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 | ₩2,716 | ₩2,796 | ₩2,689 | ₩2,796 | +2.96% | 7.6천 |
| 2026.10.08 | ₩2,716 | ₩2,716 | ₩2,649 | ₩2,716 | 0.00% | 8천 |
| 2026.10.07 | ₩2,702 | ₩2,756 | ₩2,649 | ₩2,729 | +0.99% | 1.1만 |
| 2026.10.06 | ₩2,689 | ₩2,769 | ₩2,547 | ₩2,756 | +2.49% | 1.4만 |
| 2026.10.05 | ₩2,548 | ₩2,676 | ₩2,548 | ₩2,582 | +1.31% | 1만 |
| 2026.10.02 | ₩2,462 | ₩2,622 | ₩2,435 | ₩2,555 | +3.80% | 2만 |
| 2026.10.01 | ₩2,582 | ₩2,676 | ₩2,555 | ₩2,569 | -0.52% | 8.5천 |
| 2026.09.30 | ₩2,582 | ₩2,733 | ₩2,542 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,582 |
| 0.00% |
| 7.5천 |
| 2026.09.29 | ₩2,662 | ₩2,702 | ₩2,662 | ₩2,702 | +1.51% | 8.6천 |
|---|
| 2026.09.28 | ₩2,689 | ₩2,756 | ₩2,689 | ₩2,716 | +1.00% | 5.1천 |
|---|
| 2026.09.25 | ₩2,769 | ₩2,776 | ₩2,689 | ₩2,729 | -1.45% | 9.3천 |
|---|
| 2026.09.24 | ₩2,718 | ₩2,783 | ₩2,716 | ₩2,756 | +1.38% | 6.3천 |
|---|
| 2026.09.23 | ₩2,649 | ₩2,689 | ₩2,605 | ₩2,689 | +1.52% | 5.4천 |
|---|
| 2026.09.22 | ₩2,676 | ₩2,796 | ₩2,555 | ₩2,609 | -2.50% | 2.5만 |
|---|
| 2026.09.21 | ₩2,742 | ₩2,742 | ₩2,528 | ₩2,582 | -5.85% | 6.3만 |
|---|
| 2026.09.18 | ₩2,635 | ₩2,943 | ₩2,635 | ₩2,809 | +6.60% | 19.5만 |
|---|
| 2026.09.17 | ₩2,622 | ₩2,742 | ₩2,622 | ₩2,622 | 0.00% | 4.9천 |
|---|
| 2026.09.16 | ₩2,729 | ₩2,796 | ₩2,609 | ₩2,609 | -4.41% | 5.4천 |
|---|
| 2026.09.15 | ₩2,756 | ₩2,776 | ₩2,676 | ₩2,689 | -2.43% | 7.8천 |
|---|
| 2026.09.14 | ₩2,835 | ₩2,835 | ₩2,756 | ₩2,756 | -2.78% | 4.1천 |
|---|
| 2026.09.11 | ₩2,823 | ₩2,823 | ₩2,742 | ₩2,756 | -2.37% | 1.8만 |
|---|
| 2026.09.10 | ₩2,742 | ₩2,809 | ₩2,742 | ₩2,809 | +2.44% | 3.2천 |
|---|
| 2026.09.09 | ₩2,756 | ₩2,756 | ₩2,756 | ₩2,756 | 0.00% | 4천 |
|---|
| 2026.09.08 | ₩2,983 | ₩2,983 | ₩2,756 | ₩2,796 | -6.28% | 1.9만 |
|---|
| 2026.09.04 | ₩2,853 | ₩2,982 | ₩2,853 | ₩2,970 | +4.08% | 2.3천 |
|---|
| 2026.09.03 | ₩2,943 | ₩3,037 | ₩2,943 | ₩2,983 | +1.36% | 1.4만 |
|---|
| 2026.09.02 | ₩2,849 | ₩2,916 | ₩2,849 | ₩2,916 | +2.35% | 4.4천 |
|---|
| 2026.09.01 | ₩2,876 | ₩2,903 | ₩2,849 | ₩2,903 | +0.93% | 5.9천 |
|---|
| 2026.08.31 | ₩2,890 | ₩2,983 | ₩2,878 | ₩2,890 | 0.00% | 7.2천 |
|---|
| 2026.08.28 | ₩3,030 | ₩3,030 | ₩2,950 | ₩2,950 | -2.65% | 1.8천 |
|---|
| 2026.08.27 | ₩2,956 | ₩2,983 | ₩2,903 | ₩2,956 | 0.00% | 2.2천 |
|---|
