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 | ₩2,715 | ₩2,795 | ₩2,688 | ₩2,795 | +2.96% | 7.6천 |
| 2026.10.08 | ₩2,715 | ₩2,715 | ₩2,648 | ₩2,715 | 0.00% | 8천 |
| 2026.10.07 | ₩2,702 | ₩2,755 | ₩2,648 | ₩2,728 | +0.99% | 1.1만 |
| 2026.10.06 | ₩2,688 | ₩2,769 | ₩2,547 | ₩2,755 | +2.49% | 1.4만 |
| 2026.10.05 | ₩2,548 | ₩2,675 | ₩2,548 | ₩2,581 | +1.31% | 1만 |
| 2026.10.02 | ₩2,461 | ₩2,622 | ₩2,434 | ₩2,555 | +3.80% | 2만 |
| 2026.10.01 | ₩2,581 | ₩2,675 | ₩2,555 | ₩2,568 | -0.52% | 8.5천 |
| 2026.09.30 | ₩2,581 | ₩2,733 | ₩2,541 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,581 |
| 0.00% |
| 7.5천 |
| 2026.09.29 | ₩2,662 | ₩2,702 | ₩2,662 | ₩2,702 | +1.51% | 8.6천 |
|---|
| 2026.09.28 | ₩2,688 | ₩2,755 | ₩2,688 | ₩2,715 | +1.00% | 5.1천 |
|---|
| 2026.09.25 | ₩2,769 | ₩2,775 | ₩2,688 | ₩2,728 | -1.45% | 9.3천 |
|---|
| 2026.09.24 | ₩2,718 | ₩2,782 | ₩2,715 | ₩2,755 | +1.38% | 6.3천 |
|---|
| 2026.09.23 | ₩2,648 | ₩2,688 | ₩2,604 | ₩2,688 | +1.52% | 5.4천 |
|---|
| 2026.09.22 | ₩2,675 | ₩2,795 | ₩2,555 | ₩2,608 | -2.50% | 2.5만 |
|---|
| 2026.09.21 | ₩2,742 | ₩2,742 | ₩2,528 | ₩2,581 | -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 | ₩2,728 | ₩2,795 | ₩2,608 | ₩2,608 | -4.41% | 5.4천 |
|---|
| 2026.09.15 | ₩2,755 | ₩2,775 | ₩2,675 | ₩2,688 | -2.43% | 7.8천 |
|---|
| 2026.09.14 | ₩2,834 | ₩2,834 | ₩2,755 | ₩2,755 | -2.78% | 4.1천 |
|---|
| 2026.09.11 | ₩2,822 | ₩2,822 | ₩2,742 | ₩2,755 | -2.37% | 1.8만 |
|---|
| 2026.09.10 | ₩2,742 | ₩2,809 | ₩2,742 | ₩2,809 | +2.44% | 3.2천 |
|---|
| 2026.09.09 | ₩2,755 | ₩2,755 | ₩2,755 | ₩2,755 | 0.00% | 4천 |
|---|
| 2026.09.08 | ₩2,983 | ₩2,983 | ₩2,755 | ₩2,795 | -6.28% | 1.9만 |
|---|
| 2026.09.04 | ₩2,853 | ₩2,981 | ₩2,853 | ₩2,969 | +4.08% | 2.3천 |
|---|
| 2026.09.03 | ₩2,943 | ₩3,036 | ₩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 | ₩2,902 | ₩2,849 | ₩2,902 | +0.93% | 5.9천 |
|---|
| 2026.08.31 | ₩2,889 | ₩2,983 | ₩2,877 | ₩2,889 | 0.00% | 7.2천 |
|---|
| 2026.08.28 | ₩3,029 | ₩3,029 | ₩2,949 | ₩2,949 | -2.65% | 1.8천 |
|---|
| 2026.08.27 | ₩2,956 | ₩2,983 | ₩2,902 | ₩2,956 | 0.00% | 2.2천 |
|---|
| 2026.08.26 | ₩3,049 | ₩3,049 | ₩2,876 | ₩2,889 | -5.26% | 1.2만 |
|---|
| 2026.08.25 | ₩3,048 | ₩3,048 | ₩2,983 | ₩2,983 | -2.15% | 1.6천 |
|---|
