CochLear Ltd ADR (CHEOY)

CHEOY
🏛️ 미국 →
92.39
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 69.03 69.24 68.73 68.98 0.0M
2022-12-29 68.56 69.42 68.56 69.17 0.0M
2022-12-28 68.27 69.00 68.09 68.20 0.0M
2022-12-27 68.19 68.44 67.92 68.17 0.0M
2022-12-23 69.25 69.25 67.29 68.07 0.0M
2022-12-22 68.95 68.95 67.38 68.25 0.0M
2022-12-21 67.14 67.49 66.86 67.35 0.0M
2022-12-20 66.56 66.74 66.18 66.61 0.0M
2022-12-19 68.41 68.41 67.75 67.75 0.0M
2022-12-16 68.84 69.15 68.80 69.14 0.0M
2022-12-15 69.90 69.99 69.13 69.52 0.0M
2022-12-14 72.37 72.37 71.22 71.74 0.0M
2022-12-13 72.89 73.28 71.81 72.29 0.0M
2022-12-12 70.48 70.48 69.47 70.00 0.0M
2022-12-09 70.35 70.75 70.03 70.75 0.0M
2022-12-08 69.95 71.02 69.95 70.55 0.0M
2022-12-07 72.37 72.37 69.45 70.67 0.0M
2022-12-06 71.35 72.00 69.71 69.82 0.0M
2022-12-05 70.53 71.41 70.53 71.00 0.0M
2022-12-02 73.02 73.52 73.02 73.52 0.0M
2022-12-01 72.52 73.05 72.52 73.05 0.0M
2022-11-30 70.00 73.09 70.00 73.09 0.0M
2022-11-29 70.16 71.05 70.16 70.59 0.0M
2022-11-28 70.04 71.26 70.04 70.95 0.0M
2022-11-25 70.40 70.67 70.40 70.65 0.0M
2022-11-23 70.79 70.79 69.48 69.69 0.0M
2022-11-22 70.81 70.81 67.50 69.02 0.0M
2022-11-21 68.40 68.40 67.97 68.18 0.0M
2022-11-18 71.26 71.26 68.82 69.12 0.0M
2022-11-17 69.00 69.05 68.24 69.05 0.0M
2022-11-16 68.42 69.01 68.09 68.45 0.0M
2022-11-15 68.43 69.39 68.43 69.13 0.0M
2022-11-14 67.98 67.98 67.20 67.71 0.0M
2022-11-11 70.31 71.00 69.86 70.77 0.0M
2022-11-10 65.77 68.19 65.77 68.19 0.0M
2022-11-09 64.45 64.45 63.62 63.62 0.0M
2022-11-08 64.22 65.03 64.22 64.64 0.0M
2022-11-07 63.89 64.19 63.80 64.04 0.0M
2022-11-04 62.38 63.69 62.38 63.69 0.0M
2022-11-03 61.00 61.00 60.39 60.81 0.0M
2022-11-02 64.00 65.00 63.05 63.05 0.0M
2022-11-01 64.60 64.82 63.86 63.90 0.0M
2022-10-31 63.08 64.41 63.08 63.42 0.0M
2022-10-28 62.57 64.13 62.57 63.65 0.0M
2022-10-27 65.78 65.78 63.75 64.05 0.0M
2022-10-26 64.00 64.70 63.60 64.70 0.0M
2022-10-25 62.62 63.81 62.62 63.17 0.0M
2022-10-24 61.75 62.03 61.54 61.77 0.0M
2022-10-21 61.00 62.51 61.00 62.20 0.0M
2022-10-20 63.04 63.04 60.60 60.76 0.0M
2022-10-19 62.35 63.49 62.09 62.30 0.0M
2022-10-18 62.11 62.58 61.87 62.05 0.0M
2022-10-17 60.25 61.76 60.25 61.34 0.0M
2022-10-14 59.45 61.81 59.23 59.32 0.0M
2022-10-13 58.09 60.18 57.62 58.84 0.0M
2022-10-12 60.00 60.06 59.18 59.66 0.0M
2022-10-11 60.65 61.61 60.15 61.00 0.0M
2022-10-10 62.46 62.46 61.68 61.68 0.0M
2022-10-07 65.00 65.19 64.02 64.03 0.0M
2022-10-06 65.47 66.94 65.34 65.34 0.0M
2022-10-05 67.21 67.71 65.07 66.82 0.0M
