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 | ₩2,713 | ₩2,793 | ₩2,686 | ₩2,793 | +2.96% | 7.6천 |
| 2026.10.08 | ₩2,713 | ₩2,713 | ₩2,646 | ₩2,713 | 0.00% | 8천 |
| 2026.10.07 | ₩2,699 | ₩2,753 | ₩2,646 | ₩2,726 | +0.99% | 1.1만 |
| 2026.10.06 | ₩2,686 | ₩2,766 | ₩2,544 | ₩2,753 | +2.49% | 1.4만 |
| 2026.10.05 | ₩2,546 | ₩2,673 | ₩2,546 | ₩2,579 | +1.31% | 1만 |
| 2026.10.02 | ₩2,459 | ₩2,619 | ₩2,432 | ₩2,552 | +3.80% | 2만 |
| 2026.10.01 | ₩2,579 | ₩2,673 | ₩2,552 | ₩2,566 | -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 | ₩2,753 | ₩2,686 | ₩2,713 | +1.00% | 5.1천 |
|---|
| 2026.09.25 | ₩2,766 | ₩2,773 | ₩2,686 | ₩2,726 | -1.45% | 9.3천 |
|---|
| 2026.09.24 | ₩2,715 | ₩2,780 | ₩2,713 | ₩2,753 | +1.38% | 6.3천 |
|---|
| 2026.09.23 | ₩2,646 | ₩2,686 | ₩2,602 | ₩2,686 | +1.52% | 5.4천 |
|---|
| 2026.09.22 | ₩2,673 | ₩2,793 | ₩2,552 | ₩2,606 | -2.50% | 2.5만 |
|---|
| 2026.09.21 | ₩2,740 | ₩2,740 | ₩2,526 | ₩2,579 | -5.85% | 6.3만 |
|---|
| 2026.09.18 | ₩2,633 | ₩2,940 | ₩2,633 | ₩2,806 | +6.60% | 19.5만 |
|---|
| 2026.09.17 | ₩2,619 | ₩2,740 | ₩2,619 | ₩2,619 | 0.00% | 4.9천 |
|---|
| 2026.09.16 | ₩2,726 | ₩2,793 | ₩2,606 | ₩2,606 | -4.41% | 5.4천 |
|---|
| 2026.09.15 | ₩2,753 | ₩2,773 | ₩2,673 | ₩2,686 | -2.43% | 7.8천 |
|---|
| 2026.09.14 | ₩2,832 | ₩2,832 | ₩2,753 | ₩2,753 | -2.78% | 4.1천 |
|---|
| 2026.09.11 | ₩2,820 | ₩2,820 | ₩2,740 | ₩2,753 | -2.37% | 1.8만 |
|---|
| 2026.09.10 | ₩2,740 | ₩2,806 | ₩2,740 | ₩2,806 | +2.44% | 3.2천 |
|---|
| 2026.09.09 | ₩2,753 | ₩2,753 | ₩2,753 | ₩2,753 | 0.00% | 4천 |
|---|
| 2026.09.08 | ₩2,980 | ₩2,980 | ₩2,753 | ₩2,793 | -6.28% | 1.9만 |
|---|
| 2026.09.04 | ₩2,850 | ₩2,979 | ₩2,850 | ₩2,967 | +4.08% | 2.3천 |
|---|
| 2026.09.03 | ₩2,940 | ₩3,034 | ₩2,940 | ₩2,980 | +1.36% | 1.4만 |
|---|
| 2026.09.02 | ₩2,846 | ₩2,913 | ₩2,846 | ₩2,913 | +2.35% | 4.4천 |
|---|
| 2026.09.01 | ₩2,873 | ₩2,900 | ₩2,846 | ₩2,900 | +0.93% | 5.9천 |
|---|
| 2026.08.31 | ₩2,887 | ₩2,980 | ₩2,874 | ₩2,887 | 0.00% | 7.2천 |
|---|
| 2026.08.28 | ₩3,027 | ₩3,027 | ₩2,947 | ₩2,947 | -2.65% | 1.8천 |
|---|
| 2026.08.27 | ₩2,953 | ₩2,980 | ₩2,900 | ₩2,953 | 0.00% | 2.2천 |
|---|
| 2026.08.26 | ₩3,047 | ₩3,047 | ₩2,873 | ₩2,887 | -5.26% | 1.2만 |
|---|
| 2026.08.25 | ₩3,046 | ₩3,046 | ₩2,980 | ₩2,980 | -2.15% | 1.6천 |
|---|