| 2026.08.24 | ₩2,929 | ₩3,076 | ₩2,929 | ₩2,999 | +2.37% | 3.7천 |
|---|
| 2026.08.21 | ₩2,956 | ₩3,076 | ₩2,956 | ₩3,009 | +1.81% | 4.7천 |
|---|
| 2026.08.20 | ₩3,049 | ₩3,103 | ₩2,976 | ₩3,049 | 0.00% | 9.5천 |
|---|
| 2026.08.19 | ₩2,941 | ₩3,155 | ₩2,941 | ₩3,103 | +5.50% | 2.5만 |
|---|
| 2026.08.18 | ₩2,975 | ₩3,036 | ₩2,861 | ₩3,036 | +2.07% | 6.7천 |
|---|
| 2026.08.17 | ₩2,849 | ₩3,076 | ₩2,849 | ₩3,036 | +6.57% | 1.4만 |
|---|
| 2026.08.14 | ₩2,902 | ₩2,983 | ₩2,835 | ₩2,916 | +0.46% | 6.1천 |
|---|
| 2026.08.13 | ₩2,916 | ₩2,996 | ₩2,849 | ₩2,889 | -0.92% | 5.2천 |
|---|
| 2026.08.12 | ₩3,023 | ₩3,023 | ₩2,969 | ₩2,969 | -1.77% | 1.2만 |
|---|
| 2026.08.11 | ₩2,991 | ₩3,041 | ₩2,983 | ₩3,009 | +0.63% | 8.7천 |
|---|
| 2026.08.10 | ₩2,889 | ₩2,969 | ₩2,849 | ₩2,956 | +2.31% | 6.2천 |
|---|
| 2026.08.07 | ₩2,809 | ₩2,889 | ₩2,662 | ₩2,889 | +2.86% | 1.5만 |
|---|
| 2026.08.06 | ₩2,856 | ₩2,862 | ₩2,849 | ₩2,862 | +0.23% | 1.9천 |
|---|
| 2026.08.05 | ₩2,902 | ₩3,036 | ₩2,842 | ₩2,862 | -1.38% | 1만 |
|---|
| 2026.08.04 | ₩2,916 | ₩2,943 | ₩2,809 | ₩2,902 | -0.46% | 5.9천 |
|---|
| 2026.08.03 | ₩2,795 | ₩2,916 | ₩2,635 | ₩2,896 | +3.59% | 1.1만 |
|---|
| 2026.07.31 | ₩2,715 | ₩2,861 | ₩2,688 | ₩2,829 | +4.19% | 2.3만 |
|---|
| 2026.07.30 | ₩2,746 | ₩2,746 | ₩2,675 | ₩2,688 | -2.09% | 2.3천 |
|---|
| 2026.07.29 | ₩2,662 | ₩2,769 | ₩2,648 | ₩2,662 | 0.00% | 5.3천 |
|---|
| 2026.07.28 | ₩2,715 | ₩2,715 | ₩2,648 | ₩2,662 | -1.97% | 1만 |
|---|
| 2026.07.27 | ₩2,755 | ₩2,809 | ₩2,675 | ₩2,675 | -2.91% | 6천 |
|---|
| 2026.07.24 | ₩2,822 | ₩2,835 | ₩2,728 | ₩2,755 | -2.37% | 9.7천 |
|---|
| 2026.07.23 | ₩2,849 | ₩2,929 | ₩2,795 | ₩2,862 | +0.47% | 6.2천 |
|---|
| 2026.07.22 | ₩2,943 | ₩2,943 | ₩2,835 | ₩2,837 | -3.59% | 1.5만 |
|---|
| 2026.07.21 | ₩2,876 | ₩2,916 | ₩2,835 | ₩2,916 | +1.40% | 1.5만 |
|---|
| 2026.07.20 | ₩2,876 | ₩2,929 | ₩2,876 | ₩2,929 | +1.86% | 6.4천 |
|---|
| 2026.07.17 | ₩2,889 | ₩2,916 | ₩2,835 | ₩2,876 | -0.46% | 1만 |
|---|
| 2026.07.16 | ₩3,049 | ₩3,049 | ₩2,849 | ₩2,929 | -3.95% | 6.7천 |
|---|
| 2026.07.15 | ₩2,963 | ₩3,036 | ₩2,957 | ₩3,036 | +2.48% | 2.9만 |
|---|
| 2026.07.14 | ₩2,996 | ₩2,996 | ₩2,898 | ₩2,916 | -2.68% | 1.1만 |
|---|
| 2026.07.13 | ₩2,969 | ₩2,996 | ₩2,916 | ₩2,996 | +0.90% | 1.5만 |
|---|
