,321 | ₩16,321 | ₩13,833 | ₩13,846 | -15.16% | 2.1만 |
|---|
| 2026.02.24 | ₩16,120 | ₩16,990 | ₩15,384 | ₩15,384 | -4.56% | 3.1만 |
|---|
| 2026.02.23 | ₩15,652 | ₩15,853 | ₩14,716 | ₩15,104 | -3.50% | 2.8만 |
|---|
| 2026.02.20 | ₩13,732 | ₩16,481 | ₩13,732 | ₩15,853 | +15.44% | 4.2만 |
|---|
| 2026.02.19 | ₩13,257 | ₩13,445 | ₩12,481 | ₩13,364 | +0.81% | 5.6천 |
|---|
| 2026.02.18 | ₩11,893 | ₩13,652 | ₩11,893 | ₩12,856 | +8.10% | 8.6천 |
|---|
| 2026.02.17 | ₩12,241 | ₩13,451 | ₩11,599 | ₩11,599 | -5.25% | 5.1천 |
|---|
| 2026.02.13 | ₩12,170 | ₩12,990 | ₩11,946 | ₩12,475 | +2.51% | 4.7천 |
|---|
| 2026.02.12 | ₩12,555 | ₩12,555 | ₩11,799 | ₩12,294 | -2.08% | 2.2만 |
|---|
| 2026.02.11 | ₩12,267 | ₩12,749 | ₩11,732 | ₩12,441 | +1.42% | 1.8만 |
|---|
| 2026.02.10 | ₩13,284 | ₩13,284 | ₩12,508 | ₩12,508 | -5.84% | 7.4천 |
|---|
| 2026.02.09 | ₩13,164 | ₩13,940 | ₩12,871 | ₩13,244 | +0.61% | 12.5만 |
|---|
| 2026.02.06 | ₩12,374 | ₩14,080 | ₩12,187 | ₩13,940 | +12.65% | 1.7만 |
|---|
| 2026.02.05 | ₩12,562 | ₩12,736 | ₩12,227 | ₩12,508 | -0.43% | 8.9천 |
|---|
| 2026.02.04 | ₩14,007 | ₩14,007 | ₩12,562 | ₩12,562 | -10.32% | 9.8천 |
|---|
| 2026.02.03 | ₩14,769 | ₩14,769 | ₩13,672 | ₩13,685 | -7.34% | 8.4천 |
|---|
| 2026.02.02 | ₩16,120 | ₩16,522 | ₩14,461 | ₩14,863 | -7.80% | 2.2만 |
|---|
| 2026.01.30 | ₩12,602 | ₩16,615 | ₩12,602 | ₩15,960 | +26.65% | 5.2만 |
|---|
| 2026.01.29 | ₩13,378 | ₩14,321 | ₩12,629 | ₩13,391 | +0.10% | 2.4만 |
|---|
| 2026.01.28 | ₩14,047 | ₩15,251 | ₩13,512 | ₩13,726 | -2.29% | 1.7만 |
|---|
| 2026.01.27 | ₩14,073 | ₩14,194 | ₩13,351 | ₩13,699 | -2.66% | 1.7만 |
|---|
| 2026.01.26 | ₩15,706 | ₩16,067 | ₩14,060 | ₩14,060 | -10.48% | 3.1만 |
|---|
| 2026.01.23 | ₩14,716 | ₩16,053 | ₩14,047 | ₩15,639 | +6.27% | 3.2만 |
|---|
| 2026.01.22 | ₩14,582 | ₩14,991 | ₩13,124 | ₩14,609 | +0.18% | 6.6만 |
|---|
| 2026.01.21 | ₩14,782 | ₩16,080 | ₩13,659 | ₩14,609 | -1.18% | 6.3만 |
|---|
| 2026.01.20 | ₩15,839 | ₩17,110 | ₩14,381 | ₩15,585 | -1.60% | 7만 |
|---|
| 2026.01.16 | ₩14,281 | ₩17,277 | ₩14,281 | ₩16,013 | +12.13% | 4.2만 |
|---|
| 2026.01.15 | ₩15,685 | ₩16,575 | ₩14,702 | ₩14,702 | -6.27% | 6만 |
|---|
| 2026.01.14 | ₩15,311 | ₩17,699 | ₩15,311 | ₩16,903 | +10.40% | 1.4만 |
|---|
| 2026.01.13 | ₩15,545 | ₩16,622 | ₩15,545 | ₩15,639 | +0.60% | 7.3천 |
|---|
| 2026.01.12 | ₩17,746 | ₩17,746 | ₩15,498 | ₩15,732 | -11.35% | 7.4천 |
|---|
