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 | ₩2,703 | ₩2,756 | ₩2,649 | ₩2,730 | +0.99% | 1.1만 |
| 2026.10.06 | ₩2,689 | ₩2,770 | ₩2,548 | ₩2,756 | +2.49% | 1.4만 |
| 2026.10.05 | ₩2,549 | ₩2,676 | ₩2,549 | ₩2,582 | +1.31% | 1만 |
| 2026.10.02 | ₩2,462 | ₩2,622 | ₩2,435 | ₩2,556 | +3.80% | 2만 |
| 2026.10.01 | ₩2,582 | ₩2,676 | ₩2,556 | ₩2,569 | -0.52% | 8.5천 |
| 2026.09.30 | ₩2,582 | ₩2,734 | ₩2,542 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,582 |
| 0.00% |
| 7.5천 |
| 2026.09.29 | ₩2,663 | ₩2,703 | ₩2,663 | ₩2,703 | +1.51% | 8.6천 |
|---|
| 2026.09.28 | ₩2,689 | ₩2,756 | ₩2,689 | ₩2,716 | +1.00% | 5.1천 |
|---|
| 2026.09.25 | ₩2,770 | ₩2,776 | ₩2,689 | ₩2,730 | -1.45% | 9.3천 |
|---|
| 2026.09.24 | ₩2,719 | ₩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 | ₩2,556 | ₩2,609 | -2.50% | 2.5만 |
|---|
| 2026.09.21 | ₩2,743 | ₩2,743 | ₩2,529 | ₩2,582 | -5.85% | 6.3만 |
|---|
| 2026.09.18 | ₩2,636 | ₩2,944 | ₩2,636 | ₩2,810 | +6.60% | 19.5만 |
|---|
| 2026.09.17 | ₩2,622 | ₩2,743 | ₩2,622 | ₩2,622 | 0.00% | 4.9천 |
|---|
| 2026.09.16 | ₩2,730 | ₩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 | ₩2,743 | ₩2,756 | -2.37% | 1.8만 |
|---|
| 2026.09.10 | ₩2,743 | ₩2,810 | ₩2,743 | ₩2,810 | +2.44% | 3.2천 |
|---|
| 2026.09.09 | ₩2,756 | ₩2,756 | ₩2,756 | ₩2,756 | 0.00% | 4천 |
|---|
| 2026.09.08 | ₩2,984 | ₩2,984 | ₩2,756 | ₩2,796 | -6.28% | 1.9만 |
|---|
| 2026.09.04 | ₩2,854 | ₩2,982 | ₩2,854 | ₩2,970 | +4.08% | 2.3천 |
|---|
| 2026.09.03 | ₩2,944 | ₩3,037 | ₩2,944 | ₩2,984 | +1.36% | 1.4만 |
|---|
| 2026.09.02 | ₩2,850 | ₩2,917 | ₩2,850 | ₩2,917 | +2.35% | 4.4천 |
|---|
| 2026.09.01 | ₩2,877 | ₩2,903 | ₩2,850 | ₩2,903 | +0.93% | 5.9천 |
|---|
| 2026.08.31 | ₩2,890 | ₩2,984 | ₩2,878 | ₩2,890 | 0.00% | 7.2천 |
|---|
| 2026.08.28 | ₩3,031 | ₩3,031 | ₩2,950 | ₩2,950 | -2.65% | 1.8천 |
|---|
| 2026.08.27 | ₩2,957 | ₩2,984 | ₩2,903 | ₩2,957 | 0.00% | 2.2천 |
|---|
| 2026.08.26 | ₩3,051 | ₩3,051 | ₩2,877 | ₩2,890 | -5.26% | 1.2만 |
|---|
| 2026.08.25 | ₩3,049 | ₩3,049 | ₩2,984 | ₩2,984 | -2.15% | 1.6천 |
|---|
| 2026.08.24 | ₩2,930 | ₩3,077 | ₩2,930 | ₩3,000 | +2.37% | 3.7천 |
|---|
| 2026.08.21 | ₩2,957 | ₩3,077 | ₩2,957 | ₩3,011 | +1.81% | 4.7천 |
|---|