| 2026.08.24 | ₩2,927 | ₩3,074 | ₩2,927 | ₩2,996 | +2.37% | 3.7천 |
|---|
| 2026.08.21 | ₩2,953 | ₩3,074 | ₩2,953 | ₩3,007 | +1.81% | 4.7천 |
|---|
| 2026.08.20 | ₩3,047 | ₩3,100 | ₩2,973 | ₩3,047 | 0.00% | 9.5천 |
|---|
| 2026.08.19 | ₩2,939 | ₩3,152 | ₩2,939 | ₩3,100 | +5.50% | 2.5만 |
|---|
| 2026.08.18 | ₩2,972 | ₩3,034 | ₩2,858 | ₩3,034 | +2.07% | 6.7천 |
|---|
| 2026.08.17 | ₩2,846 | ₩3,074 | ₩2,846 | ₩3,034 | +6.57% | 1.4만 |
|---|
| 2026.08.14 | ₩2,900 | ₩2,980 | ₩2,833 | ₩2,913 | +0.46% | 6.1천 |
|---|
| 2026.08.13 | ₩2,913 | ₩2,993 | ₩2,846 | ₩2,887 | -0.92% | 5.2천 |
|---|
| 2026.08.12 | ₩3,020 | ₩3,020 | ₩2,967 | ₩2,967 | -1.77% | 1.2만 |
|---|
| 2026.08.11 | ₩2,988 | ₩3,039 | ₩2,980 | ₩3,007 | +0.63% | 8.7천 |
|---|
| 2026.08.10 | ₩2,887 | ₩2,967 | ₩2,846 | ₩2,953 | +2.31% | 6.2천 |
|---|
| 2026.08.07 | ₩2,806 | ₩2,887 | ₩2,659 | ₩2,887 | +2.86% | 1.5만 |
|---|
| 2026.08.06 | ₩2,853 | ₩2,860 | ₩2,846 | ₩2,860 | +0.23% | 1.9천 |
|---|
| 2026.08.05 | ₩2,900 | ₩3,034 | ₩2,840 | ₩2,860 | -1.38% | 1만 |
|---|
| 2026.08.04 | ₩2,913 | ₩2,940 | ₩2,806 | ₩2,900 | -0.46% | 5.9천 |
|---|
| 2026.08.03 | ₩2,793 | ₩2,913 | ₩2,633 | ₩2,893 | +3.59% | 1.1만 |
|---|
| 2026.07.31 | ₩2,713 | ₩2,858 | ₩2,686 | ₩2,826 | +4.19% | 2.3만 |
|---|
| 2026.07.30 | ₩2,744 | ₩2,744 | ₩2,673 | ₩2,686 | -2.09% | 2.3천 |
|---|
| 2026.07.29 | ₩2,659 | ₩2,766 | ₩2,646 | ₩2,659 | 0.00% | 5.3천 |
|---|
| 2026.07.28 | ₩2,713 | ₩2,713 | ₩2,646 | ₩2,659 | -1.97% | 1만 |
|---|
| 2026.07.27 | ₩2,753 | ₩2,806 | ₩2,673 | ₩2,673 | -2.91% | 6천 |
|---|
| 2026.07.24 | ₩2,820 | ₩2,833 | ₩2,726 | ₩2,753 | -2.37% | 9.7천 |
|---|
| 2026.07.23 | ₩2,846 | ₩2,927 | ₩2,793 | ₩2,860 | +0.47% | 6.2천 |
|---|
| 2026.07.22 | ₩2,940 | ₩2,940 | ₩2,833 | ₩2,834 | -3.59% | 1.5만 |
|---|
| 2026.07.21 | ₩2,873 | ₩2,913 | ₩2,833 | ₩2,913 | +1.40% | 1.5만 |
|---|
| 2026.07.20 | ₩2,873 | ₩2,927 | ₩2,873 | ₩2,927 | +1.86% | 6.4천 |
|---|
| 2026.07.17 | ₩2,887 | ₩2,913 | ₩2,833 | ₩2,873 | -0.46% | 1만 |
|---|
| 2026.07.16 | ₩3,047 | ₩3,047 | ₩2,846 | ₩2,927 | -3.95% | 6.7천 |
|---|
| 2026.07.15 | ₩2,960 | ₩3,034 | ₩2,955 | ₩3,034 | +2.48% | 2.9만 |
|---|
| 2026.07.14 | ₩2,993 | ₩2,993 | ₩2,896 | ₩2,913 | -2.68% | 1.1만 |
|---|
| 2026.07.13 | ₩2,967 | ₩2,993 | ₩2,913 | ₩2,993 | +0.90% | 1.5만 |
|---|
