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 | ₩2,708 | ₩2,788 | ₩2,682 | ₩2,788 | +2.96% | 7.6천 |
| 2026.10.08 | ₩2,708 | ₩2,708 | ₩2,642 | ₩2,708 | 0.00% | 8천 |
| 2026.10.07 | ₩2,695 | ₩2,748 | ₩2,642 | ₩2,722 | +0.99% | 1.1만 |
| 2026.10.06 | ₩2,682 | ₩2,762 | ₩2,540 | ₩2,748 | +2.49% | 1.4만 |
| 2026.10.05 | ₩2,542 | ₩2,668 | ₩2,542 | ₩2,575 | +1.31% | 1만 |
| 2026.10.02 | ₩2,455 | ₩2,615 | ₩2,428 | ₩2,548 | +3.80% | 2만 |
| 2026.10.01 | ₩2,575 | ₩2,668 | ₩2,548 | ₩2,562 | -0.52% | 8.5천 |
| 2026.09.30 | ₩2,575 | ₩2,726 | ₩2,535 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,575 |
| 0.00% |
| 7.5천 |
| 2026.09.29 | ₩2,655 | ₩2,695 | ₩2,655 | ₩2,695 | +1.51% | 8.6천 |
|---|
| 2026.09.28 | ₩2,682 | ₩2,748 | ₩2,682 | ₩2,708 | +1.00% | 5.1천 |
|---|
| 2026.09.25 | ₩2,762 | ₩2,768 | ₩2,682 | ₩2,722 | -1.45% | 9.3천 |
|---|
| 2026.09.24 | ₩2,711 | ₩2,775 | ₩2,708 | ₩2,748 | +1.38% | 6.3천 |
|---|
| 2026.09.23 | ₩2,642 | ₩2,682 | ₩2,598 | ₩2,682 | +1.52% | 5.4천 |
|---|
| 2026.09.22 | ₩2,668 | ₩2,788 | ₩2,548 | ₩2,602 | -2.50% | 2.5만 |
|---|
| 2026.09.21 | ₩2,735 | ₩2,735 | ₩2,522 | ₩2,575 | -5.85% | 6.3만 |
|---|
| 2026.09.18 | ₩2,628 | ₩2,935 | ₩2,628 | ₩2,802 | +6.60% | 19.5만 |
|---|
| 2026.09.17 | ₩2,615 | ₩2,735 | ₩2,615 | ₩2,615 | 0.00% | 4.9천 |
|---|
| 2026.09.16 | ₩2,722 | ₩2,788 | ₩2,602 | ₩2,602 | -4.41% | 5.4천 |
|---|
| 2026.09.15 | ₩2,748 | ₩2,768 | ₩2,668 | ₩2,682 | -2.43% | 7.8천 |
|---|
| 2026.09.14 | ₩2,827 | ₩2,827 | ₩2,748 | ₩2,748 | -2.78% | 4.1천 |
|---|
| 2026.09.11 | ₩2,815 | ₩2,815 | ₩2,735 | ₩2,748 | -2.37% | 1.8만 |
|---|
| 2026.09.10 | ₩2,735 | ₩2,802 | ₩2,735 | ₩2,802 | +2.44% | 3.2천 |
|---|
| 2026.09.09 | ₩2,748 | ₩2,748 | ₩2,748 | ₩2,748 | 0.00% | 4천 |
|---|
| 2026.09.08 | ₩2,975 | ₩2,975 | ₩2,748 | ₩2,788 | -6.28% | 1.9만 |
|---|
| 2026.09.04 | ₩2,846 | ₩2,974 | ₩2,846 | ₩2,962 | +4.08% | 2.3천 |
|---|
| 2026.09.03 | ₩2,935 | ₩3,029 | ₩2,935 | ₩2,975 | +1.36% | 1.4만 |
|---|
| 2026.09.02 | ₩2,842 | ₩2,909 | ₩2,842 | ₩2,909 | +2.35% | 4.4천 |
|---|
| 2026.09.01 | ₩2,868 | ₩2,895 | ₩2,842 | ₩2,895 | +0.93% | 5.9천 |
|---|
| 2026.08.31 | ₩2,882 | ₩2,975 | ₩2,870 | ₩2,882 | 0.00% | 7.2천 |
|---|
| 2026.08.28 | ₩3,022 | ₩3,022 | ₩2,942 | ₩2,942 | -2.65% | 1.8천 |
|---|
| 2026.08.27 | ₩2,949 | ₩2,975 | ₩2,895 | ₩2,949 | 0.00% | 2.2천 |
|---|