| 2026.08.20 | ₩3,051 | ₩3,104 | ₩2,977 | ₩3,051 | 0.00% | 9.5천 |
|---|
| 2026.08.19 | ₩2,942 | ₩3,156 | ₩2,942 | ₩3,104 | +5.50% | 2.5만 |
|---|
| 2026.08.18 | ₩2,976 | ₩3,037 | ₩2,862 | ₩3,037 | +2.07% | 6.7천 |
|---|
| 2026.08.17 | ₩2,850 | ₩3,077 | ₩2,850 | ₩3,037 | +6.57% | 1.4만 |
|---|
| 2026.08.14 | ₩2,903 | ₩2,984 | ₩2,837 | ₩2,917 | +0.46% | 6.1천 |
|---|
| 2026.08.13 | ₩2,917 | ₩2,997 | ₩2,850 | ₩2,890 | -0.92% | 5.2천 |
|---|
| 2026.08.12 | ₩3,024 | ₩3,024 | ₩2,970 | ₩2,970 | -1.77% | 1.2만 |
|---|
| 2026.08.11 | ₩2,992 | ₩3,043 | ₩2,984 | ₩3,011 | +0.63% | 8.7천 |
|---|
| 2026.08.10 | ₩2,890 | ₩2,970 | ₩2,850 | ₩2,957 | +2.31% | 6.2천 |
|---|
| 2026.08.07 | ₩2,810 | ₩2,890 | ₩2,663 | ₩2,890 | +2.86% | 1.5만 |
|---|
| 2026.08.06 | ₩2,857 | ₩2,863 | ₩2,850 | ₩2,863 | +0.23% | 1.9천 |
|---|
| 2026.08.05 | ₩2,903 | ₩3,037 | ₩2,843 | ₩2,863 | -1.38% | 1만 |
|---|
| 2026.08.04 | ₩2,917 | ₩2,944 | ₩2,810 | ₩2,903 | -0.46% | 5.9천 |
|---|
| 2026.08.03 | ₩2,796 | ₩2,917 | ₩2,636 | ₩2,897 | +3.59% | 1.1만 |
|---|
| 2026.07.31 | ₩2,716 | ₩2,862 | ₩2,689 | ₩2,830 | +4.19% | 2.3만 |
|---|
| 2026.07.30 | ₩2,747 | ₩2,747 | ₩2,676 | ₩2,689 | -2.09% | 2.3천 |
|---|
| 2026.07.29 | ₩2,663 | ₩2,770 | ₩2,649 | ₩2,663 | 0.00% | 5.3천 |
|---|
| 2026.07.28 | ₩2,716 | ₩2,716 | ₩2,649 | ₩2,663 | -1.97% | 1만 |
|---|
| 2026.07.27 | ₩2,756 | ₩2,810 | ₩2,676 | ₩2,676 | -2.91% | 6천 |
|---|
| 2026.07.24 | ₩2,823 | ₩2,837 | ₩2,730 | ₩2,756 | -2.37% | 9.7천 |
|---|
| 2026.07.23 | ₩2,850 | ₩2,930 | ₩2,796 | ₩2,863 | +0.47% | 6.2천 |
|---|
| 2026.07.22 | ₩2,944 | ₩2,944 | ₩2,837 | ₩2,838 | -3.59% | 1.5만 |
|---|
| 2026.07.21 | ₩2,877 | ₩2,917 | ₩2,837 | ₩2,917 | +1.40% | 1.5만 |
|---|
| 2026.07.20 | ₩2,877 | ₩2,930 | ₩2,877 | ₩2,930 | +1.86% | 6.4천 |
|---|
| 2026.07.17 | ₩2,890 | ₩2,917 | ₩2,837 | ₩2,877 | -0.46% | 1만 |
|---|
| 2026.07.16 | ₩3,051 | ₩3,051 | ₩2,850 | ₩2,930 | -3.95% | 6.7천 |
|---|
| 2026.07.15 | ₩2,964 | ₩3,037 | ₩2,958 | ₩3,037 | +2.48% | 2.9만 |
|---|
| 2026.07.14 | ₩2,997 | ₩2,997 | ₩2,899 | ₩2,917 | -2.68% | 1.1만 |
|---|
| 2026.07.13 | ₩2,970 | ₩2,997 | ₩2,917 | ₩2,997 | +0.90% | 1.5만 |
|---|
| 2026.07.10 | ₩2,997 | ₩3,064 | ₩2,917 | ₩3,011 | +0.45% | 2.2만 |
|---|
| 2026.07.09 | ₩2,863 | ₩2,984 | ₩2,810 | ₩2,984 | +4.21% | 2.6만 |