| 2026.07.10 | ₩2,993 | ₩3,060 | ₩2,913 | ₩3,007 | +0.45% | 2.2만 |
|---|
| 2026.07.09 | ₩2,860 | ₩2,980 | ₩2,806 | ₩2,980 | +4.21% | 2.6만 |
|---|
| 2026.07.08 | ₩2,967 | ₩2,967 | ₩2,806 | ₩2,846 | -4.05% | 2.1만 |
|---|
| 2026.07.07 | ₩2,913 | ₩2,987 | ₩2,913 | ₩2,940 | +0.92% | 5천 |
|---|
| 2026.07.06 | ₩3,007 | ₩3,047 | ₩2,923 | ₩2,980 | -0.89% | 1.3만 |
|---|
| 2026.07.02 | ₩2,947 | ₩3,074 | ₩2,887 | ₩3,074 | +4.31% | 1.8만 |
|---|
| 2026.07.01 | ₩3,007 | ₩3,047 | ₩2,887 | ₩3,007 | 0.00% | 2.3만 |
|---|
| 2026.06.30 | ₩2,860 | ₩2,967 | ₩2,860 | ₩2,873 | +0.47% | 1.1만 |
|---|
| 2026.06.29 | ₩2,887 | ₩2,940 | ₩2,846 | ₩2,846 | -1.39% | 4.9천 |
|---|
| 2026.06.26 | ₩2,899 | ₩2,953 | ₩2,860 | ₩2,887 | -0.41% | 1.8만 |
|---|
| 2026.06.25 | ₩2,873 | ₩2,967 | ₩2,814 | ₩2,820 | -1.86% | 1.1만 |
|---|
| 2026.06.24 | ₩2,887 | ₩2,887 | ₩2,806 | ₩2,806 | -2.78% | 3.4만 |
|---|
| 2026.06.23 | ₩2,940 | ₩3,140 | ₩2,806 | ₩2,833 | -3.64% | 4.6만 |
|---|
| 2026.06.22 | ₩2,967 | ₩3,020 | ₩2,866 | ₩2,900 | -2.25% | 1.5만 |
|---|
| 2026.06.18 | ₩3,047 | ₩3,082 | ₩2,900 | ₩2,900 | -4.82% | 2.6만 |
|---|
| 2026.06.17 | ₩2,913 | ₩3,087 | ₩2,913 | ₩2,913 | 0.00% | 2.9만 |
|---|
| 2026.06.16 | ₩2,940 | ₩3,127 | ₩2,913 | ₩2,940 | 0.00% | 1만 |
|---|
| 2026.06.15 | ₩2,900 | ₩3,087 | ₩2,846 | ₩2,900 | 0.00% | 1.5만 |
|---|
| 2026.06.12 | ₩2,967 | ₩3,167 | ₩2,940 | ₩3,074 | +3.60% | 8.3천 |
|---|
| 2026.06.11 | ₩2,953 | ₩3,074 | ₩2,920 | ₩3,047 | +3.17% | 1.3만 |
|---|
| 2026.06.10 | ₩2,833 | ₩3,138 | ₩2,820 | ₩2,907 | +2.59% | 1.3만 |
|---|
| 2026.06.09 | ₩2,846 | ₩2,940 | ₩2,806 | ₩2,820 | -0.94% | 9.8천 |
|---|
| 2026.06.08 | ₩2,820 | ₩3,000 | ₩2,806 | ₩2,927 | +3.79% | 6.4만 |
|---|
| 2026.06.05 | ₩3,060 | ₩3,060 | ₩2,821 | ₩2,887 | -5.68% | 1.4만 |
|---|
| 2026.06.04 | ₩2,940 | ₩3,247 | ₩2,892 | ₩3,074 | +4.55% | 2만 |
|---|
| 2026.06.03 | ₩3,034 | ₩3,249 | ₩2,967 | ₩3,020 | -0.44% | 5만 |
|---|
| 2026.06.02 | ₩2,993 | ₩3,132 | ₩2,993 | ₩3,074 | +2.68% | 2.3만 |
|---|
| 2026.06.01 | ₩3,034 | ₩3,172 | ₩2,913 | ₩3,100 | +2.20% | 1.5만 |
|---|
| 2026.05.29 | ₩3,114 | ₩3,194 | ₩3,034 | ₩3,127 | +0.43% | 2.2만 |
|---|
| 2026.05.28 | ₩3,140 | ₩3,341 | ₩3,034 | ₩3,140 | 0.00% | 2.4만 |
|---|
| 2026.05.27 | ₩2,967 | ₩3,107 | ₩2,967 | ₩2,993 | +0.90% | 1.7만 |
|---|
| 2026.05.26 | ₩2,953 | ₩3,174 | ₩2,953 | ₩3,087 | +4.52% | 3.3만 |
