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 | ₩2,723 | ₩2,804 | ₩2,697 | ₩2,804 | +2.96% | 7.6천 |
| 2026.10.08 | ₩2,723 | ₩2,723 | ₩2,656 | ₩2,723 | 0.00% | 8천 |
| 2026.10.07 | ₩2,710 | ₩2,764 | ₩2,656 | ₩2,737 | +0.99% | 1.1만 |
| 2026.10.06 | ₩2,697 | ₩2,777 | ₩2,554 | ₩2,764 | +2.49% | 1.4만 |
| 2026.10.05 | ₩2,556 | ₩2,683 | ₩2,556 | ₩2,589 | +1.31% | 1만 |
| 2026.10.02 | ₩2,469 | ₩2,630 | ₩2,442 | ₩2,562 | +3.80% | 2만 |
| 2026.10.01 | ₩2,589 | ₩2,683 | ₩2,562 | ₩2,576 | -0.52% | 8.5천 |
| 2026.09.30 | ₩2,589 | ₩2,741 | ₩2,549 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,589 |
| 0.00% |
| 7.5천 |
| 2026.09.29 | ₩2,670 | ₩2,710 | ₩2,670 | ₩2,710 | +1.51% | 8.6천 |
|---|
| 2026.09.28 | ₩2,697 | ₩2,764 | ₩2,697 | ₩2,723 | +1.00% | 5.1천 |
|---|
| 2026.09.25 | ₩2,777 | ₩2,784 | ₩2,697 | ₩2,737 | -1.45% | 9.3천 |
|---|
| 2026.09.24 | ₩2,726 | ₩2,791 | ₩2,723 | ₩2,764 | +1.38% | 6.3천 |
|---|
| 2026.09.23 | ₩2,656 | ₩2,697 | ₩2,612 | ₩2,697 | +1.52% | 5.4천 |
|---|
| 2026.09.22 | ₩2,683 | ₩2,804 | ₩2,562 | ₩2,616 | -2.50% | 2.5만 |
|---|
| 2026.09.21 | ₩2,750 | ₩2,750 | ₩2,536 | ₩2,589 | -5.85% | 6.3만 |
|---|
| 2026.09.18 | ₩2,643 | ₩2,951 | ₩2,643 | ₩2,817 | +6.60% | 19.5만 |
|---|
| 2026.09.17 | ₩2,630 | ₩2,750 | ₩2,630 | ₩2,630 | 0.00% | 4.9천 |
|---|
| 2026.09.16 | ₩2,737 | ₩2,804 | ₩2,616 | ₩2,616 | -4.41% | 5.4천 |
|---|
| 2026.09.15 | ₩2,764 | ₩2,784 | ₩2,683 | ₩2,697 | -2.43% | 7.8천 |
|---|
| 2026.09.14 | ₩2,843 | ₩2,843 | ₩2,764 | ₩2,764 | -2.78% | 4.1천 |
|---|
| 2026.09.11 | ₩2,831 | ₩2,831 | ₩2,750 | ₩2,764 | -2.37% | 1.8만 |
|---|
| 2026.09.10 | ₩2,750 | ₩2,817 | ₩2,750 | ₩2,817 | +2.44% | 3.2천 |
|---|
| 2026.09.09 | ₩2,764 | ₩2,764 | ₩2,764 | ₩2,764 | 0.00% | 4천 |
|---|
| 2026.09.08 | ₩2,992 | ₩2,992 | ₩2,764 | ₩2,804 | -6.28% | 1.9만 |
|---|
| 2026.09.04 | ₩2,862 | ₩2,990 | ₩2,862 | ₩2,978 | +4.08% | 2.3천 |
|---|
| 2026.09.03 | ₩2,951 | ₩3,045 | ₩2,951 | ₩2,992 | +1.36% | 1.4만 |
|---|
| 2026.09.02 | ₩2,858 | ₩2,925 | ₩2,858 | ₩2,925 | +2.35% | 4.4천 |
|---|
| 2026.09.01 | ₩2,884 | ₩2,911 | ₩2,858 | ₩2,911 | +0.93% | 5.9천 |
|---|
| 2026.08.31 | ₩2,898 | ₩2,992 | ₩2,886 | ₩2,898 | 0.00% | 7.2천 |
|---|
| 2026.08.28 | ₩3,039 | ₩3,039 | ₩2,958 | ₩2,958 | -2.65% | 1.8천 |
|---|
| 2026.08.27 | ₩2,965 | ₩2,992 | ₩2,911 | ₩2,965 | 0.00% | 2.2천 |
|---|
