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
2023-12-29 101.39 101.39 101.39 101.39 0.0M
2023-12-28 102.49 102.62 99.28 102.47 0.0M
2023-12-27 101.00 102.66 101.00 101.83 0.0M
2023-12-26 100.57 101.10 96.74 101.10 0.0M
2023-12-22 100.12 100.12 100.12 100.12 0.0M
2023-12-21 100.78 100.86 100.78 100.86 0.0M
2023-12-20 101.54 102.39 100.51 100.51 0.0M
2023-12-19 102.08 102.08 102.08 102.08 0.0M
2023-12-18 100.86 100.86 99.69 99.69 0.0M
2023-12-15 100.77 100.77 100.06 100.06 0.0M
2023-12-14 101.11 101.11 99.72 100.92 0.0M
2023-12-13 99.54 100.40 99.16 100.22 0.0M
2023-12-12 96.39 96.39 96.22 96.38 0.0M
2023-12-11 94.28 94.41 94.28 94.40 0.0M
2023-12-08 93.17 93.43 93.17 93.38 0.0M
2023-12-07 92.75 93.08 92.65 93.03 0.0M
2023-12-06 95.17 95.17 93.01 93.04 0.0M
2023-12-05 91.50 91.53 91.34 91.52 0.0M
2023-12-04 90.22 90.28 89.96 90.23 0.0M
2023-12-01 91.29 91.52 91.28 91.52 0.0M
2023-11-30 90.37 90.37 89.91 89.91 0.0M
2023-11-29 88.44 88.46 88.25 88.25 0.0M
2023-11-28 87.01 87.01 86.45 86.95 0.0M
2023-11-27 85.37 87.10 85.33 85.33 0.0M
2023-11-24 86.05 86.05 86.05 86.05 0.0M
2023-11-22 86.14 86.14 85.71 85.71 0.0M
2023-11-21 85.44 86.74 85.37 85.37 0.0M
2023-11-20 85.66 86.05 85.66 86.05 0.0M
2023-11-17 85.39 85.91 84.98 85.00 0.0M
2023-11-16 83.36 83.85 83.36 83.60 0.0M
2023-11-15 84.57 84.57 83.78 83.78 0.0M
2023-11-14 82.37 82.86 82.37 82.85 0.0M
2023-11-13 80.44 80.94 80.39 80.91 0.0M
2023-11-10 79.43 80.55 79.43 80.55 0.0M
2023-11-09 81.33 81.40 80.56 80.78 0.0M
2023-11-08 80.73 81.32 80.67 81.02 0.0M
2023-11-07 79.98 80.51 79.98 80.46 0.0M
2023-11-06 77.80 80.03 77.80 79.64 0.0M
2023-11-03 81.09 81.09 80.05 80.54 0.0M
2023-11-02 79.26 79.53 79.08 79.53 0.0M
2023-11-01 77.60 78.40 77.44 78.35 0.0M
2023-10-31 76.25 76.59 76.12 76.59 0.0M
2023-10-30 77.30 77.96 77.08 77.13 0.0M
2023-10-27 79.54 79.54 76.27 76.29 0.0M
2023-10-26 76.93 77.07 76.49 77.07 0.0M
2023-10-25 77.74 78.60 77.14 77.83 0.0M
2023-10-24 78.37 78.57 78.32 78.57 0.0M
2023-10-23 78.14 78.40 77.99 78.05 0.0M
2023-10-20 77.10 77.25 76.62 76.62 0.0M
2023-10-19 79.00 79.42 78.47 78.51 0.0M
2023-10-18 80.90 80.90 80.16 80.16 0.0M
2023-10-17 80.82 80.99 80.56 80.99 0.0M
2023-10-16 80.91 81.30 80.91 81.24 0.0M
2023-10-13 81.11 81.11 80.63 80.73 0.0M
2023-10-12 81.32 81.34 80.44 80.76 0.0M
2023-10-11 83.50 83.50 82.94 83.21 0.0M
2023-10-10 82.79 82.86 82.58 82.86 0.0M
2023-10-09 81.44 81.90 81.38 81.90 0.0M
2023-10-06 80.94 82.32 80.94 82.09 0.0M
2023-10-05 80.99 81.40 80.85 81.34 0.0M