| 2026.08.26 | ₩3,050 | ₩3,050 | ₩2,876 | ₩2,890 | -5.26% | 1.2만 |
|---|
| 2026.08.25 | ₩3,049 | ₩3,049 | ₩2,983 | ₩2,983 | -2.15% | 1.6천 |
|---|
| 2026.08.24 | ₩2,930 | ₩3,077 | ₩2,930 | ₩2,999 | +2.37% | 3.7천 |
|---|
| 2026.08.21 | ₩2,956 | ₩3,077 | ₩2,956 | ₩3,010 | +1.81% | 4.7천 |
|---|
| 2026.08.20 | ₩3,050 | ₩3,104 | ₩2,977 | ₩3,050 | 0.00% | 9.5천 |
|---|
| 2026.08.19 | ₩2,942 | ₩3,156 | ₩2,942 | ₩3,104 | +5.50% | 2.5만 |
|---|
| 2026.08.18 | ₩2,975 | ₩3,037 | ₩2,862 | ₩3,037 | +2.07% | 6.7천 |
|---|
| 2026.08.17 | ₩2,849 | ₩3,077 | ₩2,849 | ₩3,037 | +6.57% | 1.4만 |
|---|
| 2026.08.14 | ₩2,903 | ₩2,983 | ₩2,836 | ₩2,916 | +0.46% | 6.1천 |
|---|
| 2026.08.13 | ₩2,916 | ₩2,997 | ₩2,849 | ₩2,890 | -0.92% | 5.2천 |
|---|
| 2026.08.12 | ₩3,023 | ₩3,023 | ₩2,970 | ₩2,970 | -1.77% | 1.2만 |
|---|
| 2026.08.11 | ₩2,991 | ₩3,042 | ₩2,983 | ₩3,010 | +0.63% | 8.7천 |
|---|
| 2026.08.10 | ₩2,890 | ₩2,970 | ₩2,849 | ₩2,956 | +2.31% | 6.2천 |
|---|
| 2026.08.07 | ₩2,809 | ₩2,890 | ₩2,662 | ₩2,890 | +2.86% | 1.5만 |
|---|
| 2026.08.06 | ₩2,856 | ₩2,863 | ₩2,849 | ₩2,863 | +0.23% | 1.9천 |
|---|
| 2026.08.05 | ₩2,903 | ₩3,037 | ₩2,843 | ₩2,863 | -1.38% | 1만 |
|---|
| 2026.08.04 | ₩2,916 | ₩2,943 | ₩2,809 | ₩2,903 | -0.46% | 5.9천 |
|---|
| 2026.08.03 | ₩2,796 | ₩2,916 | ₩2,635 | ₩2,896 | +3.59% | 1.1만 |
|---|
| 2026.07.31 | ₩2,716 | ₩2,862 | ₩2,689 | ₩2,829 | +4.19% | 2.3만 |
|---|
| 2026.07.30 | ₩2,746 | ₩2,746 | ₩2,676 | ₩2,689 | -2.09% | 2.3천 |
|---|
| 2026.07.29 | ₩2,662 | ₩2,769 | ₩2,649 | ₩2,662 | 0.00% | 5.3천 |
|---|
| 2026.07.28 | ₩2,716 | ₩2,716 | ₩2,649 | ₩2,662 | -1.97% | 1만 |
|---|
| 2026.07.27 | ₩2,756 | ₩2,809 | ₩2,676 | ₩2,676 | -2.91% | 6천 |
|---|
| 2026.07.24 | ₩2,823 | ₩2,836 | ₩2,729 | ₩2,756 | -2.37% | 9.7천 |
|---|
| 2026.07.23 | ₩2,849 | ₩2,930 | ₩2,796 | ₩2,863 | +0.47% | 6.2천 |
|---|
| 2026.07.22 | ₩2,943 | ₩2,943 | ₩2,836 | ₩2,837 | -3.59% | 1.5만 |
|---|
| 2026.07.21 | ₩2,876 | ₩2,916 | ₩2,836 | ₩2,916 | +1.40% | 1.5만 |
|---|
| 2026.07.20 | ₩2,876 | ₩2,930 | ₩2,876 | ₩2,930 | +1.86% | 6.4천 |
|---|
| 2026.07.17 | ₩2,890 | ₩2,916 | ₩2,836 | ₩2,876 | -0.46% | 1만 |
|---|
| 2026.07.16 | ₩3,050 | ₩3,050 | ₩2,849 | ₩2,930 | -3.95% | 6.7천 |
|---|
| 2026.07.15 | ₩2,963 | ₩3,037 | ₩2,958 | ₩3,037 | +2.48% | 2.9만 |
|---|
| 2026.07.14 | ₩2,997 | ₩2,997 | ₩2,899 | ₩2,916 | -2.68% | 1.1만 |
