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 | ₩2,712 | ₩2,792 | ₩2,686 | ₩2,792 | +2.96% | 7.6천 |
| 2026.10.08 | ₩2,712 | ₩2,712 | ₩2,645 | ₩2,712 | 0.00% | 8천 |
| 2026.10.07 | ₩2,699 | ₩2,752 | ₩2,645 | ₩2,726 | +0.99% | 1.1만 |
| 2026.10.06 | ₩2,686 | ₩2,766 | ₩2,544 | ₩2,752 | +2.49% | 1.4만 |
| 2026.10.05 | ₩2,545 | ₩2,672 | ₩2,545 | ₩2,579 | +1.31% | 1만 |
| 2026.10.02 | ₩2,458 | ₩2,619 | ₩2,432 | ₩2,552 | +3.80% | 2만 |
| 2026.10.01 | ₩2,579 | ₩2,672 | ₩2,552 | ₩2,565 | -0.52% | 8.5천 |
| 2026.09.30 | ₩2,579 | ₩2,730 | ₩2,539 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,579 |
| 0.00% |
| 7.5천 |
| 2026.09.29 | ₩2,659 | ₩2,699 | ₩2,659 | ₩2,699 | +1.51% | 8.6천 |
|---|
| 2026.09.28 | ₩2,686 | ₩2,752 | ₩2,686 | ₩2,712 | +1.00% | 5.1천 |
|---|
| 2026.09.25 | ₩2,766 | ₩2,772 | ₩2,686 | ₩2,726 | -1.45% | 9.3천 |
|---|
| 2026.09.24 | ₩2,715 | ₩2,779 | ₩2,712 | ₩2,752 | +1.38% | 6.3천 |
|---|
| 2026.09.23 | ₩2,645 | ₩2,686 | ₩2,601 | ₩2,686 | +1.52% | 5.4천 |
|---|
| 2026.09.22 | ₩2,672 | ₩2,792 | ₩2,552 | ₩2,605 | -2.50% | 2.5만 |
|---|
| 2026.09.21 | ₩2,739 | ₩2,739 | ₩2,525 | ₩2,579 | -5.85% | 6.3만 |
|---|
| 2026.09.18 | ₩2,632 | ₩2,939 | ₩2,632 | ₩2,806 | +6.60% | 19.5만 |
|---|
| 2026.09.17 | ₩2,619 | ₩2,739 | ₩2,619 | ₩2,619 | 0.00% | 4.9천 |
|---|
| 2026.09.16 | ₩2,726 | ₩2,792 | ₩2,605 | ₩2,605 | -4.41% | 5.4천 |
|---|
| 2026.09.15 | ₩2,752 | ₩2,772 | ₩2,672 | ₩2,686 | -2.43% | 7.8천 |
|---|
| 2026.09.14 | ₩2,831 | ₩2,831 | ₩2,752 | ₩2,752 | -2.78% | 4.1천 |
|---|
| 2026.09.11 | ₩2,819 | ₩2,819 | ₩2,739 | ₩2,752 | -2.37% | 1.8만 |
|---|
| 2026.09.10 | ₩2,739 | ₩2,806 | ₩2,739 | ₩2,806 | +2.44% | 3.2천 |
|---|
| 2026.09.09 | ₩2,752 | ₩2,752 | ₩2,752 | ₩2,752 | 0.00% | 4천 |
|---|
| 2026.09.08 | ₩2,979 | ₩2,979 | ₩2,752 | ₩2,792 | -6.28% | 1.9만 |
|---|
| 2026.09.04 | ₩2,850 | ₩2,978 | ₩2,850 | ₩2,966 | +4.08% | 2.3천 |
|---|
| 2026.09.03 | ₩2,939 | ₩3,033 | ₩2,939 | ₩2,979 | +1.36% | 1.4만 |
|---|
| 2026.09.02 | ₩2,846 | ₩2,913 | ₩2,846 | ₩2,913 | +2.35% | 4.4천 |
|---|
| 2026.09.01 | ₩2,873 | ₩2,899 | ₩2,846 | ₩2,899 | +0.93% | 5.9천 |
|---|
| 2026.08.31 | ₩2,886 | ₩2,979 | ₩2,874 | ₩2,886 | 0.00% | 7.2천 |
|---|
| 2026.08.28 | ₩3,026 | ₩3,026 | ₩2,946 | ₩2,946 | -2.65% | 1.8천 |
|---|
| 2026.08.27 | ₩2,953 | ₩2,979 | ₩2,899 | ₩2,953 | 0.00% | 2.2천 |
|---|