|---|
| 2026.07.08 | ₩2,970 | ₩2,970 | ₩2,810 | ₩2,850 | -4.05% | 2.1만 |
|---|
| 2026.07.07 | ₩2,917 | ₩2,990 | ₩2,917 | ₩2,944 | +0.92% | 5천 |
|---|
| 2026.07.06 | ₩3,011 | ₩3,051 | ₩2,926 | ₩2,984 | -0.89% | 1.3만 |
|---|
| 2026.07.02 | ₩2,950 | ₩3,077 | ₩2,890 | ₩3,077 | +4.31% | 1.8만 |
|---|
| 2026.07.01 | ₩3,011 | ₩3,051 | ₩2,890 | ₩3,011 | 0.00% | 2.3만 |
|---|
| 2026.06.30 | ₩2,863 | ₩2,970 | ₩2,863 | ₩2,877 | +0.47% | 1.1만 |
|---|
| 2026.06.29 | ₩2,890 | ₩2,944 | ₩2,850 | ₩2,850 | -1.39% | 4.9천 |
|---|
| 2026.06.26 | ₩2,902 | ₩2,957 | ₩2,863 | ₩2,890 | -0.41% | 1.8만 |
|---|
| 2026.06.25 | ₩2,877 | ₩2,970 | ₩2,818 | ₩2,823 | -1.86% | 1.1만 |
|---|
| 2026.06.24 | ₩2,890 | ₩2,890 | ₩2,810 | ₩2,810 | -2.78% | 3.4만 |
|---|
| 2026.06.23 | ₩2,944 | ₩3,144 | ₩2,810 | ₩2,837 | -3.64% | 4.6만 |
|---|
| 2026.06.22 | ₩2,970 | ₩3,024 | ₩2,870 | ₩2,903 | -2.25% | 1.5만 |
|---|
| 2026.06.18 | ₩3,051 | ₩3,085 | ₩2,903 | ₩2,903 | -4.82% | 2.6만 |
|---|
| 2026.06.17 | ₩2,917 | ₩3,091 | ₩2,917 | ₩2,917 | 0.00% | 2.9만 |
|---|
| 2026.06.16 | ₩2,944 | ₩3,131 | ₩2,917 | ₩2,944 | 0.00% | 1만 |
|---|
| 2026.06.15 | ₩2,903 | ₩3,091 | ₩2,850 | ₩2,903 | 0.00% | 1.5만 |
|---|
| 2026.06.12 | ₩2,970 | ₩3,171 | ₩2,944 | ₩3,077 | +3.60% | 8.3천 |
|---|
| 2026.06.11 | ₩2,957 | ₩3,077 | ₩2,924 | ₩3,051 | +3.17% | 1.3만 |
|---|
| 2026.06.10 | ₩2,837 | ₩3,142 | ₩2,823 | ₩2,910 | +2.59% | 1.3만 |
|---|
| 2026.06.09 | ₩2,850 | ₩2,944 | ₩2,810 | ₩2,823 | -0.94% | 9.8천 |
|---|
| 2026.06.08 | ₩2,823 | ₩3,004 | ₩2,810 | ₩2,930 | +3.79% | 6.4만 |
|---|
| 2026.06.05 | ₩3,064 | ₩3,064 | ₩2,825 | ₩2,890 | -5.68% | 1.4만 |
|---|
| 2026.06.04 | ₩2,944 | ₩3,251 | ₩2,895 | ₩3,077 | +4.55% | 2만 |
|---|
| 2026.06.03 | ₩3,037 | ₩3,253 | ₩2,970 | ₩3,024 | -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 | ₩2,917 | ₩3,104 | +2.20% | 1.5만 |
|---|
| 2026.05.29 | ₩3,118 | ₩3,198 | ₩3,037 | ₩3,131 | +0.43% | 2.2만 |
|---|
| 2026.05.28 | ₩3,144 | ₩3,345 | ₩3,037 | ₩3,144 | 0.00% | 2.4만 |
|---|
| 2026.05.27 | ₩2,970 | ₩3,111 | ₩2,970 | ₩2,997 | +0.90% | 1.7만 |
|---|
| 2026.05.26 | ₩2,957 | ₩3,178 | ₩2,957 | ₩3,091 | +4.52% | 3.3만 |
|---|
| 2026.05.22 | ₩2,865 | ₩3,011 | ₩2,865 | ₩2,984 | +4.16% | 1.7만 |
|---|