|---|
| 2026.07.13 | ₩2,970 | ₩2,997 | ₩2,916 | ₩2,997 | +0.90% | 1.5만 |
|---|
| 2026.07.10 | ₩2,997 | ₩3,064 | ₩2,916 | ₩3,010 | +0.45% | 2.2만 |
|---|
| 2026.07.09 | ₩2,863 | ₩2,983 | ₩2,809 | ₩2,983 | +4.21% | 2.6만 |
|---|
| 2026.07.08 | ₩2,970 | ₩2,970 | ₩2,809 | ₩2,849 | -4.05% | 2.1만 |
|---|
| 2026.07.07 | ₩2,916 | ₩2,990 | ₩2,916 | ₩2,943 | +0.92% | 5천 |
|---|
| 2026.07.06 | ₩3,010 | ₩3,050 | ₩2,926 | ₩2,983 | -0.89% | 1.3만 |
|---|
| 2026.07.02 | ₩2,950 | ₩3,077 | ₩2,890 | ₩3,077 | +4.31% | 1.8만 |
|---|
| 2026.07.01 | ₩3,010 | ₩3,050 | ₩2,890 | ₩3,010 | 0.00% | 2.3만 |
|---|
| 2026.06.30 | ₩2,863 | ₩2,970 | ₩2,863 | ₩2,876 | +0.47% | 1.1만 |
|---|
| 2026.06.29 | ₩2,890 | ₩2,943 | ₩2,849 | ₩2,849 | -1.39% | 4.9천 |
|---|
| 2026.06.26 | ₩2,902 | ₩2,956 | ₩2,863 | ₩2,890 | -0.41% | 1.8만 |
|---|
| 2026.06.25 | ₩2,876 | ₩2,970 | ₩2,817 | ₩2,823 | -1.86% | 1.1만 |
|---|
| 2026.06.24 | ₩2,890 | ₩2,890 | ₩2,809 | ₩2,809 | -2.78% | 3.4만 |
|---|
| 2026.06.23 | ₩2,943 | ₩3,144 | ₩2,809 | ₩2,836 | -3.64% | 4.6만 |
|---|
| 2026.06.22 | ₩2,970 | ₩3,023 | ₩2,870 | ₩2,903 | -2.25% | 1.5만 |
|---|
| 2026.06.18 | ₩3,050 | ₩3,085 | ₩2,903 | ₩2,903 | -4.82% | 2.6만 |
|---|
| 2026.06.17 | ₩2,916 | ₩3,090 | ₩2,916 | ₩2,916 | 0.00% | 2.9만 |
|---|
| 2026.06.16 | ₩2,943 | ₩3,130 | ₩2,916 | ₩2,943 | 0.00% | 1만 |
|---|
| 2026.06.15 | ₩2,903 | ₩3,090 | ₩2,849 | ₩2,903 | 0.00% | 1.5만 |
|---|
| 2026.06.12 | ₩2,970 | ₩3,171 | ₩2,943 | ₩3,077 | +3.60% | 8.3천 |
|---|
| 2026.06.11 | ₩2,956 | ₩3,077 | ₩2,923 | ₩3,050 | +3.17% | 1.3만 |
|---|
| 2026.06.10 | ₩2,836 | ₩3,141 | ₩2,823 | ₩2,910 | +2.59% | 1.3만 |
|---|
| 2026.06.09 | ₩2,849 | ₩2,943 | ₩2,809 | ₩2,823 | -0.94% | 9.8천 |
|---|
| 2026.06.08 | ₩2,823 | ₩3,003 | ₩2,809 | ₩2,930 | +3.79% | 6.4만 |
|---|
| 2026.06.05 | ₩3,064 | ₩3,064 | ₩2,824 | ₩2,890 | -5.68% | 1.4만 |
|---|
| 2026.06.04 | ₩2,943 | ₩3,251 | ₩2,895 | ₩3,077 | +4.55% | 2만 |
|---|
| 2026.06.03 | ₩3,037 | ₩3,252 | ₩2,970 | ₩3,023 | -0.44% | 5만 |
|---|
| 2026.06.02 | ₩2,997 | ₩3,136 | ₩2,997 | ₩3,077 | +2.68% | 2.3만 |
|---|
| 2026.06.01 | ₩3,037 | ₩3,176 | ₩2,916 | ₩3,104 | +2.20% | 1.5만 |
|---|
| 2026.05.29 | ₩3,117 | ₩3,197 | ₩3,037 | ₩3,130 | +0.43% | 2.2만 |
|---|
| 2026.05.28 | ₩3,144 | ₩3,344 | ₩3,037 | ₩3,144 | 0.00% | 2.4만 |
|---|