| 2026.08.26 | ₩3,046 | ₩3,046 | ₩2,873 | ₩2,886 | -5.26% | 1.2만 |
|---|
| 2026.08.25 | ₩3,045 | ₩3,045 | ₩2,979 | ₩2,979 | -2.15% | 1.6천 |
|---|
| 2026.08.24 | ₩2,926 | ₩3,073 | ₩2,926 | ₩2,995 | +2.37% | 3.7천 |
|---|
| 2026.08.21 | ₩2,953 | ₩3,073 | ₩2,953 | ₩3,006 | +1.81% | 4.7천 |
|---|
| 2026.08.20 | ₩3,046 | ₩3,100 | ₩2,973 | ₩3,046 | 0.00% | 9.5천 |
|---|
| 2026.08.19 | ₩2,938 | ₩3,152 | ₩2,938 | ₩3,100 | +5.50% | 2.5만 |
|---|
| 2026.08.18 | ₩2,971 | ₩3,033 | ₩2,858 | ₩3,033 | +2.07% | 6.7천 |
|---|
| 2026.08.17 | ₩2,846 | ₩3,073 | ₩2,846 | ₩3,033 | +6.57% | 1.4만 |
|---|
| 2026.08.14 | ₩2,899 | ₩2,979 | ₩2,832 | ₩2,913 | +0.46% | 6.1천 |
|---|
| 2026.08.13 | ₩2,913 | ₩2,993 | ₩2,846 | ₩2,886 | -0.92% | 5.2천 |
|---|
| 2026.08.12 | ₩3,020 | ₩3,020 | ₩2,966 | ₩2,966 | -1.77% | 1.2만 |
|---|
| 2026.08.11 | ₩2,987 | ₩3,038 | ₩2,979 | ₩3,006 | +0.63% | 8.7천 |
|---|
| 2026.08.10 | ₩2,886 | ₩2,966 | ₩2,846 | ₩2,953 | +2.31% | 6.2천 |
|---|
| 2026.08.07 | ₩2,806 | ₩2,886 | ₩2,659 | ₩2,886 | +2.86% | 1.5만 |
|---|
| 2026.08.06 | ₩2,853 | ₩2,859 | ₩2,846 | ₩2,859 | +0.23% | 1.9천 |
|---|
| 2026.08.05 | ₩2,899 | ₩3,033 | ₩2,839 | ₩2,859 | -1.38% | 1만 |
|---|
| 2026.08.04 | ₩2,913 | ₩2,939 | ₩2,806 | ₩2,899 | -0.46% | 5.9천 |
|---|
| 2026.08.03 | ₩2,792 | ₩2,913 | ₩2,632 | ₩2,893 | +3.59% | 1.1만 |
|---|
| 2026.07.31 | ₩2,712 | ₩2,858 | ₩2,686 | ₩2,826 | +4.19% | 2.3만 |
|---|
| 2026.07.30 | ₩2,743 | ₩2,743 | ₩2,672 | ₩2,686 | -2.09% | 2.3천 |
|---|
| 2026.07.29 | ₩2,659 | ₩2,766 | ₩2,645 | ₩2,659 | 0.00% | 5.3천 |
|---|
| 2026.07.28 | ₩2,712 | ₩2,712 | ₩2,645 | ₩2,659 | -1.97% | 1만 |
|---|
| 2026.07.27 | ₩2,752 | ₩2,806 | ₩2,672 | ₩2,672 | -2.91% | 6천 |
|---|
| 2026.07.24 | ₩2,819 | ₩2,832 | ₩2,726 | ₩2,752 | -2.37% | 9.7천 |
|---|
| 2026.07.23 | ₩2,846 | ₩2,926 | ₩2,792 | ₩2,859 | +0.47% | 6.2천 |
|---|
| 2026.07.22 | ₩2,939 | ₩2,939 | ₩2,832 | ₩2,834 | -3.59% | 1.5만 |
|---|
| 2026.07.21 | ₩2,873 | ₩2,913 | ₩2,832 | ₩2,913 | +1.40% | 1.5만 |
|---|
| 2026.07.20 | ₩2,873 | ₩2,926 | ₩2,873 | ₩2,926 | +1.86% | 6.4천 |
|---|
| 2026.07.17 | ₩2,886 | ₩2,913 | ₩2,832 | ₩2,873 | -0.46% | 1만 |
|---|
| 2026.07.16 | ₩3,046 | ₩3,046 | ₩2,846 | ₩2,926 | -3.95% | 6.7천 |
|---|
| 2026.07.15 | ₩2,959 | ₩3,033 | ₩2,954 | ₩3,033 | +2.48% | 2.9만 |
|---|
| 2026.07.14 | ₩2,993 | ₩2,993 | ₩2,895 | ₩2,913 | -2.68% | 1.1만 |
