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 | ₩2,803 | ₩2,696 | ₩2,803 | +2.96% | 7.6천 |
| 2026.10.08 | ₩2,723 | ₩2,723 | ₩2,656 | ₩2,723 | 0.00% | 8천 |
| 2026.10.07 | ₩2,709 | ₩2,763 | ₩2,656 | ₩2,736 | +0.99% | 1.1만 |
| 2026.10.06 | ₩2,696 | ₩2,776 | ₩2,554 | ₩2,763 | +2.49% | 1.4만 |
| 2026.10.05 | ₩2,555 | ₩2,683 | ₩2,555 | ₩2,589 | +1.31% | 1만 |
| 2026.10.02 | ₩2,468 | ₩2,629 | ₩2,441 | ₩2,562 | +3.80% | 2만 |
| 2026.10.01 | ₩2,589 | ₩2,683 | ₩2,562 | ₩2,575 | -0.52% | 8.5천 |
| 2026.09.30 | ₩2,589 | ₩2,740 | ₩2,548 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,589 |
| 0.00% |
| 7.5천 |
| 2026.09.29 | ₩2,669 | ₩2,709 | ₩2,669 | ₩2,709 | +1.51% | 8.6천 |
|---|
| 2026.09.28 | ₩2,696 | ₩2,763 | ₩2,696 | ₩2,723 | +1.00% | 5.1천 |
|---|
| 2026.09.25 | ₩2,776 | ₩2,783 | ₩2,696 | ₩2,736 | -1.45% | 9.3천 |
|---|
| 2026.09.24 | ₩2,726 | ₩2,790 | ₩2,723 | ₩2,763 | +1.38% | 6.3천 |
|---|
| 2026.09.23 | ₩2,656 | ₩2,696 | ₩2,611 | ₩2,696 | +1.52% | 5.4천 |
|---|
| 2026.09.22 | ₩2,683 | ₩2,803 | ₩2,562 | ₩2,616 | -2.50% | 2.5만 |
|---|
| 2026.09.21 | ₩2,750 | ₩2,750 | ₩2,535 | ₩2,589 | -5.85% | 6.3만 |
|---|
| 2026.09.18 | ₩2,642 | ₩2,951 | ₩2,642 | ₩2,817 | +6.60% | 19.5만 |
|---|
| 2026.09.17 | ₩2,629 | ₩2,750 | ₩2,629 | ₩2,629 | 0.00% | 4.9천 |
|---|
| 2026.09.16 | ₩2,736 | ₩2,803 | ₩2,616 | ₩2,616 | -4.41% | 5.4천 |
|---|
| 2026.09.15 | ₩2,763 | ₩2,783 | ₩2,683 | ₩2,696 | -2.43% | 7.8천 |
|---|
| 2026.09.14 | ₩2,842 | ₩2,842 | ₩2,763 | ₩2,763 | -2.78% | 4.1천 |
|---|
| 2026.09.11 | ₩2,830 | ₩2,830 | ₩2,750 | ₩2,763 | -2.37% | 1.8만 |
|---|
| 2026.09.10 | ₩2,750 | ₩2,817 | ₩2,750 | ₩2,817 | +2.44% | 3.2천 |
|---|
| 2026.09.09 | ₩2,763 | ₩2,763 | ₩2,763 | ₩2,763 | 0.00% | 4천 |
|---|
| 2026.09.08 | ₩2,991 | ₩2,991 | ₩2,763 | ₩2,803 | -6.28% | 1.9만 |
|---|
| 2026.09.04 | ₩2,861 | ₩2,990 | ₩2,861 | ₩2,978 | +4.08% | 2.3천 |
|---|
| 2026.09.03 | ₩2,951 | ₩3,045 | ₩2,951 | ₩2,991 | +1.36% | 1.4만 |
|---|
| 2026.09.02 | ₩2,857 | ₩2,924 | ₩2,857 | ₩2,924 | +2.35% | 4.4천 |
|---|
| 2026.09.01 | ₩2,884 | ₩2,911 | ₩2,857 | ₩2,911 | +0.93% | 5.9천 |
|---|
| 2026.08.31 | ₩2,897 | ₩2,991 | ₩2,885 | ₩2,897 | 0.00% | 7.2천 |
|---|
| 2026.08.28 | ₩3,038 | ₩3,038 | ₩2,958 | ₩2,958 | -2.65% | 1.8천 |
|---|
| 2026.08.27 | ₩2,964 | ₩2,991 | ₩2,911 | ₩2,964 | 0.00% | 2.2천 |