| 2026.08.26 | ₩3,042 | ₩3,042 | ₩2,868 | ₩2,882 | -5.26% | 1.2만 |
|---|
| 2026.08.25 | ₩3,041 | ₩3,041 | ₩2,975 | ₩2,975 | -2.15% | 1.6천 |
|---|
| 2026.08.24 | ₩2,922 | ₩3,069 | ₩2,922 | ₩2,991 | +2.37% | 3.7천 |
|---|
| 2026.08.21 | ₩2,949 | ₩3,069 | ₩2,949 | ₩3,002 | +1.81% | 4.7천 |
|---|
| 2026.08.20 | ₩3,042 | ₩3,095 | ₩2,969 | ₩3,042 | 0.00% | 9.5천 |
|---|
| 2026.08.19 | ₩2,934 | ₩3,147 | ₩2,934 | ₩3,095 | +5.50% | 2.5만 |
|---|
| 2026.08.18 | ₩2,967 | ₩3,029 | ₩2,854 | ₩3,029 | +2.07% | 6.7천 |
|---|
| 2026.08.17 | ₩2,842 | ₩3,069 | ₩2,842 | ₩3,029 | +6.57% | 1.4만 |
|---|
| 2026.08.14 | ₩2,895 | ₩2,975 | ₩2,828 | ₩2,909 | +0.46% | 6.1천 |
|---|
| 2026.08.13 | ₩2,909 | ₩2,989 | ₩2,842 | ₩2,882 | -0.92% | 5.2천 |
|---|
| 2026.08.12 | ₩3,015 | ₩3,015 | ₩2,962 | ₩2,962 | -1.77% | 1.2만 |
|---|
| 2026.08.11 | ₩2,983 | ₩3,034 | ₩2,975 | ₩3,002 | +0.63% | 8.7천 |
|---|
| 2026.08.10 | ₩2,882 | ₩2,962 | ₩2,842 | ₩2,949 | +2.31% | 6.2천 |
|---|
| 2026.08.07 | ₩2,802 | ₩2,882 | ₩2,655 | ₩2,882 | +2.86% | 1.5만 |
|---|
| 2026.08.06 | ₩2,848 | ₩2,855 | ₩2,842 | ₩2,855 | +0.23% | 1.9천 |
|---|
| 2026.08.05 | ₩2,895 | ₩3,029 | ₩2,835 | ₩2,855 | -1.38% | 1만 |
|---|
| 2026.08.04 | ₩2,909 | ₩2,935 | ₩2,802 | ₩2,895 | -0.46% | 5.9천 |
|---|
| 2026.08.03 | ₩2,788 | ₩2,909 | ₩2,628 | ₩2,888 | +3.59% | 1.1만 |
|---|
| 2026.07.31 | ₩2,708 | ₩2,854 | ₩2,682 | ₩2,822 | +4.19% | 2.3만 |
|---|
| 2026.07.30 | ₩2,739 | ₩2,739 | ₩2,668 | ₩2,682 | -2.09% | 2.3천 |
|---|
| 2026.07.29 | ₩2,655 | ₩2,762 | ₩2,642 | ₩2,655 | 0.00% | 5.3천 |
|---|
| 2026.07.28 | ₩2,708 | ₩2,708 | ₩2,642 | ₩2,655 | -1.97% | 1만 |
|---|
| 2026.07.27 | ₩2,748 | ₩2,802 | ₩2,668 | ₩2,668 | -2.91% | 6천 |
|---|
| 2026.07.24 | ₩2,815 | ₩2,828 | ₩2,722 | ₩2,748 | -2.37% | 9.7천 |
|---|
| 2026.07.23 | ₩2,842 | ₩2,922 | ₩2,788 | ₩2,855 | +0.47% | 6.2천 |
|---|
| 2026.07.22 | ₩2,935 | ₩2,935 | ₩2,828 | ₩2,830 | -3.59% | 1.5만 |
|---|
| 2026.07.21 | ₩2,868 | ₩2,909 | ₩2,828 | ₩2,909 | +1.40% | 1.5만 |
|---|
| 2026.07.20 | ₩2,868 | ₩2,922 | ₩2,868 | ₩2,922 | +1.86% | 6.4천 |
|---|
| 2026.07.17 | ₩2,882 | ₩2,909 | ₩2,828 | ₩2,868 | -0.46% | 1만 |
|---|
| 2026.07.16 | ₩3,042 | ₩3,042 | ₩2,842 | ₩2,922 | -3.95% | 6.7천 |
|---|
| 2026.07.15 | ₩2,955 | ₩3,029 | ₩2,950 | ₩3,029 | +2.48% | 2.9만 |
|---|
| 2026.07.14 | ₩2,989 | ₩2,989 | ₩2,891 | ₩2,909 | -2.68% | 1.1만 |
