시장 데이터를 불러오는 중
전체 종목
바이옴 홀딩스 과거 주가
Vyome Holdings, Inc. - Common Stock · HIND · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vyome Holdings, Inc. - Common Stock · HIND · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,720 | ₩2,801 | ₩2,693 | ₩2,801 | +2.96% | 7.6천 |
| 2026.10.08 | ₩2,720 | ₩2,720 | ₩2,653 | ₩2,720 | 0.00% | 8천 |
| 2026.10.07 | ₩2,707 | ₩2,760 | ₩2,653 | ₩2,734 | +0.99% | 1.1만 |
| 2026.10.06 | ₩2,693 | ₩2,774 | ₩2,551 | ₩2,760 | +2.49% | 1.4만 |
| 2026.10.05 | ₩2,553 | ₩2,680 | ₩2,553 | ₩2,586 | +1.31% | 1만 |
| 2026.10.02 | ₩2,466 | ₩2,626 | ₩2,439 | ₩2,559 | +3.80% | 2만 |
| 2026.10.01 | ₩2,586 | ₩2,680 | ₩2,559 | ₩2,573 | -0.52% | 8.5천 |
| 2026.09.30 | ₩2,586 | ₩2,738 | ₩2,546 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,586 |
| 0.00% |
| 7.5천 |
| 2026.09.29 | ₩2,667 | ₩2,707 | ₩2,667 | ₩2,707 | +1.51% | 8.6천 |
|---|
| 2026.09.28 | ₩2,693 | ₩2,760 | ₩2,693 | ₩2,720 | +1.00% | 5.1천 |
|---|
| 2026.09.25 | ₩2,774 | ₩2,781 | ₩2,693 | ₩2,734 | -1.45% | 9.3천 |
|---|
| 2026.09.24 | ₩2,723 | ₩2,787 | ₩2,720 | ₩2,760 | +1.38% | 6.3천 |
|---|
| 2026.09.23 | ₩2,653 | ₩2,693 | ₩2,609 | ₩2,693 | +1.52% | 5.4천 |
|---|
| 2026.09.22 | ₩2,680 | ₩2,801 | ₩2,559 | ₩2,613 | -2.50% | 2.5만 |
|---|
| 2026.09.21 | ₩2,747 | ₩2,747 | ₩2,533 | ₩2,586 | -5.85% | 6.3만 |
|---|
| 2026.09.18 | ₩2,640 | ₩2,948 | ₩2,640 | ₩2,814 | +6.60% | 19.5만 |
|---|
| 2026.09.17 | ₩2,626 | ₩2,747 | ₩2,626 | ₩2,626 | 0.00% | 4.9천 |
|---|
| 2026.09.16 | ₩2,734 | ₩2,801 | ₩2,613 | ₩2,613 | -4.41% | 5.4천 |
|---|
| 2026.09.15 | ₩2,760 | ₩2,781 | ₩2,680 | ₩2,693 | -2.43% | 7.8천 |
|---|
| 2026.09.14 | ₩2,840 | ₩2,840 | ₩2,760 | ₩2,760 | -2.78% | 4.1천 |
|---|
| 2026.09.11 | ₩2,827 | ₩2,827 | ₩2,747 | ₩2,760 | -2.37% | 1.8만 |
|---|
| 2026.09.10 | ₩2,747 | ₩2,814 | ₩2,747 | ₩2,814 | +2.44% | 3.2천 |
|---|
| 2026.09.09 | ₩2,760 | ₩2,760 | ₩2,760 | ₩2,760 | 0.00% | 4천 |
|---|
| 2026.09.08 | ₩2,988 | ₩2,988 | ₩2,760 | ₩2,801 | -6.28% | 1.9만 |
|---|
| 2026.09.04 | ₩2,858 | ₩2,987 | ₩2,858 | ₩2,975 | +4.08% | 2.3천 |
|---|
| 2026.09.03 | ₩2,948 | ₩3,042 | ₩2,948 | ₩2,988 | +1.36% | 1.4만 |
|---|
| 2026.09.02 | ₩2,854 | ₩2,921 | ₩2,854 | ₩2,921 | +2.35% | 4.4천 |
|---|
| 2026.09.01 | ₩2,881 | ₩2,908 | ₩2,854 | ₩2,908 | +0.93% | 5.9천 |
|---|
| 2026.08.31 | ₩2,894 | ₩2,988 | ₩2,882 | ₩2,894 | 0.00% | 7.2천 |