|---|
| 2026.08.26 | ₩3,058 | ₩3,058 | ₩2,884 | ₩2,897 | -5.26% | 1.2만 |
|---|
| 2026.08.25 | ₩3,057 | ₩3,057 | ₩2,991 | ₩2,991 | -2.15% | 1.6천 |
|---|
| 2026.08.24 | ₩2,937 | ₩3,085 | ₩2,937 | ₩3,007 | +2.37% | 3.7천 |
|---|
| 2026.08.21 | ₩2,964 | ₩3,085 | ₩2,964 | ₩3,018 | +1.81% | 4.7천 |
|---|
| 2026.08.20 | ₩3,058 | ₩3,112 | ₩2,984 | ₩3,058 | 0.00% | 9.5천 |
|---|
| 2026.08.19 | ₩2,949 | ₩3,164 | ₩2,949 | ₩3,112 | +5.50% | 2.5만 |
|---|
| 2026.08.18 | ₩2,983 | ₩3,045 | ₩2,869 | ₩3,045 | +2.07% | 6.7천 |
|---|
| 2026.08.17 | ₩2,857 | ₩3,085 | ₩2,857 | ₩3,045 | +6.57% | 1.4만 |
|---|
| 2026.08.14 | ₩2,911 | ₩2,991 | ₩2,844 | ₩2,924 | +0.46% | 6.1천 |
|---|
| 2026.08.13 | ₩2,924 | ₩3,004 | ₩2,857 | ₩2,897 | -0.92% | 5.2천 |
|---|
| 2026.08.12 | ₩3,031 | ₩3,031 | ₩2,978 | ₩2,978 | -1.77% | 1.2만 |
|---|
| 2026.08.11 | ₩2,999 | ₩3,050 | ₩2,991 | ₩3,018 | +0.63% | 8.7천 |
|---|
| 2026.08.10 | ₩2,897 | ₩2,978 | ₩2,857 | ₩2,964 | +2.31% | 6.2천 |
|---|
| 2026.08.07 | ₩2,817 | ₩2,897 | ₩2,669 | ₩2,897 | +2.86% | 1.5만 |
|---|
| 2026.08.06 | ₩2,864 | ₩2,870 | ₩2,857 | ₩2,870 | +0.23% | 1.9천 |
|---|
| 2026.08.05 | ₩2,911 | ₩3,045 | ₩2,850 | ₩2,870 | -1.38% | 1만 |
|---|
| 2026.08.04 | ₩2,924 | ₩2,951 | ₩2,817 | ₩2,911 | -0.46% | 5.9천 |
|---|
| 2026.08.03 | ₩2,803 | ₩2,924 | ₩2,642 | ₩2,904 | +3.59% | 1.1만 |
|---|
| 2026.07.31 | ₩2,723 | ₩2,869 | ₩2,696 | ₩2,837 | +4.19% | 2.3만 |
|---|
| 2026.07.30 | ₩2,754 | ₩2,754 | ₩2,683 | ₩2,696 | -2.09% | 2.3천 |
|---|
| 2026.07.29 | ₩2,669 | ₩2,776 | ₩2,656 | ₩2,669 | 0.00% | 5.3천 |
|---|
| 2026.07.28 | ₩2,723 | ₩2,723 | ₩2,656 | ₩2,669 | -1.97% | 1만 |
|---|
| 2026.07.27 | ₩2,763 | ₩2,817 | ₩2,683 | ₩2,683 | -2.91% | 6천 |
|---|
| 2026.07.24 | ₩2,830 | ₩2,844 | ₩2,736 | ₩2,763 | -2.37% | 9.7천 |
|---|
| 2026.07.23 | ₩2,857 | ₩2,937 | ₩2,803 | ₩2,870 | +0.47% | 6.2천 |
|---|
| 2026.07.22 | ₩2,951 | ₩2,951 | ₩2,844 | ₩2,845 | -3.59% | 1.5만 |
|---|
| 2026.07.21 | ₩2,884 | ₩2,924 | ₩2,844 | ₩2,924 | +1.40% | 1.5만 |
|---|
| 2026.07.20 | ₩2,884 | ₩2,937 | ₩2,884 | ₩2,937 | +1.86% | 6.4천 |
|---|
| 2026.07.17 | ₩2,897 | ₩2,924 | ₩2,844 | ₩2,884 | -0.46% | 1만 |
|---|
| 2026.07.16 | ₩3,058 | ₩3,058 | ₩2,857 | ₩2,937 | -3.95% | 6.7천 |
|---|
| 2026.07.15 | ₩2,971 | ₩3,045 | ₩2,966 | ₩3,045 | +2.48% | 2.9만 |
|---|