| 2026.08.26 | ₩3,059 | ₩3,059 | ₩2,884 | ₩2,898 | -5.26% | 1.2만 |
|---|
| 2026.08.25 | ₩3,057 | ₩3,057 | ₩2,992 | ₩2,992 | -2.15% | 1.6천 |
|---|
| 2026.08.24 | ₩2,938 | ₩3,086 | ₩2,938 | ₩3,008 | +2.37% | 3.7천 |
|---|
| 2026.08.21 | ₩2,965 | ₩3,086 | ₩2,965 | ₩3,019 | +1.81% | 4.7천 |
|---|
| 2026.08.20 | ₩3,059 | ₩3,112 | ₩2,985 | ₩3,059 | 0.00% | 9.5천 |
|---|
| 2026.08.19 | ₩2,950 | ₩3,165 | ₩2,950 | ₩3,112 | +5.50% | 2.5만 |
|---|
| 2026.08.18 | ₩2,984 | ₩3,045 | ₩2,870 | ₩3,045 | +2.07% | 6.7천 |
|---|
| 2026.08.17 | ₩2,858 | ₩3,086 | ₩2,858 | ₩3,045 | +6.57% | 1.4만 |
|---|
| 2026.08.14 | ₩2,911 | ₩2,992 | ₩2,844 | ₩2,925 | +0.46% | 6.1천 |
|---|
| 2026.08.13 | ₩2,925 | ₩3,005 | ₩2,858 | ₩2,898 | -0.92% | 5.2천 |
|---|
| 2026.08.12 | ₩3,032 | ₩3,032 | ₩2,978 | ₩2,978 | -1.77% | 1.2만 |
|---|
| 2026.08.11 | ₩3,000 | ₩3,051 | ₩2,992 | ₩3,019 | +0.63% | 8.7천 |
|---|
| 2026.08.10 | ₩2,898 | ₩2,978 | ₩2,858 | ₩2,965 | +2.31% | 6.2천 |
|---|
| 2026.08.07 | ₩2,817 | ₩2,898 | ₩2,670 | ₩2,898 | +2.86% | 1.5만 |
|---|
| 2026.08.06 | ₩2,864 | ₩2,871 | ₩2,858 | ₩2,871 | +0.23% | 1.9천 |
|---|
| 2026.08.05 | ₩2,911 | ₩3,045 | ₩2,851 | ₩2,871 | -1.38% | 1만 |
|---|
| 2026.08.04 | ₩2,925 | ₩2,951 | ₩2,817 | ₩2,911 | -0.46% | 5.9천 |
|---|
| 2026.08.03 | ₩2,804 | ₩2,925 | ₩2,643 | ₩2,905 | +3.59% | 1.1만 |
|---|
| 2026.07.31 | ₩2,723 | ₩2,870 | ₩2,697 | ₩2,837 | +4.19% | 2.3만 |
|---|
| 2026.07.30 | ₩2,754 | ₩2,754 | ₩2,683 | ₩2,697 | -2.09% | 2.3천 |
|---|
| 2026.07.29 | ₩2,670 | ₩2,777 | ₩2,656 | ₩2,670 | 0.00% | 5.3천 |
|---|
| 2026.07.28 | ₩2,723 | ₩2,723 | ₩2,656 | ₩2,670 | -1.97% | 1만 |
|---|
| 2026.07.27 | ₩2,764 | ₩2,817 | ₩2,683 | ₩2,683 | -2.91% | 6천 |
|---|
| 2026.07.24 | ₩2,831 | ₩2,844 | ₩2,737 | ₩2,764 | -2.37% | 9.7천 |
|---|
| 2026.07.23 | ₩2,858 | ₩2,938 | ₩2,804 | ₩2,871 | +0.47% | 6.2천 |
|---|
| 2026.07.22 | ₩2,951 | ₩2,951 | ₩2,844 | ₩2,846 | -3.59% | 1.5만 |
|---|
| 2026.07.21 | ₩2,884 | ₩2,925 | ₩2,844 | ₩2,925 | +1.40% | 1.5만 |
|---|
| 2026.07.20 | ₩2,884 | ₩2,938 | ₩2,884 | ₩2,938 | +1.86% | 6.4천 |
|---|
| 2026.07.17 | ₩2,898 | ₩2,925 | ₩2,844 | ₩2,884 | -0.46% | 1만 |
|---|
| 2026.07.16 | ₩3,059 | ₩3,059 | ₩2,858 | ₩2,938 | -3.95% | 6.7천 |
|---|
| 2026.07.15 | ₩2,972 | ₩3,045 | ₩2,966 | ₩3,045 | +2.48% | 2.9만 |
|---|
| 2026.07.14 | ₩3,005 | ₩3,005 | ₩2,907 | ₩2,925 | -2.68% | 1.1만 |