2022-10-04 64.67 67.21 64.67 66.45 0.1M
2022-10-03 63.25 64.85 63.25 64.85 0.0M
2022-09-30 63.13 63.13 62.19 62.57 0.0M
2022-09-29 66.29 68.61 66.29 66.80 0.0M
2022-09-28 65.90 67.26 65.78 67.26 0.0M
2022-09-27 65.65 66.28 64.42 64.50 0.1M
2022-09-26 66.22 66.48 65.06 65.66 0.0M
2022-09-23 62.92 64.37 62.66 63.89 0.0M
2022-09-22 67.05 68.10 66.30 67.20 0.0M
2022-09-21 67.23 69.00 67.20 67.20 0.0M
2022-09-20 67.83 70.38 67.83 69.60 0.0M
2022-09-19 69.78 71.23 69.78 71.23 0.0M
2022-09-16 71.69 72.57 71.15 71.15 0.0M
2022-09-15 72.89 72.89 70.81 70.89 0.0M
2022-09-14 74.34 74.34 71.85 73.55 0.0M
2022-09-13 72.67 73.88 71.19 71.95 0.0M
2022-09-12 74.54 75.67 74.54 75.24 0.0M
2022-09-09 73.78 74.10 73.65 74.10 0.0M
2022-09-08 71.39 73.86 71.39 73.86 0.0M
2022-09-07 71.57 72.22 71.31 72.22 0.0M
2022-09-06 71.42 71.60 70.94 71.20 0.0M
2022-09-02 73.04 73.32 72.09 72.18 0.0M
2022-09-01 72.44 72.70 72.28 72.53 0.0M
2022-08-31 72.97 73.17 72.88 73.11 0.0M
2022-08-30 72.75 72.75 71.99 72.12 0.0M
2022-08-29 72.32 72.65 72.25 72.25 0.0M
2022-08-26 74.90 74.90 73.08 73.08 0.0M
2022-08-25 74.88 74.88 74.38 74.38 0.0M
2022-08-24 73.16 74.03 73.16 73.98 0.0M
2022-08-23 73.68 74.68 73.68 74.36 0.0M
2022-08-22 73.68 75.72 73.68 75.31 0.0M
2022-08-19 75.81 75.82 74.14 74.14 0.0M
2022-08-18 74.30 75.24 74.30 74.59 0.0M
2022-08-17 74.28 74.57 74.28 74.57 0.0M
2022-08-16 77.52 77.52 76.56 76.91 0.0M
2022-08-15 77.28 77.76 77.07 77.66 0.0M
2022-08-12 77.78 78.31 77.78 77.84 0.0M
2022-08-11 79.48 79.58 79.35 79.44 0.0M
2022-08-10 77.73 78.14 77.25 78.14 0.0M
2022-08-09 78.55 78.55 78.03 78.06 0.0M
2022-08-08 80.75 80.75 78.60 78.60 0.0M
2022-08-05 78.92 78.92 77.02 77.02 0.0M
2022-08-04 77.50 77.64 77.30 77.60 0.0M
2022-08-03 75.17 76.31 75.17 76.26 0.0M
2022-08-02 78.49 78.49 76.53 76.94 0.0M
2022-08-01 76.35 77.08 76.35 77.02 0.0M
2022-07-29 74.79 74.80 74.61 74.80 0.0M
2022-07-28 74.84 75.57 74.84 75.25 0.0M
2022-07-27 72.76 75.17 72.76 75.17 0.0M
2022-07-26 73.26 73.91 73.26 73.91 0.0M
2022-07-25 73.40 74.17 72.90 73.51 0.0M
2022-07-22 74.44 74.92 73.72 74.06 0.0M
2022-07-21 70.52 71.99 70.52 71.99 0.0M
2022-07-20 69.81 70.46 69.81 70.20 0.0M
2022-07-19 67.64 70.40 67.64 70.40 0.0M
2022-07-18 70.50 72.38 70.50 70.71 0.0M
2022-07-15 70.68 73.54 70.68 72.86 0.0M
2022-07-14 69.69 71.10 69.04 71.05 0.0M
2022-07-13 68.97 69.27 68.55 69.27 0.0M
2022-07-12 69.61 69.61 68.90 68.90 0.0M
2022-07-11 68.36 68.41 67.73 67.86 0.0M
2022-07-08 68.81 69.53 68.37 69.21 0.0M
2022-07-07 69.00 69.07 68.49 69.07 0.0M