2023-10-04 79.94 80.08 79.61 80.05 0.0M
2023-10-03 80.00 80.14 79.54 79.79 0.0M
2023-10-02 80.78 80.78 80.28 80.33 0.0M
2023-09-29 83.57 83.57 81.89 81.97 0.0M
2023-09-28 81.50 82.29 81.50 82.29 0.0M
2023-09-27 81.74 81.85 81.06 81.32 0.0M
2023-09-26 82.82 82.85 82.43 82.43 0.0M
2023-09-25 82.44 82.54 82.19 82.54 0.0M
2023-09-22 82.77 82.86 82.29 82.49 0.0M
2023-09-21 82.52 82.61 81.68 81.68 0.0M
2023-09-20 85.90 86.47 84.96 86.10 0.0M
2023-09-19 85.62 86.70 84.49 84.81 0.0M
2023-09-18 84.28 84.28 83.07 84.00 0.0M
2023-09-15 85.00 85.00 84.00 84.50 0.0M
2023-09-14 84.31 85.51 84.31 85.50 0.0M
2023-09-13 85.05 85.26 84.92 85.26 0.0M
2023-09-12 86.14 86.30 85.97 86.30 0.0M
2023-09-11 86.50 86.50 86.17 86.30 0.0M
2023-09-08 86.28 86.28 85.92 85.93 0.0M
2023-09-07 85.26 85.53 85.23 85.47 0.0M
2023-09-06 85.06 85.27 85.06 85.27 0.0M
2023-09-05 86.39 86.50 86.19 86.29 0.0M
2023-09-01 86.97 87.18 86.91 87.18 0.0M
2023-08-31 87.70 87.90 87.66 87.90 0.0M
2023-08-30 89.50 89.50 88.52 88.54 0.0M
2023-08-29 86.00 86.93 85.79 86.93 0.0M
2023-08-28 86.25 86.25 85.62 85.68 0.0M
2023-08-25 85.46 85.46 84.65 85.28 0.0M
2023-08-24 85.18 85.18 84.84 85.18 0.0M
2023-08-23 85.27 85.64 85.27 85.64 0.0M
2023-08-22 84.61 85.57 84.61 85.47 0.0M
2023-08-21 85.26 85.31 84.93 85.31 0.0M
2023-08-18 84.00 84.52 83.56 83.71 0.0M
2023-08-17 81.00 81.12 80.50 81.06 0.0M
2023-08-16 80.00 80.65 79.31 80.34 0.0M
2023-08-15 79.85 80.00 78.00 79.00 0.0M
2023-08-14 75.20 75.91 75.13 75.91 0.0M
2023-08-11 75.54 76.03 75.54 75.90 0.0M
2023-08-10 78.65 79.21 76.77 76.91 0.0M
2023-08-09 77.55 77.55 76.12 77.10 0.0M
2023-08-08 75.81 76.58 75.74 76.58 0.0M
2023-08-07 77.01 77.10 76.67 77.06 0.0M
2023-08-04 78.43 78.55 77.44 77.51 0.0M
2023-08-03 76.89 77.35 76.81 77.21 0.0M
2023-08-02 77.55 79.25 77.34 77.83 0.0M
2023-08-01 78.72 79.10 78.72 79.01 0.0M
2023-07-31 80.62 80.88 80.35 80.57 0.0M
2023-07-28 81.08 81.23 80.47 80.47 0.0M
2023-07-27 82.56 82.56 80.70 80.74 0.0M
2023-07-26 78.25 80.45 78.25 79.95 0.0M
2023-07-25 79.70 80.08 79.58 79.58 0.0M
2023-07-24 79.46 79.52 79.04 79.41 0.0M
2023-07-21 77.81 79.01 77.77 78.70 0.0M
2023-07-20 79.50 79.50 79.19 79.26 0.0M
2023-07-19 79.63 80.82 79.63 80.60 0.0M
2023-07-18 76.72 79.60 76.48 79.38 0.0M
2023-07-17 80.74 80.74 78.82 79.40 0.0M
2023-07-14 79.29 79.29 78.77 78.96 0.0M
2023-07-13 78.63 78.89 78.46 78.88 0.0M
2023-07-12 75.83 76.09 75.83 76.01 0.0M
2023-07-11 74.96 75.40 74.88 75.40 0.0M
2023-07-10 74.13 74.47 74.12 74.47 0.0M
2023-07-07 73.87 74.57 73.87 74.42 0.0M