| 2026.05.27 | ₩2,970 | ₩3,110 | ₩2,970 | ₩2,997 | +0.90% | 1.7만 |
|---|
| 2026.05.26 | ₩2,956 | ₩3,177 | ₩2,956 | ₩3,090 | +4.52% | 3.3만 |
|---|
| 2026.05.22 | ₩2,864 | ₩3,010 | ₩2,864 | ₩2,983 | +4.16% | 1.7만 |
|---|
| 2026.05.21 | ₩2,849 | ₩3,077 | ₩2,796 | ₩2,983 | +4.69% | 3.3만 |
|---|
| 2026.05.20 | ₩2,589 | ₩2,876 | ₩2,589 | ₩2,823 | +9.04% | 2.2만 |
|---|
| 2026.05.19 | ₩2,475 | ₩2,702 | ₩2,468 | ₩2,689 | +8.65% | 4.1만 |
|---|
| 2026.05.18 | ₩2,502 | ₩2,569 | ₩2,421 | ₩2,528 | +1.07% | 2.7만 |
|---|
| 2026.05.15 | ₩2,582 | ₩2,582 | ₩2,475 | ₩2,528 | -2.07% | 2.2만 |
|---|
| 2026.05.14 | ₩2,569 | ₩2,676 | ₩2,542 | ₩2,569 | 0.00% | 4.4만 |
|---|
| 2026.05.13 | ₩2,609 | ₩2,649 | ₩2,535 | ₩2,569 | -1.54% | 3.9만 |
|---|
| 2026.05.12 | ₩2,662 | ₩2,729 | ₩2,555 | ₩2,649 | -0.50% | 25.4만 |
|---|
| 2026.05.11 | ₩2,716 | ₩2,943 | ₩2,609 | ₩2,635 | -2.96% | 4.6만 |
|---|
| 2026.05.08 | ₩2,863 | ₩3,050 | ₩2,756 | ₩2,756 | -3.74% | 2만 |
|---|
| 2026.05.07 | ₩2,943 | ₩2,956 | ₩2,809 | ₩2,809 | -4.55% | 6.1천 |
|---|
| 2026.05.06 | ₩2,809 | ₩3,077 | ₩2,809 | ₩2,943 | +4.76% | 3.1만 |
|---|
| 2026.05.05 | ₩2,754 | ₩2,870 | ₩2,742 | ₩2,769 | +0.53% | 3.1만 |
|---|
| 2026.05.04 | ₩2,582 | ₩2,843 | ₩2,582 | ₩2,796 | +8.29% | 2.8만 |
|---|
| 2026.05.01 | ₩2,729 | ₩2,792 | ₩2,622 | ₩2,622 | -3.92% | 2.5만 |
|---|
| 2026.04.30 | ₩2,676 | ₩2,788 | ₩2,676 | ₩2,716 | +1.50% | 1.5만 |
|---|
| 2026.04.29 | ₩2,809 | ₩2,833 | ₩2,716 | ₩2,729 | -2.86% | 2.1만 |
|---|
| 2026.04.28 | ₩2,903 | ₩2,903 | ₩2,732 | ₩2,809 | -3.23% | 3.3만 |
|---|
| 2026.04.27 | ₩2,943 | ₩3,003 | ₩2,849 | ₩2,876 | -2.27% | 1.8만 |
|---|
| 2026.04.24 | ₩2,970 | ₩3,037 | ₩2,887 | ₩2,956 | -0.45% | 3.7만 |
|---|
| 2026.04.23 | ₩2,970 | ₩3,097 | ₩2,956 | ₩3,023 | +1.80% | 1.3만 |
|---|
| 2026.04.22 | ₩2,983 | ₩3,144 | ₩2,970 | ₩3,037 | +1.79% | 2.6만 |
|---|
| 2026.04.21 | ₩3,117 | ₩3,157 | ₩3,010 | ₩3,023 | -3.00% | 2.5만 |
|---|
| 2026.04.20 | ₩2,970 | ₩3,184 | ₩2,903 | ₩3,144 | +5.86% | 2.4만 |
|---|
| 2026.04.17 | ₩3,023 | ₩3,117 | ₩2,943 | ₩2,956 | -2.21% | 2.2만 |
|---|
| 2026.04.16 | ₩3,010 | ₩3,070 | ₩2,892 | ₩2,970 | -1.33% | 2.9만 |
|---|
| 2026.04.15 | ₩2,997 | ₩3,104 | ₩2,970 | ₩2,997 | 0.00% | 1.6만 |
|---|
| 2026.04.14 | ₩3,117 | ₩3,144 | ₩2,997 | ₩3,050 | -2.15% | 3.4만 |
|---|
| 2026.04.13 | ₩2,890 | ₩3,251 | ₩2,849 | ₩3,104 | +7.41% | 2.3만 |