|---|
| 2026.05.22 | ₩2,861 | ₩3,007 | ₩2,861 | ₩2,980 | +4.16% | 1.7만 |
|---|
| 2026.05.21 | ₩2,846 | ₩3,074 | ₩2,793 | ₩2,980 | +4.69% | 3.3만 |
|---|
| 2026.05.20 | ₩2,586 | ₩2,873 | ₩2,586 | ₩2,820 | +9.04% | 2.2만 |
|---|
| 2026.05.19 | ₩2,472 | ₩2,699 | ₩2,466 | ₩2,686 | +8.65% | 4.1만 |
|---|
| 2026.05.18 | ₩2,499 | ₩2,566 | ₩2,419 | ₩2,526 | +1.07% | 2.7만 |
|---|
| 2026.05.15 | ₩2,579 | ₩2,579 | ₩2,472 | ₩2,526 | -2.07% | 2.2만 |
|---|
| 2026.05.14 | ₩2,566 | ₩2,673 | ₩2,539 | ₩2,566 | 0.00% | 4.4만 |
|---|
| 2026.05.13 | ₩2,606 | ₩2,646 | ₩2,532 | ₩2,566 | -1.54% | 3.9만 |
|---|
| 2026.05.12 | ₩2,659 | ₩2,726 | ₩2,552 | ₩2,646 | -0.50% | 25.4만 |
|---|
| 2026.05.11 | ₩2,713 | ₩2,940 | ₩2,606 | ₩2,633 | -2.96% | 4.6만 |
|---|
| 2026.05.08 | ₩2,860 | ₩3,047 | ₩2,753 | ₩2,753 | -3.74% | 2만 |
|---|
| 2026.05.07 | ₩2,940 | ₩2,953 | ₩2,806 | ₩2,806 | -4.55% | 6.1천 |
|---|
| 2026.05.06 | ₩2,806 | ₩3,074 | ₩2,806 | ₩2,940 | +4.76% | 3.1만 |
|---|
| 2026.05.05 | ₩2,752 | ₩2,866 | ₩2,740 | ₩2,766 | +0.53% | 3.1만 |
|---|
| 2026.05.04 | ₩2,579 | ₩2,840 | ₩2,579 | ₩2,793 | +8.29% | 2.8만 |
|---|
| 2026.05.01 | ₩2,726 | ₩2,789 | ₩2,619 | ₩2,619 | -3.92% | 2.5만 |
|---|
| 2026.04.30 | ₩2,673 | ₩2,785 | ₩2,673 | ₩2,713 | +1.50% | 1.5만 |
|---|
| 2026.04.29 | ₩2,806 | ₩2,830 | ₩2,713 | ₩2,726 | -2.86% | 2.1만 |
|---|
| 2026.04.28 | ₩2,900 | ₩2,900 | ₩2,729 | ₩2,806 | -3.23% | 3.3만 |
|---|
| 2026.04.27 | ₩2,940 | ₩3,000 | ₩2,846 | ₩2,873 | -2.27% | 1.8만 |
|---|
| 2026.04.24 | ₩2,967 | ₩3,034 | ₩2,884 | ₩2,953 | -0.45% | 3.7만 |
|---|
| 2026.04.23 | ₩2,967 | ₩3,094 | ₩2,953 | ₩3,020 | +1.80% | 1.3만 |
|---|
| 2026.04.22 | ₩2,980 | ₩3,140 | ₩2,967 | ₩3,034 | +1.79% | 2.6만 |
|---|
| 2026.04.21 | ₩3,114 | ₩3,154 | ₩3,007 | ₩3,020 | -3.00% | 2.5만 |
|---|
| 2026.04.20 | ₩2,967 | ₩3,181 | ₩2,900 | ₩3,140 | +5.86% | 2.4만 |
|---|
| 2026.04.17 | ₩3,020 | ₩3,114 | ₩2,940 | ₩2,953 | -2.21% | 2.2만 |
|---|
| 2026.04.16 | ₩3,007 | ₩3,067 | ₩2,889 | ₩2,967 | -1.33% | 2.9만 |
|---|
| 2026.04.15 | ₩2,993 | ₩3,100 | ₩2,967 | ₩2,993 | 0.00% | 1.6만 |
|---|
| 2026.04.14 | ₩3,114 | ₩3,140 | ₩2,993 | ₩3,047 | -2.15% | 3.4만 |
|---|
| 2026.04.13 | ₩2,887 | ₩3,247 | ₩2,846 | ₩3,100 | +7.41% | 2.3만 |
|---|
| 2026.04.10 | ₩3,114 | ₩3,114 | ₩2,873 | ₩2,927 | -6.01% | 1.4만 |