| 2026.07.10 | ₩2,996 | ₩3,063 | ₩2,916 | ₩3,009 | +0.45% | 2.2만 |
|---|
| 2026.07.09 | ₩2,862 | ₩2,983 | ₩2,809 | ₩2,983 | +4.21% | 2.6만 |
|---|
| 2026.07.08 | ₩2,969 | ₩2,969 | ₩2,809 | ₩2,849 | -4.05% | 2.1만 |
|---|
| 2026.07.07 | ₩2,916 | ₩2,989 | ₩2,916 | ₩2,943 | +0.92% | 5천 |
|---|
| 2026.07.06 | ₩3,009 | ₩3,049 | ₩2,925 | ₩2,983 | -0.89% | 1.3만 |
|---|
| 2026.07.02 | ₩2,949 | ₩3,076 | ₩2,889 | ₩3,076 | +4.31% | 1.8만 |
|---|
| 2026.07.01 | ₩3,009 | ₩3,049 | ₩2,889 | ₩3,009 | 0.00% | 2.3만 |
|---|
| 2026.06.30 | ₩2,862 | ₩2,969 | ₩2,862 | ₩2,876 | +0.47% | 1.1만 |
|---|
| 2026.06.29 | ₩2,889 | ₩2,943 | ₩2,849 | ₩2,849 | -1.39% | 4.9천 |
|---|
| 2026.06.26 | ₩2,901 | ₩2,956 | ₩2,862 | ₩2,889 | -0.41% | 1.8만 |
|---|
| 2026.06.25 | ₩2,876 | ₩2,969 | ₩2,817 | ₩2,822 | -1.86% | 1.1만 |
|---|
| 2026.06.24 | ₩2,889 | ₩2,889 | ₩2,809 | ₩2,809 | -2.78% | 3.4만 |
|---|
| 2026.06.23 | ₩2,943 | ₩3,143 | ₩2,809 | ₩2,835 | -3.64% | 4.6만 |
|---|
| 2026.06.22 | ₩2,969 | ₩3,023 | ₩2,869 | ₩2,902 | -2.25% | 1.5만 |
|---|
| 2026.06.18 | ₩3,049 | ₩3,084 | ₩2,902 | ₩2,902 | -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 | ₩2,902 | ₩3,090 | ₩2,849 | ₩2,902 | 0.00% | 1.5만 |
|---|
| 2026.06.12 | ₩2,969 | ₩3,170 | ₩2,943 | ₩3,076 | +3.60% | 8.3천 |
|---|
| 2026.06.11 | ₩2,956 | ₩3,076 | ₩2,922 | ₩3,049 | +3.17% | 1.3만 |
|---|
| 2026.06.10 | ₩2,835 | ₩3,140 | ₩2,822 | ₩2,909 | +2.59% | 1.3만 |
|---|
| 2026.06.09 | ₩2,849 | ₩2,943 | ₩2,809 | ₩2,822 | -0.94% | 9.8천 |
|---|
| 2026.06.08 | ₩2,822 | ₩3,003 | ₩2,809 | ₩2,929 | +3.79% | 6.4만 |
|---|
| 2026.06.05 | ₩3,063 | ₩3,063 | ₩2,823 | ₩2,889 | -5.68% | 1.4만 |
|---|
| 2026.06.04 | ₩2,943 | ₩3,250 | ₩2,894 | ₩3,076 | +4.55% | 2만 |
|---|
| 2026.06.03 | ₩3,036 | ₩3,251 | ₩2,969 | ₩3,023 | -0.44% | 5만 |
|---|
| 2026.06.02 | ₩2,996 | ₩3,135 | ₩2,996 | ₩3,076 | +2.68% | 2.3만 |
|---|
| 2026.06.01 | ₩3,036 | ₩3,175 | ₩2,916 | ₩3,103 | +2.20% | 1.5만 |
|---|
| 2026.05.29 | ₩3,116 | ₩3,197 | ₩3,036 | ₩3,130 | +0.43% | 2.2만 |
|---|
| 2026.05.28 | ₩3,143 | ₩3,344 | ₩3,036 | ₩3,143 | 0.00% | 2.4만 |
|---|
| 2026.05.27 | ₩2,969 | ₩3,110 | ₩2,969 | ₩2,996 | +0.90% | 1.7만 |
|---|
| 2026.05.26 | ₩2,956 | ₩3,177 | ₩2,956 | ₩3,090 | +4.52% | 3.3만 |
|---|
| 2026.05.22 | ₩2,864 | ₩3,009 | ₩2,864 | ₩2,983 | +4.16% | 1.7만 |