|---|
| 2026.07.13 | ₩2,978 | ₩3,005 | ₩2,925 | ₩3,005 | +0.90% | 1.5만 |
|---|
| 2026.07.10 | ₩3,005 | ₩3,072 | ₩2,925 | ₩3,019 | +0.45% | 2.2만 |
|---|
| 2026.07.09 | ₩2,871 | ₩2,992 | ₩2,817 | ₩2,992 | +4.21% | 2.6만 |
|---|
| 2026.07.08 | ₩2,978 | ₩2,978 | ₩2,817 | ₩2,858 | -4.05% | 2.1만 |
|---|
| 2026.07.07 | ₩2,925 | ₩2,998 | ₩2,925 | ₩2,951 | +0.92% | 5천 |
|---|
| 2026.07.06 | ₩3,019 | ₩3,059 | ₩2,934 | ₩2,992 | -0.89% | 1.3만 |
|---|
| 2026.07.02 | ₩2,958 | ₩3,086 | ₩2,898 | ₩3,086 | +4.31% | 1.8만 |
|---|
| 2026.07.01 | ₩3,019 | ₩3,059 | ₩2,898 | ₩3,019 | 0.00% | 2.3만 |
|---|
| 2026.06.30 | ₩2,871 | ₩2,978 | ₩2,871 | ₩2,884 | +0.47% | 1.1만 |
|---|
| 2026.06.29 | ₩2,898 | ₩2,951 | ₩2,858 | ₩2,858 | -1.39% | 4.9천 |
|---|
| 2026.06.26 | ₩2,910 | ₩2,965 | ₩2,871 | ₩2,898 | -0.41% | 1.8만 |
|---|
| 2026.06.25 | ₩2,884 | ₩2,978 | ₩2,825 | ₩2,831 | -1.86% | 1.1만 |
|---|
| 2026.06.24 | ₩2,898 | ₩2,898 | ₩2,817 | ₩2,817 | -2.78% | 3.4만 |
|---|
| 2026.06.23 | ₩2,951 | ₩3,153 | ₩2,817 | ₩2,844 | -3.64% | 4.6만 |
|---|
| 2026.06.22 | ₩2,978 | ₩3,032 | ₩2,878 | ₩2,911 | -2.25% | 1.5만 |
|---|
| 2026.06.18 | ₩3,059 | ₩3,094 | ₩2,911 | ₩2,911 | -4.82% | 2.6만 |
|---|
| 2026.06.17 | ₩2,925 | ₩3,099 | ₩2,925 | ₩2,925 | 0.00% | 2.9만 |
|---|
| 2026.06.16 | ₩2,951 | ₩3,139 | ₩2,925 | ₩2,951 | 0.00% | 1만 |
|---|
| 2026.06.15 | ₩2,911 | ₩3,099 | ₩2,858 | ₩2,911 | 0.00% | 1.5만 |
|---|
| 2026.06.12 | ₩2,978 | ₩3,180 | ₩2,951 | ₩3,086 | +3.60% | 8.3천 |
|---|
| 2026.06.11 | ₩2,965 | ₩3,086 | ₩2,931 | ₩3,059 | +3.17% | 1.3만 |
|---|
| 2026.06.10 | ₩2,844 | ₩3,150 | ₩2,831 | ₩2,918 | +2.59% | 1.3만 |
|---|
| 2026.06.09 | ₩2,858 | ₩2,951 | ₩2,817 | ₩2,831 | -0.94% | 9.8천 |
|---|
| 2026.06.08 | ₩2,831 | ₩3,012 | ₩2,817 | ₩2,938 | +3.79% | 6.4만 |
|---|
| 2026.06.05 | ₩3,072 | ₩3,072 | ₩2,832 | ₩2,898 | -5.68% | 1.4만 |
|---|
| 2026.06.04 | ₩2,951 | ₩3,260 | ₩2,903 | ₩3,086 | +4.55% | 2만 |
|---|
| 2026.06.03 | ₩3,045 | ₩3,261 | ₩2,978 | ₩3,032 | -0.44% | 5만 |
|---|
| 2026.06.02 | ₩3,005 | ₩3,145 | ₩3,005 | ₩3,086 | +2.68% | 2.3만 |
|---|
| 2026.06.01 | ₩3,045 | ₩3,185 | ₩2,925 | ₩3,112 | +2.20% | 1.5만 |
|---|
| 2026.05.29 | ₩3,126 | ₩3,206 | ₩3,045 | ₩3,139 | +0.43% | 2.2만 |
|---|
| 2026.05.28 | ₩3,153 | ₩3,354 | ₩3,045 | ₩3,153 | 0.00% | 2.4만 |
|---|
