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 | ₩2,712 | ₩2,792 | ₩2,685 | ₩2,792 | +2.96% | 7.6천 |
| 2026.10.08 | ₩2,712 | ₩2,712 | ₩2,645 | ₩2,712 | 0.00% | 8천 |
| 2026.10.07 | ₩2,699 | ₩2,752 | ₩2,645 | ₩2,725 | +0.99% | 1.1만 |
| 2026.10.06 | ₩2,685 | ₩2,765 | ₩2,544 | ₩2,752 | +2.49% | 1.4만 |
| 2026.10.05 | ₩2,545 | ₩2,672 | ₩2,545 | ₩2,578 | +1.31% | 1만 |
| 2026.10.02 | ₩2,458 | ₩2,618 | ₩2,431 | ₩2,552 | +3.80% | 2만 |
| 2026.10.01 | ₩2,578 | ₩2,672 | ₩2,552 | ₩2,565 | -0.52% | 8.5천 |
| 2026.09.30 | ₩2,578 | ₩2,729 | ₩2,538 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,578 |
| 0.00% |
| 7.5천 |
| 2026.09.29 | ₩2,658 | ₩2,699 | ₩2,658 | ₩2,699 | +1.51% | 8.6천 |
|---|
| 2026.09.28 | ₩2,685 | ₩2,752 | ₩2,685 | ₩2,712 | +1.00% | 5.1천 |
|---|
| 2026.09.25 | ₩2,765 | ₩2,772 | ₩2,685 | ₩2,725 | -1.45% | 9.3천 |
|---|
| 2026.09.24 | ₩2,715 | ₩2,779 | ₩2,712 | ₩2,752 | +1.38% | 6.3천 |
|---|
| 2026.09.23 | ₩2,645 | ₩2,685 | ₩2,601 | ₩2,685 | +1.52% | 5.4천 |
|---|
| 2026.09.22 | ₩2,672 | ₩2,792 | ₩2,552 | ₩2,605 | -2.50% | 2.5만 |
|---|
| 2026.09.21 | ₩2,739 | ₩2,739 | ₩2,525 | ₩2,578 | -5.85% | 6.3만 |
|---|
| 2026.09.18 | ₩2,632 | ₩2,939 | ₩2,632 | ₩2,805 | +6.60% | 19.5만 |
|---|
| 2026.09.17 | ₩2,618 | ₩2,739 | ₩2,618 | ₩2,618 | 0.00% | 4.9천 |
|---|
| 2026.09.16 | ₩2,725 | ₩2,792 | ₩2,605 | ₩2,605 | -4.41% | 5.4천 |
|---|
| 2026.09.15 | ₩2,752 | ₩2,772 | ₩2,672 | ₩2,685 | -2.43% | 7.8천 |
|---|
| 2026.09.14 | ₩2,831 | ₩2,831 | ₩2,752 | ₩2,752 | -2.78% | 4.1천 |
|---|
| 2026.09.11 | ₩2,819 | ₩2,819 | ₩2,739 | ₩2,752 | -2.37% | 1.8만 |
|---|
| 2026.09.10 | ₩2,739 | ₩2,805 | ₩2,739 | ₩2,805 | +2.44% | 3.2천 |
|---|
| 2026.09.09 | ₩2,752 | ₩2,752 | ₩2,752 | ₩2,752 | 0.00% | 4천 |
|---|
| 2026.09.08 | ₩2,979 | ₩2,979 | ₩2,752 | ₩2,792 | -6.28% | 1.9만 |
|---|
| 2026.09.04 | ₩2,850 | ₩2,978 | ₩2,850 | ₩2,966 | +4.08% | 2.3천 |
|---|
| 2026.09.03 | ₩2,939 | ₩3,033 | ₩2,939 | ₩2,979 | +1.36% | 1.4만 |
|---|
| 2026.09.02 | ₩2,846 | ₩2,912 | ₩2,846 | ₩2,912 | +2.35% | 4.4천 |
|---|
| 2026.09.01 | ₩2,872 | ₩2,899 | ₩2,846 | ₩2,899 | +0.93% | 5.9천 |
|---|
| 2026.08.31 | ₩2,886 | ₩2,979 | ₩2,874 | ₩2,886 | 0.00% | 7.2천 |
|---|
| 2026.08.28 | ₩3,026 | ₩3,026 | ₩2,946 | ₩2,946 | -2.65% | 1.8천 |
|---|
| 2026.08.27 | ₩2,952 | ₩2,979 | ₩2,899 | ₩2,952 | 0.00% | 2.2천 |