| 2026.05.21 | ₩2,850 | ₩3,077 | ₩2,796 | ₩2,984 | +4.69% | 3.3만 |
|---|
| 2026.05.20 | ₩2,589 | ₩2,877 | ₩2,589 | ₩2,823 | +9.04% | 2.2만 |
|---|
| 2026.05.19 | ₩2,475 | ₩2,703 | ₩2,469 | ₩2,689 | +8.65% | 4.1만 |
|---|
| 2026.05.18 | ₩2,502 | ₩2,569 | ₩2,422 | ₩2,529 | +1.07% | 2.7만 |
|---|
| 2026.05.15 | ₩2,582 | ₩2,582 | ₩2,475 | ₩2,529 | -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 | ₩2,536 | ₩2,569 | -1.54% | 3.9만 |
|---|
| 2026.05.12 | ₩2,663 | ₩2,730 | ₩2,556 | ₩2,649 | -0.50% | 25.4만 |
|---|
| 2026.05.11 | ₩2,716 | ₩2,944 | ₩2,609 | ₩2,636 | -2.96% | 4.6만 |
|---|
| 2026.05.08 | ₩2,863 | ₩3,051 | ₩2,756 | ₩2,756 | -3.74% | 2만 |
|---|
| 2026.05.07 | ₩2,944 | ₩2,957 | ₩2,810 | ₩2,810 | -4.55% | 6.1천 |
|---|
| 2026.05.06 | ₩2,810 | ₩3,077 | ₩2,810 | ₩2,944 | +4.76% | 3.1만 |
|---|
| 2026.05.05 | ₩2,755 | ₩2,870 | ₩2,743 | ₩2,770 | +0.53% | 3.1만 |
|---|
| 2026.05.04 | ₩2,582 | ₩2,843 | ₩2,582 | ₩2,796 | +8.29% | 2.8만 |
|---|
| 2026.05.01 | ₩2,730 | ₩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 | ₩2,810 | ₩2,834 | ₩2,716 | ₩2,730 | -2.86% | 2.1만 |
|---|
| 2026.04.28 | ₩2,903 | ₩2,903 | ₩2,732 | ₩2,810 | -3.23% | 3.3만 |
|---|
| 2026.04.27 | ₩2,944 | ₩3,004 | ₩2,850 | ₩2,877 | -2.27% | 1.8만 |
|---|
| 2026.04.24 | ₩2,970 | ₩3,037 | ₩2,887 | ₩2,957 | -0.45% | 3.7만 |
|---|
| 2026.04.23 | ₩2,970 | ₩3,097 | ₩2,957 | ₩3,024 | +1.80% | 1.3만 |
|---|
| 2026.04.22 | ₩2,984 | ₩3,144 | ₩2,970 | ₩3,037 | +1.79% | 2.6만 |
|---|
| 2026.04.21 | ₩3,118 | ₩3,158 | ₩3,011 | ₩3,024 | -3.00% | 2.5만 |
|---|
| 2026.04.20 | ₩2,970 | ₩3,184 | ₩2,903 | ₩3,144 | +5.86% | 2.4만 |
|---|
| 2026.04.17 | ₩3,024 | ₩3,118 | ₩2,944 | ₩2,957 | -2.21% | 2.2만 |
|---|
| 2026.04.16 | ₩3,011 | ₩3,071 | ₩2,893 | ₩2,970 | -1.33% | 2.9만 |
|---|
| 2026.04.15 | ₩2,997 | ₩3,104 | ₩2,970 | ₩2,997 | 0.00% | 1.6만 |
|---|
| 2026.04.14 | ₩3,118 | ₩3,144 | ₩2,997 | ₩3,051 | -2.15% | 3.4만 |
|---|
| 2026.04.13 | ₩2,890 | ₩3,251 | ₩2,850 | ₩3,104 | +7.41% | 2.3만 |
|---|
| 2026.04.10 | ₩3,118 | ₩3,118 | ₩2,877 | ₩2,930 | -6.01% | 1.4만 |
|---|
| 2026.04.09 | ₩2,863 | ₩3,131 | ₩2,770 | ₩3,077 | +7.48% | 1.6만 |
|---|
| 2026.04.08 | ₩2,937 | ₩3,011 | ₩2,850 | ₩2,850 | -2.96% | 1.3만 |
|---|
| 2026.04.07 | ₩2,863 | ₩3,158 | ₩2,703 | ₩2,823 | -1.40% | 1.9만 |