|---|
| 2026.07.13 | ₩2,962 | ₩2,989 | ₩2,909 | ₩2,989 | +0.90% | 1.5만 |
|---|
| 2026.07.10 | ₩2,989 | ₩3,055 | ₩2,909 | ₩3,002 | +0.45% | 2.2만 |
|---|
| 2026.07.09 | ₩2,855 | ₩2,975 | ₩2,802 | ₩2,975 | +4.21% | 2.6만 |
|---|
| 2026.07.08 | ₩2,962 | ₩2,962 | ₩2,802 | ₩2,842 | -4.05% | 2.1만 |
|---|
| 2026.07.07 | ₩2,909 | ₩2,982 | ₩2,909 | ₩2,935 | +0.92% | 5천 |
|---|
| 2026.07.06 | ₩3,002 | ₩3,042 | ₩2,918 | ₩2,975 | -0.89% | 1.3만 |
|---|
| 2026.07.02 | ₩2,942 | ₩3,069 | ₩2,882 | ₩3,069 | +4.31% | 1.8만 |
|---|
| 2026.07.01 | ₩3,002 | ₩3,042 | ₩2,882 | ₩3,002 | 0.00% | 2.3만 |
|---|
| 2026.06.30 | ₩2,855 | ₩2,962 | ₩2,855 | ₩2,868 | +0.47% | 1.1만 |
|---|
| 2026.06.29 | ₩2,882 | ₩2,935 | ₩2,842 | ₩2,842 | -1.39% | 4.9천 |
|---|
| 2026.06.26 | ₩2,894 | ₩2,949 | ₩2,855 | ₩2,882 | -0.41% | 1.8만 |
|---|
| 2026.06.25 | ₩2,868 | ₩2,962 | ₩2,810 | ₩2,815 | -1.86% | 1.1만 |
|---|
| 2026.06.24 | ₩2,882 | ₩2,882 | ₩2,802 | ₩2,802 | -2.78% | 3.4만 |
|---|
| 2026.06.23 | ₩2,935 | ₩3,135 | ₩2,802 | ₩2,828 | -3.64% | 4.6만 |
|---|
| 2026.06.22 | ₩2,962 | ₩3,015 | ₩2,862 | ₩2,895 | -2.25% | 1.5만 |
|---|
| 2026.06.18 | ₩3,042 | ₩3,077 | ₩2,895 | ₩2,895 | -4.82% | 2.6만 |
|---|
| 2026.06.17 | ₩2,909 | ₩3,082 | ₩2,909 | ₩2,909 | 0.00% | 2.9만 |
|---|
| 2026.06.16 | ₩2,935 | ₩3,122 | ₩2,909 | ₩2,935 | 0.00% | 1만 |
|---|
| 2026.06.15 | ₩2,895 | ₩3,082 | ₩2,842 | ₩2,895 | 0.00% | 1.5만 |
|---|
| 2026.06.12 | ₩2,962 | ₩3,162 | ₩2,935 | ₩3,069 | +3.60% | 8.3천 |
|---|
| 2026.06.11 | ₩2,949 | ₩3,069 | ₩2,915 | ₩3,042 | +3.17% | 1.3만 |
|---|
| 2026.06.10 | ₩2,828 | ₩3,133 | ₩2,815 | ₩2,902 | +2.59% | 1.3만 |
|---|
| 2026.06.09 | ₩2,842 | ₩2,935 | ₩2,802 | ₩2,815 | -0.94% | 9.8천 |
|---|
| 2026.06.08 | ₩2,815 | ₩2,995 | ₩2,802 | ₩2,922 | +3.79% | 6.4만 |
|---|
| 2026.06.05 | ₩3,055 | ₩3,055 | ₩2,816 | ₩2,882 | -5.68% | 1.4만 |
|---|
| 2026.06.04 | ₩2,935 | ₩3,242 | ₩2,887 | ₩3,069 | +4.55% | 2만 |
|---|
| 2026.06.03 | ₩3,029 | ₩3,243 | ₩2,962 | ₩3,015 | -0.44% | 5만 |
|---|
| 2026.06.02 | ₩2,989 | ₩3,127 | ₩2,989 | ₩3,069 | +2.68% | 2.3만 |
|---|
| 2026.06.01 | ₩3,029 | ₩3,167 | ₩2,909 | ₩3,095 | +2.20% | 1.5만 |
|---|
| 2026.05.29 | ₩3,109 | ₩3,189 | ₩3,029 | ₩3,122 | +0.43% | 2.2만 |
|---|
| 2026.05.28 | ₩3,135 | ₩3,335 | ₩3,029 | ₩3,135 | 0.00% | 2.4만 |
|---|