|---|
| 2026.08.28 | ₩3,035 | ₩3,035 | ₩2,955 | ₩2,955 | -2.65% | 1.8천 |
|---|
| 2026.08.27 | ₩2,961 | ₩2,988 | ₩2,908 | ₩2,961 | 0.00% | 2.2천 |
|---|
| 2026.08.26 | ₩3,055 | ₩3,055 | ₩2,881 | ₩2,894 | -5.26% | 1.2만 |
|---|
| 2026.08.25 | ₩3,054 | ₩3,054 | ₩2,988 | ₩2,988 | -2.15% | 1.6천 |
|---|
| 2026.08.24 | ₩2,935 | ₩3,082 | ₩2,935 | ₩3,004 | +2.37% | 3.7천 |
|---|
| 2026.08.21 | ₩2,961 | ₩3,082 | ₩2,961 | ₩3,015 | +1.81% | 4.7천 |
|---|
| 2026.08.20 | ₩3,055 | ₩3,109 | ₩2,982 | ₩3,055 | 0.00% | 9.5천 |
|---|
| 2026.08.19 | ₩2,947 | ₩3,161 | ₩2,947 | ₩3,109 | +5.50% | 2.5만 |
|---|
| 2026.08.18 | ₩2,980 | ₩3,042 | ₩2,866 | ₩3,042 | +2.07% | 6.7천 |
|---|
| 2026.08.17 | ₩2,854 | ₩3,082 | ₩2,854 | ₩3,042 | +6.57% | 1.4만 |
|---|
| 2026.08.14 | ₩2,908 | ₩2,988 | ₩2,841 | ₩2,921 | +0.46% | 6.1천 |
|---|
| 2026.08.13 | ₩2,921 | ₩3,002 | ₩2,854 | ₩2,894 | -0.92% | 5.2천 |
|---|
| 2026.08.12 | ₩3,028 | ₩3,028 | ₩2,975 | ₩2,975 | -1.77% | 1.2만 |
|---|
| 2026.08.11 | ₩2,996 | ₩3,047 | ₩2,988 | ₩3,015 | +0.63% | 8.7천 |
|---|
| 2026.08.10 | ₩2,894 | ₩2,975 | ₩2,854 | ₩2,961 | +2.31% | 6.2천 |
|---|
| 2026.08.07 | ₩2,814 | ₩2,894 | ₩2,667 | ₩2,894 | +2.86% | 1.5만 |
|---|
| 2026.08.06 | ₩2,861 | ₩2,868 | ₩2,854 | ₩2,868 | +0.23% | 1.9천 |
|---|
| 2026.08.05 | ₩2,908 | ₩3,042 | ₩2,848 | ₩2,868 | -1.38% | 1만 |
|---|
| 2026.08.04 | ₩2,921 | ₩2,948 | ₩2,814 | ₩2,908 | -0.46% | 5.9천 |
|---|
| 2026.08.03 | ₩2,801 | ₩2,921 | ₩2,640 | ₩2,901 | +3.59% | 1.1만 |
|---|
| 2026.07.31 | ₩2,720 | ₩2,866 | ₩2,693 | ₩2,834 | +4.19% | 2.3만 |
|---|
| 2026.07.30 | ₩2,751 | ₩2,751 | ₩2,680 | ₩2,693 | -2.09% | 2.3천 |
|---|
| 2026.07.29 | ₩2,667 | ₩2,774 | ₩2,653 | ₩2,667 | 0.00% | 5.3천 |
|---|
| 2026.07.28 | ₩2,720 | ₩2,720 | ₩2,653 | ₩2,667 | -1.97% | 1만 |
|---|
| 2026.07.27 | ₩2,760 | ₩2,814 | ₩2,680 | ₩2,680 | -2.91% | 6천 |
|---|
| 2026.07.24 | ₩2,827 | ₩2,841 | ₩2,734 | ₩2,760 | -2.37% | 9.7천 |
|---|
| 2026.07.23 | ₩2,854 | ₩2,935 | ₩2,801 | ₩2,868 | +0.47% | 6.2천 |
|---|
| 2026.07.22 | ₩2,948 | ₩2,948 | ₩2,841 | ₩2,842 | -3.59% | 1.5만 |
|---|
| 2026.07.21 | ₩2,881 | ₩2,921 | ₩2,841 | ₩2,921 | +1.40% | 1.5만 |
|---|
| 2026.07.20 | ₩2,881 | ₩2,935 | ₩2,881 | ₩2,935 | +1.86% | 6.4천 |
|---|
| 2026.07.17 | ₩2,894 | ₩2,921 | ₩2,841 | ₩2,881 | -0.46% | 1만 |
|---|
| 2026.07.16 | ₩3,055 | ₩3,055 | ₩2,854 | ₩2,935 | -3.95% | 6.7천 |