| 2026.07.14 | ₩3,004 | ₩3,004 | ₩2,907 | ₩2,924 | -2.68% | 1.1만 |
|---|
| 2026.07.13 | ₩2,978 | ₩3,004 | ₩2,924 | ₩3,004 | +0.90% | 1.5만 |
|---|
| 2026.07.10 | ₩3,004 | ₩3,072 | ₩2,924 | ₩3,018 | +0.45% | 2.2만 |
|---|
| 2026.07.09 | ₩2,870 | ₩2,991 | ₩2,817 | ₩2,991 | +4.21% | 2.6만 |
|---|
| 2026.07.08 | ₩2,978 | ₩2,978 | ₩2,817 | ₩2,857 | -4.05% | 2.1만 |
|---|
| 2026.07.07 | ₩2,924 | ₩2,998 | ₩2,924 | ₩2,951 | +0.92% | 5천 |
|---|
| 2026.07.06 | ₩3,018 | ₩3,058 | ₩2,933 | ₩2,991 | -0.89% | 1.3만 |
|---|
| 2026.07.02 | ₩2,958 | ₩3,085 | ₩2,897 | ₩3,085 | +4.31% | 1.8만 |
|---|
| 2026.07.01 | ₩3,018 | ₩3,058 | ₩2,897 | ₩3,018 | 0.00% | 2.3만 |
|---|
| 2026.06.30 | ₩2,870 | ₩2,978 | ₩2,870 | ₩2,884 | +0.47% | 1.1만 |
|---|
| 2026.06.29 | ₩2,897 | ₩2,951 | ₩2,857 | ₩2,857 | -1.39% | 4.9천 |
|---|
| 2026.06.26 | ₩2,909 | ₩2,964 | ₩2,870 | ₩2,897 | -0.41% | 1.8만 |
|---|
| 2026.06.25 | ₩2,884 | ₩2,978 | ₩2,825 | ₩2,830 | -1.86% | 1.1만 |
|---|
| 2026.06.24 | ₩2,897 | ₩2,897 | ₩2,817 | ₩2,817 | -2.78% | 3.4만 |
|---|
| 2026.06.23 | ₩2,951 | ₩3,152 | ₩2,817 | ₩2,844 | -3.64% | 4.6만 |
|---|
| 2026.06.22 | ₩2,978 | ₩3,031 | ₩2,877 | ₩2,911 | -2.25% | 1.5만 |
|---|
| 2026.06.18 | ₩3,058 | ₩3,093 | ₩2,911 | ₩2,911 | -4.82% | 2.6만 |
|---|
| 2026.06.17 | ₩2,924 | ₩3,098 | ₩2,924 | ₩2,924 | 0.00% | 2.9만 |
|---|
| 2026.06.16 | ₩2,951 | ₩3,139 | ₩2,924 | ₩2,951 | 0.00% | 1만 |
|---|
| 2026.06.15 | ₩2,911 | ₩3,098 | ₩2,857 | ₩2,911 | 0.00% | 1.5만 |
|---|
| 2026.06.12 | ₩2,978 | ₩3,179 | ₩2,951 | ₩3,085 | +3.60% | 8.3천 |
|---|
| 2026.06.11 | ₩2,964 | ₩3,085 | ₩2,931 | ₩3,058 | +3.17% | 1.3만 |
|---|
| 2026.06.10 | ₩2,844 | ₩3,149 | ₩2,830 | ₩2,917 | +2.59% | 1.3만 |
|---|
| 2026.06.09 | ₩2,857 | ₩2,951 | ₩2,817 | ₩2,830 | -0.94% | 9.8천 |
|---|
| 2026.06.08 | ₩2,830 | ₩3,011 | ₩2,817 | ₩2,937 | +3.79% | 6.4만 |
|---|
| 2026.06.05 | ₩3,072 | ₩3,072 | ₩2,831 | ₩2,897 | -5.68% | 1.4만 |
|---|
| 2026.06.04 | ₩2,951 | ₩3,259 | ₩2,903 | ₩3,085 | +4.55% | 2만 |
|---|
| 2026.06.03 | ₩3,045 | ₩3,261 | ₩2,978 | ₩3,031 | -0.44% | 5만 |
|---|
| 2026.06.02 | ₩3,004 | ₩3,144 | ₩3,004 | ₩3,085 | +2.68% | 2.3만 |
|---|
| 2026.06.01 | ₩3,045 | ₩3,184 | ₩2,924 | ₩3,112 | +2.20% | 1.5만 |
|---|
| 2026.05.29 | ₩3,125 | ₩3,206 | ₩3,045 | ₩3,139 | +0.43% | 2.2만 |
|---|
| 2026.05.28 | ₩3,152 | ₩3,353 | ₩3,045 | ₩3,152 | 0.00% | 2.4만 |