|---|
| 2026.07.13 | ₩2,966 | ₩2,993 | ₩2,913 | ₩2,993 | +0.90% | 1.5만 |
|---|
| 2026.07.10 | ₩2,993 | ₩3,060 | ₩2,913 | ₩3,006 | +0.45% | 2.2만 |
|---|
| 2026.07.09 | ₩2,859 | ₩2,979 | ₩2,806 | ₩2,979 | +4.21% | 2.6만 |
|---|
| 2026.07.08 | ₩2,966 | ₩2,966 | ₩2,806 | ₩2,846 | -4.05% | 2.1만 |
|---|
| 2026.07.07 | ₩2,913 | ₩2,986 | ₩2,913 | ₩2,939 | +0.92% | 5천 |
|---|
| 2026.07.06 | ₩3,006 | ₩3,046 | ₩2,922 | ₩2,979 | -0.89% | 1.3만 |
|---|
| 2026.07.02 | ₩2,946 | ₩3,073 | ₩2,886 | ₩3,073 | +4.31% | 1.8만 |
|---|
| 2026.07.01 | ₩3,006 | ₩3,046 | ₩2,886 | ₩3,006 | 0.00% | 2.3만 |
|---|
| 2026.06.30 | ₩2,859 | ₩2,966 | ₩2,859 | ₩2,873 | +0.47% | 1.1만 |
|---|
| 2026.06.29 | ₩2,886 | ₩2,939 | ₩2,846 | ₩2,846 | -1.39% | 4.9천 |
|---|
| 2026.06.26 | ₩2,898 | ₩2,953 | ₩2,859 | ₩2,886 | -0.41% | 1.8만 |
|---|
| 2026.06.25 | ₩2,873 | ₩2,966 | ₩2,814 | ₩2,819 | -1.86% | 1.1만 |
|---|
| 2026.06.24 | ₩2,886 | ₩2,886 | ₩2,806 | ₩2,806 | -2.78% | 3.4만 |
|---|
| 2026.06.23 | ₩2,939 | ₩3,140 | ₩2,806 | ₩2,832 | -3.64% | 4.6만 |
|---|
| 2026.06.22 | ₩2,966 | ₩3,020 | ₩2,866 | ₩2,899 | -2.25% | 1.5만 |
|---|
| 2026.06.18 | ₩3,046 | ₩3,081 | ₩2,899 | ₩2,899 | -4.82% | 2.6만 |
|---|
| 2026.06.17 | ₩2,913 | ₩3,086 | ₩2,913 | ₩2,913 | 0.00% | 2.9만 |
|---|
| 2026.06.16 | ₩2,939 | ₩3,126 | ₩2,913 | ₩2,939 | 0.00% | 1만 |
|---|
| 2026.06.15 | ₩2,899 | ₩3,086 | ₩2,846 | ₩2,899 | 0.00% | 1.5만 |
|---|
| 2026.06.12 | ₩2,966 | ₩3,167 | ₩2,939 | ₩3,073 | +3.60% | 8.3천 |
|---|
| 2026.06.11 | ₩2,953 | ₩3,073 | ₩2,919 | ₩3,046 | +3.17% | 1.3만 |
|---|
| 2026.06.10 | ₩2,832 | ₩3,137 | ₩2,819 | ₩2,906 | +2.59% | 1.3만 |
|---|
| 2026.06.09 | ₩2,846 | ₩2,939 | ₩2,806 | ₩2,819 | -0.94% | 9.8천 |
|---|
| 2026.06.08 | ₩2,819 | ₩2,999 | ₩2,806 | ₩2,926 | +3.79% | 6.4만 |
|---|
| 2026.06.05 | ₩3,060 | ₩3,060 | ₩2,820 | ₩2,886 | -5.68% | 1.4만 |
|---|
| 2026.06.04 | ₩2,939 | ₩3,247 | ₩2,891 | ₩3,073 | +4.55% | 2만 |
|---|
| 2026.06.03 | ₩3,033 | ₩3,248 | ₩2,966 | ₩3,020 | -0.44% | 5만 |
|---|
| 2026.06.02 | ₩2,993 | ₩3,132 | ₩2,993 | ₩3,073 | +2.68% | 2.3만 |
|---|
| 2026.06.01 | ₩3,033 | ₩3,172 | ₩2,913 | ₩3,100 | +2.20% | 1.5만 |
|---|
| 2026.05.29 | ₩3,113 | ₩3,193 | ₩3,033 | ₩3,126 | +0.43% | 2.2만 |
|---|
| 2026.05.28 | ₩3,140 | ₩3,340 | ₩3,033 | ₩3,140 | 0.00% | 2.4만 |
|---|