|---|
| 2026.07.15 | ₩2,968 | ₩3,042 | ₩2,963 | ₩3,042 | +2.48% | 2.9만 |
|---|
| 2026.07.14 | ₩3,002 | ₩3,002 | ₩2,904 | ₩2,921 | -2.68% | 1.1만 |
|---|
| 2026.07.13 | ₩2,975 | ₩3,002 | ₩2,921 | ₩3,002 | +0.90% | 1.5만 |
|---|
| 2026.07.10 | ₩3,002 | ₩3,069 | ₩2,921 | ₩3,015 | +0.45% | 2.2만 |
|---|
| 2026.07.09 | ₩2,868 | ₩2,988 | ₩2,814 | ₩2,988 | +4.21% | 2.6만 |
|---|
| 2026.07.08 | ₩2,975 | ₩2,975 | ₩2,814 | ₩2,854 | -4.05% | 2.1만 |
|---|
| 2026.07.07 | ₩2,921 | ₩2,995 | ₩2,921 | ₩2,948 | +0.92% | 5천 |
|---|
| 2026.07.06 | ₩3,015 | ₩3,055 | ₩2,931 | ₩2,988 | -0.89% | 1.3만 |
|---|
| 2026.07.02 | ₩2,955 | ₩3,082 | ₩2,894 | ₩3,082 | +4.31% | 1.8만 |
|---|
| 2026.07.01 | ₩3,015 | ₩3,055 | ₩2,894 | ₩3,015 | 0.00% | 2.3만 |
|---|
| 2026.06.30 | ₩2,868 | ₩2,975 | ₩2,868 | ₩2,881 | +0.47% | 1.1만 |
|---|
| 2026.06.29 | ₩2,894 | ₩2,948 | ₩2,854 | ₩2,854 | -1.39% | 4.9천 |
|---|
| 2026.06.26 | ₩2,907 | ₩2,961 | ₩2,868 | ₩2,894 | -0.41% | 1.8만 |
|---|
| 2026.06.25 | ₩2,881 | ₩2,975 | ₩2,822 | ₩2,827 | -1.86% | 1.1만 |
|---|
| 2026.06.24 | ₩2,894 | ₩2,894 | ₩2,814 | ₩2,814 | -2.78% | 3.4만 |
|---|
| 2026.06.23 | ₩2,948 | ₩3,149 | ₩2,814 | ₩2,841 | -3.64% | 4.6만 |
|---|
| 2026.06.22 | ₩2,975 | ₩3,028 | ₩2,874 | ₩2,908 | -2.25% | 1.5만 |
|---|
| 2026.06.18 | ₩3,055 | ₩3,090 | ₩2,908 | ₩2,908 | -4.82% | 2.6만 |
|---|
| 2026.06.17 | ₩2,921 | ₩3,095 | ₩2,921 | ₩2,921 | 0.00% | 2.9만 |
|---|
| 2026.06.16 | ₩2,948 | ₩3,136 | ₩2,921 | ₩2,948 | 0.00% | 1만 |
|---|
| 2026.06.15 | ₩2,908 | ₩3,095 | ₩2,854 | ₩2,908 | 0.00% | 1.5만 |
|---|
| 2026.06.12 | ₩2,975 | ₩3,176 | ₩2,948 | ₩3,082 | +3.60% | 8.3천 |
|---|
| 2026.06.11 | ₩2,961 | ₩3,082 | ₩2,928 | ₩3,055 | +3.17% | 1.3만 |
|---|
| 2026.06.10 | ₩2,841 | ₩3,146 | ₩2,827 | ₩2,915 | +2.59% | 1.3만 |
|---|
| 2026.06.09 | ₩2,854 | ₩2,948 | ₩2,814 | ₩2,827 | -0.94% | 9.8천 |
|---|
| 2026.06.08 | ₩2,827 | ₩3,008 | ₩2,814 | ₩2,935 | +3.79% | 6.4만 |
|---|
| 2026.06.05 | ₩3,069 | ₩3,069 | ₩2,829 | ₩2,894 | -5.68% | 1.4만 |
|---|
| 2026.06.04 | ₩2,948 | ₩3,256 | ₩2,900 | ₩3,082 | +4.55% | 2만 |
|---|
| 2026.06.03 | ₩3,042 | ₩3,258 | ₩2,975 | ₩3,028 | -0.44% | 5만 |
|---|
| 2026.06.02 | ₩3,002 | ₩3,141 | ₩3,002 | ₩3,082 | +2.68% | 2.3만 |
|---|
| 2026.06.01 | ₩3,042 | ₩3,181 | ₩2,921 | ₩3,109 | +2.20% | 1.5만 |
|---|
| 2026.05.29 | ₩3,122 | ₩3,203 | ₩3,042 | ₩3,136 | +0.43% | 2.2만 |