|---|
| 2026.05.27 | ₩2,978 | ₩3,118 | ₩2,978 | ₩3,004 | +0.90% | 1.7만 |
|---|
| 2026.05.26 | ₩2,964 | ₩3,186 | ₩2,964 | ₩3,098 | +4.52% | 3.3만 |
|---|
| 2026.05.22 | ₩2,872 | ₩3,018 | ₩2,872 | ₩2,991 | +4.16% | 1.7만 |
|---|
| 2026.05.21 | ₩2,857 | ₩3,085 | ₩2,803 | ₩2,991 | +4.69% | 3.3만 |
|---|
| 2026.05.20 | ₩2,595 | ₩2,884 | ₩2,595 | ₩2,830 | +9.04% | 2.2만 |
|---|
| 2026.05.19 | ₩2,481 | ₩2,709 | ₩2,475 | ₩2,696 | +8.65% | 4.1만 |
|---|
| 2026.05.18 | ₩2,508 | ₩2,575 | ₩2,428 | ₩2,535 | +1.07% | 2.7만 |
|---|
| 2026.05.15 | ₩2,589 | ₩2,589 | ₩2,481 | ₩2,535 | -2.07% | 2.2만 |
|---|
| 2026.05.14 | ₩2,575 | ₩2,683 | ₩2,548 | ₩2,575 | 0.00% | 4.4만 |
|---|
| 2026.05.13 | ₩2,616 | ₩2,656 | ₩2,542 | ₩2,575 | -1.54% | 3.9만 |
|---|
| 2026.05.12 | ₩2,669 | ₩2,736 | ₩2,562 | ₩2,656 | -0.50% | 25.4만 |
|---|
| 2026.05.11 | ₩2,723 | ₩2,951 | ₩2,616 | ₩2,642 | -2.96% | 4.6만 |
|---|
| 2026.05.08 | ₩2,870 | ₩3,058 | ₩2,763 | ₩2,763 | -3.74% | 2만 |
|---|
| 2026.05.07 | ₩2,951 | ₩2,964 | ₩2,817 | ₩2,817 | -4.55% | 6.1천 |
|---|
| 2026.05.06 | ₩2,817 | ₩3,085 | ₩2,817 | ₩2,951 | +4.76% | 3.1만 |
|---|
| 2026.05.05 | ₩2,762 | ₩2,877 | ₩2,750 | ₩2,776 | +0.53% | 3.1만 |
|---|
| 2026.05.04 | ₩2,589 | ₩2,850 | ₩2,589 | ₩2,803 | +8.29% | 2.8만 |
|---|
| 2026.05.01 | ₩2,736 | ₩2,799 | ₩2,629 | ₩2,629 | -3.92% | 2.5만 |
|---|
| 2026.04.30 | ₩2,683 | ₩2,795 | ₩2,683 | ₩2,723 | +1.50% | 1.5만 |
|---|
| 2026.04.29 | ₩2,817 | ₩2,841 | ₩2,723 | ₩2,736 | -2.86% | 2.1만 |
|---|
| 2026.04.28 | ₩2,911 | ₩2,911 | ₩2,739 | ₩2,817 | -3.23% | 3.3만 |
|---|
| 2026.04.27 | ₩2,951 | ₩3,011 | ₩2,857 | ₩2,884 | -2.27% | 1.8만 |
|---|
| 2026.04.24 | ₩2,978 | ₩3,045 | ₩2,895 | ₩2,964 | -0.45% | 3.7만 |
|---|
| 2026.04.23 | ₩2,978 | ₩3,105 | ₩2,964 | ₩3,031 | +1.80% | 1.3만 |
|---|
| 2026.04.22 | ₩2,991 | ₩3,152 | ₩2,978 | ₩3,045 | +1.79% | 2.6만 |
|---|
| 2026.04.21 | ₩3,125 | ₩3,165 | ₩3,018 | ₩3,031 | -3.00% | 2.5만 |
|---|
| 2026.04.20 | ₩2,978 | ₩3,192 | ₩2,911 | ₩3,152 | +5.86% | 2.4만 |
|---|
| 2026.04.17 | ₩3,031 | ₩3,125 | ₩2,951 | ₩2,964 | -2.21% | 2.2만 |
|---|
| 2026.04.16 | ₩3,018 | ₩3,078 | ₩2,900 | ₩2,978 | -1.33% | 2.9만 |
|---|
| 2026.04.15 | ₩3,004 | ₩3,112 | ₩2,978 | ₩3,004 | 0.00% | 1.6만 |
|---|
| 2026.04.14 | ₩3,125 | ₩3,152 | ₩3,004 | ₩3,058 | -2.15% | 3.4만 |
|---|