|---|
| 2026.05.21 | ₩2,849 | ₩3,076 | ₩2,795 | ₩2,983 | +4.69% | 3.3만 |
|---|
| 2026.05.20 | ₩2,588 | ₩2,876 | ₩2,588 | ₩2,822 | +9.04% | 2.2만 |
|---|
| 2026.05.19 | ₩2,474 | ₩2,702 | ₩2,468 | ₩2,688 | +8.65% | 4.1만 |
|---|
| 2026.05.18 | ₩2,501 | ₩2,568 | ₩2,421 | ₩2,528 | +1.07% | 2.7만 |
|---|
| 2026.05.15 | ₩2,581 | ₩2,581 | ₩2,474 | ₩2,528 | -2.07% | 2.2만 |
|---|
| 2026.05.14 | ₩2,568 | ₩2,675 | ₩2,541 | ₩2,568 | 0.00% | 4.4만 |
|---|
| 2026.05.13 | ₩2,608 | ₩2,648 | ₩2,535 | ₩2,568 | -1.54% | 3.9만 |
|---|
| 2026.05.12 | ₩2,662 | ₩2,728 | ₩2,555 | ₩2,648 | -0.50% | 25.4만 |
|---|
| 2026.05.11 | ₩2,715 | ₩2,943 | ₩2,608 | ₩2,635 | -2.96% | 4.6만 |
|---|
| 2026.05.08 | ₩2,862 | ₩3,049 | ₩2,755 | ₩2,755 | -3.74% | 2만 |
|---|
| 2026.05.07 | ₩2,943 | ₩2,956 | ₩2,809 | ₩2,809 | -4.55% | 6.1천 |
|---|
| 2026.05.06 | ₩2,809 | ₩3,076 | ₩2,809 | ₩2,943 | +4.76% | 3.1만 |
|---|
| 2026.05.05 | ₩2,754 | ₩2,869 | ₩2,742 | ₩2,769 | +0.53% | 3.1만 |
|---|
| 2026.05.04 | ₩2,581 | ₩2,842 | ₩2,581 | ₩2,795 | +8.29% | 2.8만 |
|---|
| 2026.05.01 | ₩2,728 | ₩2,791 | ₩2,622 | ₩2,622 | -3.92% | 2.5만 |
|---|
| 2026.04.30 | ₩2,675 | ₩2,787 | ₩2,675 | ₩2,715 | +1.50% | 1.5만 |
|---|
| 2026.04.29 | ₩2,809 | ₩2,833 | ₩2,715 | ₩2,728 | -2.86% | 2.1만 |
|---|
| 2026.04.28 | ₩2,902 | ₩2,902 | ₩2,731 | ₩2,809 | -3.23% | 3.3만 |
|---|
| 2026.04.27 | ₩2,943 | ₩3,003 | ₩2,849 | ₩2,876 | -2.27% | 1.8만 |
|---|
| 2026.04.24 | ₩2,969 | ₩3,036 | ₩2,886 | ₩2,956 | -0.45% | 3.7만 |
|---|
| 2026.04.23 | ₩2,969 | ₩3,096 | ₩2,956 | ₩3,023 | +1.80% | 1.3만 |
|---|
| 2026.04.22 | ₩2,983 | ₩3,143 | ₩2,969 | ₩3,036 | +1.79% | 2.6만 |
|---|
| 2026.04.21 | ₩3,116 | ₩3,156 | ₩3,009 | ₩3,023 | -3.00% | 2.5만 |
|---|
| 2026.04.20 | ₩2,969 | ₩3,183 | ₩2,902 | ₩3,143 | +5.86% | 2.4만 |
|---|
| 2026.04.17 | ₩3,023 | ₩3,116 | ₩2,943 | ₩2,956 | -2.21% | 2.2만 |
|---|
| 2026.04.16 | ₩3,009 | ₩3,070 | ₩2,892 | ₩2,969 | -1.33% | 2.9만 |
|---|
| 2026.04.15 | ₩2,996 | ₩3,103 | ₩2,969 | ₩2,996 | 0.00% | 1.6만 |
|---|
| 2026.04.14 | ₩3,116 | ₩3,143 | ₩2,996 | ₩3,049 | -2.15% | 3.4만 |
|---|
| 2026.04.13 | ₩2,889 | ₩3,250 | ₩2,849 | ₩3,103 | +7.41% | 2.3만 |
|---|
| 2026.04.10 | ₩3,116 | ₩3,116 | ₩2,876 | ₩2,929 | -6.01% | 1.4만 |
|---|
| 2026.04.09 | ₩2,862 | ₩3,130 | ₩2,769 | ₩3,076 | +7.48% | 1.6만 |