|---|
| 2026.04.10 | ₩3,117 | ₩3,117 | ₩2,876 | ₩2,930 | -6.01% | 1.4만 |
|---|
| 2026.04.09 | ₩2,863 | ₩3,130 | ₩2,769 | ₩3,077 | +7.48% | 1.6만 |
|---|
| 2026.04.08 | ₩2,936 | ₩3,010 | ₩2,849 | ₩2,849 | -2.96% | 1.3만 |
|---|
| 2026.04.07 | ₩2,863 | ₩3,157 | ₩2,702 | ₩2,823 | -1.40% | 1.9만 |
|---|
| 2026.04.06 | ₩2,876 | ₩3,017 | ₩2,876 | ₩2,890 | +0.47% | 1.2만 |
|---|
| 2026.04.02 | ₩2,951 | ₩2,956 | ₩2,836 | ₩2,849 | -3.45% | 5.1천 |
|---|
| 2026.04.01 | ₩2,947 | ₩2,970 | ₩2,836 | ₩2,876 | -2.41% | 1.3만 |
|---|
| 2026.03.31 | ₩2,836 | ₩2,983 | ₩2,783 | ₩2,876 | +1.42% | 2.6만 |
|---|
| 2026.03.30 | ₩2,809 | ₩2,876 | ₩2,729 | ₩2,729 | -2.86% | 2.2만 |
|---|
| 2026.03.27 | ₩2,836 | ₩2,943 | ₩2,823 | ₩2,849 | +0.47% | 3.6만 |
|---|
| 2026.03.26 | ₩3,014 | ₩3,065 | ₩2,943 | ₩2,943 | -2.35% | 7.3천 |
|---|
| 2026.03.25 | ₩3,130 | ₩3,130 | ₩3,037 | ₩3,037 | -2.99% | 7.7천 |
|---|
| 2026.03.24 | ₩3,050 | ₩3,124 | ₩3,010 | ₩3,064 | +0.44% | 1.4만 |
|---|
| 2026.03.23 | ₩2,930 | ₩3,197 | ₩2,805 | ₩3,104 | +5.94% | 3.8만 |
|---|
| 2026.03.20 | ₩3,037 | ₩3,077 | ₩2,876 | ₩3,050 | +0.44% | 3만 |
|---|
| 2026.03.19 | ₩2,756 | ₩3,217 | ₩2,756 | ₩3,050 | +10.68% | 8.3만 |
|---|
| 2026.03.18 | ₩2,836 | ₩2,910 | ₩2,702 | ₩2,783 | -1.89% | 3.4만 |
|---|
| 2026.03.17 | ₩2,943 | ₩3,030 | ₩2,836 | ₩2,836 | -3.64% | 6.3만 |
|---|
| 2026.03.16 | ₩3,023 | ₩3,146 | ₩3,010 | ₩3,010 | -0.44% | 2.8만 |
|---|
| 2026.03.13 | ₩3,171 | ₩3,379 | ₩3,010 | ₩3,010 | -5.06% | 3만 |
|---|
| 2026.03.12 | ₩3,411 | ₩3,425 | ₩3,171 | ₩3,171 | -7.06% | 6.4만 |
|---|
| 2026.03.11 | ₩3,451 | ₩3,773 | ₩3,411 | ₩3,451 | 0.00% | 3만 |
|---|
| 2026.03.10 | ₩3,585 | ₩3,625 | ₩3,478 | ₩3,478 | -2.99% | 3.8만 |
|---|
| 2026.03.09 | ₩3,736 | ₩3,736 | ₩3,291 | ₩3,558 | -4.76% | 10.3만 |
|---|
| 2026.03.06 | ₩3,813 | ₩4,000 | ₩3,666 | ₩3,746 | -1.75% | 3.1만 |
|---|
| 2026.03.05 | ₩4,134 | ₩4,160 | ₩3,853 | ₩3,893 | -5.83% | 4.1만 |
|---|
| 2026.03.04 | ₩4,241 | ₩4,274 | ₩4,107 | ₩4,147 | -2.21% | 3.2만 |
|---|
| 2026.03.03 | ₩4,428 | ₩4,455 | ₩4,068 | ₩4,187 | -5.44% | 9.8만 |
|---|
| 2026.03.02 | ₩4,388 | ₩4,610 | ₩4,388 | ₩4,562 | +3.96% | 4.8만 |
|---|
| 2026.02.27 | ₩4,495 | ₩4,589 | ₩4,415 | ₩4,508 | +0.30% | 2.9만 |
|---|
| 2026.02.26 | ₩4,682 | ₩4,709 | ₩4,120 | ₩4,495 | -4.00% | 12.6만 |
|---|