| 2026.04.13 | ₩2,897 | ₩3,259 | ₩2,857 | ₩3,112 | +7.41% | 2.3만 |
|---|
| 2026.04.10 | ₩3,125 | ₩3,125 | ₩2,884 | ₩2,937 | -6.01% | 1.4만 |
|---|
| 2026.04.09 | ₩2,870 | ₩3,139 | ₩2,776 | ₩3,085 | +7.48% | 1.6만 |
|---|
| 2026.04.08 | ₩2,944 | ₩3,018 | ₩2,857 | ₩2,857 | -2.96% | 1.3만 |
|---|
| 2026.04.07 | ₩2,870 | ₩3,165 | ₩2,709 | ₩2,830 | -1.40% | 1.9만 |
|---|
| 2026.04.06 | ₩2,884 | ₩3,025 | ₩2,884 | ₩2,897 | +0.47% | 1.2만 |
|---|
| 2026.04.02 | ₩2,959 | ₩2,964 | ₩2,844 | ₩2,857 | -3.45% | 5.1천 |
|---|
| 2026.04.01 | ₩2,955 | ₩2,978 | ₩2,844 | ₩2,884 | -2.41% | 1.3만 |
|---|
| 2026.03.31 | ₩2,844 | ₩2,991 | ₩2,790 | ₩2,884 | +1.42% | 2.6만 |
|---|
| 2026.03.30 | ₩2,817 | ₩2,884 | ₩2,736 | ₩2,736 | -2.86% | 2.2만 |
|---|
| 2026.03.27 | ₩2,844 | ₩2,951 | ₩2,830 | ₩2,857 | +0.47% | 3.6만 |
|---|
| 2026.03.26 | ₩3,022 | ₩3,073 | ₩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 | ₩3,058 | ₩3,132 | ₩3,018 | ₩3,072 | +0.44% | 1.4만 |
|---|
| 2026.03.23 | ₩2,937 | ₩3,206 | ₩2,813 | ₩3,112 | +5.94% | 3.8만 |
|---|
| 2026.03.20 | ₩3,045 | ₩3,085 | ₩2,884 | ₩3,058 | +0.44% | 3만 |
|---|
| 2026.03.19 | ₩2,763 | ₩3,226 | ₩2,763 | ₩3,058 | +10.68% | 8.3만 |
|---|
| 2026.03.18 | ₩2,844 | ₩2,917 | ₩2,709 | ₩2,790 | -1.89% | 3.4만 |
|---|
| 2026.03.17 | ₩2,951 | ₩3,038 | ₩2,844 | ₩2,844 | -3.64% | 6.3만 |
|---|
| 2026.03.16 | ₩3,031 | ₩3,155 | ₩3,018 | ₩3,018 | -0.44% | 2.8만 |
|---|
| 2026.03.13 | ₩3,179 | ₩3,388 | ₩3,018 | ₩3,018 | -5.06% | 3만 |
|---|
| 2026.03.12 | ₩3,420 | ₩3,434 | ₩3,179 | ₩3,179 | -7.06% | 6.4만 |
|---|
| 2026.03.11 | ₩3,461 | ₩3,782 | ₩3,420 | ₩3,461 | 0.00% | 3만 |
|---|
| 2026.03.10 | ₩3,595 | ₩3,635 | ₩3,487 | ₩3,487 | -2.99% | 3.8만 |
|---|
| 2026.03.09 | ₩3,746 | ₩3,746 | ₩3,300 | ₩3,568 | -4.76% | 10.3만 |
|---|
| 2026.03.06 | ₩3,823 | ₩4,010 | ₩3,675 | ₩3,756 | -1.75% | 3.1만 |
|---|
| 2026.03.05 | ₩4,145 | ₩4,171 | ₩3,863 | ₩3,903 | -5.83% | 4.1만 |
|---|
| 2026.03.04 | ₩4,252 | ₩4,285 | ₩4,118 | ₩4,158 | -2.21% | 3.2만 |
|---|
| 2026.03.03 | ₩4,440 | ₩4,466 | ₩4,079 | ₩4,198 | -5.44% | 9.8만 |
|---|
| 2026.03.02 | ₩4,399 | ₩4,622 | ₩4,399 | ₩4,574 | +3.96% | 4.8만 |
|---|
| 2026.02.27 | ₩4,507 | ₩4,601 | ₩4,426 | ₩4,520 | +0.30% | 2.9만 |
|---|
| 2026.02.26 | ₩4,695 | ₩4,721 | ₩4,131 | ₩4,507 | -4.00% | 12.6만 |
|---|