|---|
| 2026.04.08 | ₩2,936 | ₩3,009 | ₩2,849 | ₩2,849 | -2.96% | 1.3만 |
|---|
| 2026.04.07 | ₩2,862 | ₩3,156 | ₩2,702 | ₩2,822 | -1.40% | 1.9만 |
|---|
| 2026.04.06 | ₩2,876 | ₩3,016 | ₩2,876 | ₩2,889 | +0.47% | 1.2만 |
|---|
| 2026.04.02 | ₩2,951 | ₩2,956 | ₩2,835 | ₩2,849 | -3.45% | 5.1천 |
|---|
| 2026.04.01 | ₩2,947 | ₩2,969 | ₩2,835 | ₩2,876 | -2.41% | 1.3만 |
|---|
| 2026.03.31 | ₩2,835 | ₩2,983 | ₩2,782 | ₩2,876 | +1.42% | 2.6만 |
|---|
| 2026.03.30 | ₩2,809 | ₩2,876 | ₩2,728 | ₩2,728 | -2.86% | 2.2만 |
|---|
| 2026.03.27 | ₩2,835 | ₩2,943 | ₩2,822 | ₩2,849 | +0.47% | 3.6만 |
|---|
| 2026.03.26 | ₩3,013 | ₩3,064 | ₩2,943 | ₩2,943 | -2.35% | 7.3천 |
|---|
| 2026.03.25 | ₩3,130 | ₩3,130 | ₩3,036 | ₩3,036 | -2.99% | 7.7천 |
|---|
| 2026.03.24 | ₩3,049 | ₩3,123 | ₩3,009 | ₩3,063 | +0.44% | 1.4만 |
|---|
| 2026.03.23 | ₩2,929 | ₩3,197 | ₩2,805 | ₩3,103 | +5.94% | 3.8만 |
|---|
| 2026.03.20 | ₩3,036 | ₩3,076 | ₩2,876 | ₩3,049 | +0.44% | 3만 |
|---|
| 2026.03.19 | ₩2,755 | ₩3,217 | ₩2,755 | ₩3,049 | +10.68% | 8.3만 |
|---|
| 2026.03.18 | ₩2,835 | ₩2,909 | ₩2,702 | ₩2,782 | -1.89% | 3.4만 |
|---|
| 2026.03.17 | ₩2,943 | ₩3,029 | ₩2,835 | ₩2,835 | -3.64% | 6.3만 |
|---|
| 2026.03.16 | ₩3,023 | ₩3,146 | ₩3,009 | ₩3,009 | -0.44% | 2.8만 |
|---|
| 2026.03.13 | ₩3,170 | ₩3,379 | ₩3,009 | ₩3,009 | -5.06% | 3만 |
|---|
| 2026.03.12 | ₩3,411 | ₩3,424 | ₩3,170 | ₩3,170 | -7.06% | 6.4만 |
|---|
| 2026.03.11 | ₩3,451 | ₩3,772 | ₩3,411 | ₩3,451 | 0.00% | 3만 |
|---|
| 2026.03.10 | ₩3,585 | ₩3,625 | ₩3,477 | ₩3,477 | -2.99% | 3.8만 |
|---|
| 2026.03.09 | ₩3,736 | ₩3,736 | ₩3,290 | ₩3,558 | -4.76% | 10.3만 |
|---|
| 2026.03.06 | ₩3,812 | ₩3,999 | ₩3,665 | ₩3,745 | -1.75% | 3.1만 |
|---|
| 2026.03.05 | ₩4,133 | ₩4,160 | ₩3,852 | ₩3,892 | -5.83% | 4.1만 |
|---|
| 2026.03.04 | ₩4,240 | ₩4,273 | ₩4,106 | ₩4,146 | -2.21% | 3.2만 |
|---|
| 2026.03.03 | ₩4,427 | ₩4,454 | ₩4,067 | ₩4,186 | -5.44% | 9.8만 |
|---|
| 2026.03.02 | ₩4,387 | ₩4,609 | ₩4,387 | ₩4,561 | +3.96% | 4.8만 |
|---|
| 2026.02.27 | ₩4,494 | ₩4,588 | ₩4,414 | ₩4,507 | +0.30% | 2.9만 |
|---|
| 2026.02.26 | ₩4,681 | ₩4,708 | ₩4,119 | ₩4,494 | -4.00% | 12.6만 |
|---|
| 2026.02.25 | ₩4,240 | ₩4,721 | ₩4,240 | ₩4,641 | +9.46% | 17.6만 |
|---|
| 2026.02.24 | ₩3,999 | ₩4,280 | ₩3,932 | ₩4,200 | +5.02% | 19.2만 |