| 2026.05.27 | ₩2,962 | ₩3,102 | ₩2,962 | ₩2,989 | +0.90% | 1.7만 |
|---|
| 2026.05.26 | ₩2,949 | ₩3,169 | ₩2,949 | ₩3,082 | +4.52% | 3.3만 |
|---|
| 2026.05.22 | ₩2,856 | ₩3,002 | ₩2,856 | ₩2,975 | +4.16% | 1.7만 |
|---|
| 2026.05.21 | ₩2,842 | ₩3,069 | ₩2,788 | ₩2,975 | +4.69% | 3.3만 |
|---|
| 2026.05.20 | ₩2,582 | ₩2,868 | ₩2,582 | ₩2,815 | +9.04% | 2.2만 |
|---|
| 2026.05.19 | ₩2,468 | ₩2,695 | ₩2,462 | ₩2,682 | +8.65% | 4.1만 |
|---|
| 2026.05.18 | ₩2,495 | ₩2,562 | ₩2,415 | ₩2,522 | +1.07% | 2.7만 |
|---|
| 2026.05.15 | ₩2,575 | ₩2,575 | ₩2,468 | ₩2,522 | -2.07% | 2.2만 |
|---|
| 2026.05.14 | ₩2,562 | ₩2,668 | ₩2,535 | ₩2,562 | 0.00% | 4.4만 |
|---|
| 2026.05.13 | ₩2,602 | ₩2,642 | ₩2,528 | ₩2,562 | -1.54% | 3.9만 |
|---|
| 2026.05.12 | ₩2,655 | ₩2,722 | ₩2,548 | ₩2,642 | -0.50% | 25.4만 |
|---|
| 2026.05.11 | ₩2,708 | ₩2,935 | ₩2,602 | ₩2,628 | -2.96% | 4.6만 |
|---|
| 2026.05.08 | ₩2,855 | ₩3,042 | ₩2,748 | ₩2,748 | -3.74% | 2만 |
|---|
| 2026.05.07 | ₩2,935 | ₩2,949 | ₩2,802 | ₩2,802 | -4.55% | 6.1천 |
|---|
| 2026.05.06 | ₩2,802 | ₩3,069 | ₩2,802 | ₩2,935 | +4.76% | 3.1만 |
|---|
| 2026.05.05 | ₩2,747 | ₩2,862 | ₩2,735 | ₩2,762 | +0.53% | 3.1만 |
|---|
| 2026.05.04 | ₩2,575 | ₩2,835 | ₩2,575 | ₩2,788 | +8.29% | 2.8만 |
|---|
| 2026.05.01 | ₩2,722 | ₩2,784 | ₩2,615 | ₩2,615 | -3.92% | 2.5만 |
|---|
| 2026.04.30 | ₩2,668 | ₩2,780 | ₩2,668 | ₩2,708 | +1.50% | 1.5만 |
|---|
| 2026.04.29 | ₩2,802 | ₩2,826 | ₩2,708 | ₩2,722 | -2.86% | 2.1만 |
|---|
| 2026.04.28 | ₩2,895 | ₩2,895 | ₩2,724 | ₩2,802 | -3.23% | 3.3만 |
|---|
| 2026.04.27 | ₩2,935 | ₩2,995 | ₩2,842 | ₩2,868 | -2.27% | 1.8만 |
|---|
| 2026.04.24 | ₩2,962 | ₩3,029 | ₩2,879 | ₩2,949 | -0.45% | 3.7만 |
|---|
| 2026.04.23 | ₩2,962 | ₩3,089 | ₩2,949 | ₩3,015 | +1.80% | 1.3만 |
|---|
| 2026.04.22 | ₩2,975 | ₩3,135 | ₩2,962 | ₩3,029 | +1.79% | 2.6만 |
|---|
| 2026.04.21 | ₩3,109 | ₩3,149 | ₩3,002 | ₩3,015 | -3.00% | 2.5만 |
|---|
| 2026.04.20 | ₩2,962 | ₩3,175 | ₩2,895 | ₩3,135 | +5.86% | 2.4만 |
|---|
| 2026.04.17 | ₩3,015 | ₩3,109 | ₩2,935 | ₩2,949 | -2.21% | 2.2만 |
|---|
| 2026.04.16 | ₩3,002 | ₩3,062 | ₩2,884 | ₩2,962 | -1.33% | 2.9만 |
|---|
| 2026.04.15 | ₩2,989 | ₩3,095 | ₩2,962 | ₩2,989 | 0.00% | 1.6만 |
|---|
| 2026.04.14 | ₩3,109 | ₩3,135 | ₩2,989 | ₩3,042 | -2.15% | 3.4만 |
|---|
| 2026.04.13 | ₩2,882 | ₩3,242 | ₩2,842 | ₩3,095 | +7.41% | 2.3만 |