| 2026.01.09 | ₩15,920 | ₩18,073 | ₩15,545 | ₩16,856 | +5.88% | 1.1만 |
|---|
| 2026.01.08 | ₩16,435 | ₩17,184 | ₩16,060 | ₩16,107 | -1.99% | 5.8천 |
|---|
| 2026.01.07 | ₩16,809 | ₩17,184 | ₩16,388 | ₩16,996 | +1.11% | 4.7천 |
|---|
| 2026.01.06 | ₩17,558 | ₩18,448 | ₩16,903 | ₩17,324 | -1.33% | 7.3천 |
|---|
| 2026.01.05 | ₩16,809 | ₩17,886 | ₩16,388 | ₩17,465 | +3.90% | 1.8만 |
|---|
| 2026.01.02 | ₩15,545 | ₩16,996 | ₩15,264 | ₩16,388 | +5.42% | 6천 |
|---|
| 2025.12.31 | ₩15,826 | ₩15,920 | ₩14,515 | ₩15,030 | -5.03% | 1.1만 |
|---|
| 2025.12.30 | ₩15,451 | ₩16,201 | ₩15,170 | ₩15,639 | +1.21% | 8.8천 |
|---|
| 2025.12.29 | ₩16,388 | ₩16,622 | ₩15,498 | ₩15,498 | -5.43% | 1.2만 |
|---|
| 2025.12.26 | ₩16,856 | ₩17,277 | ₩16,154 | ₩16,856 | 0.00% | 5.8천 |
|---|
| 2025.12.24 | ₩15,545 | ₩17,324 | ₩15,545 | ₩16,622 | +6.93% | 7.8천 |
|---|
| 2025.12.23 | ₩14,983 | ₩16,575 | ₩14,983 | ₩16,013 | +6.88% | 1.6만 |
|---|
| 2025.12.22 | ₩15,920 | ₩16,107 | ₩14,983 | ₩15,217 | -4.41% | 1.6만 |
|---|
| 2025.12.19 | ₩16,154 | ₩17,746 | ₩14,374 | ₩14,983 | -7.25% | 4.8만 |
|---|
| 2025.12.18 | ₩16,154 | ₩16,247 | ₩15,498 | ₩16,247 | +0.58% | 8.1천 |
|---|
| 2025.12.17 | ₩15,217 | ₩17,324 | ₩14,515 | ₩16,154 | +6.15% | 3.3만 |
|---|
| 2025.12.16 | ₩14,234 | ₩14,983 | ₩14,234 | ₩14,983 | +5.26% | 3.3천 |
|---|
| 2025.12.15 | ₩15,451 | ₩15,451 | ₩14,094 | ₩14,702 | -4.85% | 1.2만 |
|---|
| 2025.12.12 | ₩16,856 | ₩16,856 | ₩15,217 | ₩15,311 | -9.17% | 7.1천 |
|---|
| 2025.12.11 | ₩16,294 | ₩17,137 | ₩15,920 | ₩16,481 | +1.15% | 9.7천 |
|---|
| 2025.12.10 | ₩16,247 | ₩17,324 | ₩15,779 | ₩16,247 | 0.00% | 6.9천 |
|---|
| 2025.12.09 | ₩15,685 | ₩16,622 | ₩15,030 | ₩15,732 | +0.30% | 5.8천 |
|---|
| 2025.12.08 | ₩16,575 | ₩18,354 | ₩15,124 | ₩15,264 | -7.91% | 8천 |
|---|
| 2025.12.05 | ₩18,120 | ₩18,869 | ₩16,060 | ₩16,575 | -8.53% | 2.1만 |
|---|
| 2025.12.04 | ₩17,933 | ₩18,495 | ₩17,371 | ₩18,167 | +1.31% | 7천 |
|---|
| 2025.12.03 | ₩16,856 | ₩18,916 | ₩16,481 | ₩18,401 | +9.17% | 8.7천 |
|---|
| 2025.12.02 | ₩18,308 | ₩18,495 | ₩17,043 | ₩17,043 | -6.91% | 6.7천 |
|---|
| 2025.12.01 | ₩17,980 | ₩19,619 | ₩17,792 | ₩18,635 | +3.65% | 1.5만 |
|---|
| 2025.11.28 | ₩16,013 | ₩18,167 | ₩15,920 | ₩17,980 | +12.28% | 1.3만 |
|---|
| 2025.11.26 | ₩16,856 | ₩18,542 | ₩15,451 | ₩15,920 | -5.56% | 3.7만 |
|---|
| 2025.11.25 | ₩15,498 | ₩17,324 | ₩15,498 | ₩16,996 | +9.67% | 1.2만 |
|---|
| 2025.11.24 | ₩15,685 | ₩16,622 | ₩15,264 | ₩16,154 | +2.99% | 2.1만 |