|---|
| 2026.04.09 | ₩2,860 | ₩3,127 | ₩2,766 | ₩3,074 | +7.48% | 1.6만 |
|---|
| 2026.04.08 | ₩2,933 | ₩3,007 | ₩2,846 | ₩2,846 | -2.96% | 1.3만 |
|---|
| 2026.04.07 | ₩2,860 | ₩3,154 | ₩2,699 | ₩2,820 | -1.40% | 1.9만 |
|---|
| 2026.04.06 | ₩2,873 | ₩3,013 | ₩2,873 | ₩2,887 | +0.47% | 1.2만 |
|---|
| 2026.04.02 | ₩2,948 | ₩2,953 | ₩2,833 | ₩2,846 | -3.45% | 5.1천 |
|---|
| 2026.04.01 | ₩2,944 | ₩2,967 | ₩2,833 | ₩2,873 | -2.41% | 1.3만 |
|---|
| 2026.03.31 | ₩2,833 | ₩2,980 | ₩2,780 | ₩2,873 | +1.42% | 2.6만 |
|---|
| 2026.03.30 | ₩2,806 | ₩2,873 | ₩2,726 | ₩2,726 | -2.86% | 2.2만 |
|---|
| 2026.03.27 | ₩2,833 | ₩2,940 | ₩2,820 | ₩2,846 | +0.47% | 3.6만 |
|---|
| 2026.03.26 | ₩3,011 | ₩3,062 | ₩2,940 | ₩2,940 | -2.35% | 7.3천 |
|---|
| 2026.03.25 | ₩3,127 | ₩3,127 | ₩3,034 | ₩3,034 | -2.99% | 7.7천 |
|---|
| 2026.03.24 | ₩3,047 | ₩3,120 | ₩3,007 | ₩3,060 | +0.44% | 1.4만 |
|---|
| 2026.03.23 | ₩2,927 | ₩3,194 | ₩2,802 | ₩3,100 | +5.94% | 3.8만 |
|---|
| 2026.03.20 | ₩3,034 | ₩3,074 | ₩2,873 | ₩3,047 | +0.44% | 3만 |
|---|
| 2026.03.19 | ₩2,753 | ₩3,214 | ₩2,753 | ₩3,047 | +10.68% | 8.3만 |
|---|
| 2026.03.18 | ₩2,833 | ₩2,907 | ₩2,699 | ₩2,780 | -1.89% | 3.4만 |
|---|
| 2026.03.17 | ₩2,940 | ₩3,027 | ₩2,833 | ₩2,833 | -3.64% | 6.3만 |
|---|
| 2026.03.16 | ₩3,020 | ₩3,143 | ₩3,007 | ₩3,007 | -0.44% | 2.8만 |
|---|
| 2026.03.13 | ₩3,167 | ₩3,376 | ₩3,007 | ₩3,007 | -5.06% | 3만 |
|---|
| 2026.03.12 | ₩3,408 | ₩3,421 | ₩3,167 | ₩3,167 | -7.06% | 6.4만 |
|---|
| 2026.03.11 | ₩3,448 | ₩3,769 | ₩3,408 | ₩3,448 | 0.00% | 3만 |
|---|
| 2026.03.10 | ₩3,581 | ₩3,622 | ₩3,475 | ₩3,475 | -2.99% | 3.8만 |
|---|
| 2026.03.09 | ₩3,732 | ₩3,732 | ₩3,287 | ₩3,555 | -4.76% | 10.3만 |
|---|
| 2026.03.06 | ₩3,809 | ₩3,996 | ₩3,662 | ₩3,742 | -1.75% | 3.1만 |
|---|
| 2026.03.05 | ₩4,129 | ₩4,156 | ₩3,849 | ₩3,889 | -5.83% | 4.1만 |
|---|
| 2026.03.04 | ₩4,236 | ₩4,270 | ₩4,103 | ₩4,143 | -2.21% | 3.2만 |
|---|
| 2026.03.03 | ₩4,423 | ₩4,450 | ₩4,064 | ₩4,183 | -5.44% | 9.8만 |
|---|
| 2026.03.02 | ₩4,383 | ₩4,605 | ₩4,383 | ₩4,557 | +3.96% | 4.8만 |
|---|
| 2026.02.27 | ₩4,490 | ₩4,584 | ₩4,410 | ₩4,503 | +0.30% | 2.9만 |
|---|
| 2026.02.26 | ₩4,677 | ₩4,704 | ₩4,116 | ₩4,490 | -4.00% | 12.6만 |
|---|
| 2026.02.25 | ₩4,236 | ₩4,717 | ₩4,236 | ₩4,637 | +9.46% | 17.6만 |