| 2026.02.25 | ₩4,241 | ₩4,722 | ₩4,241 | ₩4,642 | +9.46% | 17.6만 |
|---|
| 2026.02.24 | ₩4,000 | ₩4,281 | ₩3,933 | ₩4,201 | +5.02% | 19.2만 |
|---|
| 2026.02.23 | ₩3,532 | ₩4,080 | ₩3,398 | ₩3,880 | +9.85% | 25.8만 |
|---|
| 2026.02.20 | ₩3,652 | ₩3,743 | ₩3,492 | ₩3,518 | -3.66% | 5.6만 |
|---|
| 2026.02.19 | ₩3,773 | ₩3,773 | ₩3,558 | ₩3,679 | -2.48% | 5.6만 |
|---|
| 2026.02.18 | ₩3,451 | ₩4,013 | ₩3,451 | ₩3,759 | +8.91% | 24.2만 |
|---|
| 2026.02.17 | ₩3,358 | ₩3,612 | ₩3,358 | ₩3,518 | +4.78% | 7.3만 |
|---|
| 2026.02.13 | ₩3,438 | ₩3,686 | ₩3,425 | ₩3,465 | +0.78% | 12.5만 |
|---|
| 2026.02.12 | ₩3,411 | ₩3,532 | ₩3,371 | ₩3,492 | +2.35% | 13.1만 |
|---|
| 2026.02.11 | ₩3,385 | ₩3,485 | ₩3,104 | ₩3,425 | +1.19% | 14.2만 |
|---|
| 2026.02.10 | ₩3,398 | ₩3,629 | ₩3,344 | ₩3,438 | +1.18% | 14.9만 |
|---|
| 2026.02.09 | ₩3,759 | ₩3,799 | ₩3,398 | ₩3,438 | -8.54% | 22.8만 |
|---|
| 2026.02.06 | ₩3,050 | ₩3,920 | ₩3,050 | ₩3,666 | +20.18% | 48.5만 |
|---|
| 2026.02.05 | ₩3,385 | ₩3,545 | ₩3,023 | ₩3,077 | -9.09% | 33.1만 |
|---|
| 2026.02.04 | ₩2,742 | ₩3,719 | ₩2,729 | ₩3,438 | +25.37% | 91.4만 |
|---|
| 2026.02.03 | ₩2,903 | ₩3,117 | ₩2,689 | ₩2,769 | -4.61% | 48.4만 |
|---|
| 2026.02.02 | ₩2,488 | ₩2,961 | ₩2,341 | ₩2,943 | +18.28% | 134.7만 |
|---|
| 2026.01.30 | ₩2,716 | ₩2,943 | ₩2,502 | ₩2,569 | -5.42% | 28.3만 |
|---|
| 2026.01.29 | ₩3,184 | ₩3,184 | ₩2,836 | ₩2,863 | -10.08% | 61.2만 |
|---|
| 2026.01.28 | ₩3,599 | ₩3,706 | ₩3,371 | ₩3,398 | -5.58% | 114.3만 |
|---|
| 2026.01.27 | ₩4,870 | ₩5,204 | ₩3,545 | ₩4,361 | -10.44% | 4419.8만 |
|---|
| 2026.01.26 | ₩4,334 | ₩4,344 | ₩4,094 | ₩4,160 | -4.01% | 4만 |
|---|
| 2026.01.23 | ₩4,000 | ₩4,348 | ₩3,893 | ₩4,268 | +6.69% | 5.2만 |
|---|
| 2026.01.22 | ₩3,706 | ₩3,973 | ₩3,545 | ₩3,900 | +5.23% | 4.9만 |
|---|
| 2026.01.21 | ₩3,719 | ₩3,719 | ₩3,545 | ₩3,585 | -3.60% | 1.7만 |
|---|
| 2026.01.20 | ₩3,746 | ₩3,839 | ₩3,612 | ₩3,692 | -1.43% | 1.7만 |
|---|
| 2026.01.16 | ₩4,160 | ₩4,160 | ₩3,813 | ₩3,813 | -8.36% | 3만 |
|---|
| 2026.01.15 | ₩4,147 | ₩4,415 | ₩4,053 | ₩4,134 | -0.32% | 2.1만 |
|---|
| 2026.01.14 | ₩4,174 | ₩4,294 | ₩4,013 | ₩4,040 | -3.21% | 1.3만 |
|---|
| 2026.01.13 | ₩4,348 | ₩4,415 | ₩4,053 | ₩4,160 | -4.31% | 3.6만 |
|---|
| 2026.01.12 | ₩4,348 | ₩4,602 | ₩4,183 | ₩4,321 | -0.62% | 5.7만 |
|---|