|---|
| 2026.04.10 | ₩3,109 | ₩3,109 | ₩2,868 | ₩2,922 | -6.01% | 1.4만 |
|---|
| 2026.04.09 | ₩2,855 | ₩3,122 | ₩2,762 | ₩3,069 | +7.48% | 1.6만 |
|---|
| 2026.04.08 | ₩2,929 | ₩3,002 | ₩2,842 | ₩2,842 | -2.96% | 1.3만 |
|---|
| 2026.04.07 | ₩2,855 | ₩3,149 | ₩2,695 | ₩2,815 | -1.40% | 1.9만 |
|---|
| 2026.04.06 | ₩2,868 | ₩3,009 | ₩2,868 | ₩2,882 | +0.47% | 1.2만 |
|---|
| 2026.04.02 | ₩2,943 | ₩2,949 | ₩2,828 | ₩2,842 | -3.45% | 5.1천 |
|---|
| 2026.04.01 | ₩2,939 | ₩2,962 | ₩2,828 | ₩2,868 | -2.41% | 1.3만 |
|---|
| 2026.03.31 | ₩2,828 | ₩2,975 | ₩2,775 | ₩2,868 | +1.42% | 2.6만 |
|---|
| 2026.03.30 | ₩2,802 | ₩2,868 | ₩2,722 | ₩2,722 | -2.86% | 2.2만 |
|---|
| 2026.03.27 | ₩2,828 | ₩2,935 | ₩2,815 | ₩2,842 | +0.47% | 3.6만 |
|---|
| 2026.03.26 | ₩3,006 | ₩3,057 | ₩2,935 | ₩2,935 | -2.35% | 7.3천 |
|---|
| 2026.03.25 | ₩3,122 | ₩3,122 | ₩3,029 | ₩3,029 | -2.99% | 7.7천 |
|---|
| 2026.03.24 | ₩3,042 | ₩3,115 | ₩3,002 | ₩3,055 | +0.44% | 1.4만 |
|---|
| 2026.03.23 | ₩2,922 | ₩3,189 | ₩2,798 | ₩3,095 | +5.94% | 3.8만 |
|---|
| 2026.03.20 | ₩3,029 | ₩3,069 | ₩2,868 | ₩3,042 | +0.44% | 3만 |
|---|
| 2026.03.19 | ₩2,748 | ₩3,209 | ₩2,748 | ₩3,042 | +10.68% | 8.3만 |
|---|
| 2026.03.18 | ₩2,828 | ₩2,902 | ₩2,695 | ₩2,775 | -1.89% | 3.4만 |
|---|
| 2026.03.17 | ₩2,935 | ₩3,022 | ₩2,828 | ₩2,828 | -3.64% | 6.3만 |
|---|
| 2026.03.16 | ₩3,015 | ₩3,138 | ₩3,002 | ₩3,002 | -0.44% | 2.8만 |
|---|
| 2026.03.13 | ₩3,162 | ₩3,370 | ₩3,002 | ₩3,002 | -5.06% | 3만 |
|---|
| 2026.03.12 | ₩3,402 | ₩3,416 | ₩3,162 | ₩3,162 | -7.06% | 6.4만 |
|---|
| 2026.03.11 | ₩3,442 | ₩3,762 | ₩3,402 | ₩3,442 | 0.00% | 3만 |
|---|
| 2026.03.10 | ₩3,576 | ₩3,616 | ₩3,469 | ₩3,469 | -2.99% | 3.8만 |
|---|
| 2026.03.09 | ₩3,726 | ₩3,726 | ₩3,282 | ₩3,549 | -4.76% | 10.3만 |
|---|
| 2026.03.06 | ₩3,802 | ₩3,989 | ₩3,656 | ₩3,736 | -1.75% | 3.1만 |
|---|
| 2026.03.05 | ₩4,123 | ₩4,149 | ₩3,842 | ₩3,882 | -5.83% | 4.1만 |
|---|
| 2026.03.04 | ₩4,229 | ₩4,263 | ₩4,096 | ₩4,136 | -2.21% | 3.2만 |
|---|
| 2026.03.03 | ₩4,416 | ₩4,443 | ₩4,057 | ₩4,176 | -5.44% | 9.8만 |
|---|
| 2026.03.02 | ₩4,376 | ₩4,598 | ₩4,376 | ₩4,550 | +3.96% | 4.8만 |
|---|
| 2026.02.27 | ₩4,483 | ₩4,576 | ₩4,403 | ₩4,496 | +0.30% | 2.9만 |
|---|
| 2026.02.26 | ₩4,670 | ₩4,696 | ₩4,109 | ₩4,483 | -4.00% | 12.6만 |
|---|