|---|
| 2026.02.24 | ₩3,996 | ₩4,276 | ₩3,929 | ₩4,196 | +5.02% | 19.2만 |
|---|
| 2026.02.23 | ₩3,528 | ₩4,076 | ₩3,394 | ₩3,875 | +9.85% | 25.8만 |
|---|
| 2026.02.20 | ₩3,648 | ₩3,739 | ₩3,488 | ₩3,515 | -3.66% | 5.6만 |
|---|
| 2026.02.19 | ₩3,769 | ₩3,769 | ₩3,555 | ₩3,675 | -2.48% | 5.6만 |
|---|
| 2026.02.18 | ₩3,448 | ₩4,009 | ₩3,448 | ₩3,755 | +8.91% | 24.2만 |
|---|
| 2026.02.17 | ₩3,354 | ₩3,608 | ₩3,354 | ₩3,515 | +4.78% | 7.3만 |
|---|
| 2026.02.13 | ₩3,434 | ₩3,682 | ₩3,421 | ₩3,461 | +0.78% | 12.5만 |
|---|
| 2026.02.12 | ₩3,408 | ₩3,528 | ₩3,368 | ₩3,488 | +2.35% | 13.1만 |
|---|
| 2026.02.11 | ₩3,381 | ₩3,481 | ₩3,100 | ₩3,421 | +1.19% | 14.2만 |
|---|
| 2026.02.10 | ₩3,394 | ₩3,626 | ₩3,341 | ₩3,434 | +1.18% | 14.9만 |
|---|
| 2026.02.09 | ₩3,755 | ₩3,795 | ₩3,394 | ₩3,434 | -8.54% | 22.8만 |
|---|
| 2026.02.06 | ₩3,047 | ₩3,916 | ₩3,047 | ₩3,662 | +20.18% | 48.5만 |
|---|
| 2026.02.05 | ₩3,381 | ₩3,541 | ₩3,020 | ₩3,074 | -9.09% | 33.1만 |
|---|
| 2026.02.04 | ₩2,740 | ₩3,715 | ₩2,726 | ₩3,434 | +25.37% | 91.4만 |
|---|
| 2026.02.03 | ₩2,900 | ₩3,114 | ₩2,686 | ₩2,766 | -4.61% | 48.4만 |
|---|
| 2026.02.02 | ₩2,486 | ₩2,957 | ₩2,339 | ₩2,940 | +18.28% | 134.7만 |
|---|
| 2026.01.30 | ₩2,713 | ₩2,940 | ₩2,499 | ₩2,566 | -5.42% | 28.3만 |
|---|
| 2026.01.29 | ₩3,181 | ₩3,181 | ₩2,833 | ₩2,860 | -10.08% | 61.2만 |
|---|
| 2026.01.28 | ₩3,595 | ₩3,702 | ₩3,368 | ₩3,394 | -5.58% | 114.3만 |
|---|
| 2026.01.27 | ₩4,864 | ₩5,198 | ₩3,541 | ₩4,357 | -10.44% | 4419.8만 |
|---|
| 2026.01.26 | ₩4,330 | ₩4,339 | ₩4,089 | ₩4,156 | -4.01% | 4만 |
|---|
| 2026.01.23 | ₩3,996 | ₩4,343 | ₩3,889 | ₩4,263 | +6.69% | 5.2만 |
|---|
| 2026.01.22 | ₩3,702 | ₩3,969 | ₩3,541 | ₩3,895 | +5.23% | 4.9만 |
|---|
| 2026.01.21 | ₩3,715 | ₩3,715 | ₩3,541 | ₩3,581 | -3.60% | 1.7만 |
|---|
| 2026.01.20 | ₩3,742 | ₩3,835 | ₩3,608 | ₩3,688 | -1.43% | 1.7만 |
|---|
| 2026.01.16 | ₩4,156 | ₩4,156 | ₩3,809 | ₩3,809 | -8.36% | 3만 |
|---|
| 2026.01.15 | ₩4,143 | ₩4,410 | ₩4,049 | ₩4,129 | -0.32% | 2.1만 |
|---|
| 2026.01.14 | ₩4,169 | ₩4,290 | ₩4,009 | ₩4,036 | -3.21% | 1.3만 |
|---|
| 2026.01.13 | ₩4,343 | ₩4,410 | ₩4,049 | ₩4,156 | -4.31% | 3.6만 |
|---|
| 2026.01.12 | ₩4,343 | ₩4,597 | ₩4,179 | ₩4,316 | -0.62% | 5.7만 |
|---|
| 2026.01.09 | ₩4,624 | ₩4,692 | ₩4,276 | ₩4,303 | -6.94% | 1.3만 |