|---|
| 2026.08.26 | ₩3,046 | ₩3,046 | ₩2,872 | ₩2,886 | -5.26% | 1.2만 |
|---|
| 2026.08.25 | ₩3,045 | ₩3,045 | ₩2,979 | ₩2,979 | -2.15% | 1.6천 |
|---|
| 2026.08.24 | ₩2,926 | ₩3,073 | ₩2,926 | ₩2,995 | +2.37% | 3.7천 |
|---|
| 2026.08.21 | ₩2,952 | ₩3,073 | ₩2,952 | ₩3,006 | +1.81% | 4.7천 |
|---|
| 2026.08.20 | ₩3,046 | ₩3,099 | ₩2,972 | ₩3,046 | 0.00% | 9.5천 |
|---|
| 2026.08.19 | ₩2,938 | ₩3,151 | ₩2,938 | ₩3,099 | +5.50% | 2.5만 |
|---|
| 2026.08.18 | ₩2,971 | ₩3,033 | ₩2,858 | ₩3,033 | +2.07% | 6.7천 |
|---|
| 2026.08.17 | ₩2,846 | ₩3,073 | ₩2,846 | ₩3,033 | +6.57% | 1.4만 |
|---|
| 2026.08.14 | ₩2,899 | ₩2,979 | ₩2,832 | ₩2,912 | +0.46% | 6.1천 |
|---|
| 2026.08.13 | ₩2,912 | ₩2,992 | ₩2,846 | ₩2,886 | -0.92% | 5.2천 |
|---|
| 2026.08.12 | ₩3,019 | ₩3,019 | ₩2,966 | ₩2,966 | -1.77% | 1.2만 |
|---|
| 2026.08.11 | ₩2,987 | ₩3,038 | ₩2,979 | ₩3,006 | +0.63% | 8.7천 |
|---|
| 2026.08.10 | ₩2,886 | ₩2,966 | ₩2,846 | ₩2,952 | +2.31% | 6.2천 |
|---|
| 2026.08.07 | ₩2,805 | ₩2,886 | ₩2,658 | ₩2,886 | +2.86% | 1.5만 |
|---|
| 2026.08.06 | ₩2,852 | ₩2,859 | ₩2,846 | ₩2,859 | +0.23% | 1.9천 |
|---|
| 2026.08.05 | ₩2,899 | ₩3,033 | ₩2,839 | ₩2,859 | -1.38% | 1만 |
|---|
| 2026.08.04 | ₩2,912 | ₩2,939 | ₩2,805 | ₩2,899 | -0.46% | 5.9천 |
|---|
| 2026.08.03 | ₩2,792 | ₩2,912 | ₩2,632 | ₩2,892 | +3.59% | 1.1만 |
|---|
| 2026.07.31 | ₩2,712 | ₩2,858 | ₩2,685 | ₩2,825 | +4.19% | 2.3만 |
|---|
| 2026.07.30 | ₩2,743 | ₩2,743 | ₩2,672 | ₩2,685 | -2.09% | 2.3천 |
|---|
| 2026.07.29 | ₩2,658 | ₩2,765 | ₩2,645 | ₩2,658 | 0.00% | 5.3천 |
|---|
| 2026.07.28 | ₩2,712 | ₩2,712 | ₩2,645 | ₩2,658 | -1.97% | 1만 |
|---|
| 2026.07.27 | ₩2,752 | ₩2,805 | ₩2,672 | ₩2,672 | -2.91% | 6천 |
|---|
| 2026.07.24 | ₩2,819 | ₩2,832 | ₩2,725 | ₩2,752 | -2.37% | 9.7천 |
|---|
| 2026.07.23 | ₩2,846 | ₩2,926 | ₩2,792 | ₩2,859 | +0.47% | 6.2천 |
|---|
| 2026.07.22 | ₩2,939 | ₩2,939 | ₩2,832 | ₩2,833 | -3.59% | 1.5만 |
|---|
| 2026.07.21 | ₩2,872 | ₩2,912 | ₩2,832 | ₩2,912 | +1.40% | 1.5만 |
|---|
| 2026.07.20 | ₩2,872 | ₩2,926 | ₩2,872 | ₩2,926 | +1.86% | 6.4천 |
|---|
| 2026.07.17 | ₩2,886 | ₩2,912 | ₩2,832 | ₩2,872 | -0.46% | 1만 |
|---|
| 2026.07.16 | ₩3,046 | ₩3,046 | ₩2,846 | ₩2,926 | -3.95% | 6.7천 |
|---|
| 2026.07.15 | ₩2,959 | ₩3,033 | ₩2,954 | ₩3,033 | +2.48% | 2.9만 |