| 2026.02.25 | ₩4,252 | ₩4,735 | ₩4,252 | ₩4,654 | +9.46% | 17.6만 |
|---|
| 2026.02.24 | ₩4,010 | ₩4,292 | ₩3,943 | ₩4,212 | +5.02% | 19.2만 |
|---|
| 2026.02.23 | ₩3,541 | ₩4,091 | ₩3,407 | ₩3,890 | +9.85% | 25.8만 |
|---|
| 2026.02.20 | ₩3,662 | ₩3,753 | ₩3,501 | ₩3,528 | -3.66% | 5.6만 |
|---|
| 2026.02.19 | ₩3,782 | ₩3,782 | ₩3,568 | ₩3,689 | -2.48% | 5.6만 |
|---|
| 2026.02.18 | ₩3,461 | ₩4,024 | ₩3,461 | ₩3,769 | +8.91% | 24.2만 |
|---|
| 2026.02.17 | ₩3,367 | ₩3,621 | ₩3,367 | ₩3,528 | +4.78% | 7.3만 |
|---|
| 2026.02.13 | ₩3,447 | ₩3,695 | ₩3,434 | ₩3,474 | +0.78% | 12.5만 |
|---|
| 2026.02.12 | ₩3,420 | ₩3,541 | ₩3,380 | ₩3,501 | +2.35% | 13.1만 |
|---|
| 2026.02.11 | ₩3,393 | ₩3,494 | ₩3,112 | ₩3,434 | +1.19% | 14.2만 |
|---|
| 2026.02.10 | ₩3,407 | ₩3,639 | ₩3,353 | ₩3,447 | +1.18% | 14.9만 |
|---|
| 2026.02.09 | ₩3,769 | ₩3,809 | ₩3,407 | ₩3,447 | -8.54% | 22.8만 |
|---|
| 2026.02.06 | ₩3,058 | ₩3,930 | ₩3,058 | ₩3,675 | +20.18% | 48.5만 |
|---|
| 2026.02.05 | ₩3,393 | ₩3,554 | ₩3,031 | ₩3,085 | -9.09% | 33.1만 |
|---|
| 2026.02.04 | ₩2,750 | ₩3,729 | ₩2,736 | ₩3,447 | +25.37% | 91.4만 |
|---|
| 2026.02.03 | ₩2,911 | ₩3,125 | ₩2,696 | ₩2,776 | -4.61% | 48.4만 |
|---|
| 2026.02.02 | ₩2,495 | ₩2,968 | ₩2,347 | ₩2,951 | +18.28% | 134.7만 |
|---|
| 2026.01.30 | ₩2,723 | ₩2,951 | ₩2,508 | ₩2,575 | -5.42% | 28.3만 |
|---|
| 2026.01.29 | ₩3,192 | ₩3,192 | ₩2,844 | ₩2,870 | -10.08% | 61.2만 |
|---|
| 2026.01.28 | ₩3,608 | ₩3,715 | ₩3,380 | ₩3,407 | -5.58% | 114.3만 |
|---|
| 2026.01.27 | ₩4,882 | ₩5,218 | ₩3,554 | ₩4,373 | -10.44% | 4419.8만 |
|---|
| 2026.01.26 | ₩4,346 | ₩4,355 | ₩4,104 | ₩4,171 | -4.01% | 4만 |
|---|
| 2026.01.23 | ₩4,010 | ₩4,359 | ₩3,903 | ₩4,279 | +6.69% | 5.2만 |
|---|
| 2026.01.22 | ₩3,715 | ₩3,984 | ₩3,554 | ₩3,910 | +5.23% | 4.9만 |
|---|
| 2026.01.21 | ₩3,729 | ₩3,729 | ₩3,554 | ₩3,595 | -3.60% | 1.7만 |
|---|
| 2026.01.20 | ₩3,756 | ₩3,850 | ₩3,621 | ₩3,702 | -1.43% | 1.7만 |
|---|
| 2026.01.16 | ₩4,171 | ₩4,171 | ₩3,823 | ₩3,823 | -8.36% | 3만 |
|---|
| 2026.01.15 | ₩4,158 | ₩4,426 | ₩4,064 | ₩4,145 | -0.32% | 2.1만 |
|---|
| 2026.01.14 | ₩4,185 | ₩4,306 | ₩4,024 | ₩4,051 | -3.21% | 1.3만 |
|---|
| 2026.01.13 | ₩4,359 | ₩4,426 | ₩4,064 | ₩4,171 | -4.31% | 3.6만 |
|---|
| 2026.01.12 | ₩4,359 | ₩4,614 | ₩4,194 | ₩4,332 | -0.62% | 5.7만 |
|---|