| 2026.02.25 | ₩4,229 | ₩4,710 | ₩4,229 | ₩4,630 | +9.46% | 17.6만 |
|---|
| 2026.02.24 | ₩3,989 | ₩4,269 | ₩3,922 | ₩4,189 | +5.02% | 19.2만 |
|---|
| 2026.02.23 | ₩3,522 | ₩4,069 | ₩3,389 | ₩3,869 | +9.85% | 25.8만 |
|---|
| 2026.02.20 | ₩3,642 | ₩3,733 | ₩3,482 | ₩3,509 | -3.66% | 5.6만 |
|---|
| 2026.02.19 | ₩3,762 | ₩3,762 | ₩3,549 | ₩3,669 | -2.48% | 5.6만 |
|---|
| 2026.02.18 | ₩3,442 | ₩4,003 | ₩3,442 | ₩3,749 | +8.91% | 24.2만 |
|---|
| 2026.02.17 | ₩3,349 | ₩3,602 | ₩3,349 | ₩3,509 | +4.78% | 7.3만 |
|---|
| 2026.02.13 | ₩3,429 | ₩3,676 | ₩3,416 | ₩3,456 | +0.78% | 12.5만 |
|---|
| 2026.02.12 | ₩3,402 | ₩3,522 | ₩3,362 | ₩3,482 | +2.35% | 13.1만 |
|---|
| 2026.02.11 | ₩3,375 | ₩3,476 | ₩3,095 | ₩3,416 | +1.19% | 14.2만 |
|---|
| 2026.02.10 | ₩3,389 | ₩3,620 | ₩3,335 | ₩3,429 | +1.18% | 14.9만 |
|---|
| 2026.02.09 | ₩3,749 | ₩3,789 | ₩3,389 | ₩3,429 | -8.54% | 22.8만 |
|---|
| 2026.02.06 | ₩3,042 | ₩3,909 | ₩3,042 | ₩3,656 | +20.18% | 48.5만 |
|---|
| 2026.02.05 | ₩3,375 | ₩3,536 | ₩3,015 | ₩3,069 | -9.09% | 33.1만 |
|---|
| 2026.02.04 | ₩2,735 | ₩3,709 | ₩2,722 | ₩3,429 | +25.37% | 91.4만 |
|---|
| 2026.02.03 | ₩2,895 | ₩3,109 | ₩2,682 | ₩2,762 | -4.61% | 48.4만 |
|---|
| 2026.02.02 | ₩2,482 | ₩2,953 | ₩2,335 | ₩2,935 | +18.28% | 134.7만 |
|---|
| 2026.01.30 | ₩2,708 | ₩2,935 | ₩2,495 | ₩2,562 | -5.42% | 28.3만 |
|---|
| 2026.01.29 | ₩3,175 | ₩3,175 | ₩2,828 | ₩2,855 | -10.08% | 61.2만 |
|---|
| 2026.01.28 | ₩3,589 | ₩3,696 | ₩3,362 | ₩3,389 | -5.58% | 114.3만 |
|---|
| 2026.01.27 | ₩4,856 | ₩5,190 | ₩3,536 | ₩4,349 | -10.44% | 4419.8만 |
|---|
| 2026.01.26 | ₩4,323 | ₩4,332 | ₩4,083 | ₩4,149 | -4.01% | 4만 |
|---|
| 2026.01.23 | ₩3,989 | ₩4,336 | ₩3,882 | ₩4,256 | +6.69% | 5.2만 |
|---|
| 2026.01.22 | ₩3,696 | ₩3,963 | ₩3,536 | ₩3,889 | +5.23% | 4.9만 |
|---|
| 2026.01.21 | ₩3,709 | ₩3,709 | ₩3,536 | ₩3,576 | -3.60% | 1.7만 |
|---|
| 2026.01.20 | ₩3,736 | ₩3,829 | ₩3,602 | ₩3,682 | -1.43% | 1.7만 |
|---|
| 2026.01.16 | ₩4,149 | ₩4,149 | ₩3,802 | ₩3,802 | -8.36% | 3만 |
|---|
| 2026.01.15 | ₩4,136 | ₩4,403 | ₩4,043 | ₩4,123 | -0.32% | 2.1만 |
|---|
| 2026.01.14 | ₩4,163 | ₩4,283 | ₩4,003 | ₩4,029 | -3.21% | 1.3만 |
|---|
| 2026.01.13 | ₩4,336 | ₩4,403 | ₩4,043 | ₩4,149 | -4.31% | 3.6만 |
|---|
| 2026.01.12 | ₩4,336 | ₩4,590 | ₩4,172 | ₩4,309 | -0.62% | 5.7만 |
|---|