|---|
| 2026.01.08 | ₩4,691 | ₩4,891 | ₩4,477 | ₩4,584 | -2.28% | 9.4천 |
|---|
| 2026.01.07 | ₩4,290 | ₩4,617 | ₩4,239 | ₩4,557 | +6.23% | 1.4만 |
|---|
| 2026.01.06 | ₩4,357 | ₩4,470 | ₩4,156 | ₩4,223 | -3.07% | 2.2만 |
|---|
| 2026.01.05 | ₩4,717 | ₩4,717 | ₩4,276 | ₩4,290 | -9.07% | 4.1만 |
|---|
| 2026.01.02 | ₩4,677 | ₩4,744 | ₩4,357 | ₩4,744 | +1.43% | 3.6만 |
|---|
| 2025.12.31 | ₩4,650 | ₩4,931 | ₩4,477 | ₩4,597 | -1.15% | 3.2만 |
|---|
| 2025.12.30 | ₩4,797 | ₩4,890 | ₩4,597 | ₩4,597 | -4.18% | 3.5만 |
|---|
| 2025.12.29 | ₩4,985 | ₩5,038 | ₩4,757 | ₩4,797 | -3.75% | 2.1만 |
|---|
| 2025.12.26 | ₩4,904 | ₩5,132 | ₩4,858 | ₩4,985 | +1.63% | 1.8만 |
|---|
| 2025.12.24 | ₩4,904 | ₩5,025 | ₩4,838 | ₩5,025 | +2.45% | 5.8천 |
|---|
| 2025.12.23 | ₩5,078 | ₩5,078 | ₩4,851 | ₩4,851 | -4.47% | 2.4만 |
|---|
| 2025.12.22 | ₩4,851 | ₩5,185 | ₩4,838 | ₩5,185 | +6.89% | 3.3만 |
|---|
| 2025.12.19 | ₩5,212 | ₩5,369 | ₩4,771 | ₩4,918 | -5.64% | 5.4만 |
|---|
| 2025.12.18 | ₩5,305 | ₩5,412 | ₩5,181 | ₩5,181 | -2.34% | 2.2만 |
|---|
| 2025.12.17 | ₩5,559 | ₩5,559 | ₩5,198 | ₩5,292 | -4.81% | 2.9만 |
|---|
| 2025.12.16 | ₩5,385 | ₩5,826 | ₩5,385 | ₩5,439 | +0.99% | 1.9만 |
|---|
| 2025.12.15 | ₩6,014 | ₩6,107 | ₩5,466 | ₩5,479 | -8.89% | 3.7만 |
|---|
| 2025.12.12 | ₩6,352 | ₩6,519 | ₩6,174 | ₩6,174 | -2.80% | 2.2만 |
|---|
| 2025.12.11 | ₩6,348 | ₩6,682 | ₩6,308 | ₩6,374 | +0.42% | 3.7만 |
|---|
| 2025.12.10 | ₩6,575 | ₩6,936 | ₩6,242 | ₩6,481 | -1.42% | 5.5만 |
|---|
| 2025.12.09 | ₩7,484 | ₩7,484 | ₩6,548 | ₩6,708 | -10.36% | 10.8만 |
|---|
| 2025.12.08 | ₩6,909 | ₩7,858 | ₩6,414 | ₩7,657 | +10.83% | 72.8만 |
|---|
| 2025.12.05 | ₩7,283 | ₩7,283 | ₩6,695 | ₩6,695 | -8.07% | 2.5만 |
|---|
| 2025.12.04 | ₩6,802 | ₩7,136 | ₩6,749 | ₩6,802 | 0.00% | 1.4만 |
|---|
| 2025.12.03 | ₩6,628 | ₩6,949 | ₩6,428 | ₩6,695 | +1.01% | 2.8만 |
|---|
| 2025.12.02 | ₩6,682 | ₩6,749 | ₩6,548 | ₩6,622 | -0.90% | 8.5천 |
|---|
| 2025.12.01 | ₩6,682 | ₩6,976 | ₩6,548 | ₩6,608 | -1.10% | 1.2만 |
|---|
| 2025.11.28 | ₩7,021 | ₩7,136 | ₩6,809 | ₩6,922 | -1.41% | 1만 |
|---|
| 2025.11.26 | ₩6,869 | ₩7,175 | ₩6,762 | ₩6,869 | 0.00% | 1만 |
|---|
| 2025.11.25 | ₩6,936 | ₩6,962 | ₩6,869 | ₩6,962 | +0.39% | 8.3천 |
|---|
| 2025.11.24 | ₩6,535 | ₩7,163 | ₩6,455 | ₩6,882 | +5.32% | 1.2만 |