| 2026.05.27 | ₩2,966 | ₩3,106 | ₩2,966 | ₩2,993 | +0.90% | 1.7만 |
|---|
| 2026.05.26 | ₩2,953 | ₩3,173 | ₩2,953 | ₩3,086 | +4.52% | 3.3만 |
|---|
| 2026.05.22 | ₩2,861 | ₩3,006 | ₩2,861 | ₩2,979 | +4.16% | 1.7만 |
|---|
| 2026.05.21 | ₩2,846 | ₩3,073 | ₩2,792 | ₩2,979 | +4.69% | 3.3만 |
|---|
| 2026.05.20 | ₩2,585 | ₩2,873 | ₩2,585 | ₩2,819 | +9.04% | 2.2만 |
|---|
| 2026.05.19 | ₩2,472 | ₩2,699 | ₩2,465 | ₩2,686 | +8.65% | 4.1만 |
|---|
| 2026.05.18 | ₩2,498 | ₩2,565 | ₩2,418 | ₩2,525 | +1.07% | 2.7만 |
|---|
| 2026.05.15 | ₩2,579 | ₩2,579 | ₩2,472 | ₩2,525 | -2.07% | 2.2만 |
|---|
| 2026.05.14 | ₩2,565 | ₩2,672 | ₩2,539 | ₩2,565 | 0.00% | 4.4만 |
|---|
| 2026.05.13 | ₩2,605 | ₩2,645 | ₩2,532 | ₩2,565 | -1.54% | 3.9만 |
|---|
| 2026.05.12 | ₩2,659 | ₩2,726 | ₩2,552 | ₩2,645 | -0.50% | 25.4만 |
|---|
| 2026.05.11 | ₩2,712 | ₩2,939 | ₩2,605 | ₩2,632 | -2.96% | 4.6만 |
|---|
| 2026.05.08 | ₩2,859 | ₩3,046 | ₩2,752 | ₩2,752 | -3.74% | 2만 |
|---|
| 2026.05.07 | ₩2,939 | ₩2,953 | ₩2,806 | ₩2,806 | -4.55% | 6.1천 |
|---|
| 2026.05.06 | ₩2,806 | ₩3,073 | ₩2,806 | ₩2,939 | +4.76% | 3.1만 |
|---|
| 2026.05.05 | ₩2,751 | ₩2,866 | ₩2,739 | ₩2,766 | +0.53% | 3.1만 |
|---|
| 2026.05.04 | ₩2,579 | ₩2,839 | ₩2,579 | ₩2,792 | +8.29% | 2.8만 |
|---|
| 2026.05.01 | ₩2,726 | ₩2,788 | ₩2,619 | ₩2,619 | -3.92% | 2.5만 |
|---|
| 2026.04.30 | ₩2,672 | ₩2,784 | ₩2,672 | ₩2,712 | +1.50% | 1.5만 |
|---|
| 2026.04.29 | ₩2,806 | ₩2,830 | ₩2,712 | ₩2,726 | -2.86% | 2.1만 |
|---|
| 2026.04.28 | ₩2,899 | ₩2,899 | ₩2,728 | ₩2,806 | -3.23% | 3.3만 |
|---|
| 2026.04.27 | ₩2,939 | ₩2,999 | ₩2,846 | ₩2,873 | -2.27% | 1.8만 |
|---|
| 2026.04.24 | ₩2,966 | ₩3,033 | ₩2,883 | ₩2,953 | -0.45% | 3.7만 |
|---|
| 2026.04.23 | ₩2,966 | ₩3,093 | ₩2,953 | ₩3,020 | +1.80% | 1.3만 |
|---|
| 2026.04.22 | ₩2,979 | ₩3,140 | ₩2,966 | ₩3,033 | +1.79% | 2.6만 |
|---|
| 2026.04.21 | ₩3,113 | ₩3,153 | ₩3,006 | ₩3,020 | -3.00% | 2.5만 |
|---|
| 2026.04.20 | ₩2,966 | ₩3,180 | ₩2,899 | ₩3,140 | +5.86% | 2.4만 |
|---|
| 2026.04.17 | ₩3,020 | ₩3,113 | ₩2,939 | ₩2,953 | -2.21% | 2.2만 |
|---|
| 2026.04.16 | ₩3,006 | ₩3,066 | ₩2,889 | ₩2,966 | -1.33% | 2.9만 |
|---|
| 2026.04.15 | ₩2,993 | ₩3,100 | ₩2,966 | ₩2,993 | 0.00% | 1.6만 |
|---|
| 2026.04.14 | ₩3,113 | ₩3,140 | ₩2,993 | ₩3,046 | -2.15% | 3.4만 |
|---|
| 2026.04.13 | ₩2,886 | ₩3,247 | ₩2,846 | ₩3,100 | +7.41% | 2.3만 |