| 2026.01.09 | ₩4,616 | ₩4,684 | ₩4,269 | ₩4,296 | -6.94% | 1.3만 |
|---|
| 2026.01.08 | ₩4,683 | ₩4,883 | ₩4,470 | ₩4,576 | -2.28% | 9.4천 |
|---|
| 2026.01.07 | ₩4,283 | ₩4,610 | ₩4,232 | ₩4,550 | +6.23% | 1.4만 |
|---|
| 2026.01.06 | ₩4,349 | ₩4,463 | ₩4,149 | ₩4,216 | -3.07% | 2.2만 |
|---|
| 2026.01.05 | ₩4,710 | ₩4,710 | ₩4,269 | ₩4,283 | -9.07% | 4.1만 |
|---|
| 2026.01.02 | ₩4,670 | ₩4,736 | ₩4,349 | ₩4,736 | +1.43% | 3.6만 |
|---|
| 2025.12.31 | ₩4,643 | ₩4,923 | ₩4,470 | ₩4,590 | -1.15% | 3.2만 |
|---|
| 2025.12.30 | ₩4,790 | ₩4,882 | ₩4,590 | ₩4,590 | -4.18% | 3.5만 |
|---|
| 2025.12.29 | ₩4,976 | ₩5,030 | ₩4,750 | ₩4,790 | -3.75% | 2.1만 |
|---|
| 2025.12.26 | ₩4,896 | ₩5,123 | ₩4,850 | ₩4,976 | +1.63% | 1.8만 |
|---|
| 2025.12.24 | ₩4,896 | ₩5,017 | ₩4,830 | ₩5,017 | +2.45% | 5.8천 |
|---|
| 2025.12.23 | ₩5,070 | ₩5,070 | ₩4,843 | ₩4,843 | -4.47% | 2.4만 |
|---|
| 2025.12.22 | ₩4,843 | ₩5,177 | ₩4,830 | ₩5,177 | +6.89% | 3.3만 |
|---|
| 2025.12.19 | ₩5,203 | ₩5,361 | ₩4,763 | ₩4,910 | -5.64% | 5.4만 |
|---|
| 2025.12.18 | ₩5,297 | ₩5,403 | ₩5,173 | ₩5,173 | -2.34% | 2.2만 |
|---|
| 2025.12.17 | ₩5,550 | ₩5,550 | ₩5,190 | ₩5,283 | -4.81% | 2.9만 |
|---|
| 2025.12.16 | ₩5,377 | ₩5,817 | ₩5,377 | ₩5,430 | +0.99% | 1.9만 |
|---|
| 2025.12.15 | ₩6,004 | ₩6,097 | ₩5,457 | ₩5,470 | -8.89% | 3.7만 |
|---|
| 2025.12.12 | ₩6,341 | ₩6,508 | ₩6,164 | ₩6,164 | -2.80% | 2.2만 |
|---|
| 2025.12.11 | ₩6,337 | ₩6,671 | ₩6,297 | ₩6,364 | +0.42% | 3.7만 |
|---|
| 2025.12.10 | ₩6,564 | ₩6,924 | ₩6,232 | ₩6,471 | -1.42% | 5.5만 |
|---|
| 2025.12.09 | ₩7,471 | ₩7,471 | ₩6,537 | ₩6,698 | -10.36% | 10.8만 |
|---|
| 2025.12.08 | ₩6,898 | ₩7,845 | ₩6,404 | ₩7,645 | +10.83% | 72.8만 |
|---|
| 2025.12.05 | ₩7,271 | ₩7,271 | ₩6,684 | ₩6,684 | -8.07% | 2.5만 |
|---|
| 2025.12.04 | ₩6,791 | ₩7,125 | ₩6,738 | ₩6,791 | 0.00% | 1.4만 |
|---|
| 2025.12.03 | ₩6,618 | ₩6,938 | ₩6,417 | ₩6,684 | +1.01% | 2.8만 |
|---|
| 2025.12.02 | ₩6,671 | ₩6,738 | ₩6,537 | ₩6,611 | -0.90% | 8.5천 |
|---|
| 2025.12.01 | ₩6,671 | ₩6,964 | ₩6,537 | ₩6,598 | -1.10% | 1.2만 |
|---|
| 2025.11.28 | ₩7,010 | ₩7,125 | ₩6,798 | ₩6,911 | -1.41% | 1만 |
|---|
| 2025.11.26 | ₩6,858 | ₩7,163 | ₩6,751 | ₩6,858 | 0.00% | 1만 |
|---|
| 2025.11.25 | ₩6,924 | ₩6,951 | ₩6,858 | ₩6,951 | +0.39% | 8.3천 |
|---|
| 2025.11.24 | ₩6,524 | ₩7,151 | ₩6,444 | ₩6,871 | +5.32% | 1.2만 |