|---|
| 2026.04.06 | ₩2,877 | ₩3,017 | ₩2,877 | ₩2,890 | +0.47% | 1.2만 |
|---|
| 2026.04.02 | ₩2,952 | ₩2,957 | ₩2,837 | ₩2,850 | -3.45% | 5.1천 |
|---|
| 2026.04.01 | ₩2,948 | ₩2,970 | ₩2,837 | ₩2,877 | -2.41% | 1.3만 |
|---|
| 2026.03.31 | ₩2,837 | ₩2,984 | ₩2,783 | ₩2,877 | +1.42% | 2.6만 |
|---|
| 2026.03.30 | ₩2,810 | ₩2,877 | ₩2,730 | ₩2,730 | -2.86% | 2.2만 |
|---|
| 2026.03.27 | ₩2,837 | ₩2,944 | ₩2,823 | ₩2,850 | +0.47% | 3.6만 |
|---|
| 2026.03.26 | ₩3,015 | ₩3,065 | ₩2,944 | ₩2,944 | -2.35% | 7.3천 |
|---|
| 2026.03.25 | ₩3,131 | ₩3,131 | ₩3,037 | ₩3,037 | -2.99% | 7.7천 |
|---|
| 2026.03.24 | ₩3,051 | ₩3,124 | ₩3,011 | ₩3,064 | +0.44% | 1.4만 |
|---|
| 2026.03.23 | ₩2,930 | ₩3,198 | ₩2,806 | ₩3,104 | +5.94% | 3.8만 |
|---|
| 2026.03.20 | ₩3,037 | ₩3,077 | ₩2,877 | ₩3,051 | +0.44% | 3만 |
|---|
| 2026.03.19 | ₩2,756 | ₩3,218 | ₩2,756 | ₩3,051 | +10.68% | 8.3만 |
|---|
| 2026.03.18 | ₩2,837 | ₩2,910 | ₩2,703 | ₩2,783 | -1.89% | 3.4만 |
|---|
| 2026.03.17 | ₩2,944 | ₩3,031 | ₩2,837 | ₩2,837 | -3.64% | 6.3만 |
|---|
| 2026.03.16 | ₩3,024 | ₩3,147 | ₩3,011 | ₩3,011 | -0.44% | 2.8만 |
|---|
| 2026.03.13 | ₩3,171 | ₩3,380 | ₩3,011 | ₩3,011 | -5.06% | 3만 |
|---|
| 2026.03.12 | ₩3,412 | ₩3,425 | ₩3,171 | ₩3,171 | -7.06% | 6.4만 |
|---|
| 2026.03.11 | ₩3,452 | ₩3,773 | ₩3,412 | ₩3,452 | 0.00% | 3만 |
|---|
| 2026.03.10 | ₩3,586 | ₩3,626 | ₩3,479 | ₩3,479 | -2.99% | 3.8만 |
|---|
| 2026.03.09 | ₩3,737 | ₩3,737 | ₩3,292 | ₩3,559 | -4.76% | 10.3만 |
|---|
| 2026.03.06 | ₩3,813 | ₩4,001 | ₩3,666 | ₩3,746 | -1.75% | 3.1만 |
|---|
| 2026.03.05 | ₩4,134 | ₩4,161 | ₩3,853 | ₩3,894 | -5.83% | 4.1만 |
|---|
| 2026.03.04 | ₩4,241 | ₩4,275 | ₩4,108 | ₩4,148 | -2.21% | 3.2만 |
|---|
| 2026.03.03 | ₩4,429 | ₩4,456 | ₩4,069 | ₩4,188 | -5.44% | 9.8만 |
|---|
| 2026.03.02 | ₩4,389 | ₩4,611 | ₩4,389 | ₩4,563 | +3.96% | 4.8만 |
|---|
| 2026.02.27 | ₩4,496 | ₩4,589 | ₩4,415 | ₩4,509 | +0.30% | 2.9만 |
|---|
| 2026.02.26 | ₩4,683 | ₩4,710 | ₩4,121 | ₩4,496 | -4.00% | 12.6만 |
|---|
| 2026.02.25 | ₩4,241 | ₩4,723 | ₩4,241 | ₩4,643 | +9.46% | 17.6만 |
|---|
| 2026.02.24 | ₩4,001 | ₩4,282 | ₩3,934 | ₩4,201 | +5.02% | 19.2만 |
|---|
| 2026.02.23 | ₩3,532 | ₩4,081 | ₩3,399 | ₩3,880 | +9.85% | 25.8만 |
|---|