|---|
| 2025.11.21 | ₩6,414 | ₩6,842 | ₩6,068 | ₩6,655 | +3.75% | 3.1만 |
|---|
| 2025.11.20 | ₩5,933 | ₩6,374 | ₩5,933 | ₩6,374 | +7.43% | 2.2만 |
|---|
| 2025.11.19 | ₩6,869 | ₩7,343 | ₩6,027 | ₩6,161 | -10.31% | 4.5만 |
|---|
| 2025.11.18 | ₩6,435 | ₩6,668 | ₩6,377 | ₩6,642 | +3.22% | 1.4만 |
|---|
| 2025.11.17 | ₩6,508 | ₩6,815 | ₩6,444 | ₩6,521 | +0.21% | 9.8천 |
|---|
| 2025.11.14 | ₩6,588 | ₩6,916 | ₩6,361 | ₩6,508 | -1.22% | 3만 |
|---|
| 2025.11.13 | ₩7,083 | ₩7,149 | ₩6,508 | ₩6,588 | -6.98% | 3.2만 |
|---|
| 2025.11.12 | ₩7,029 | ₩7,175 | ₩6,962 | ₩7,109 | +1.14% | 9.2천 |
|---|
| 2025.11.11 | ₩7,149 | ₩7,216 | ₩7,002 | ₩7,096 | -0.75% | 2.9만 |
|---|
| 2025.11.10 | ₩7,083 | ₩7,370 | ₩7,083 | ₩7,270 | +2.64% | 1.3만 |
|---|
| 2025.11.07 | ₩7,537 | ₩7,537 | ₩6,735 | ₩7,363 | -2.30% | 3.1만 |
|---|
| 2025.11.06 | ₩7,965 | ₩7,965 | ₩7,504 | ₩7,564 | -5.03% | 2.3만 |
|---|
| 2025.11.05 | ₩8,272 | ₩8,272 | ₩7,778 | ₩7,971 | -3.63% | 3.3만 |
|---|
| 2025.11.04 | ₩8,058 | ₩8,455 | ₩8,058 | ₩8,245 | +2.32% | 3.9만 |
|---|
| 2025.11.03 | ₩7,838 | ₩8,766 | ₩7,838 | ₩8,432 | +7.59% | 18.1만 |
|---|
| 2025.10.31 | ₩7,510 | ₩8,152 | ₩7,363 | ₩8,085 | +7.65% | 7.8만 |
|---|
| 2025.10.30 | ₩7,083 | ₩7,617 | ₩7,083 | ₩7,457 | +5.28% | 3.6만 |
|---|
| 2025.10.29 | ₩7,390 | ₩7,537 | ₩7,123 | ₩7,190 | -2.71% | 8.1만 |
|---|
| 2025.10.28 | ₩7,377 | ₩7,550 | ₩7,180 | ₩7,390 | +0.18% | 2만 |
|---|
| 2025.10.27 | ₩7,096 | ₩7,590 | ₩7,096 | ₩7,377 | +3.95% | 2.7만 |
|---|
| 2025.10.24 | ₩7,390 | ₩7,617 | ₩7,325 | ₩7,337 | -0.72% | 2.7만 |
|---|
| 2025.10.23 | ₩7,283 | ₩7,497 | ₩7,120 | ₩7,390 | +1.47% | 3.2만 |
|---|
| 2025.10.22 | ₩7,270 | ₩7,564 | ₩7,163 | ₩7,283 | +0.18% | 8.6만 |
|---|
| 2025.10.21 | ₩7,310 | ₩7,350 | ₩7,056 | ₩7,270 | -0.55% | 4.7만 |
|---|
| 2025.10.20 | ₩6,909 | ₩7,337 | ₩6,909 | ₩7,243 | +4.84% | 3.6만 |
|---|
| 2025.10.17 | ₩6,956 | ₩7,083 | ₩6,789 | ₩7,056 | +1.44% | 2.3만 |
|---|
| 2025.10.16 | ₩7,163 | ₩7,163 | ₩6,682 | ₩6,762 | -5.60% | 6.5만 |
|---|
| 2025.10.15 | ₩6,949 | ₩7,263 | ₩6,789 | ₩7,123 | +2.50% | 16.9만 |
|---|
| 2025.10.14 | ₩6,455 | ₩7,149 | ₩6,294 | ₩7,083 | +9.73% | 8.5만 |
|---|
| 2025.10.13 | ₩6,802 | ₩7,180 | ₩6,507 | ₩6,695 | -1.57% | 8.6만 |
|---|
| 2025.10.10 | ₩7,497 | ₩7,497 | ₩6,695 | ₩6,775 | -9.63% | 16.3만 |
|---|