| 2026.01.09 | ₩4,641 | ₩4,709 | ₩4,292 | ₩4,319 | -6.94% | 1.3만 |
|---|
| 2026.01.08 | ₩4,708 | ₩4,909 | ₩4,493 | ₩4,601 | -2.28% | 9.4천 |
|---|
| 2026.01.07 | ₩4,306 | ₩4,634 | ₩4,255 | ₩4,574 | +6.23% | 1.4만 |
|---|
| 2026.01.06 | ₩4,373 | ₩4,487 | ₩4,171 | ₩4,238 | -3.07% | 2.2만 |
|---|
| 2026.01.05 | ₩4,735 | ₩4,735 | ₩4,292 | ₩4,306 | -9.07% | 4.1만 |
|---|
| 2026.01.02 | ₩4,695 | ₩4,762 | ₩4,373 | ₩4,762 | +1.43% | 3.6만 |
|---|
| 2025.12.31 | ₩4,668 | ₩4,949 | ₩4,493 | ₩4,614 | -1.15% | 3.2만 |
|---|
| 2025.12.30 | ₩4,815 | ₩4,908 | ₩4,614 | ₩4,614 | -4.18% | 3.5만 |
|---|
| 2025.12.29 | ₩5,003 | ₩5,057 | ₩4,775 | ₩4,815 | -3.75% | 2.1만 |
|---|
| 2025.12.26 | ₩4,923 | ₩5,151 | ₩4,876 | ₩5,003 | +1.63% | 1.8만 |
|---|
| 2025.12.24 | ₩4,923 | ₩5,043 | ₩4,855 | ₩5,043 | +2.45% | 5.8천 |
|---|
| 2025.12.23 | ₩5,097 | ₩5,097 | ₩4,869 | ₩4,869 | -4.47% | 2.4만 |
|---|
| 2025.12.22 | ₩4,869 | ₩5,204 | ₩4,855 | ₩5,204 | +6.89% | 3.3만 |
|---|
| 2025.12.19 | ₩5,231 | ₩5,389 | ₩4,788 | ₩4,936 | -5.64% | 5.4만 |
|---|
| 2025.12.18 | ₩5,325 | ₩5,432 | ₩5,200 | ₩5,200 | -2.34% | 2.2만 |
|---|
| 2025.12.17 | ₩5,580 | ₩5,580 | ₩5,218 | ₩5,312 | -4.81% | 2.9만 |
|---|
| 2025.12.16 | ₩5,405 | ₩5,848 | ₩5,405 | ₩5,459 | +0.99% | 1.9만 |
|---|
| 2025.12.15 | ₩6,036 | ₩6,130 | ₩5,486 | ₩5,499 | -8.89% | 3.7만 |
|---|
| 2025.12.12 | ₩6,375 | ₩6,543 | ₩6,197 | ₩6,197 | -2.80% | 2.2만 |
|---|
| 2025.12.11 | ₩6,371 | ₩6,706 | ₩6,331 | ₩6,398 | +0.42% | 3.7만 |
|---|
| 2025.12.10 | ₩6,599 | ₩6,961 | ₩6,265 | ₩6,505 | -1.42% | 5.5만 |
|---|
| 2025.12.09 | ₩7,511 | ₩7,511 | ₩6,572 | ₩6,733 | -10.36% | 10.8만 |
|---|
| 2025.12.08 | ₩6,934 | ₩7,887 | ₩6,438 | ₩7,686 | +10.83% | 72.8만 |
|---|
| 2025.12.05 | ₩7,310 | ₩7,310 | ₩6,720 | ₩6,720 | -8.07% | 2.5만 |
|---|
| 2025.12.04 | ₩6,827 | ₩7,162 | ₩6,774 | ₩6,827 | 0.00% | 1.4만 |
|---|
| 2025.12.03 | ₩6,653 | ₩6,975 | ₩6,452 | ₩6,720 | +1.01% | 2.8만 |
|---|
| 2025.12.02 | ₩6,706 | ₩6,774 | ₩6,572 | ₩6,646 | -0.90% | 8.5천 |
|---|
| 2025.12.01 | ₩6,706 | ₩7,002 | ₩6,572 | ₩6,633 | -1.10% | 1.2만 |
|---|
| 2025.11.28 | ₩7,047 | ₩7,162 | ₩6,834 | ₩6,948 | -1.41% | 1만 |
|---|
| 2025.11.26 | ₩6,894 | ₩7,201 | ₩6,787 | ₩6,894 | 0.00% | 1만 |
|---|
| 2025.11.25 | ₩6,961 | ₩6,988 | ₩6,894 | ₩6,988 | +0.39% | 8.3천 |
|---|
| 2025.11.24 | ₩6,559 | ₩7,189 | ₩6,478 | ₩6,908 | +5.32% | 1.2만 |