| 2026.05.27 | ₩2,978 | ₩3,119 | ₩2,978 | ₩3,005 | +0.90% | 1.7만 |
|---|
| 2026.05.26 | ₩2,965 | ₩3,186 | ₩2,965 | ₩3,099 | +4.52% | 3.3만 |
|---|
| 2026.05.22 | ₩2,872 | ₩3,019 | ₩2,872 | ₩2,992 | +4.16% | 1.7만 |
|---|
| 2026.05.21 | ₩2,858 | ₩3,086 | ₩2,804 | ₩2,992 | +4.69% | 3.3만 |
|---|
| 2026.05.20 | ₩2,596 | ₩2,884 | ₩2,596 | ₩2,831 | +9.04% | 2.2만 |
|---|
| 2026.05.19 | ₩2,482 | ₩2,710 | ₩2,475 | ₩2,697 | +8.65% | 4.1만 |
|---|
| 2026.05.18 | ₩2,509 | ₩2,576 | ₩2,428 | ₩2,536 | +1.07% | 2.7만 |
|---|
| 2026.05.15 | ₩2,589 | ₩2,589 | ₩2,482 | ₩2,536 | -2.07% | 2.2만 |
|---|
| 2026.05.14 | ₩2,576 | ₩2,683 | ₩2,549 | ₩2,576 | 0.00% | 4.4만 |
|---|
| 2026.05.13 | ₩2,616 | ₩2,656 | ₩2,542 | ₩2,576 | -1.54% | 3.9만 |
|---|
| 2026.05.12 | ₩2,670 | ₩2,737 | ₩2,562 | ₩2,656 | -0.50% | 25.4만 |
|---|
| 2026.05.11 | ₩2,723 | ₩2,951 | ₩2,616 | ₩2,643 | -2.96% | 4.6만 |
|---|
| 2026.05.08 | ₩2,871 | ₩3,059 | ₩2,764 | ₩2,764 | -3.74% | 2만 |
|---|
| 2026.05.07 | ₩2,951 | ₩2,965 | ₩2,817 | ₩2,817 | -4.55% | 6.1천 |
|---|
| 2026.05.06 | ₩2,817 | ₩3,086 | ₩2,817 | ₩2,951 | +4.76% | 3.1만 |
|---|
| 2026.05.05 | ₩2,762 | ₩2,878 | ₩2,750 | ₩2,777 | +0.53% | 3.1만 |
|---|
| 2026.05.04 | ₩2,589 | ₩2,851 | ₩2,589 | ₩2,804 | +8.29% | 2.8만 |
|---|
| 2026.05.01 | ₩2,737 | ₩2,800 | ₩2,630 | ₩2,630 | -3.92% | 2.5만 |
|---|
| 2026.04.30 | ₩2,683 | ₩2,796 | ₩2,683 | ₩2,723 | +1.50% | 1.5만 |
|---|
| 2026.04.29 | ₩2,817 | ₩2,841 | ₩2,723 | ₩2,737 | -2.86% | 2.1만 |
|---|
| 2026.04.28 | ₩2,911 | ₩2,911 | ₩2,740 | ₩2,817 | -3.23% | 3.3만 |
|---|
| 2026.04.27 | ₩2,951 | ₩3,012 | ₩2,858 | ₩2,884 | -2.27% | 1.8만 |
|---|
| 2026.04.24 | ₩2,978 | ₩3,045 | ₩2,895 | ₩2,965 | -0.45% | 3.7만 |
|---|
| 2026.04.23 | ₩2,978 | ₩3,106 | ₩2,965 | ₩3,032 | +1.80% | 1.3만 |
|---|
| 2026.04.22 | ₩2,992 | ₩3,153 | ₩2,978 | ₩3,045 | +1.79% | 2.6만 |
|---|
| 2026.04.21 | ₩3,126 | ₩3,166 | ₩3,019 | ₩3,032 | -3.00% | 2.5만 |
|---|
| 2026.04.20 | ₩2,978 | ₩3,193 | ₩2,911 | ₩3,153 | +5.86% | 2.4만 |
|---|
| 2026.04.17 | ₩3,032 | ₩3,126 | ₩2,951 | ₩2,965 | -2.21% | 2.2만 |
|---|
| 2026.04.16 | ₩3,019 | ₩3,079 | ₩2,901 | ₩2,978 | -1.33% | 2.9만 |
|---|
| 2026.04.15 | ₩3,005 | ₩3,112 | ₩2,978 | ₩3,005 | 0.00% | 1.6만 |
|---|
| 2026.04.14 | ₩3,126 | ₩3,153 | ₩3,005 | ₩3,059 | -2.15% | 3.4만 |
|---|
| 2026.04.13 | ₩2,898 | ₩3,260 | ₩2,858 | ₩3,112 | +7.41% | 2.3만 |