| 2026.02.20 | ₩3,653 | ₩3,744 | ₩3,492 | ₩3,519 | -3.66% | 5.6만 |
|---|
| 2026.02.19 | ₩3,773 | ₩3,773 | ₩3,559 | ₩3,680 | -2.48% | 5.6만 |
|---|
| 2026.02.18 | ₩3,452 | ₩4,014 | ₩3,452 | ₩3,760 | +8.91% | 24.2만 |
|---|
| 2026.02.17 | ₩3,358 | ₩3,613 | ₩3,358 | ₩3,519 | +4.78% | 7.3만 |
|---|
| 2026.02.13 | ₩3,439 | ₩3,686 | ₩3,425 | ₩3,465 | +0.78% | 12.5만 |
|---|
| 2026.02.12 | ₩3,412 | ₩3,532 | ₩3,372 | ₩3,492 | +2.35% | 13.1만 |
|---|
| 2026.02.11 | ₩3,385 | ₩3,486 | ₩3,104 | ₩3,425 | +1.19% | 14.2만 |
|---|
| 2026.02.10 | ₩3,399 | ₩3,630 | ₩3,345 | ₩3,439 | +1.18% | 14.9만 |
|---|
| 2026.02.09 | ₩3,760 | ₩3,800 | ₩3,399 | ₩3,439 | -8.54% | 22.8만 |
|---|
| 2026.02.06 | ₩3,051 | ₩3,920 | ₩3,051 | ₩3,666 | +20.18% | 48.5만 |
|---|
| 2026.02.05 | ₩3,385 | ₩3,546 | ₩3,024 | ₩3,077 | -9.09% | 33.1만 |
|---|
| 2026.02.04 | ₩2,743 | ₩3,720 | ₩2,730 | ₩3,439 | +25.37% | 91.4만 |
|---|
| 2026.02.03 | ₩2,903 | ₩3,118 | ₩2,689 | ₩2,770 | -4.61% | 48.4만 |
|---|
| 2026.02.02 | ₩2,489 | ₩2,961 | ₩2,342 | ₩2,944 | +18.28% | 134.7만 |
|---|
| 2026.01.30 | ₩2,716 | ₩2,944 | ₩2,502 | ₩2,569 | -5.42% | 28.3만 |
|---|
| 2026.01.29 | ₩3,184 | ₩3,184 | ₩2,837 | ₩2,863 | -10.08% | 61.2만 |
|---|
| 2026.01.28 | ₩3,599 | ₩3,706 | ₩3,372 | ₩3,399 | -5.58% | 114.3만 |
|---|
| 2026.01.27 | ₩4,870 | ₩5,205 | ₩3,546 | ₩4,362 | -10.44% | 4419.8만 |
|---|
| 2026.01.26 | ₩4,335 | ₩4,345 | ₩4,094 | ₩4,161 | -4.01% | 4만 |
|---|
| 2026.01.23 | ₩4,001 | ₩4,349 | ₩3,894 | ₩4,268 | +6.69% | 5.2만 |
|---|
| 2026.01.22 | ₩3,706 | ₩3,974 | ₩3,546 | ₩3,900 | +5.23% | 4.9만 |
|---|
| 2026.01.21 | ₩3,720 | ₩3,720 | ₩3,546 | ₩3,586 | -3.60% | 1.7만 |
|---|
| 2026.01.20 | ₩3,746 | ₩3,840 | ₩3,613 | ₩3,693 | -1.43% | 1.7만 |
|---|
| 2026.01.16 | ₩4,161 | ₩4,161 | ₩3,813 | ₩3,813 | -8.36% | 3만 |
|---|
| 2026.01.15 | ₩4,148 | ₩4,415 | ₩4,054 | ₩4,134 | -0.32% | 2.1만 |
|---|
| 2026.01.14 | ₩4,175 | ₩4,295 | ₩4,014 | ₩4,041 | -3.21% | 1.3만 |
|---|
| 2026.01.13 | ₩4,349 | ₩4,415 | ₩4,054 | ₩4,161 | -4.31% | 3.6만 |
|---|
| 2026.01.12 | ₩4,349 | ₩4,603 | ₩4,184 | ₩4,322 | -0.62% | 5.7만 |
|---|
| 2026.01.09 | ₩4,630 | ₩4,698 | ₩4,282 | ₩4,308 | -6.94% | 1.3만 |
|---|
| 2026.01.08 | ₩4,696 | ₩4,897 | ₩4,482 | ₩4,589 | -2.28% | 9.4천 |
|---|