2023-07-06 74.09 74.71 73.73 73.92 0.0M
2023-07-05 75.09 76.44 74.88 76.21 0.0M
2023-07-03 76.37 76.87 76.04 76.18 0.0M
2023-06-30 75.10 76.49 75.10 76.49 0.0M
2023-06-29 75.86 76.01 75.86 76.00 0.0M
2023-06-28 74.82 75.71 74.82 75.59 0.0M
2023-06-27 75.66 75.96 75.66 75.96 0.0M
2023-06-26 76.53 77.06 76.05 77.06 0.0M
2023-06-23 76.07 76.23 76.04 76.19 0.0M
2023-06-22 79.83 80.78 79.42 80.78 0.0M
2023-06-21 82.33 82.36 81.30 81.72 0.0M
2023-06-20 82.23 82.25 81.91 82.25 0.0M
2023-06-16 84.01 84.01 82.37 83.38 0.0M
2023-06-15 82.06 82.19 81.77 82.13 0.0M
2023-06-14 81.62 82.30 80.95 80.95 0.0M
2023-06-13 82.13 82.34 81.66 81.93 0.0M
2023-06-12 80.72 81.29 80.72 81.25 0.0M
2023-06-09 80.58 80.73 80.46 80.72 0.0M
2023-06-08 80.66 81.03 80.58 81.03 0.0M
2023-06-07 81.06 81.06 80.73 80.76 0.0M
2023-06-06 79.49 79.62 79.26 79.62 0.0M
2023-06-05 82.03 82.22 82.01 82.01 0.0M
2023-06-02 81.52 81.74 81.50 81.74 0.0M
2023-06-01 80.99 81.95 80.99 81.95 0.0M
2023-05-31 78.75 79.17 78.48 79.16 0.0M
2023-05-30 80.13 80.13 79.42 79.49 0.0M
2023-05-26 80.75 81.35 79.99 80.67 0.0M
2023-05-25 79.29 79.64 79.29 79.59 0.0M
2023-05-24 79.77 79.77 79.29 79.29 0.0M
2023-05-23 81.01 81.04 80.78 81.04 0.0M
2023-05-22 81.36 81.48 81.26 81.26 0.0M
2023-05-19 82.67 82.68 82.45 82.62 0.0M
2023-05-18 81.74 81.74 81.47 81.67 0.0M
2023-05-17 82.25 82.25 81.76 82.24 0.0M
2023-05-16 83.03 83.03 82.45 82.45 0.0M
2023-05-15 82.85 83.48 82.85 83.48 0.0M
2023-05-11 82.17 82.23 82.17 82.23 0.0M
2023-05-10 82.99 82.99 82.99 82.99 0.0M
2023-05-09 82.47 82.47 81.97 81.97 0.0M
2023-05-08 82.95 82.99 82.95 82.99 0.0M
2023-05-05 83.50 83.50 83.50 83.50 0.0M
2023-05-04 81.89 82.20 81.70 82.20 0.0M
2023-05-03 81.66 82.20 81.65 82.20 0.0M
2023-05-02 81.78 81.78 81.49 81.49 0.0M
2023-05-01 81.68 81.69 81.38 81.66 0.0M
2023-04-28 81.56 81.56 81.56 81.56 0.0M
2023-04-27 82.41 82.82 82.41 82.82 0.0M
2023-04-26 82.84 82.84 82.50 82.70 0.0M
2023-04-25 82.83 83.33 82.67 82.88 0.0M
2023-04-24 84.09 84.34 83.88 83.88 0.0M
2023-04-21 83.54 83.61 83.30 83.30 0.0M
2023-04-20 84.10 84.32 83.45 83.52 0.0M
2023-04-19 83.39 83.39 83.30 83.30 0.0M
2023-04-18 83.77 83.77 83.16 83.45 0.0M
2023-04-17 83.11 83.24 83.00 83.06 0.0M
2023-04-14 84.55 85.22 82.96 82.96 0.0M
2023-04-13 85.73 85.73 85.73 85.73 0.0M
2023-04-12 83.09 83.52 83.09 83.09 0.0M
2023-04-11 82.70 82.70 82.70 82.70 0.0M
2023-04-10 82.65 82.65 82.15 82.65 0.0M
2023-04-06 82.62 83.15 82.62 83.10 0.0M
2023-04-05 81.60 82.15 81.09 81.64 0.0M
2023-04-04 81.88 81.88 81.53 81.76 0.0M