| 2026.01.09 | ₩4,629 | ₩4,697 | ₩4,281 | ₩4,308 | -6.94% | 1.3만 |
|---|
| 2026.01.08 | ₩4,696 | ₩4,896 | ₩4,482 | ₩4,589 | -2.28% | 9.4천 |
|---|
| 2026.01.07 | ₩4,294 | ₩4,622 | ₩4,243 | ₩4,562 | +6.23% | 1.4만 |
|---|
| 2026.01.06 | ₩4,361 | ₩4,475 | ₩4,160 | ₩4,227 | -3.07% | 2.2만 |
|---|
| 2026.01.05 | ₩4,722 | ₩4,722 | ₩4,281 | ₩4,294 | -9.07% | 4.1만 |
|---|
| 2026.01.02 | ₩4,682 | ₩4,749 | ₩4,361 | ₩4,749 | +1.43% | 3.6만 |
|---|
| 2025.12.31 | ₩4,655 | ₩4,936 | ₩4,482 | ₩4,602 | -1.15% | 3.2만 |
|---|
| 2025.12.30 | ₩4,803 | ₩4,895 | ₩4,602 | ₩4,602 | -4.18% | 3.5만 |
|---|
| 2025.12.29 | ₩4,990 | ₩5,043 | ₩4,762 | ₩4,803 | -3.75% | 2.1만 |
|---|
| 2025.12.26 | ₩4,910 | ₩5,137 | ₩4,863 | ₩4,990 | +1.63% | 1.8만 |
|---|
| 2025.12.24 | ₩4,910 | ₩5,030 | ₩4,843 | ₩5,030 | +2.45% | 5.8천 |
|---|
| 2025.12.23 | ₩5,084 | ₩5,084 | ₩4,856 | ₩4,856 | -4.47% | 2.4만 |
|---|
| 2025.12.22 | ₩4,856 | ₩5,191 | ₩4,843 | ₩5,191 | +6.89% | 3.3만 |
|---|
| 2025.12.19 | ₩5,217 | ₩5,375 | ₩4,776 | ₩4,923 | -5.64% | 5.4만 |
|---|
| 2025.12.18 | ₩5,311 | ₩5,418 | ₩5,187 | ₩5,187 | -2.34% | 2.2만 |
|---|
| 2025.12.17 | ₩5,565 | ₩5,565 | ₩5,204 | ₩5,298 | -4.81% | 2.9만 |
|---|
| 2025.12.16 | ₩5,391 | ₩5,833 | ₩5,391 | ₩5,445 | +0.99% | 1.9만 |
|---|
| 2025.12.15 | ₩6,020 | ₩6,114 | ₩5,472 | ₩5,485 | -8.89% | 3.7만 |
|---|
| 2025.12.12 | ₩6,358 | ₩6,526 | ₩6,181 | ₩6,181 | -2.80% | 2.2만 |
|---|
| 2025.12.11 | ₩6,354 | ₩6,689 | ₩6,314 | ₩6,381 | +0.42% | 3.7만 |
|---|
| 2025.12.10 | ₩6,582 | ₩6,943 | ₩6,249 | ₩6,488 | -1.42% | 5.5만 |
|---|
| 2025.12.09 | ₩7,492 | ₩7,492 | ₩6,555 | ₩6,716 | -10.36% | 10.8만 |
|---|
| 2025.12.08 | ₩6,916 | ₩7,866 | ₩6,421 | ₩7,665 | +10.83% | 72.8만 |
|---|
| 2025.12.05 | ₩7,291 | ₩7,291 | ₩6,702 | ₩6,702 | -8.07% | 2.5만 |
|---|
| 2025.12.04 | ₩6,809 | ₩7,144 | ₩6,756 | ₩6,809 | 0.00% | 1.4만 |
|---|
| 2025.12.03 | ₩6,635 | ₩6,956 | ₩6,435 | ₩6,702 | +1.01% | 2.8만 |
|---|
| 2025.12.02 | ₩6,689 | ₩6,756 | ₩6,555 | ₩6,629 | -0.90% | 8.5천 |
|---|
| 2025.12.01 | ₩6,689 | ₩6,983 | ₩6,555 | ₩6,615 | -1.10% | 1.2만 |
|---|
| 2025.11.28 | ₩7,029 | ₩7,144 | ₩6,816 | ₩6,930 | -1.41% | 1만 |
|---|
| 2025.11.26 | ₩6,876 | ₩7,183 | ₩6,769 | ₩6,876 | 0.00% | 1만 |
|---|
| 2025.11.25 | ₩6,943 | ₩6,970 | ₩6,876 | ₩6,970 | +0.39% | 8.3천 |
|---|
| 2025.11.24 | ₩6,542 | ₩7,171 | ₩6,461 | ₩6,890 | +5.32% | 1.2만 |