| 2026.01.07 | ₩4,295 | ₩4,623 | ₩4,244 | ₩4,563 | +6.23% | 1.4만 |
|---|
| 2026.01.06 | ₩4,362 | ₩4,476 | ₩4,161 | ₩4,228 | -3.07% | 2.2만 |
|---|
| 2026.01.05 | ₩4,723 | ₩4,723 | ₩4,282 | ₩4,295 | -9.07% | 4.1만 |
|---|
| 2026.01.02 | ₩4,683 | ₩4,750 | ₩4,362 | ₩4,750 | +1.43% | 3.6만 |
|---|
| 2025.12.31 | ₩4,656 | ₩4,937 | ₩4,482 | ₩4,603 | -1.15% | 3.2만 |
|---|
| 2025.12.30 | ₩4,803 | ₩4,896 | ₩4,603 | ₩4,603 | -4.18% | 3.5만 |
|---|
| 2025.12.29 | ₩4,991 | ₩5,044 | ₩4,763 | ₩4,803 | -3.75% | 2.1만 |
|---|
| 2025.12.26 | ₩4,910 | ₩5,138 | ₩4,864 | ₩4,991 | +1.63% | 1.8만 |
|---|
| 2025.12.24 | ₩4,910 | ₩5,031 | ₩4,844 | ₩5,031 | +2.45% | 5.8천 |
|---|
| 2025.12.23 | ₩5,084 | ₩5,084 | ₩4,857 | ₩4,857 | -4.47% | 2.4만 |
|---|
| 2025.12.22 | ₩4,857 | ₩5,191 | ₩4,844 | ₩5,191 | +6.89% | 3.3만 |
|---|
| 2025.12.19 | ₩5,218 | ₩5,376 | ₩4,777 | ₩4,924 | -5.64% | 5.4만 |
|---|
| 2025.12.18 | ₩5,312 | ₩5,419 | ₩5,187 | ₩5,187 | -2.34% | 2.2만 |
|---|
| 2025.12.17 | ₩5,566 | ₩5,566 | ₩5,205 | ₩5,299 | -4.81% | 2.9만 |
|---|
| 2025.12.16 | ₩5,392 | ₩5,834 | ₩5,392 | ₩5,446 | +0.99% | 1.9만 |
|---|
| 2025.12.15 | ₩6,021 | ₩6,115 | ₩5,472 | ₩5,486 | -8.89% | 3.7만 |
|---|
| 2025.12.12 | ₩6,360 | ₩6,527 | ₩6,182 | ₩6,182 | -2.80% | 2.2만 |
|---|
| 2025.12.11 | ₩6,356 | ₩6,690 | ₩6,315 | ₩6,382 | +0.42% | 3.7만 |
|---|
| 2025.12.10 | ₩6,583 | ₩6,944 | ₩6,250 | ₩6,489 | -1.42% | 5.5만 |
|---|
| 2025.12.09 | ₩7,493 | ₩7,493 | ₩6,556 | ₩6,717 | -10.36% | 10.8만 |
|---|
| 2025.12.08 | ₩6,918 | ₩7,867 | ₩6,422 | ₩7,667 | +10.83% | 72.8만 |
|---|
| 2025.12.05 | ₩7,292 | ₩7,292 | ₩6,703 | ₩6,703 | -8.07% | 2.5만 |
|---|
| 2025.12.04 | ₩6,810 | ₩7,145 | ₩6,757 | ₩6,810 | 0.00% | 1.4만 |
|---|
| 2025.12.03 | ₩6,637 | ₩6,958 | ₩6,436 | ₩6,703 | +1.01% | 2.8만 |
|---|
| 2025.12.02 | ₩6,690 | ₩6,757 | ₩6,556 | ₩6,630 | -0.90% | 8.5천 |
|---|
| 2025.12.01 | ₩6,690 | ₩6,984 | ₩6,556 | ₩6,616 | -1.10% | 1.2만 |
|---|
| 2025.11.28 | ₩7,030 | ₩7,145 | ₩6,817 | ₩6,931 | -1.41% | 1만 |
|---|
| 2025.11.26 | ₩6,877 | ₩7,184 | ₩6,770 | ₩6,877 | 0.00% | 1만 |
|---|
| 2025.11.25 | ₩6,944 | ₩6,971 | ₩6,877 | ₩6,971 | +0.39% | 8.3천 |
|---|
| 2025.11.24 | ₩6,543 | ₩7,172 | ₩6,463 | ₩6,891 | +5.32% | 1.2만 |
|---|
| 2025.11.21 | ₩6,422 | ₩6,851 | ₩6,076 | ₩6,663 | +3.75% | 3.1만 |