|---|
| 2026.04.10 | ₩3,113 | ₩3,113 | ₩2,873 | ₩2,926 | -6.01% | 1.4만 |
|---|
| 2026.04.09 | ₩2,859 | ₩3,126 | ₩2,766 | ₩3,073 | +7.48% | 1.6만 |
|---|
| 2026.04.08 | ₩2,933 | ₩3,006 | ₩2,846 | ₩2,846 | -2.96% | 1.3만 |
|---|
| 2026.04.07 | ₩2,859 | ₩3,153 | ₩2,699 | ₩2,819 | -1.40% | 1.9만 |
|---|
| 2026.04.06 | ₩2,873 | ₩3,013 | ₩2,873 | ₩2,886 | +0.47% | 1.2만 |
|---|
| 2026.04.02 | ₩2,947 | ₩2,953 | ₩2,832 | ₩2,846 | -3.45% | 5.1천 |
|---|
| 2026.04.01 | ₩2,943 | ₩2,966 | ₩2,832 | ₩2,873 | -2.41% | 1.3만 |
|---|
| 2026.03.31 | ₩2,832 | ₩2,979 | ₩2,779 | ₩2,873 | +1.42% | 2.6만 |
|---|
| 2026.03.30 | ₩2,806 | ₩2,873 | ₩2,726 | ₩2,726 | -2.86% | 2.2만 |
|---|
| 2026.03.27 | ₩2,832 | ₩2,939 | ₩2,819 | ₩2,846 | +0.47% | 3.6만 |
|---|
| 2026.03.26 | ₩3,010 | ₩3,061 | ₩2,939 | ₩2,939 | -2.35% | 7.3천 |
|---|
| 2026.03.25 | ₩3,126 | ₩3,126 | ₩3,033 | ₩3,033 | -2.99% | 7.7천 |
|---|
| 2026.03.24 | ₩3,046 | ₩3,120 | ₩3,006 | ₩3,060 | +0.44% | 1.4만 |
|---|
| 2026.03.23 | ₩2,926 | ₩3,193 | ₩2,802 | ₩3,100 | +5.94% | 3.8만 |
|---|
| 2026.03.20 | ₩3,033 | ₩3,073 | ₩2,873 | ₩3,046 | +0.44% | 3만 |
|---|
| 2026.03.19 | ₩2,752 | ₩3,213 | ₩2,752 | ₩3,046 | +10.68% | 8.3만 |
|---|
| 2026.03.18 | ₩2,832 | ₩2,906 | ₩2,699 | ₩2,779 | -1.89% | 3.4만 |
|---|
| 2026.03.17 | ₩2,939 | ₩3,026 | ₩2,832 | ₩2,832 | -3.64% | 6.3만 |
|---|
| 2026.03.16 | ₩3,020 | ₩3,142 | ₩3,006 | ₩3,006 | -0.44% | 2.8만 |
|---|
| 2026.03.13 | ₩3,167 | ₩3,375 | ₩3,006 | ₩3,006 | -5.06% | 3만 |
|---|
| 2026.03.12 | ₩3,407 | ₩3,420 | ₩3,167 | ₩3,167 | -7.06% | 6.4만 |
|---|
| 2026.03.11 | ₩3,447 | ₩3,768 | ₩3,407 | ₩3,447 | 0.00% | 3만 |
|---|
| 2026.03.10 | ₩3,581 | ₩3,621 | ₩3,474 | ₩3,474 | -2.99% | 3.8만 |
|---|
| 2026.03.09 | ₩3,732 | ₩3,732 | ₩3,287 | ₩3,554 | -4.76% | 10.3만 |
|---|
| 2026.03.06 | ₩3,808 | ₩3,995 | ₩3,661 | ₩3,741 | -1.75% | 3.1만 |
|---|
| 2026.03.05 | ₩4,128 | ₩4,155 | ₩3,848 | ₩3,888 | -5.83% | 4.1만 |
|---|
| 2026.03.04 | ₩4,235 | ₩4,269 | ₩4,102 | ₩4,142 | -2.21% | 3.2만 |
|---|
| 2026.03.03 | ₩4,422 | ₩4,449 | ₩4,063 | ₩4,182 | -5.44% | 9.8만 |
|---|
| 2026.03.02 | ₩4,382 | ₩4,604 | ₩4,382 | ₩4,556 | +3.96% | 4.8만 |
|---|
| 2026.02.27 | ₩4,489 | ₩4,583 | ₩4,409 | ₩4,503 | +0.30% | 2.9만 |
|---|
| 2026.02.26 | ₩4,676 | ₩4,703 | ₩4,115 | ₩4,489 | -4.00% | 12.6만 |
|---|