|---|
| 2026.07.14 | ₩2,992 | ₩2,992 | ₩2,895 | ₩2,912 | -2.68% | 1.1만 |
|---|
| 2026.07.13 | ₩2,966 | ₩2,992 | ₩2,912 | ₩2,992 | +0.90% | 1.5만 |
|---|
| 2026.07.10 | ₩2,992 | ₩3,059 | ₩2,912 | ₩3,006 | +0.45% | 2.2만 |
|---|
| 2026.07.09 | ₩2,859 | ₩2,979 | ₩2,805 | ₩2,979 | +4.21% | 2.6만 |
|---|
| 2026.07.08 | ₩2,966 | ₩2,966 | ₩2,805 | ₩2,846 | -4.05% | 2.1만 |
|---|
| 2026.07.07 | ₩2,912 | ₩2,986 | ₩2,912 | ₩2,939 | +0.92% | 5천 |
|---|
| 2026.07.06 | ₩3,006 | ₩3,046 | ₩2,922 | ₩2,979 | -0.89% | 1.3만 |
|---|
| 2026.07.02 | ₩2,946 | ₩3,073 | ₩2,886 | ₩3,073 | +4.31% | 1.8만 |
|---|
| 2026.07.01 | ₩3,006 | ₩3,046 | ₩2,886 | ₩3,006 | 0.00% | 2.3만 |
|---|
| 2026.06.30 | ₩2,859 | ₩2,966 | ₩2,859 | ₩2,872 | +0.47% | 1.1만 |
|---|
| 2026.06.29 | ₩2,886 | ₩2,939 | ₩2,846 | ₩2,846 | -1.39% | 4.9천 |
|---|
| 2026.06.26 | ₩2,898 | ₩2,952 | ₩2,859 | ₩2,886 | -0.41% | 1.8만 |
|---|
| 2026.06.25 | ₩2,872 | ₩2,966 | ₩2,813 | ₩2,819 | -1.86% | 1.1만 |
|---|
| 2026.06.24 | ₩2,886 | ₩2,886 | ₩2,805 | ₩2,805 | -2.78% | 3.4만 |
|---|
| 2026.06.23 | ₩2,939 | ₩3,139 | ₩2,805 | ₩2,832 | -3.64% | 4.6만 |
|---|
| 2026.06.22 | ₩2,966 | ₩3,019 | ₩2,866 | ₩2,899 | -2.25% | 1.5만 |
|---|
| 2026.06.18 | ₩3,046 | ₩3,081 | ₩2,899 | ₩2,899 | -4.82% | 2.6만 |
|---|
| 2026.06.17 | ₩2,912 | ₩3,086 | ₩2,912 | ₩2,912 | 0.00% | 2.9만 |
|---|
| 2026.06.16 | ₩2,939 | ₩3,126 | ₩2,912 | ₩2,939 | 0.00% | 1만 |
|---|
| 2026.06.15 | ₩2,899 | ₩3,086 | ₩2,846 | ₩2,899 | 0.00% | 1.5만 |
|---|
| 2026.06.12 | ₩2,966 | ₩3,166 | ₩2,939 | ₩3,073 | +3.60% | 8.3천 |
|---|
| 2026.06.11 | ₩2,952 | ₩3,073 | ₩2,919 | ₩3,046 | +3.17% | 1.3만 |
|---|
| 2026.06.10 | ₩2,832 | ₩3,137 | ₩2,819 | ₩2,906 | +2.59% | 1.3만 |
|---|
| 2026.06.09 | ₩2,846 | ₩2,939 | ₩2,805 | ₩2,819 | -0.94% | 9.8천 |
|---|
| 2026.06.08 | ₩2,819 | ₩2,999 | ₩2,805 | ₩2,926 | +3.79% | 6.4만 |
|---|
| 2026.06.05 | ₩3,059 | ₩3,059 | ₩2,820 | ₩2,886 | -5.68% | 1.4만 |
|---|
| 2026.06.04 | ₩2,939 | ₩3,246 | ₩2,891 | ₩3,073 | +4.55% | 2만 |
|---|
| 2026.06.03 | ₩3,033 | ₩3,248 | ₩2,966 | ₩3,019 | -0.44% | 5만 |
|---|
| 2026.06.02 | ₩2,992 | ₩3,131 | ₩2,992 | ₩3,073 | +2.68% | 2.3만 |
|---|
| 2026.06.01 | ₩3,033 | ₩3,171 | ₩2,912 | ₩3,099 | +2.20% | 1.5만 |
|---|
| 2026.05.29 | ₩3,113 | ₩3,193 | ₩3,033 | ₩3,126 | +0.43% | 2.2만 |