|---|
| 2026.04.10 | ₩3,126 | ₩3,126 | ₩2,884 | ₩2,938 | -6.01% | 1.4만 |
|---|
| 2026.04.09 | ₩2,871 | ₩3,139 | ₩2,777 | ₩3,086 | +7.48% | 1.6만 |
|---|
| 2026.04.08 | ₩2,945 | ₩3,019 | ₩2,858 | ₩2,858 | -2.96% | 1.3만 |
|---|
| 2026.04.07 | ₩2,871 | ₩3,166 | ₩2,710 | ₩2,831 | -1.40% | 1.9만 |
|---|
| 2026.04.06 | ₩2,884 | ₩3,025 | ₩2,884 | ₩2,898 | +0.47% | 1.2만 |
|---|
| 2026.04.02 | ₩2,960 | ₩2,965 | ₩2,844 | ₩2,858 | -3.45% | 5.1천 |
|---|
| 2026.04.01 | ₩2,956 | ₩2,978 | ₩2,844 | ₩2,884 | -2.41% | 1.3만 |
|---|
| 2026.03.31 | ₩2,844 | ₩2,992 | ₩2,791 | ₩2,884 | +1.42% | 2.6만 |
|---|
| 2026.03.30 | ₩2,817 | ₩2,884 | ₩2,737 | ₩2,737 | -2.86% | 2.2만 |
|---|
| 2026.03.27 | ₩2,844 | ₩2,951 | ₩2,831 | ₩2,858 | +0.47% | 3.6만 |
|---|
| 2026.03.26 | ₩3,023 | ₩3,074 | ₩2,951 | ₩2,951 | -2.35% | 7.3천 |
|---|
| 2026.03.25 | ₩3,139 | ₩3,139 | ₩3,045 | ₩3,045 | -2.99% | 7.7천 |
|---|
| 2026.03.24 | ₩3,059 | ₩3,133 | ₩3,019 | ₩3,072 | +0.44% | 1.4만 |
|---|
| 2026.03.23 | ₩2,938 | ₩3,206 | ₩2,813 | ₩3,112 | +5.94% | 3.8만 |
|---|
| 2026.03.20 | ₩3,045 | ₩3,086 | ₩2,884 | ₩3,059 | +0.44% | 3만 |
|---|
| 2026.03.19 | ₩2,764 | ₩3,227 | ₩2,764 | ₩3,059 | +10.68% | 8.3만 |
|---|
| 2026.03.18 | ₩2,844 | ₩2,918 | ₩2,710 | ₩2,791 | -1.89% | 3.4만 |
|---|
| 2026.03.17 | ₩2,951 | ₩3,039 | ₩2,844 | ₩2,844 | -3.64% | 6.3만 |
|---|
| 2026.03.16 | ₩3,032 | ₩3,155 | ₩3,019 | ₩3,019 | -0.44% | 2.8만 |
|---|
| 2026.03.13 | ₩3,180 | ₩3,389 | ₩3,019 | ₩3,019 | -5.06% | 3만 |
|---|
| 2026.03.12 | ₩3,421 | ₩3,434 | ₩3,180 | ₩3,180 | -7.06% | 6.4만 |
|---|
| 2026.03.11 | ₩3,461 | ₩3,783 | ₩3,421 | ₩3,461 | 0.00% | 3만 |
|---|
| 2026.03.10 | ₩3,595 | ₩3,636 | ₩3,488 | ₩3,488 | -2.99% | 3.8만 |
|---|
| 2026.03.09 | ₩3,747 | ₩3,747 | ₩3,300 | ₩3,569 | -4.76% | 10.3만 |
|---|
| 2026.03.06 | ₩3,824 | ₩4,011 | ₩3,676 | ₩3,756 | -1.75% | 3.1만 |
|---|
| 2026.03.05 | ₩4,146 | ₩4,172 | ₩3,864 | ₩3,904 | -5.83% | 4.1만 |
|---|
| 2026.03.04 | ₩4,253 | ₩4,286 | ₩4,119 | ₩4,159 | -2.21% | 3.2만 |
|---|
| 2026.03.03 | ₩4,441 | ₩4,467 | ₩4,080 | ₩4,199 | -5.44% | 9.8만 |
|---|
| 2026.03.02 | ₩4,400 | ₩4,623 | ₩4,400 | ₩4,575 | +3.96% | 4.8만 |
|---|
| 2026.02.27 | ₩4,508 | ₩4,602 | ₩4,427 | ₩4,521 | +0.30% | 2.9만 |
|---|
| 2026.02.26 | ₩4,696 | ₩4,722 | ₩4,132 | ₩4,508 | -4.00% | 12.6만 |
|---|