| 2026.02.25 | ₩4,235 | ₩4,716 | ₩4,235 | ₩4,636 | +9.46% | 17.6만 |
|---|
| 2026.02.24 | ₩3,995 | ₩4,275 | ₩3,928 | ₩4,195 | +5.02% | 19.2만 |
|---|
| 2026.02.23 | ₩3,527 | ₩4,075 | ₩3,394 | ₩3,875 | +9.85% | 25.8만 |
|---|
| 2026.02.20 | ₩3,647 | ₩3,738 | ₩3,487 | ₩3,514 | -3.66% | 5.6만 |
|---|
| 2026.02.19 | ₩3,768 | ₩3,768 | ₩3,554 | ₩3,674 | -2.48% | 5.6만 |
|---|
| 2026.02.18 | ₩3,447 | ₩4,008 | ₩3,447 | ₩3,754 | +8.91% | 24.2만 |
|---|
| 2026.02.17 | ₩3,354 | ₩3,607 | ₩3,354 | ₩3,514 | +4.78% | 7.3만 |
|---|
| 2026.02.13 | ₩3,434 | ₩3,681 | ₩3,420 | ₩3,460 | +0.78% | 12.5만 |
|---|
| 2026.02.12 | ₩3,407 | ₩3,527 | ₩3,367 | ₩3,487 | +2.35% | 13.1만 |
|---|
| 2026.02.11 | ₩3,380 | ₩3,480 | ₩3,100 | ₩3,420 | +1.19% | 14.2만 |
|---|
| 2026.02.10 | ₩3,394 | ₩3,625 | ₩3,340 | ₩3,434 | +1.18% | 14.9만 |
|---|
| 2026.02.09 | ₩3,754 | ₩3,794 | ₩3,394 | ₩3,434 | -8.54% | 22.8만 |
|---|
| 2026.02.06 | ₩3,046 | ₩3,915 | ₩3,046 | ₩3,661 | +20.18% | 48.5만 |
|---|
| 2026.02.05 | ₩3,380 | ₩3,541 | ₩3,020 | ₩3,073 | -9.09% | 33.1만 |
|---|
| 2026.02.04 | ₩2,739 | ₩3,714 | ₩2,726 | ₩3,434 | +25.37% | 91.4만 |
|---|
| 2026.02.03 | ₩2,899 | ₩3,113 | ₩2,686 | ₩2,766 | -4.61% | 48.4만 |
|---|
| 2026.02.02 | ₩2,485 | ₩2,957 | ₩2,338 | ₩2,939 | +18.28% | 134.7만 |
|---|
| 2026.01.30 | ₩2,712 | ₩2,939 | ₩2,498 | ₩2,565 | -5.42% | 28.3만 |
|---|
| 2026.01.29 | ₩3,180 | ₩3,180 | ₩2,832 | ₩2,859 | -10.08% | 61.2만 |
|---|
| 2026.01.28 | ₩3,594 | ₩3,701 | ₩3,367 | ₩3,394 | -5.58% | 114.3만 |
|---|
| 2026.01.27 | ₩4,863 | ₩5,197 | ₩3,541 | ₩4,356 | -10.44% | 4419.8만 |
|---|
| 2026.01.26 | ₩4,329 | ₩4,338 | ₩4,088 | ₩4,155 | -4.01% | 4만 |
|---|
| 2026.01.23 | ₩3,995 | ₩4,342 | ₩3,888 | ₩4,262 | +6.69% | 5.2만 |
|---|
| 2026.01.22 | ₩3,701 | ₩3,968 | ₩3,541 | ₩3,895 | +5.23% | 4.9만 |
|---|
| 2026.01.21 | ₩3,714 | ₩3,714 | ₩3,541 | ₩3,581 | -3.60% | 1.7만 |
|---|
| 2026.01.20 | ₩3,741 | ₩3,835 | ₩3,607 | ₩3,688 | -1.43% | 1.7만 |
|---|
| 2026.01.16 | ₩4,155 | ₩4,155 | ₩3,808 | ₩3,808 | -8.36% | 3만 |
|---|
| 2026.01.15 | ₩4,142 | ₩4,409 | ₩4,048 | ₩4,128 | -0.32% | 2.1만 |
|---|
| 2026.01.14 | ₩4,169 | ₩4,289 | ₩4,008 | ₩4,035 | -3.21% | 1.3만 |
|---|
| 2026.01.13 | ₩4,342 | ₩4,409 | ₩4,048 | ₩4,155 | -4.31% | 3.6만 |
|---|
| 2026.01.12 | ₩4,342 | ₩4,596 | ₩4,178 | ₩4,316 | -0.62% | 5.7만 |
|---|