2022-07-06 69.00 69.32 68.35 69.03 0.1M
2022-07-05 67.14 67.62 66.08 67.62 0.0M
2022-07-01 68.18 69.06 67.63 69.06 0.0M
2022-06-30 68.75 68.84 67.52 68.18 0.0M
2022-06-29 66.97 68.46 66.97 68.27 0.0M
2022-06-28 70.41 70.41 68.88 68.94 0.0M
2022-06-27 70.58 70.60 69.82 69.84 0.0M
2022-06-24 68.00 68.20 67.84 68.20 0.0M
2022-06-23 67.28 67.42 66.80 67.22 0.0M
2022-06-22 66.60 67.05 66.00 66.33 0.0M
2022-06-21 67.60 67.60 66.54 67.07 0.0M
2022-06-17 66.90 66.90 64.74 65.95 0.0M
2022-06-16 65.37 67.10 65.20 67.10 0.0M
2022-06-15 67.84 69.79 67.84 69.79 0.0M
2022-06-14 70.12 71.44 69.54 70.00 0.0M
2022-06-13 74.05 74.05 71.68 72.32 0.0M
2022-06-10 74.75 75.23 74.30 74.63 0.0M
2022-06-09 76.88 77.03 76.53 76.53 0.0M
2022-06-08 78.06 78.65 77.84 77.98 0.0M
2022-06-07 76.99 77.64 76.80 77.64 0.0M
2022-06-06 78.57 79.22 78.21 78.21 0.0M
2022-06-03 78.59 78.59 78.26 78.26 0.0M
2022-06-02 78.28 79.75 78.28 79.59 0.0M
2022-06-01 80.41 80.41 79.03 79.12 0.0M
2022-05-31 79.52 79.79 79.22 79.25 0.0M
2022-05-27 78.31 79.35 78.31 79.00 0.0M
2022-05-26 77.61 78.25 77.61 78.24 0.0M
2022-05-25 76.33 77.67 76.33 77.40 0.0M
2022-05-24 77.15 77.15 75.87 76.38 0.0M
2022-05-23 77.43 78.20 77.43 77.52 0.0M
2022-05-20 76.47 76.47 75.06 75.39 0.0M
2022-05-19 74.85 75.86 74.85 75.86 0.0M
2022-05-18 75.33 75.56 73.92 73.92 0.0M
2022-05-17 74.27 75.07 74.27 74.42 0.0M
2022-05-16 73.21 74.29 73.20 73.66 0.0M
2022-05-13 73.40 74.67 73.40 74.38 0.0M
2022-05-12 73.04 73.04 70.62 71.76 0.0M
2022-05-11 75.74 75.74 73.42 73.42 0.0M
2022-05-10 73.60 74.04 72.48 74.01 0.0M
2022-05-09 75.09 75.46 74.32 75.10 0.0M
2022-05-06 77.02 78.04 76.82 76.82 0.0M
2022-05-05 79.57 82.97 79.57 80.19 0.0M
2022-05-04 80.87 83.17 80.55 82.65 0.0M
2022-05-03 79.82 81.06 79.82 80.07 0.0M
2022-05-02 79.10 80.35 78.58 80.35 0.0M
2022-04-29 84.70 84.70 81.01 81.16 0.0M
2022-04-28 80.07 82.37 80.07 82.37 0.0M
2022-04-27 83.35 83.50 82.55 83.10 0.0M
2022-04-26 83.20 83.20 81.66 82.45 0.0M
2022-04-25 81.69 83.31 81.69 83.31 0.0M
2022-04-22 85.54 85.54 83.52 83.76 0.0M
2022-04-21 88.50 88.50 85.96 85.96 0.0M
2022-04-20 84.87 85.00 84.05 84.05 0.0M
2022-04-19 83.12 83.77 83.12 83.77 0.0M
2022-04-18 83.74 83.74 82.55 82.55 0.0M
2022-04-14 84.09 84.09 83.78 83.85 0.0M
2022-04-13 83.93 84.18 83.33 84.18 0.0M
2022-04-12 83.62 83.64 82.81 83.12 0.0M
2022-04-11 83.47 83.58 83.00 83.50 0.0M
2022-04-08 84.59 84.83 84.22 84.83 0.0M
2022-04-07 84.12 85.01 84.12 84.81 0.0M
2022-04-06 84.75 85.13 84.31 84.31 0.0M
2022-04-05 82.72 84.85 82.72 84.85 0.0M
2022-04-04 84.82 85.98 84.82 85.98 0.0M