|---|
| 2025.11.21 | ₩6,438 | ₩6,867 | ₩6,091 | ₩6,680 | +3.75% | 3.1만 |
|---|
| 2025.11.20 | ₩5,955 | ₩6,398 | ₩5,955 | ₩6,398 | +7.43% | 2.2만 |
|---|
| 2025.11.19 | ₩6,894 | ₩7,370 | ₩6,049 | ₩6,183 | -10.31% | 4.5만 |
|---|
| 2025.11.18 | ₩6,458 | ₩6,693 | ₩6,401 | ₩6,666 | +3.22% | 1.4만 |
|---|
| 2025.11.17 | ₩6,532 | ₩6,841 | ₩6,468 | ₩6,545 | +0.21% | 9.8천 |
|---|
| 2025.11.14 | ₩6,613 | ₩6,941 | ₩6,385 | ₩6,532 | -1.22% | 3만 |
|---|
| 2025.11.13 | ₩7,109 | ₩7,176 | ₩6,532 | ₩6,613 | -6.98% | 3.2만 |
|---|
| 2025.11.12 | ₩7,055 | ₩7,201 | ₩6,988 | ₩7,136 | +1.14% | 9.2천 |
|---|
| 2025.11.11 | ₩7,176 | ₩7,243 | ₩7,028 | ₩7,122 | -0.75% | 2.9만 |
|---|
| 2025.11.10 | ₩7,109 | ₩7,397 | ₩7,109 | ₩7,297 | +2.64% | 1.3만 |
|---|
| 2025.11.07 | ₩7,565 | ₩7,565 | ₩6,760 | ₩7,391 | -2.30% | 3.1만 |
|---|
| 2025.11.06 | ₩7,994 | ₩7,994 | ₩7,531 | ₩7,592 | -5.03% | 2.3만 |
|---|
| 2025.11.05 | ₩8,303 | ₩8,303 | ₩7,806 | ₩8,001 | -3.63% | 3.3만 |
|---|
| 2025.11.04 | ₩8,088 | ₩8,486 | ₩8,088 | ₩8,276 | +2.32% | 3.9만 |
|---|
| 2025.11.03 | ₩7,867 | ₩8,799 | ₩7,867 | ₩8,464 | +7.59% | 18.1만 |
|---|
| 2025.10.31 | ₩7,538 | ₩8,182 | ₩7,391 | ₩8,115 | +7.65% | 7.8만 |
|---|
| 2025.10.30 | ₩7,109 | ₩7,645 | ₩7,109 | ₩7,484 | +5.28% | 3.6만 |
|---|
| 2025.10.29 | ₩7,417 | ₩7,565 | ₩7,149 | ₩7,216 | -2.71% | 8.1만 |
|---|
| 2025.10.28 | ₩7,404 | ₩7,578 | ₩7,207 | ₩7,417 | +0.18% | 2만 |
|---|
| 2025.10.27 | ₩7,122 | ₩7,619 | ₩7,122 | ₩7,404 | +3.95% | 2.7만 |
|---|
| 2025.10.24 | ₩7,417 | ₩7,645 | ₩7,352 | ₩7,364 | -0.72% | 2.7만 |
|---|
| 2025.10.23 | ₩7,310 | ₩7,525 | ₩7,146 | ₩7,417 | +1.47% | 3.2만 |
|---|
| 2025.10.22 | ₩7,297 | ₩7,592 | ₩7,189 | ₩7,310 | +0.18% | 8.6만 |
|---|
| 2025.10.21 | ₩7,337 | ₩7,377 | ₩7,082 | ₩7,297 | -0.55% | 4.7만 |
|---|
| 2025.10.20 | ₩6,934 | ₩7,364 | ₩6,934 | ₩7,270 | +4.84% | 3.6만 |
|---|
| 2025.10.17 | ₩6,981 | ₩7,109 | ₩6,814 | ₩7,082 | +1.44% | 2.3만 |
|---|
| 2025.10.16 | ₩7,189 | ₩7,189 | ₩6,706 | ₩6,787 | -5.60% | 6.5만 |
|---|
| 2025.10.15 | ₩6,975 | ₩7,290 | ₩6,814 | ₩7,149 | +2.50% | 16.9만 |
|---|
| 2025.10.14 | ₩6,478 | ₩7,176 | ₩6,317 | ₩7,109 | +9.73% | 8.5만 |
|---|
| 2025.10.13 | ₩6,827 | ₩7,207 | ₩6,531 | ₩6,720 | -1.57% | 8.6만 |
|---|
| 2025.10.10 | ₩7,525 | ₩7,525 | ₩6,720 | ₩6,800 | -9.63% | 16.3만 |
|---|