2023-04-03 80.31 80.76 80.31 80.76 0.0M
2023-03-31 79.59 79.59 79.19 79.19 0.0M
2023-03-30 77.43 77.75 77.43 77.75 0.0M
2023-03-29 76.31 77.10 76.31 77.10 0.0M
2023-03-28 76.94 77.20 76.83 76.97 0.0M
2023-03-27 76.74 76.78 76.25 76.75 0.0M
2023-03-24 74.84 75.04 74.74 75.04 0.0M
2023-03-23 76.78 76.78 74.72 74.72 0.0M
2023-03-22 76.37 76.73 76.20 76.40 0.0M
2023-03-21 75.91 76.18 75.70 76.18 0.0M
2023-03-20 75.79 75.79 75.41 75.72 0.0M
2023-03-17 77.20 77.20 75.90 76.10 0.0M
2023-03-16 75.72 77.01 75.43 77.01 0.0M
2023-03-15 74.32 74.48 73.66 74.24 0.0M
2023-03-14 74.94 75.12 74.58 75.12 0.0M
2023-03-13 74.37 74.83 74.21 74.57 0.0M
2023-03-10 76.31 76.40 75.67 76.09 0.0M
2023-03-09 77.10 77.10 75.65 75.65 0.0M
2023-03-08 77.40 77.45 77.18 77.18 0.0M
2023-03-07 76.02 76.86 75.34 75.96 0.0M
2023-03-06 76.16 76.33 75.89 76.02 0.0M
2023-03-03 75.74 76.23 75.74 76.23 0.0M
2023-03-02 74.91 75.78 74.89 75.33 0.0M
2023-03-01 75.46 75.55 75.30 75.30 0.0M
2023-02-28 74.93 75.45 74.93 75.13 0.0M
2023-02-27 76.47 76.69 76.28 76.68 0.0M
2023-02-24 75.70 75.73 75.40 75.65 0.0M
2023-02-23 76.81 76.81 76.05 76.49 0.0M
2023-02-22 76.83 76.85 76.47 76.47 0.0M
2023-02-21 76.53 76.63 76.28 76.28 0.0M
2023-02-17 77.70 77.70 76.98 77.65 0.0M
2023-02-16 78.09 78.31 77.78 77.78 0.0M
2023-02-15 78.19 78.19 77.90 78.04 0.0M
2023-02-14 72.92 72.97 72.29 72.89 0.0M
2023-02-13 71.92 73.42 71.92 73.42 0.0M
2023-02-10 73.03 73.03 73.03 73.03 0.0M
2023-02-09 75.99 75.99 74.22 74.46 0.0M
2023-02-08 74.65 75.80 74.65 74.76 0.0M
2023-02-07 75.15 75.99 75.15 75.99 0.0M
2023-02-06 76.03 76.10 75.83 75.84 0.0M
2023-02-03 77.32 77.32 77.00 77.00 0.0M
2023-02-02 77.92 77.92 76.80 76.90 0.0M
2023-02-01 75.59 76.25 74.93 75.88 0.0M
2023-01-31 74.25 75.47 74.16 75.17 0.0M
2023-01-30 74.19 74.49 73.63 73.63 0.0M
2023-01-27 74.12 74.12 73.61 73.61 0.0M
2023-01-26 73.72 74.30 73.72 74.30 0.0M
2023-01-25 72.61 73.56 72.61 73.44 0.0M
2023-01-24 71.43 71.64 71.16 71.58 0.0M
2023-01-23 73.37 73.67 73.18 73.41 0.0M
2023-01-20 73.88 74.16 73.88 74.16 0.0M
2023-01-19 74.07 74.29 73.77 74.10 0.0M
2023-01-18 73.74 73.74 73.72 73.72 0.0M
2023-01-17 73.61 73.72 73.61 73.68 0.0M
2023-01-13 72.40 72.92 72.40 72.92 0.0M
2023-01-12 72.97 72.97 72.97 72.97 0.0M
2023-01-11 71.50 71.75 71.40 71.63 0.0M
2023-01-10 72.84 72.84 71.89 72.05 0.0M
2023-01-09 72.09 72.56 71.95 72.19 0.0M
2023-01-06 69.24 71.52 69.24 71.52 0.0M
2023-01-05 69.50 69.62 69.24 69.24 0.0M
2023-01-04 69.97 70.20 69.74 69.74 0.0M
2023-01-03 69.59 69.59 67.27 68.01 0.0M