|---|
| 2026.02.23 | ₩3,531 | ₩4,079 | ₩3,397 | ₩3,879 | +9.85% | 25.8만 |
|---|
| 2026.02.20 | ₩3,651 | ₩3,742 | ₩3,491 | ₩3,518 | -3.66% | 5.6만 |
|---|
| 2026.02.19 | ₩3,772 | ₩3,772 | ₩3,558 | ₩3,678 | -2.48% | 5.6만 |
|---|
| 2026.02.18 | ₩3,451 | ₩4,013 | ₩3,451 | ₩3,758 | +8.91% | 24.2만 |
|---|
| 2026.02.17 | ₩3,357 | ₩3,611 | ₩3,357 | ₩3,518 | +4.78% | 7.3만 |
|---|
| 2026.02.13 | ₩3,437 | ₩3,685 | ₩3,424 | ₩3,464 | +0.78% | 12.5만 |
|---|
| 2026.02.12 | ₩3,411 | ₩3,531 | ₩3,370 | ₩3,491 | +2.35% | 13.1만 |
|---|
| 2026.02.11 | ₩3,384 | ₩3,484 | ₩3,103 | ₩3,424 | +1.19% | 14.2만 |
|---|
| 2026.02.10 | ₩3,397 | ₩3,629 | ₩3,344 | ₩3,437 | +1.18% | 14.9만 |
|---|
| 2026.02.09 | ₩3,758 | ₩3,798 | ₩3,397 | ₩3,437 | -8.54% | 22.8만 |
|---|
| 2026.02.06 | ₩3,049 | ₩3,919 | ₩3,049 | ₩3,665 | +20.18% | 48.5만 |
|---|
| 2026.02.05 | ₩3,384 | ₩3,544 | ₩3,023 | ₩3,076 | -9.09% | 33.1만 |
|---|
| 2026.02.04 | ₩2,742 | ₩3,718 | ₩2,728 | ₩3,437 | +25.37% | 91.4만 |
|---|
| 2026.02.03 | ₩2,902 | ₩3,116 | ₩2,688 | ₩2,769 | -4.61% | 48.4만 |
|---|
| 2026.02.02 | ₩2,488 | ₩2,960 | ₩2,341 | ₩2,943 | +18.28% | 134.7만 |
|---|
| 2026.01.30 | ₩2,715 | ₩2,943 | ₩2,501 | ₩2,568 | -5.42% | 28.3만 |
|---|
| 2026.01.29 | ₩3,183 | ₩3,183 | ₩2,835 | ₩2,862 | -10.08% | 61.2만 |
|---|
| 2026.01.28 | ₩3,598 | ₩3,705 | ₩3,370 | ₩3,397 | -5.58% | 114.3만 |
|---|
| 2026.01.27 | ₩4,869 | ₩5,203 | ₩3,544 | ₩4,360 | -10.44% | 4419.8만 |
|---|
| 2026.01.26 | ₩4,334 | ₩4,343 | ₩4,093 | ₩4,160 | -4.01% | 4만 |
|---|
| 2026.01.23 | ₩3,999 | ₩4,347 | ₩3,892 | ₩4,267 | +6.69% | 5.2만 |
|---|
| 2026.01.22 | ₩3,705 | ₩3,972 | ₩3,544 | ₩3,899 | +5.23% | 4.9만 |
|---|
| 2026.01.21 | ₩3,718 | ₩3,718 | ₩3,544 | ₩3,585 | -3.60% | 1.7만 |
|---|
| 2026.01.20 | ₩3,745 | ₩3,839 | ₩3,611 | ₩3,691 | -1.43% | 1.7만 |
|---|
| 2026.01.16 | ₩4,160 | ₩4,160 | ₩3,812 | ₩3,812 | -8.36% | 3만 |
|---|
| 2026.01.15 | ₩4,146 | ₩4,414 | ₩4,053 | ₩4,133 | -0.32% | 2.1만 |
|---|
| 2026.01.14 | ₩4,173 | ₩4,293 | ₩4,013 | ₩4,039 | -3.21% | 1.3만 |
|---|
| 2026.01.13 | ₩4,347 | ₩4,414 | ₩4,053 | ₩4,160 | -4.31% | 3.6만 |
|---|
| 2026.01.12 | ₩4,347 | ₩4,601 | ₩4,182 | ₩4,320 | -0.62% | 5.7만 |
|---|
| 2026.01.09 | ₩4,628 | ₩4,696 | ₩4,280 | ₩4,307 | -6.94% | 1.3만 |
|---|