|---|
| 2025.11.20 | ₩5,941 | ₩6,382 | ₩5,941 | ₩6,382 | +7.43% | 2.2만 |
|---|
| 2025.11.19 | ₩6,877 | ₩7,352 | ₩6,034 | ₩6,168 | -10.31% | 4.5만 |
|---|
| 2025.11.18 | ₩6,443 | ₩6,677 | ₩6,385 | ₩6,650 | +3.22% | 1.4만 |
|---|
| 2025.11.17 | ₩6,516 | ₩6,824 | ₩6,452 | ₩6,529 | +0.21% | 9.8천 |
|---|
| 2025.11.14 | ₩6,596 | ₩6,924 | ₩6,369 | ₩6,516 | -1.22% | 3만 |
|---|
| 2025.11.13 | ₩7,091 | ₩7,158 | ₩6,516 | ₩6,596 | -6.98% | 3.2만 |
|---|
| 2025.11.12 | ₩7,038 | ₩7,184 | ₩6,971 | ₩7,118 | +1.14% | 9.2천 |
|---|
| 2025.11.11 | ₩7,158 | ₩7,225 | ₩7,011 | ₩7,105 | -0.75% | 2.9만 |
|---|
| 2025.11.10 | ₩7,091 | ₩7,379 | ₩7,091 | ₩7,279 | +2.64% | 1.3만 |
|---|
| 2025.11.07 | ₩7,546 | ₩7,546 | ₩6,744 | ₩7,372 | -2.30% | 3.1만 |
|---|
| 2025.11.06 | ₩7,975 | ₩7,975 | ₩7,513 | ₩7,573 | -5.03% | 2.3만 |
|---|
| 2025.11.05 | ₩8,282 | ₩8,282 | ₩7,787 | ₩7,981 | -3.63% | 3.3만 |
|---|
| 2025.11.04 | ₩8,068 | ₩8,466 | ₩8,068 | ₩8,256 | +2.32% | 3.9만 |
|---|
| 2025.11.03 | ₩7,847 | ₩8,777 | ₩7,847 | ₩8,443 | +7.59% | 18.1만 |
|---|
| 2025.10.31 | ₩7,520 | ₩8,162 | ₩7,372 | ₩8,095 | +7.65% | 7.8만 |
|---|
| 2025.10.30 | ₩7,091 | ₩7,627 | ₩7,091 | ₩7,466 | +5.28% | 3.6만 |
|---|
| 2025.10.29 | ₩7,399 | ₩7,546 | ₩7,132 | ₩7,198 | -2.71% | 8.1만 |
|---|
| 2025.10.28 | ₩7,386 | ₩7,560 | ₩7,189 | ₩7,399 | +0.18% | 2만 |
|---|
| 2025.10.27 | ₩7,105 | ₩7,600 | ₩7,105 | ₩7,386 | +3.95% | 2.7만 |
|---|
| 2025.10.24 | ₩7,399 | ₩7,627 | ₩7,334 | ₩7,346 | -0.72% | 2.7만 |
|---|
| 2025.10.23 | ₩7,292 | ₩7,506 | ₩7,129 | ₩7,399 | +1.47% | 3.2만 |
|---|
| 2025.10.22 | ₩7,279 | ₩7,573 | ₩7,172 | ₩7,292 | +0.18% | 8.6만 |
|---|
| 2025.10.21 | ₩7,319 | ₩7,359 | ₩7,065 | ₩7,279 | -0.55% | 4.7만 |
|---|
| 2025.10.20 | ₩6,918 | ₩7,346 | ₩6,918 | ₩7,252 | +4.84% | 3.6만 |
|---|
| 2025.10.17 | ₩6,964 | ₩7,091 | ₩6,797 | ₩7,065 | +1.44% | 2.3만 |
|---|
| 2025.10.16 | ₩7,172 | ₩7,172 | ₩6,690 | ₩6,770 | -5.60% | 6.5만 |
|---|
| 2025.10.15 | ₩6,958 | ₩7,272 | ₩6,797 | ₩7,132 | +2.50% | 16.9만 |
|---|
| 2025.10.14 | ₩6,463 | ₩7,158 | ₩6,302 | ₩7,091 | +9.73% | 8.5만 |
|---|
| 2025.10.13 | ₩6,810 | ₩7,189 | ₩6,515 | ₩6,703 | -1.57% | 8.6만 |
|---|
| 2025.10.10 | ₩7,506 | ₩7,506 | ₩6,703 | ₩6,784 | -9.63% | 16.3만 |
|---|