|---|
| 2025.11.21 | ₩6,421 | ₩6,849 | ₩6,075 | ₩6,662 | +3.75% | 3.1만 |
|---|
| 2025.11.20 | ₩5,940 | ₩6,381 | ₩5,940 | ₩6,381 | +7.43% | 2.2만 |
|---|
| 2025.11.19 | ₩6,876 | ₩7,351 | ₩6,033 | ₩6,167 | -10.31% | 4.5만 |
|---|
| 2025.11.18 | ₩6,441 | ₩6,676 | ₩6,384 | ₩6,649 | +3.22% | 1.4만 |
|---|
| 2025.11.17 | ₩6,515 | ₩6,823 | ₩6,451 | ₩6,528 | +0.21% | 9.8천 |
|---|
| 2025.11.14 | ₩6,595 | ₩6,923 | ₩6,368 | ₩6,515 | -1.22% | 3만 |
|---|
| 2025.11.13 | ₩7,090 | ₩7,157 | ₩6,515 | ₩6,595 | -6.98% | 3.2만 |
|---|
| 2025.11.12 | ₩7,037 | ₩7,183 | ₩6,970 | ₩7,117 | +1.14% | 9.2천 |
|---|
| 2025.11.11 | ₩7,157 | ₩7,224 | ₩7,010 | ₩7,104 | -0.75% | 2.9만 |
|---|
| 2025.11.10 | ₩7,090 | ₩7,378 | ₩7,090 | ₩7,278 | +2.64% | 1.3만 |
|---|
| 2025.11.07 | ₩7,545 | ₩7,545 | ₩6,742 | ₩7,371 | -2.30% | 3.1만 |
|---|
| 2025.11.06 | ₩7,973 | ₩7,973 | ₩7,512 | ₩7,572 | -5.03% | 2.3만 |
|---|
| 2025.11.05 | ₩8,281 | ₩8,281 | ₩7,786 | ₩7,980 | -3.63% | 3.3만 |
|---|
| 2025.11.04 | ₩8,067 | ₩8,464 | ₩8,067 | ₩8,254 | +2.32% | 3.9만 |
|---|
| 2025.11.03 | ₩7,846 | ₩8,776 | ₩7,846 | ₩8,441 | +7.59% | 18.1만 |
|---|
| 2025.10.31 | ₩7,518 | ₩8,160 | ₩7,371 | ₩8,094 | +7.65% | 7.8만 |
|---|
| 2025.10.30 | ₩7,090 | ₩7,625 | ₩7,090 | ₩7,465 | +5.28% | 3.6만 |
|---|
| 2025.10.29 | ₩7,398 | ₩7,545 | ₩7,130 | ₩7,197 | -2.71% | 8.1만 |
|---|
| 2025.10.28 | ₩7,385 | ₩7,558 | ₩7,188 | ₩7,398 | +0.18% | 2만 |
|---|
| 2025.10.27 | ₩7,104 | ₩7,599 | ₩7,104 | ₩7,385 | +3.95% | 2.7만 |
|---|
| 2025.10.24 | ₩7,398 | ₩7,625 | ₩7,332 | ₩7,344 | -0.72% | 2.7만 |
|---|
| 2025.10.23 | ₩7,291 | ₩7,505 | ₩7,128 | ₩7,398 | +1.47% | 3.2만 |
|---|
| 2025.10.22 | ₩7,278 | ₩7,572 | ₩7,171 | ₩7,291 | +0.18% | 8.6만 |
|---|
| 2025.10.21 | ₩7,318 | ₩7,358 | ₩7,063 | ₩7,278 | -0.55% | 4.7만 |
|---|
| 2025.10.20 | ₩6,916 | ₩7,344 | ₩6,916 | ₩7,251 | +4.84% | 3.6만 |
|---|
| 2025.10.17 | ₩6,963 | ₩7,090 | ₩6,796 | ₩7,063 | +1.44% | 2.3만 |
|---|
| 2025.10.16 | ₩7,171 | ₩7,171 | ₩6,689 | ₩6,769 | -5.60% | 6.5만 |
|---|
| 2025.10.15 | ₩6,956 | ₩7,271 | ₩6,796 | ₩7,130 | +2.50% | 16.9만 |
|---|
| 2025.10.14 | ₩6,461 | ₩7,157 | ₩6,301 | ₩7,090 | +9.73% | 8.5만 |
|---|
| 2025.10.13 | ₩6,809 | ₩7,188 | ₩6,514 | ₩6,702 | -1.57% | 8.6만 |
|---|
| 2025.10.10 | ₩7,505 | ₩7,505 | ₩6,702 | ₩6,783 | -9.63% | 16.3만 |
|---|