| 2026.02.25 | ₩4,253 | ₩4,736 | ₩4,253 | ₩4,655 | +9.46% | 17.6만 |
|---|
| 2026.02.24 | ₩4,011 | ₩4,293 | ₩3,944 | ₩4,213 | +5.02% | 19.2만 |
|---|
| 2026.02.23 | ₩3,542 | ₩4,092 | ₩3,408 | ₩3,891 | +9.85% | 25.8만 |
|---|
| 2026.02.20 | ₩3,663 | ₩3,754 | ₩3,502 | ₩3,528 | -3.66% | 5.6만 |
|---|
| 2026.02.19 | ₩3,783 | ₩3,783 | ₩3,569 | ₩3,689 | -2.48% | 5.6만 |
|---|
| 2026.02.18 | ₩3,461 | ₩4,025 | ₩3,461 | ₩3,770 | +8.91% | 24.2만 |
|---|
| 2026.02.17 | ₩3,367 | ₩3,622 | ₩3,367 | ₩3,528 | +4.78% | 7.3만 |
|---|
| 2026.02.13 | ₩3,448 | ₩3,696 | ₩3,434 | ₩3,475 | +0.78% | 12.5만 |
|---|
| 2026.02.12 | ₩3,421 | ₩3,542 | ₩3,381 | ₩3,502 | +2.35% | 13.1만 |
|---|
| 2026.02.11 | ₩3,394 | ₩3,495 | ₩3,112 | ₩3,434 | +1.19% | 14.2만 |
|---|
| 2026.02.10 | ₩3,408 | ₩3,640 | ₩3,354 | ₩3,448 | +1.18% | 14.9만 |
|---|
| 2026.02.09 | ₩3,770 | ₩3,810 | ₩3,408 | ₩3,448 | -8.54% | 22.8만 |
|---|
| 2026.02.06 | ₩3,059 | ₩3,931 | ₩3,059 | ₩3,676 | +20.18% | 48.5만 |
|---|
| 2026.02.05 | ₩3,394 | ₩3,555 | ₩3,032 | ₩3,086 | -9.09% | 33.1만 |
|---|
| 2026.02.04 | ₩2,750 | ₩3,730 | ₩2,737 | ₩3,448 | +25.37% | 91.4만 |
|---|
| 2026.02.03 | ₩2,911 | ₩3,126 | ₩2,697 | ₩2,777 | -4.61% | 48.4만 |
|---|
| 2026.02.02 | ₩2,495 | ₩2,969 | ₩2,348 | ₩2,951 | +18.28% | 134.7만 |
|---|
| 2026.01.30 | ₩2,723 | ₩2,951 | ₩2,509 | ₩2,576 | -5.42% | 28.3만 |
|---|
| 2026.01.29 | ₩3,193 | ₩3,193 | ₩2,844 | ₩2,871 | -10.08% | 61.2만 |
|---|
| 2026.01.28 | ₩3,609 | ₩3,716 | ₩3,381 | ₩3,408 | -5.58% | 114.3만 |
|---|
| 2026.01.27 | ₩4,883 | ₩5,219 | ₩3,555 | ₩4,374 | -10.44% | 4419.8만 |
|---|
| 2026.01.26 | ₩4,347 | ₩4,356 | ₩4,105 | ₩4,172 | -4.01% | 4만 |
|---|
| 2026.01.23 | ₩4,011 | ₩4,360 | ₩3,904 | ₩4,280 | +6.69% | 5.2만 |
|---|
| 2026.01.22 | ₩3,716 | ₩3,985 | ₩3,555 | ₩3,911 | +5.23% | 4.9만 |
|---|
| 2026.01.21 | ₩3,730 | ₩3,730 | ₩3,555 | ₩3,595 | -3.60% | 1.7만 |
|---|
| 2026.01.20 | ₩3,756 | ₩3,850 | ₩3,622 | ₩3,703 | -1.43% | 1.7만 |
|---|
| 2026.01.16 | ₩4,172 | ₩4,172 | ₩3,824 | ₩3,824 | -8.36% | 3만 |
|---|
| 2026.01.15 | ₩4,159 | ₩4,427 | ₩4,065 | ₩4,146 | -0.32% | 2.1만 |
|---|
| 2026.01.14 | ₩4,186 | ₩4,307 | ₩4,025 | ₩4,052 | -3.21% | 1.3만 |
|---|
| 2026.01.13 | ₩4,360 | ₩4,427 | ₩4,065 | ₩4,172 | -4.31% | 3.6만 |
|---|
| 2026.01.12 | ₩4,360 | ₩4,615 | ₩4,195 | ₩4,333 | -0.62% | 5.7만 |
|---|