|---|
| 2026.05.28 | ₩3,149 | ₩3,350 | ₩3,042 | ₩3,149 | 0.00% | 2.4만 |
|---|
| 2026.05.27 | ₩2,975 | ₩3,116 | ₩2,975 | ₩3,002 | +0.90% | 1.7만 |
|---|
| 2026.05.26 | ₩2,961 | ₩3,183 | ₩2,961 | ₩3,095 | +4.52% | 3.3만 |
|---|
| 2026.05.22 | ₩2,869 | ₩3,015 | ₩2,869 | ₩2,988 | +4.16% | 1.7만 |
|---|
| 2026.05.21 | ₩2,854 | ₩3,082 | ₩2,801 | ₩2,988 | +4.69% | 3.3만 |
|---|
| 2026.05.20 | ₩2,593 | ₩2,881 | ₩2,593 | ₩2,827 | +9.04% | 2.2만 |
|---|
| 2026.05.19 | ₩2,479 | ₩2,707 | ₩2,472 | ₩2,693 | +8.65% | 4.1만 |
|---|
| 2026.05.18 | ₩2,506 | ₩2,573 | ₩2,425 | ₩2,533 | +1.07% | 2.7만 |
|---|
| 2026.05.15 | ₩2,586 | ₩2,586 | ₩2,479 | ₩2,533 | -2.07% | 2.2만 |
|---|
| 2026.05.14 | ₩2,573 | ₩2,680 | ₩2,546 | ₩2,573 | 0.00% | 4.4만 |
|---|
| 2026.05.13 | ₩2,613 | ₩2,653 | ₩2,539 | ₩2,573 | -1.54% | 3.9만 |
|---|
| 2026.05.12 | ₩2,667 | ₩2,734 | ₩2,559 | ₩2,653 | -0.50% | 25.4만 |
|---|
| 2026.05.11 | ₩2,720 | ₩2,948 | ₩2,613 | ₩2,640 | -2.96% | 4.6만 |
|---|
| 2026.05.08 | ₩2,868 | ₩3,055 | ₩2,760 | ₩2,760 | -3.74% | 2만 |
|---|
| 2026.05.07 | ₩2,948 | ₩2,961 | ₩2,814 | ₩2,814 | -4.55% | 6.1천 |
|---|
| 2026.05.06 | ₩2,814 | ₩3,082 | ₩2,814 | ₩2,948 | +4.76% | 3.1만 |
|---|
| 2026.05.05 | ₩2,759 | ₩2,874 | ₩2,747 | ₩2,774 | +0.53% | 3.1만 |
|---|
| 2026.05.04 | ₩2,586 | ₩2,848 | ₩2,586 | ₩2,801 | +8.29% | 2.8만 |
|---|
| 2026.05.01 | ₩2,734 | ₩2,797 | ₩2,626 | ₩2,626 | -3.92% | 2.5만 |
|---|
| 2026.04.30 | ₩2,680 | ₩2,793 | ₩2,680 | ₩2,720 | +1.50% | 1.5만 |
|---|
| 2026.04.29 | ₩2,814 | ₩2,838 | ₩2,720 | ₩2,734 | -2.86% | 2.1만 |
|---|
| 2026.04.28 | ₩2,908 | ₩2,908 | ₩2,736 | ₩2,814 | -3.23% | 3.3만 |
|---|
| 2026.04.27 | ₩2,948 | ₩3,008 | ₩2,854 | ₩2,881 | -2.27% | 1.8만 |
|---|
| 2026.04.24 | ₩2,975 | ₩3,042 | ₩2,892 | ₩2,961 | -0.45% | 3.7만 |
|---|
| 2026.04.23 | ₩2,975 | ₩3,102 | ₩2,961 | ₩3,028 | +1.80% | 1.3만 |
|---|
| 2026.04.22 | ₩2,988 | ₩3,149 | ₩2,975 | ₩3,042 | +1.79% | 2.6만 |
|---|
| 2026.04.21 | ₩3,122 | ₩3,162 | ₩3,015 | ₩3,028 | -3.00% | 2.5만 |
|---|
| 2026.04.20 | ₩2,975 | ₩3,189 | ₩2,908 | ₩3,149 | +5.86% | 2.4만 |
|---|
| 2026.04.17 | ₩3,028 | ₩3,122 | ₩2,948 | ₩2,961 | -2.21% | 2.2만 |
|---|
| 2026.04.16 | ₩3,015 | ₩3,075 | ₩2,897 | ₩2,975 | -1.33% | 2.9만 |
|---|
| 2026.04.15 | ₩3,002 | ₩3,109 | ₩2,975 | ₩3,002 | 0.00% | 1.6만 |
|---|