|---|
| 2025.11.21 | ₩6,404 | ₩6,831 | ₩6,059 | ₩6,644 | +3.75% | 3.1만 |
|---|
| 2025.11.20 | ₩5,924 | ₩6,364 | ₩5,924 | ₩6,364 | +7.43% | 2.2만 |
|---|
| 2025.11.19 | ₩6,858 | ₩7,331 | ₩6,017 | ₩6,151 | -10.31% | 4.5만 |
|---|
| 2025.11.18 | ₩6,424 | ₩6,658 | ₩6,367 | ₩6,631 | +3.22% | 1.4만 |
|---|
| 2025.11.17 | ₩6,497 | ₩6,804 | ₩6,433 | ₩6,511 | +0.21% | 9.8천 |
|---|
| 2025.11.14 | ₩6,578 | ₩6,904 | ₩6,351 | ₩6,497 | -1.22% | 3만 |
|---|
| 2025.11.13 | ₩7,071 | ₩7,138 | ₩6,497 | ₩6,578 | -6.98% | 3.2만 |
|---|
| 2025.11.12 | ₩7,018 | ₩7,163 | ₩6,951 | ₩7,098 | +1.14% | 9.2천 |
|---|
| 2025.11.11 | ₩7,138 | ₩7,205 | ₩6,991 | ₩7,084 | -0.75% | 2.9만 |
|---|
| 2025.11.10 | ₩7,071 | ₩7,358 | ₩7,071 | ₩7,258 | +2.64% | 1.3만 |
|---|
| 2025.11.07 | ₩7,525 | ₩7,525 | ₩6,724 | ₩7,351 | -2.30% | 3.1만 |
|---|
| 2025.11.06 | ₩7,952 | ₩7,952 | ₩7,491 | ₩7,551 | -5.03% | 2.3만 |
|---|
| 2025.11.05 | ₩8,259 | ₩8,259 | ₩7,765 | ₩7,958 | -3.63% | 3.3만 |
|---|
| 2025.11.04 | ₩8,045 | ₩8,441 | ₩8,045 | ₩8,232 | +2.32% | 3.9만 |
|---|
| 2025.11.03 | ₩7,825 | ₩8,752 | ₩7,825 | ₩8,419 | +7.59% | 18.1만 |
|---|
| 2025.10.31 | ₩7,498 | ₩8,138 | ₩7,351 | ₩8,072 | +7.65% | 7.8만 |
|---|
| 2025.10.30 | ₩7,071 | ₩7,605 | ₩7,071 | ₩7,445 | +5.28% | 3.6만 |
|---|
| 2025.10.29 | ₩7,378 | ₩7,525 | ₩7,111 | ₩7,178 | -2.71% | 8.1만 |
|---|
| 2025.10.28 | ₩7,365 | ₩7,538 | ₩7,169 | ₩7,378 | +0.18% | 2만 |
|---|
| 2025.10.27 | ₩7,084 | ₩7,578 | ₩7,084 | ₩7,365 | +3.95% | 2.7만 |
|---|
| 2025.10.24 | ₩7,378 | ₩7,605 | ₩7,313 | ₩7,325 | -0.72% | 2.7만 |
|---|
| 2025.10.23 | ₩7,271 | ₩7,485 | ₩7,109 | ₩7,378 | +1.47% | 3.2만 |
|---|
| 2025.10.22 | ₩7,258 | ₩7,551 | ₩7,151 | ₩7,271 | +0.18% | 8.6만 |
|---|
| 2025.10.21 | ₩7,298 | ₩7,338 | ₩7,044 | ₩7,258 | -0.55% | 4.7만 |
|---|
| 2025.10.20 | ₩6,898 | ₩7,325 | ₩6,898 | ₩7,231 | +4.84% | 3.6만 |
|---|
| 2025.10.17 | ₩6,944 | ₩7,071 | ₩6,778 | ₩7,044 | +1.44% | 2.3만 |
|---|
| 2025.10.16 | ₩7,151 | ₩7,151 | ₩6,671 | ₩6,751 | -5.60% | 6.5만 |
|---|
| 2025.10.15 | ₩6,938 | ₩7,251 | ₩6,778 | ₩7,111 | +2.50% | 16.9만 |
|---|
| 2025.10.14 | ₩6,444 | ₩7,138 | ₩6,284 | ₩7,071 | +9.73% | 8.5만 |
|---|
| 2025.10.13 | ₩6,791 | ₩7,169 | ₩6,496 | ₩6,684 | -1.57% | 8.6만 |
|---|
| 2025.10.10 | ₩7,485 | ₩7,485 | ₩6,684 | ₩6,764 | -9.63% | 16.3만 |
|---|