| 2026.01.09 | ₩4,623 | ₩4,691 | ₩4,275 | ₩4,302 | -6.94% | 1.3만 |
|---|
| 2026.01.08 | ₩4,690 | ₩4,890 | ₩4,476 | ₩4,583 | -2.28% | 9.4천 |
|---|
| 2026.01.07 | ₩4,289 | ₩4,616 | ₩4,238 | ₩4,556 | +6.23% | 1.4만 |
|---|
| 2026.01.06 | ₩4,356 | ₩4,469 | ₩4,155 | ₩4,222 | -3.07% | 2.2만 |
|---|
| 2026.01.05 | ₩4,716 | ₩4,716 | ₩4,275 | ₩4,289 | -9.07% | 4.1만 |
|---|
| 2026.01.02 | ₩4,676 | ₩4,743 | ₩4,356 | ₩4,743 | +1.43% | 3.6만 |
|---|
| 2025.12.31 | ₩4,650 | ₩4,930 | ₩4,476 | ₩4,596 | -1.15% | 3.2만 |
|---|
| 2025.12.30 | ₩4,797 | ₩4,889 | ₩4,596 | ₩4,596 | -4.18% | 3.5만 |
|---|
| 2025.12.29 | ₩4,984 | ₩5,037 | ₩4,756 | ₩4,797 | -3.75% | 2.1만 |
|---|
| 2025.12.26 | ₩4,903 | ₩5,131 | ₩4,857 | ₩4,984 | +1.63% | 1.8만 |
|---|
| 2025.12.24 | ₩4,903 | ₩5,024 | ₩4,837 | ₩5,024 | +2.45% | 5.8천 |
|---|
| 2025.12.23 | ₩5,077 | ₩5,077 | ₩4,850 | ₩4,850 | -4.47% | 2.4만 |
|---|
| 2025.12.22 | ₩4,850 | ₩5,184 | ₩4,837 | ₩5,184 | +6.89% | 3.3만 |
|---|
| 2025.12.19 | ₩5,211 | ₩5,368 | ₩4,770 | ₩4,917 | -5.64% | 5.4만 |
|---|
| 2025.12.18 | ₩5,304 | ₩5,411 | ₩5,180 | ₩5,180 | -2.34% | 2.2만 |
|---|
| 2025.12.17 | ₩5,558 | ₩5,558 | ₩5,197 | ₩5,291 | -4.81% | 2.9만 |
|---|
| 2025.12.16 | ₩5,384 | ₩5,825 | ₩5,384 | ₩5,438 | +0.99% | 1.9만 |
|---|
| 2025.12.15 | ₩6,012 | ₩6,106 | ₩5,465 | ₩5,478 | -8.89% | 3.7만 |
|---|
| 2025.12.12 | ₩6,350 | ₩6,517 | ₩6,173 | ₩6,173 | -2.80% | 2.2만 |
|---|
| 2025.12.11 | ₩6,346 | ₩6,680 | ₩6,306 | ₩6,373 | +0.42% | 3.7만 |
|---|
| 2025.12.10 | ₩6,574 | ₩6,934 | ₩6,241 | ₩6,480 | -1.42% | 5.5만 |
|---|
| 2025.12.09 | ₩7,482 | ₩7,482 | ₩6,547 | ₩6,707 | -10.36% | 10.8만 |
|---|
| 2025.12.08 | ₩6,908 | ₩7,856 | ₩6,413 | ₩7,656 | +10.83% | 72.8만 |
|---|
| 2025.12.05 | ₩7,282 | ₩7,282 | ₩6,694 | ₩6,694 | -8.07% | 2.5만 |
|---|
| 2025.12.04 | ₩6,801 | ₩7,135 | ₩6,747 | ₩6,801 | 0.00% | 1.4만 |
|---|
| 2025.12.03 | ₩6,627 | ₩6,948 | ₩6,427 | ₩6,694 | +1.01% | 2.8만 |
|---|
| 2025.12.02 | ₩6,680 | ₩6,747 | ₩6,547 | ₩6,620 | -0.90% | 8.5천 |
|---|
| 2025.12.01 | ₩6,680 | ₩6,974 | ₩6,547 | ₩6,607 | -1.10% | 1.2만 |
|---|
| 2025.11.28 | ₩7,020 | ₩7,135 | ₩6,807 | ₩6,921 | -1.41% | 1만 |
|---|
| 2025.11.26 | ₩6,867 | ₩7,173 | ₩6,761 | ₩6,867 | 0.00% | 1만 |
|---|
| 2025.11.25 | ₩6,934 | ₩6,961 | ₩6,867 | ₩6,961 | +0.39% | 8.3천 |
|---|
| 2025.11.24 | ₩6,533 | ₩7,161 | ₩6,453 | ₩6,881 | +5.32% | 1.2만 |