| 2026.04.14 | ₩3,122 | ₩3,149 | ₩3,002 | ₩3,055 | -2.15% | 3.4만 |
|---|
| 2026.04.13 | ₩2,894 | ₩3,256 | ₩2,854 | ₩3,109 | +7.41% | 2.3만 |
|---|
| 2026.04.10 | ₩3,122 | ₩3,122 | ₩2,881 | ₩2,935 | -6.01% | 1.4만 |
|---|
| 2026.04.09 | ₩2,868 | ₩3,136 | ₩2,774 | ₩3,082 | +7.48% | 1.6만 |
|---|
| 2026.04.08 | ₩2,941 | ₩3,015 | ₩2,854 | ₩2,854 | -2.96% | 1.3만 |
|---|
| 2026.04.07 | ₩2,868 | ₩3,162 | ₩2,707 | ₩2,827 | -1.40% | 1.9만 |
|---|
| 2026.04.06 | ₩2,881 | ₩3,022 | ₩2,881 | ₩2,894 | +0.47% | 1.2만 |
|---|
| 2026.04.02 | ₩2,956 | ₩2,961 | ₩2,841 | ₩2,854 | -3.45% | 5.1천 |
|---|
| 2026.04.01 | ₩2,952 | ₩2,975 | ₩2,841 | ₩2,881 | -2.41% | 1.3만 |
|---|
| 2026.03.31 | ₩2,841 | ₩2,988 | ₩2,787 | ₩2,881 | +1.42% | 2.6만 |
|---|
| 2026.03.30 | ₩2,814 | ₩2,881 | ₩2,734 | ₩2,734 | -2.86% | 2.2만 |
|---|
| 2026.03.27 | ₩2,841 | ₩2,948 | ₩2,827 | ₩2,854 | +0.47% | 3.6만 |
|---|
| 2026.03.26 | ₩3,019 | ₩3,070 | ₩2,948 | ₩2,948 | -2.35% | 7.3천 |
|---|
| 2026.03.25 | ₩3,136 | ₩3,136 | ₩3,042 | ₩3,042 | -2.99% | 7.7천 |
|---|
| 2026.03.24 | ₩3,055 | ₩3,129 | ₩3,015 | ₩3,069 | +0.44% | 1.4만 |
|---|
| 2026.03.23 | ₩2,935 | ₩3,203 | ₩2,810 | ₩3,109 | +5.94% | 3.8만 |
|---|
| 2026.03.20 | ₩3,042 | ₩3,082 | ₩2,881 | ₩3,055 | +0.44% | 3만 |
|---|
| 2026.03.19 | ₩2,760 | ₩3,223 | ₩2,760 | ₩3,055 | +10.68% | 8.3만 |
|---|
| 2026.03.18 | ₩2,841 | ₩2,915 | ₩2,707 | ₩2,787 | -1.89% | 3.4만 |
|---|
| 2026.03.17 | ₩2,948 | ₩3,035 | ₩2,841 | ₩2,841 | -3.64% | 6.3만 |
|---|
| 2026.03.16 | ₩3,028 | ₩3,152 | ₩3,015 | ₩3,015 | -0.44% | 2.8만 |
|---|
| 2026.03.13 | ₩3,176 | ₩3,385 | ₩3,015 | ₩3,015 | -5.06% | 3만 |
|---|
| 2026.03.12 | ₩3,417 | ₩3,430 | ₩3,176 | ₩3,176 | -7.06% | 6.4만 |
|---|
| 2026.03.11 | ₩3,457 | ₩3,779 | ₩3,417 | ₩3,457 | 0.00% | 3만 |
|---|
| 2026.03.10 | ₩3,591 | ₩3,631 | ₩3,484 | ₩3,484 | -2.99% | 3.8만 |
|---|
| 2026.03.09 | ₩3,743 | ₩3,743 | ₩3,296 | ₩3,564 | -4.76% | 10.3만 |
|---|
| 2026.03.06 | ₩3,819 | ₩4,007 | ₩3,672 | ₩3,752 | -1.75% | 3.1만 |
|---|
| 2026.03.05 | ₩4,141 | ₩4,167 | ₩3,859 | ₩3,899 | -5.83% | 4.1만 |
|---|
| 2026.03.04 | ₩4,248 | ₩4,281 | ₩4,114 | ₩4,154 | -2.21% | 3.2만 |
|---|
| 2026.03.03 | ₩4,435 | ₩4,462 | ₩4,075 | ₩4,194 | -5.44% | 9.8만 |
|---|
| 2026.03.02 | ₩4,395 | ₩4,618 | ₩4,395 | ₩4,569 | +3.96% | 4.8만 |
|---|
| 2026.02.27 | ₩4,502 | ₩4,596 | ₩4,422 | ₩4,516 | +0.30% | 2.9만 |
|---|