| 2026.01.08 | ₩4,695 | ₩4,895 | ₩4,481 | ₩4,588 | -2.28% | 9.4천 |
|---|
| 2026.01.07 | ₩4,293 | ₩4,621 | ₩4,243 | ₩4,561 | +6.23% | 1.4만 |
|---|
| 2026.01.06 | ₩4,360 | ₩4,474 | ₩4,160 | ₩4,227 | -3.07% | 2.2만 |
|---|
| 2026.01.05 | ₩4,721 | ₩4,721 | ₩4,280 | ₩4,293 | -9.07% | 4.1만 |
|---|
| 2026.01.02 | ₩4,681 | ₩4,748 | ₩4,360 | ₩4,748 | +1.43% | 3.6만 |
|---|
| 2025.12.31 | ₩4,655 | ₩4,935 | ₩4,481 | ₩4,601 | -1.15% | 3.2만 |
|---|
| 2025.12.30 | ₩4,802 | ₩4,894 | ₩4,601 | ₩4,601 | -4.18% | 3.5만 |
|---|
| 2025.12.29 | ₩4,989 | ₩5,042 | ₩4,761 | ₩4,802 | -3.75% | 2.1만 |
|---|
| 2025.12.26 | ₩4,909 | ₩5,136 | ₩4,862 | ₩4,989 | +1.63% | 1.8만 |
|---|
| 2025.12.24 | ₩4,909 | ₩5,029 | ₩4,842 | ₩5,029 | +2.45% | 5.8천 |
|---|
| 2025.12.23 | ₩5,082 | ₩5,082 | ₩4,855 | ₩4,855 | -4.47% | 2.4만 |
|---|
| 2025.12.22 | ₩4,855 | ₩5,190 | ₩4,842 | ₩5,190 | +6.89% | 3.3만 |
|---|
| 2025.12.19 | ₩5,216 | ₩5,374 | ₩4,775 | ₩4,922 | -5.64% | 5.4만 |
|---|
| 2025.12.18 | ₩5,310 | ₩5,417 | ₩5,185 | ₩5,185 | -2.34% | 2.2만 |
|---|
| 2025.12.17 | ₩5,564 | ₩5,564 | ₩5,203 | ₩5,297 | -4.81% | 2.9만 |
|---|
| 2025.12.16 | ₩5,390 | ₩5,832 | ₩5,390 | ₩5,444 | +0.99% | 1.9만 |
|---|
| 2025.12.15 | ₩6,019 | ₩6,112 | ₩5,470 | ₩5,484 | -8.89% | 3.7만 |
|---|
| 2025.12.12 | ₩6,357 | ₩6,524 | ₩6,179 | ₩6,179 | -2.80% | 2.2만 |
|---|
| 2025.12.11 | ₩6,353 | ₩6,688 | ₩6,313 | ₩6,380 | +0.42% | 3.7만 |
|---|
| 2025.12.10 | ₩6,581 | ₩6,942 | ₩6,247 | ₩6,487 | -1.42% | 5.5만 |
|---|
| 2025.12.09 | ₩7,490 | ₩7,490 | ₩6,554 | ₩6,714 | -10.36% | 10.8만 |
|---|
| 2025.12.08 | ₩6,915 | ₩7,865 | ₩6,420 | ₩7,664 | +10.83% | 72.8만 |
|---|
| 2025.12.05 | ₩7,289 | ₩7,289 | ₩6,701 | ₩6,701 | -8.07% | 2.5만 |
|---|
| 2025.12.04 | ₩6,808 | ₩7,142 | ₩6,754 | ₩6,808 | 0.00% | 1.4만 |
|---|
| 2025.12.03 | ₩6,634 | ₩6,955 | ₩6,433 | ₩6,701 | +1.01% | 2.8만 |
|---|
| 2025.12.02 | ₩6,688 | ₩6,754 | ₩6,554 | ₩6,627 | -0.90% | 8.5천 |
|---|
| 2025.12.01 | ₩6,688 | ₩6,982 | ₩6,554 | ₩6,614 | -1.10% | 1.2만 |
|---|
| 2025.11.28 | ₩7,027 | ₩7,142 | ₩6,815 | ₩6,928 | -1.41% | 1만 |
|---|
| 2025.11.26 | ₩6,875 | ₩7,181 | ₩6,768 | ₩6,875 | 0.00% | 1만 |
|---|
| 2025.11.25 | ₩6,942 | ₩6,968 | ₩6,875 | ₩6,968 | +0.39% | 8.3천 |
|---|
| 2025.11.24 | ₩6,540 | ₩7,169 | ₩6,460 | ₩6,888 | +5.32% | 1.2만 |
|---|