| 2026.01.09 | ₩4,642 | ₩4,710 | ₩4,293 | ₩4,320 | -6.94% | 1.3만 |
|---|
| 2026.01.08 | ₩4,709 | ₩4,910 | ₩4,494 | ₩4,602 | -2.28% | 9.4천 |
|---|
| 2026.01.07 | ₩4,307 | ₩4,635 | ₩4,256 | ₩4,575 | +6.23% | 1.4만 |
|---|
| 2026.01.06 | ₩4,374 | ₩4,488 | ₩4,172 | ₩4,239 | -3.07% | 2.2만 |
|---|
| 2026.01.05 | ₩4,736 | ₩4,736 | ₩4,293 | ₩4,307 | -9.07% | 4.1만 |
|---|
| 2026.01.02 | ₩4,696 | ₩4,763 | ₩4,374 | ₩4,763 | +1.43% | 3.6만 |
|---|
| 2025.12.31 | ₩4,669 | ₩4,950 | ₩4,494 | ₩4,615 | -1.15% | 3.2만 |
|---|
| 2025.12.30 | ₩4,816 | ₩4,909 | ₩4,615 | ₩4,615 | -4.18% | 3.5만 |
|---|
| 2025.12.29 | ₩5,004 | ₩5,058 | ₩4,776 | ₩4,816 | -3.75% | 2.1만 |
|---|
| 2025.12.26 | ₩4,924 | ₩5,152 | ₩4,877 | ₩5,004 | +1.63% | 1.8만 |
|---|
| 2025.12.24 | ₩4,924 | ₩5,044 | ₩4,857 | ₩5,044 | +2.45% | 5.8천 |
|---|
| 2025.12.23 | ₩5,098 | ₩5,098 | ₩4,870 | ₩4,870 | -4.47% | 2.4만 |
|---|
| 2025.12.22 | ₩4,870 | ₩5,205 | ₩4,857 | ₩5,205 | +6.89% | 3.3만 |
|---|
| 2025.12.19 | ₩5,232 | ₩5,391 | ₩4,789 | ₩4,937 | -5.64% | 5.4만 |
|---|
| 2025.12.18 | ₩5,326 | ₩5,433 | ₩5,201 | ₩5,201 | -2.34% | 2.2만 |
|---|
| 2025.12.17 | ₩5,581 | ₩5,581 | ₩5,219 | ₩5,313 | -4.81% | 2.9만 |
|---|
| 2025.12.16 | ₩5,407 | ₩5,849 | ₩5,407 | ₩5,460 | +0.99% | 1.9만 |
|---|
| 2025.12.15 | ₩6,037 | ₩6,131 | ₩5,487 | ₩5,501 | -8.89% | 3.7만 |
|---|
| 2025.12.12 | ₩6,377 | ₩6,544 | ₩6,198 | ₩6,198 | -2.80% | 2.2만 |
|---|
| 2025.12.11 | ₩6,373 | ₩6,708 | ₩6,332 | ₩6,399 | +0.42% | 3.7만 |
|---|
| 2025.12.10 | ₩6,601 | ₩6,963 | ₩6,267 | ₩6,507 | -1.42% | 5.5만 |
|---|
| 2025.12.09 | ₩7,513 | ₩7,513 | ₩6,574 | ₩6,735 | -10.36% | 10.8만 |
|---|
| 2025.12.08 | ₩6,936 | ₩7,889 | ₩6,440 | ₩7,687 | +10.83% | 72.8만 |
|---|
| 2025.12.05 | ₩7,312 | ₩7,312 | ₩6,721 | ₩6,721 | -8.07% | 2.5만 |
|---|
| 2025.12.04 | ₩6,829 | ₩7,164 | ₩6,775 | ₩6,829 | 0.00% | 1.4만 |
|---|
| 2025.12.03 | ₩6,654 | ₩6,976 | ₩6,453 | ₩6,721 | +1.01% | 2.8만 |
|---|
| 2025.12.02 | ₩6,708 | ₩6,775 | ₩6,574 | ₩6,648 | -0.90% | 8.5천 |
|---|
| 2025.12.01 | ₩6,708 | ₩7,003 | ₩6,574 | ₩6,634 | -1.10% | 1.2만 |
|---|
| 2025.11.28 | ₩7,049 | ₩7,164 | ₩6,835 | ₩6,949 | -1.41% | 1만 |
|---|
| 2025.11.26 | ₩6,896 | ₩7,203 | ₩6,788 | ₩6,896 | 0.00% | 1만 |
|---|
| 2025.11.25 | ₩6,963 | ₩6,990 | ₩6,896 | ₩6,990 | +0.39% | 8.3천 |
|---|
| 2025.11.24 | ₩6,560 | ₩7,191 | ₩6,480 | ₩6,909 | +5.32% | 1.2만 |