| 2026.02.26 | ₩4,690 | ₩4,717 | ₩4,127 | ₩4,502 | -4.00% | 12.6만 |
|---|
| 2026.02.25 | ₩4,248 | ₩4,730 | ₩4,248 | ₩4,650 | +9.46% | 17.6만 |
|---|
| 2026.02.24 | ₩4,007 | ₩4,288 | ₩3,940 | ₩4,208 | +5.02% | 19.2만 |
|---|
| 2026.02.23 | ₩3,538 | ₩4,087 | ₩3,404 | ₩3,886 | +9.85% | 25.8만 |
|---|
| 2026.02.20 | ₩3,658 | ₩3,749 | ₩3,497 | ₩3,524 | -3.66% | 5.6만 |
|---|
| 2026.02.19 | ₩3,779 | ₩3,779 | ₩3,564 | ₩3,685 | -2.48% | 5.6만 |
|---|
| 2026.02.18 | ₩3,457 | ₩4,020 | ₩3,457 | ₩3,765 | +8.91% | 24.2만 |
|---|
| 2026.02.17 | ₩3,363 | ₩3,618 | ₩3,363 | ₩3,524 | +4.78% | 7.3만 |
|---|
| 2026.02.13 | ₩3,444 | ₩3,692 | ₩3,430 | ₩3,471 | +0.78% | 12.5만 |
|---|
| 2026.02.12 | ₩3,417 | ₩3,538 | ₩3,377 | ₩3,497 | +2.35% | 13.1만 |
|---|
| 2026.02.11 | ₩3,390 | ₩3,491 | ₩3,109 | ₩3,430 | +1.19% | 14.2만 |
|---|
| 2026.02.10 | ₩3,404 | ₩3,635 | ₩3,350 | ₩3,444 | +1.18% | 14.9만 |
|---|
| 2026.02.09 | ₩3,765 | ₩3,806 | ₩3,404 | ₩3,444 | -8.54% | 22.8만 |
|---|
| 2026.02.06 | ₩3,055 | ₩3,926 | ₩3,055 | ₩3,672 | +20.18% | 48.5만 |
|---|
| 2026.02.05 | ₩3,390 | ₩3,551 | ₩3,028 | ₩3,082 | -9.09% | 33.1만 |
|---|
| 2026.02.04 | ₩2,747 | ₩3,725 | ₩2,734 | ₩3,444 | +25.37% | 91.4만 |
|---|
| 2026.02.03 | ₩2,908 | ₩3,122 | ₩2,693 | ₩2,774 | -4.61% | 48.4만 |
|---|
| 2026.02.02 | ₩2,492 | ₩2,965 | ₩2,345 | ₩2,948 | +18.28% | 134.7만 |
|---|
| 2026.01.30 | ₩2,720 | ₩2,948 | ₩2,506 | ₩2,573 | -5.42% | 28.3만 |
|---|
| 2026.01.29 | ₩3,189 | ₩3,189 | ₩2,841 | ₩2,868 | -10.08% | 61.2만 |
|---|
| 2026.01.28 | ₩3,605 | ₩3,712 | ₩3,377 | ₩3,404 | -5.58% | 114.3만 |
|---|
| 2026.01.27 | ₩4,878 | ₩5,213 | ₩3,551 | ₩4,368 | -10.44% | 4419.8만 |
|---|
| 2026.01.26 | ₩4,342 | ₩4,351 | ₩4,100 | ₩4,167 | -4.01% | 4만 |
|---|
| 2026.01.23 | ₩4,007 | ₩4,355 | ₩3,899 | ₩4,275 | +6.69% | 5.2만 |
|---|
| 2026.01.22 | ₩3,712 | ₩3,980 | ₩3,551 | ₩3,906 | +5.23% | 4.9만 |
|---|
| 2026.01.21 | ₩3,725 | ₩3,725 | ₩3,551 | ₩3,591 | -3.60% | 1.7만 |
|---|
| 2026.01.20 | ₩3,752 | ₩3,846 | ₩3,618 | ₩3,698 | -1.43% | 1.7만 |
|---|
| 2026.01.16 | ₩4,167 | ₩4,167 | ₩3,819 | ₩3,819 | -8.36% | 3만 |
|---|
| 2026.01.15 | ₩4,154 | ₩4,422 | ₩4,060 | ₩4,141 | -0.32% | 2.1만 |
|---|
| 2026.01.14 | ₩4,181 | ₩4,301 | ₩4,020 | ₩4,047 | -3.21% | 1.3만 |
|---|
| 2026.01.13 | ₩4,355 | ₩4,422 | ₩4,060 | ₩4,167 | -4.31% | 3.6만 |
|---|
| 2026.01.12 | ₩4,355 | ₩4,610 | ₩4,190 | ₩4,328 | -0.62% | 5.7만 |