|---|
| 2025.11.21 | ₩6,413 | ₩6,841 | ₩6,067 | ₩6,654 | +3.75% | 3.1만 |
|---|
| 2025.11.20 | ₩5,932 | ₩6,373 | ₩5,932 | ₩6,373 | +7.43% | 2.2만 |
|---|
| 2025.11.19 | ₩6,867 | ₩7,342 | ₩6,026 | ₩6,159 | -10.31% | 4.5만 |
|---|
| 2025.11.18 | ₩6,433 | ₩6,667 | ₩6,376 | ₩6,640 | +3.22% | 1.4만 |
|---|
| 2025.11.17 | ₩6,507 | ₩6,814 | ₩6,443 | ₩6,520 | +0.21% | 9.8천 |
|---|
| 2025.11.14 | ₩6,587 | ₩6,914 | ₩6,360 | ₩6,507 | -1.22% | 3만 |
|---|
| 2025.11.13 | ₩7,081 | ₩7,148 | ₩6,507 | ₩6,587 | -6.98% | 3.2만 |
|---|
| 2025.11.12 | ₩7,028 | ₩7,173 | ₩6,961 | ₩7,108 | +1.14% | 9.2천 |
|---|
| 2025.11.11 | ₩7,148 | ₩7,215 | ₩7,001 | ₩7,095 | -0.75% | 2.9만 |
|---|
| 2025.11.10 | ₩7,081 | ₩7,368 | ₩7,081 | ₩7,268 | +2.64% | 1.3만 |
|---|
| 2025.11.07 | ₩7,535 | ₩7,535 | ₩6,734 | ₩7,362 | -2.30% | 3.1만 |
|---|
| 2025.11.06 | ₩7,963 | ₩7,963 | ₩7,502 | ₩7,562 | -5.03% | 2.3만 |
|---|
| 2025.11.05 | ₩8,270 | ₩8,270 | ₩7,776 | ₩7,970 | -3.63% | 3.3만 |
|---|
| 2025.11.04 | ₩8,057 | ₩8,453 | ₩8,057 | ₩8,244 | +2.32% | 3.9만 |
|---|
| 2025.11.03 | ₩7,836 | ₩8,765 | ₩7,836 | ₩8,431 | +7.59% | 18.1만 |
|---|
| 2025.10.31 | ₩7,509 | ₩8,150 | ₩7,362 | ₩8,083 | +7.65% | 7.8만 |
|---|
| 2025.10.30 | ₩7,081 | ₩7,616 | ₩7,081 | ₩7,455 | +5.28% | 3.6만 |
|---|
| 2025.10.29 | ₩7,389 | ₩7,535 | ₩7,121 | ₩7,188 | -2.71% | 8.1만 |
|---|
| 2025.10.28 | ₩7,375 | ₩7,549 | ₩7,179 | ₩7,389 | +0.18% | 2만 |
|---|
| 2025.10.27 | ₩7,095 | ₩7,589 | ₩7,095 | ₩7,375 | +3.95% | 2.7만 |
|---|
| 2025.10.24 | ₩7,389 | ₩7,616 | ₩7,323 | ₩7,335 | -0.72% | 2.7만 |
|---|
| 2025.10.23 | ₩7,282 | ₩7,495 | ₩7,119 | ₩7,389 | +1.47% | 3.2만 |
|---|
| 2025.10.22 | ₩7,268 | ₩7,562 | ₩7,161 | ₩7,282 | +0.18% | 8.6만 |
|---|
| 2025.10.21 | ₩7,308 | ₩7,348 | ₩7,055 | ₩7,268 | -0.55% | 4.7만 |
|---|
| 2025.10.20 | ₩6,908 | ₩7,335 | ₩6,908 | ₩7,242 | +4.84% | 3.6만 |
|---|
| 2025.10.17 | ₩6,954 | ₩7,081 | ₩6,787 | ₩7,055 | +1.44% | 2.3만 |
|---|
| 2025.10.16 | ₩7,161 | ₩7,161 | ₩6,680 | ₩6,761 | -5.60% | 6.5만 |
|---|
| 2025.10.15 | ₩6,948 | ₩7,262 | ₩6,787 | ₩7,121 | +2.50% | 16.9만 |
|---|
| 2025.10.14 | ₩6,453 | ₩7,148 | ₩6,293 | ₩7,081 | +9.73% | 8.5만 |
|---|
| 2025.10.13 | ₩6,801 | ₩7,179 | ₩6,505 | ₩6,694 | -1.57% | 8.6만 |
|---|
| 2025.10.10 | ₩7,495 | ₩7,495 | ₩6,694 | ₩6,774 | -9.63% | 16.3만 |
|---|