|---|
| 2025.11.21 | ₩6,440 | ₩6,869 | ₩6,092 | ₩6,681 | +3.75% | 3.1만 |
|---|
| 2025.11.20 | ₩5,957 | ₩6,399 | ₩5,957 | ₩6,399 | +7.43% | 2.2만 |
|---|
| 2025.11.19 | ₩6,896 | ₩7,372 | ₩6,051 | ₩6,185 | -10.31% | 4.5만 |
|---|
| 2025.11.18 | ₩6,460 | ₩6,695 | ₩6,402 | ₩6,668 | +3.22% | 1.4만 |
|---|
| 2025.11.17 | ₩6,534 | ₩6,842 | ₩6,469 | ₩6,547 | +0.21% | 9.8천 |
|---|
| 2025.11.14 | ₩6,614 | ₩6,943 | ₩6,386 | ₩6,534 | -1.22% | 3만 |
|---|
| 2025.11.13 | ₩7,110 | ₩7,178 | ₩6,534 | ₩6,614 | -6.98% | 3.2만 |
|---|
| 2025.11.12 | ₩7,057 | ₩7,203 | ₩6,990 | ₩7,137 | +1.14% | 9.2천 |
|---|
| 2025.11.11 | ₩7,178 | ₩7,245 | ₩7,030 | ₩7,124 | -0.75% | 2.9만 |
|---|
| 2025.11.10 | ₩7,110 | ₩7,399 | ₩7,110 | ₩7,298 | +2.64% | 1.3만 |
|---|
| 2025.11.07 | ₩7,567 | ₩7,567 | ₩6,762 | ₩7,392 | -2.30% | 3.1만 |
|---|
| 2025.11.06 | ₩7,996 | ₩7,996 | ₩7,533 | ₩7,593 | -5.03% | 2.3만 |
|---|
| 2025.11.05 | ₩8,304 | ₩8,304 | ₩7,808 | ₩8,003 | -3.63% | 3.3만 |
|---|
| 2025.11.04 | ₩8,090 | ₩8,488 | ₩8,090 | ₩8,278 | +2.32% | 3.9만 |
|---|
| 2025.11.03 | ₩7,868 | ₩8,801 | ₩7,868 | ₩8,465 | +7.59% | 18.1만 |
|---|
| 2025.10.31 | ₩7,540 | ₩8,184 | ₩7,392 | ₩8,117 | +7.65% | 7.8만 |
|---|
| 2025.10.30 | ₩7,110 | ₩7,647 | ₩7,110 | ₩7,486 | +5.28% | 3.6만 |
|---|
| 2025.10.29 | ₩7,419 | ₩7,567 | ₩7,151 | ₩7,218 | -2.71% | 8.1만 |
|---|
| 2025.10.28 | ₩7,406 | ₩7,580 | ₩7,208 | ₩7,419 | +0.18% | 2만 |
|---|
| 2025.10.27 | ₩7,124 | ₩7,620 | ₩7,124 | ₩7,406 | +3.95% | 2.7만 |
|---|
| 2025.10.24 | ₩7,419 | ₩7,647 | ₩7,353 | ₩7,365 | -0.72% | 2.7만 |
|---|
| 2025.10.23 | ₩7,312 | ₩7,526 | ₩7,148 | ₩7,419 | +1.47% | 3.2만 |
|---|
| 2025.10.22 | ₩7,298 | ₩7,593 | ₩7,191 | ₩7,312 | +0.18% | 8.6만 |
|---|
| 2025.10.21 | ₩7,338 | ₩7,379 | ₩7,084 | ₩7,298 | -0.55% | 4.7만 |
|---|
| 2025.10.20 | ₩6,936 | ₩7,365 | ₩6,936 | ₩7,271 | +4.84% | 3.6만 |
|---|
| 2025.10.17 | ₩6,983 | ₩7,110 | ₩6,815 | ₩7,084 | +1.44% | 2.3만 |
|---|
| 2025.10.16 | ₩7,191 | ₩7,191 | ₩6,708 | ₩6,788 | -5.60% | 6.5만 |
|---|
| 2025.10.15 | ₩6,976 | ₩7,292 | ₩6,815 | ₩7,151 | +2.50% | 16.9만 |
|---|
| 2025.10.14 | ₩6,480 | ₩7,178 | ₩6,319 | ₩7,110 | +9.73% | 8.5만 |
|---|
| 2025.10.13 | ₩6,829 | ₩7,208 | ₩6,532 | ₩6,721 | -1.57% | 8.6만 |
|---|
| 2025.10.10 | ₩7,526 | ₩7,526 | ₩6,721 | ₩6,802 | -9.63% | 16.3만 |
|---|