|---|
| 2026.01.09 | ₩4,636 | ₩4,705 | ₩4,288 | ₩4,315 | -6.94% | 1.3만 |
|---|
| 2026.01.08 | ₩4,703 | ₩4,904 | ₩4,489 | ₩4,596 | -2.28% | 9.4천 |
|---|
| 2026.01.07 | ₩4,301 | ₩4,630 | ₩4,251 | ₩4,569 | +6.23% | 1.4만 |
|---|
| 2026.01.06 | ₩4,368 | ₩4,482 | ₩4,167 | ₩4,234 | -3.07% | 2.2만 |
|---|
| 2026.01.05 | ₩4,730 | ₩4,730 | ₩4,288 | ₩4,301 | -9.07% | 4.1만 |
|---|
| 2026.01.02 | ₩4,690 | ₩4,757 | ₩4,368 | ₩4,757 | +1.43% | 3.6만 |
|---|
| 2025.12.31 | ₩4,663 | ₩4,945 | ₩4,489 | ₩4,610 | -1.15% | 3.2만 |
|---|
| 2025.12.30 | ₩4,811 | ₩4,903 | ₩4,610 | ₩4,610 | -4.18% | 3.5만 |
|---|
| 2025.12.29 | ₩4,998 | ₩5,052 | ₩4,770 | ₩4,811 | -3.75% | 2.1만 |
|---|
| 2025.12.26 | ₩4,918 | ₩5,146 | ₩4,871 | ₩4,998 | +1.63% | 1.8만 |
|---|
| 2025.12.24 | ₩4,918 | ₩5,038 | ₩4,851 | ₩5,038 | +2.45% | 5.8천 |
|---|
| 2025.12.23 | ₩5,092 | ₩5,092 | ₩4,864 | ₩4,864 | -4.47% | 2.4만 |
|---|
| 2025.12.22 | ₩4,864 | ₩5,199 | ₩4,851 | ₩5,199 | +6.89% | 3.3만 |
|---|
| 2025.12.19 | ₩5,226 | ₩5,384 | ₩4,784 | ₩4,931 | -5.64% | 5.4만 |
|---|
| 2025.12.18 | ₩5,320 | ₩5,427 | ₩5,195 | ₩5,195 | -2.34% | 2.2만 |
|---|
| 2025.12.17 | ₩5,574 | ₩5,574 | ₩5,213 | ₩5,306 | -4.81% | 2.9만 |
|---|
| 2025.12.16 | ₩5,400 | ₩5,842 | ₩5,400 | ₩5,454 | +0.99% | 1.9만 |
|---|
| 2025.12.15 | ₩6,030 | ₩6,124 | ₩5,481 | ₩5,494 | -8.89% | 3.7만 |
|---|
| 2025.12.12 | ₩6,369 | ₩6,537 | ₩6,191 | ₩6,191 | -2.80% | 2.2만 |
|---|
| 2025.12.11 | ₩6,365 | ₩6,700 | ₩6,325 | ₩6,392 | +0.42% | 3.7만 |
|---|
| 2025.12.10 | ₩6,593 | ₩6,955 | ₩6,259 | ₩6,499 | -1.42% | 5.5만 |
|---|
| 2025.12.09 | ₩7,504 | ₩7,504 | ₩6,566 | ₩6,727 | -10.36% | 10.8만 |
|---|
| 2025.12.08 | ₩6,928 | ₩7,879 | ₩6,432 | ₩7,678 | +10.83% | 72.8만 |
|---|
| 2025.12.05 | ₩7,303 | ₩7,303 | ₩6,714 | ₩6,714 | -8.07% | 2.5만 |
|---|
| 2025.12.04 | ₩6,821 | ₩7,156 | ₩6,767 | ₩6,821 | 0.00% | 1.4만 |
|---|
| 2025.12.03 | ₩6,646 | ₩6,968 | ₩6,445 | ₩6,714 | +1.01% | 2.8만 |
|---|
| 2025.12.02 | ₩6,700 | ₩6,767 | ₩6,566 | ₩6,640 | -0.90% | 8.5천 |
|---|
| 2025.12.01 | ₩6,700 | ₩6,995 | ₩6,566 | ₩6,626 | -1.10% | 1.2만 |
|---|
| 2025.11.28 | ₩7,040 | ₩7,156 | ₩6,827 | ₩6,941 | -1.41% | 1만 |
|---|
| 2025.11.26 | ₩6,888 | ₩7,195 | ₩6,781 | ₩6,888 | 0.00% | 1만 |
|---|
| 2025.11.25 | ₩6,955 | ₩6,982 | ₩6,888 | ₩6,982 | +0.39% | 8.3천 |
|---|