2022-04-01 83.40 83.70 83.40 83.58 0.0M
2022-03-31 84.79 84.79 84.79 84.79 0.0M
2022-03-30 83.40 84.05 83.40 83.65 0.0M
2022-03-29 83.77 83.77 81.41 83.24 0.0M
2022-03-28 81.65 81.65 80.66 81.23 0.0M
2022-03-25 84.50 84.83 84.50 84.61 0.0M
2022-03-24 83.57 84.37 83.57 84.37 0.0M
2022-03-23 82.95 83.75 82.95 83.75 0.0M
2022-03-22 83.80 84.36 83.56 83.89 0.0M
2022-03-21 82.90 83.39 82.90 83.39 0.0M
2022-03-18 82.88 83.92 82.88 83.92 0.0M
2022-03-17 82.44 84.03 82.44 83.11 0.0M
2022-03-16 81.03 81.51 80.23 81.46 0.0M
2022-03-15 80.35 80.69 79.71 80.69 0.0M
2022-03-14 79.80 79.81 78.21 78.38 0.0M
2022-03-11 80.50 80.50 78.23 78.23 0.0M
2022-03-10 81.10 81.10 79.61 80.94 0.0M
2022-03-09 80.66 80.66 78.60 78.60 0.0M
2022-03-08 78.24 79.55 77.69 79.55 0.0M
2022-03-07 80.95 80.95 78.67 79.75 0.0M
2022-03-04 83.60 83.60 82.39 83.35 0.0M
2022-03-03 81.35 82.98 80.77 81.92 0.0M
2022-03-02 82.87 83.73 82.55 83.48 0.0M
2022-03-01 81.85 83.67 81.85 83.67 0.0M
2022-02-28 81.70 81.84 81.19 81.84 0.0M
2022-02-25 78.94 80.00 78.94 80.00 0.0M
2022-02-24 76.63 78.28 76.54 78.28 0.0M
2022-02-23 79.49 79.89 78.50 79.01 0.0M
2022-02-22 76.00 77.20 75.63 77.05 0.0M
2022-02-18 70.11 70.30 68.16 68.92 0.0M
2022-02-17 70.38 70.38 68.75 69.54 0.0M
2022-02-16 70.62 70.62 69.15 70.01 0.0M
2022-02-15 69.94 69.94 67.62 68.55 0.1M
2022-02-14 68.04 68.04 67.06 67.70 0.0M
2022-02-11 68.88 69.53 67.92 67.99 0.0M
2022-02-10 70.73 70.97 69.99 70.14 0.0M
2022-02-09 71.39 71.43 71.28 71.30 0.0M
2022-02-08 69.34 70.13 69.34 69.76 0.0M
2022-02-07 68.71 69.29 68.71 68.94 0.0M
2022-02-04 69.93 69.93 68.06 68.72 0.0M
2022-02-03 69.73 70.22 67.71 70.22 0.0M
2022-02-02 70.83 70.97 69.29 70.97 0.0M
2022-02-01 70.72 71.47 69.23 69.69 0.0M
2022-01-31 69.24 69.24 67.67 68.42 0.0M
2022-01-28 63.18 65.27 63.18 65.11 0.0M
2022-01-27 65.01 65.23 64.37 65.23 0.0M
2022-01-26 67.70 69.04 67.70 68.43 0.0M
2022-01-25 68.46 68.64 67.93 68.58 0.0M
2022-01-24 68.59 68.59 67.30 67.69 0.0M
2022-01-21 69.41 69.96 69.17 69.26 0.0M
2022-01-20 69.91 71.51 69.91 71.25 0.0M
2022-01-19 68.95 70.67 68.95 70.08 0.0M
2022-01-18 71.86 71.86 71.23 71.68 0.0M
2022-01-14 72.05 73.23 72.05 73.23 0.0M
2022-01-13 74.42 74.42 73.96 74.20 0.0M
2022-01-12 74.15 75.35 74.15 75.35 0.0M
2022-01-11 71.52 74.71 71.52 74.71 0.0M
2022-01-10 74.05 74.06 73.82 73.86 0.0M
2022-01-07 74.31 75.54 74.31 75.22 0.0M
2022-01-06 76.75 76.75 74.75 74.75 0.0M
2022-01-05 78.88 79.26 78.49 79.00 0.0M
2022-01-04 80.44 80.81 80.31 80.34 0.0M
2022-01-03 77.69 78.19 77.69 78.19 0.0M