| 2025.11.21 | ₩6,420 | ₩6,848 | ₩6,074 | ₩6,661 | +3.75% | 3.1만 |
|---|
| 2025.11.20 | ₩5,939 | ₩6,380 | ₩5,939 | ₩6,380 | +7.43% | 2.2만 |
|---|
| 2025.11.19 | ₩6,875 | ₩7,350 | ₩6,032 | ₩6,166 | -10.31% | 4.5만 |
|---|
| 2025.11.18 | ₩6,440 | ₩6,674 | ₩6,383 | ₩6,647 | +3.22% | 1.4만 |
|---|
| 2025.11.17 | ₩6,514 | ₩6,821 | ₩6,449 | ₩6,527 | +0.21% | 9.8천 |
|---|
| 2025.11.14 | ₩6,594 | ₩6,922 | ₩6,367 | ₩6,514 | -1.22% | 3만 |
|---|
| 2025.11.13 | ₩7,089 | ₩7,156 | ₩6,514 | ₩6,594 | -6.98% | 3.2만 |
|---|
| 2025.11.12 | ₩7,035 | ₩7,181 | ₩6,968 | ₩7,116 | +1.14% | 9.2천 |
|---|
| 2025.11.11 | ₩7,156 | ₩7,223 | ₩7,008 | ₩7,102 | -0.75% | 2.9만 |
|---|
| 2025.11.10 | ₩7,089 | ₩7,376 | ₩7,089 | ₩7,276 | +2.64% | 1.3만 |
|---|
| 2025.11.07 | ₩7,543 | ₩7,543 | ₩6,741 | ₩7,370 | -2.30% | 3.1만 |
|---|
| 2025.11.06 | ₩7,972 | ₩7,972 | ₩7,510 | ₩7,570 | -5.03% | 2.3만 |
|---|
| 2025.11.05 | ₩8,279 | ₩8,279 | ₩7,784 | ₩7,978 | -3.63% | 3.3만 |
|---|
| 2025.11.04 | ₩8,065 | ₩8,462 | ₩8,065 | ₩8,252 | +2.32% | 3.9만 |
|---|
| 2025.11.03 | ₩7,844 | ₩8,774 | ₩7,844 | ₩8,440 | +7.59% | 18.1만 |
|---|
| 2025.10.31 | ₩7,517 | ₩8,159 | ₩7,370 | ₩8,092 | +7.65% | 7.8만 |
|---|
| 2025.10.30 | ₩7,089 | ₩7,624 | ₩7,089 | ₩7,463 | +5.28% | 3.6만 |
|---|
| 2025.10.29 | ₩7,396 | ₩7,543 | ₩7,129 | ₩7,196 | -2.71% | 8.1만 |
|---|
| 2025.10.28 | ₩7,383 | ₩7,557 | ₩7,186 | ₩7,396 | +0.18% | 2만 |
|---|
| 2025.10.27 | ₩7,102 | ₩7,597 | ₩7,102 | ₩7,383 | +3.95% | 2.7만 |
|---|
| 2025.10.24 | ₩7,396 | ₩7,624 | ₩7,331 | ₩7,343 | -0.72% | 2.7만 |
|---|
| 2025.10.23 | ₩7,289 | ₩7,503 | ₩7,126 | ₩7,396 | +1.47% | 3.2만 |
|---|
| 2025.10.22 | ₩7,276 | ₩7,570 | ₩7,169 | ₩7,289 | +0.18% | 8.6만 |
|---|
| 2025.10.21 | ₩7,316 | ₩7,356 | ₩7,062 | ₩7,276 | -0.55% | 4.7만 |
|---|
| 2025.10.20 | ₩6,915 | ₩7,343 | ₩6,915 | ₩7,249 | +4.84% | 3.6만 |
|---|
| 2025.10.17 | ₩6,962 | ₩7,089 | ₩6,794 | ₩7,062 | +1.44% | 2.3만 |
|---|
| 2025.10.16 | ₩7,169 | ₩7,169 | ₩6,688 | ₩6,768 | -5.60% | 6.5만 |
|---|
| 2025.10.15 | ₩6,955 | ₩7,269 | ₩6,794 | ₩7,129 | +2.50% | 16.9만 |
|---|
| 2025.10.14 | ₩6,460 | ₩7,156 | ₩6,300 | ₩7,089 | +9.73% | 8.5만 |
|---|
| 2025.10.13 | ₩6,808 | ₩7,186 | ₩6,512 | ₩6,701 | -1.57% | 8.6만 |
|---|
| 2025.10.10 | ₩7,503 | ₩7,503 | ₩6,701 | ₩6,781 | -9.63% | 16.3만 |
|---|