| 2025.11.24 | ₩6,553 | ₩7,183 | ₩6,472 | ₩6,901 | +5.32% | 1.2만 |
|---|
| 2025.11.21 | ₩6,432 | ₩6,861 | ₩6,085 | ₩6,673 | +3.75% | 3.1만 |
|---|
| 2025.11.20 | ₩5,950 | ₩6,392 | ₩5,950 | ₩6,392 | +7.43% | 2.2만 |
|---|
| 2025.11.19 | ₩6,888 | ₩7,363 | ₩6,043 | ₩6,177 | -10.31% | 4.5만 |
|---|
| 2025.11.18 | ₩6,452 | ₩6,687 | ₩6,395 | ₩6,660 | +3.22% | 1.4만 |
|---|
| 2025.11.17 | ₩6,526 | ₩6,834 | ₩6,462 | ₩6,539 | +0.21% | 9.8천 |
|---|
| 2025.11.14 | ₩6,606 | ₩6,935 | ₩6,378 | ₩6,526 | -1.22% | 3만 |
|---|
| 2025.11.13 | ₩7,102 | ₩7,169 | ₩6,526 | ₩6,606 | -6.98% | 3.2만 |
|---|
| 2025.11.12 | ₩7,049 | ₩7,195 | ₩6,982 | ₩7,129 | +1.14% | 9.2천 |
|---|
| 2025.11.11 | ₩7,169 | ₩7,236 | ₩7,022 | ₩7,116 | -0.75% | 2.9만 |
|---|
| 2025.11.10 | ₩7,102 | ₩7,390 | ₩7,102 | ₩7,290 | +2.64% | 1.3만 |
|---|
| 2025.11.07 | ₩7,558 | ₩7,558 | ₩6,754 | ₩7,384 | -2.30% | 3.1만 |
|---|
| 2025.11.06 | ₩7,987 | ₩7,987 | ₩7,524 | ₩7,585 | -5.03% | 2.3만 |
|---|
| 2025.11.05 | ₩8,295 | ₩8,295 | ₩7,799 | ₩7,993 | -3.63% | 3.3만 |
|---|
| 2025.11.04 | ₩8,080 | ₩8,478 | ₩8,080 | ₩8,268 | +2.32% | 3.9만 |
|---|
| 2025.11.03 | ₩7,859 | ₩8,791 | ₩7,859 | ₩8,456 | +7.59% | 18.1만 |
|---|
| 2025.10.31 | ₩7,531 | ₩8,174 | ₩7,384 | ₩8,107 | +7.65% | 7.8만 |
|---|
| 2025.10.30 | ₩7,102 | ₩7,638 | ₩7,102 | ₩7,477 | +5.28% | 3.6만 |
|---|
| 2025.10.29 | ₩7,410 | ₩7,558 | ₩7,142 | ₩7,209 | -2.71% | 8.1만 |
|---|
| 2025.10.28 | ₩7,397 | ₩7,571 | ₩7,200 | ₩7,410 | +0.18% | 2만 |
|---|
| 2025.10.27 | ₩7,116 | ₩7,611 | ₩7,116 | ₩7,397 | +3.95% | 2.7만 |
|---|
| 2025.10.24 | ₩7,410 | ₩7,638 | ₩7,345 | ₩7,357 | -0.72% | 2.7만 |
|---|
| 2025.10.23 | ₩7,303 | ₩7,518 | ₩7,140 | ₩7,410 | +1.47% | 3.2만 |
|---|
| 2025.10.22 | ₩7,290 | ₩7,585 | ₩7,183 | ₩7,303 | +0.18% | 8.6만 |
|---|
| 2025.10.21 | ₩7,330 | ₩7,370 | ₩7,075 | ₩7,290 | -0.55% | 4.7만 |
|---|
| 2025.10.20 | ₩6,928 | ₩7,357 | ₩6,928 | ₩7,263 | +4.84% | 3.6만 |
|---|
| 2025.10.17 | ₩6,975 | ₩7,102 | ₩6,807 | ₩7,075 | +1.44% | 2.3만 |
|---|
| 2025.10.16 | ₩7,183 | ₩7,183 | ₩6,700 | ₩6,781 | -5.60% | 6.5만 |
|---|
| 2025.10.15 | ₩6,968 | ₩7,283 | ₩6,807 | ₩7,142 | +2.50% | 16.9만 |
|---|
| 2025.10.14 | ₩6,472 | ₩7,169 | ₩6,311 | ₩7,102 | +9.73% | 8.5만 |
|---|
| 2025.10.13 | ₩6,821 | ₩7,200 | ₩6,525 | ₩6,714 | -1.57% | 8.6만 |
|---|
| 2025.10.10 | ₩7,518 | ₩7,518 | ₩6,714 | ₩6,794 | -9.63% | 16.3만 |
|---|