|---|
| 2025.11.21 | ₩15,170 | ₩15,779 | ₩14,234 | ₩15,358 | +1.23% | 1.2만 |
|---|
| 2025.11.20 | ₩14,702 | ₩16,388 | ₩14,140 | ₩15,124 | +2.87% | 3.3만 |
|---|
| 2025.11.19 | ₩15,405 | ₩15,592 | ₩14,749 | ₩14,843 | -3.65% | 1.5만 |
|---|
| 2025.11.18 | ₩17,277 | ₩17,277 | ₩14,281 | ₩15,451 | -10.57% | 6.2만 |
|---|
| 2025.11.17 | ₩17,324 | ₩18,542 | ₩16,856 | ₩17,137 | -1.08% | 8.6만 |
|---|
| 2025.11.14 | ₩18,729 | ₩20,227 | ₩16,903 | ₩19,665 | +5.00% | 16.2만 |
|---|
| 2025.11.13 | ₩32,307 | ₩32,588 | ₩29,170 | ₩30,575 | -5.36% | 1.3만 |
|---|
| 2025.11.12 | ₩32,776 | ₩32,776 | ₩31,465 | ₩32,261 | -1.57% | 1.6천 |
|---|
| 2025.11.11 | ₩29,966 | ₩32,495 | ₩29,498 | ₩32,495 | +8.44% | 4.2천 |
|---|
| 2025.11.10 | ₩30,903 | ₩30,903 | ₩29,170 | ₩30,762 | -0.45% | 3천 |
|---|
| 2025.11.07 | ₩30,434 | ₩32,495 | ₩28,562 | ₩30,341 | -0.31% | 4.8천 |
|---|
| 2025.11.06 | ₩31,839 | ₩31,839 | ₩29,545 | ₩30,715 | -3.53% | 3.7천 |
|---|
| 2025.11.05 | ₩30,903 | ₩32,307 | ₩30,903 | ₩31,746 | +2.73% | 2.6천 |
|---|
| 2025.11.04 | ₩31,886 | ₩33,244 | ₩29,592 | ₩30,434 | -4.55% | 4.8천 |
|---|
| 2025.11.03 | ₩33,712 | ₩34,742 | ₩32,916 | ₩33,244 | -1.39% | 4.8천 |
|---|
| 2025.10.31 | ₩30,341 | ₩33,244 | ₩29,030 | ₩33,010 | +8.80% | 2.3만 |
|---|
| 2025.10.30 | ₩32,776 | ₩33,712 | ₩31,839 | ₩32,635 | -0.43% | 8.8천 |
|---|
| 2025.10.29 | ₩32,822 | ₩35,117 | ₩32,822 | ₩33,665 | +2.57% | 3.4천 |
|---|
| 2025.10.28 | ₩33,244 | ₩34,742 | ₩32,776 | ₩33,431 | +0.56% | 7.6천 |
|---|
| 2025.10.27 | ₩32,541 | ₩35,117 | ₩32,307 | ₩33,712 | +3.60% | 6.3천 |
|---|
| 2025.10.24 | ₩34,180 | ₩35,725 | ₩31,886 | ₩33,337 | -2.47% | 1.4만 |
|---|
| 2025.10.23 | ₩33,899 | ₩35,117 | ₩33,244 | ₩33,759 | -0.41% | 3.9천 |
|---|
| 2025.10.22 | ₩33,712 | ₩36,475 | ₩33,244 | ₩33,244 | -1.39% | 7.4천 |
|---|
| 2025.10.21 | ₩36,053 | ₩36,849 | ₩33,712 | ₩34,087 | -5.45% | 5.3천 |
|---|
| 2025.10.20 | ₩34,929 | ₩36,662 | ₩34,649 | ₩36,147 | +3.49% | 3천 |
|---|
| 2025.10.17 | ₩36,053 | ₩36,849 | ₩34,649 | ₩34,742 | -3.64% | 4.9천 |
|---|
| 2025.10.16 | ₩37,458 | ₩38,394 | ₩36,100 | ₩36,849 | -1.62% | 6.4천 |
|---|
| 2025.10.15 | ₩36,990 | ₩38,394 | ₩36,053 | ₩36,662 | -0.89% | 4.3천 |
|---|
| 2025.10.14 | ₩33,712 | ₩36,990 | ₩33,712 | ₩36,568 | +8.47% | 4.8천 |
|---|
| 2025.10.13 | ₩34,883 | ₩36,287 | ₩33,759 | ₩34,695 | -0.54% | 1만 |
|---|
| 2025.10.10 | ₩40,735 | ₩41,204 | ₩32,776 | ₩34,742 | -14.71% | 4.1만 |
|---|