|---|
| 2026.05.28 | ₩3,139 | ₩3,340 | ₩3,033 | ₩3,139 | 0.00% | 2.4만 |
|---|
| 2026.05.27 | ₩2,966 | ₩3,106 | ₩2,966 | ₩2,992 | +0.90% | 1.7만 |
|---|
| 2026.05.26 | ₩2,952 | ₩3,173 | ₩2,952 | ₩3,086 | +4.52% | 3.3만 |
|---|
| 2026.05.22 | ₩2,860 | ₩3,006 | ₩2,860 | ₩2,979 | +4.16% | 1.7만 |
|---|
| 2026.05.21 | ₩2,846 | ₩3,073 | ₩2,792 | ₩2,979 | +4.69% | 3.3만 |
|---|
| 2026.05.20 | ₩2,585 | ₩2,872 | ₩2,585 | ₩2,819 | +9.04% | 2.2만 |
|---|
| 2026.05.19 | ₩2,471 | ₩2,699 | ₩2,465 | ₩2,685 | +8.65% | 4.1만 |
|---|
| 2026.05.18 | ₩2,498 | ₩2,565 | ₩2,418 | ₩2,525 | +1.07% | 2.7만 |
|---|
| 2026.05.15 | ₩2,578 | ₩2,578 | ₩2,471 | ₩2,525 | -2.07% | 2.2만 |
|---|
| 2026.05.14 | ₩2,565 | ₩2,672 | ₩2,538 | ₩2,565 | 0.00% | 4.4만 |
|---|
| 2026.05.13 | ₩2,605 | ₩2,645 | ₩2,532 | ₩2,565 | -1.54% | 3.9만 |
|---|
| 2026.05.12 | ₩2,658 | ₩2,725 | ₩2,552 | ₩2,645 | -0.50% | 25.4만 |
|---|
| 2026.05.11 | ₩2,712 | ₩2,939 | ₩2,605 | ₩2,632 | -2.96% | 4.6만 |
|---|
| 2026.05.08 | ₩2,859 | ₩3,046 | ₩2,752 | ₩2,752 | -3.74% | 2만 |
|---|
| 2026.05.07 | ₩2,939 | ₩2,952 | ₩2,805 | ₩2,805 | -4.55% | 6.1천 |
|---|
| 2026.05.06 | ₩2,805 | ₩3,073 | ₩2,805 | ₩2,939 | +4.76% | 3.1만 |
|---|
| 2026.05.05 | ₩2,751 | ₩2,866 | ₩2,739 | ₩2,765 | +0.53% | 3.1만 |
|---|
| 2026.05.04 | ₩2,578 | ₩2,839 | ₩2,578 | ₩2,792 | +8.29% | 2.8만 |
|---|
| 2026.05.01 | ₩2,725 | ₩2,788 | ₩2,618 | ₩2,618 | -3.92% | 2.5만 |
|---|
| 2026.04.30 | ₩2,672 | ₩2,784 | ₩2,672 | ₩2,712 | +1.50% | 1.5만 |
|---|
| 2026.04.29 | ₩2,805 | ₩2,829 | ₩2,712 | ₩2,725 | -2.86% | 2.1만 |
|---|
| 2026.04.28 | ₩2,899 | ₩2,899 | ₩2,728 | ₩2,805 | -3.23% | 3.3만 |
|---|
| 2026.04.27 | ₩2,939 | ₩2,999 | ₩2,846 | ₩2,872 | -2.27% | 1.8만 |
|---|
| 2026.04.24 | ₩2,966 | ₩3,033 | ₩2,883 | ₩2,952 | -0.45% | 3.7만 |
|---|
| 2026.04.23 | ₩2,966 | ₩3,093 | ₩2,952 | ₩3,019 | +1.80% | 1.3만 |
|---|
| 2026.04.22 | ₩2,979 | ₩3,139 | ₩2,966 | ₩3,033 | +1.79% | 2.6만 |
|---|
| 2026.04.21 | ₩3,113 | ₩3,153 | ₩3,006 | ₩3,019 | -3.00% | 2.5만 |
|---|
| 2026.04.20 | ₩2,966 | ₩3,179 | ₩2,899 | ₩3,139 | +5.86% | 2.4만 |
|---|
| 2026.04.17 | ₩3,019 | ₩3,113 | ₩2,939 | ₩2,952 | -2.21% | 2.2만 |
|---|
| 2026.04.16 | ₩3,006 | ₩3,066 | ₩2,888 | ₩2,966 | -1.33% | 2.9만 |
|---|
| 2026.04.15 | ₩2,992 | ₩3,099 | ₩2,966 | ₩2,992 | 0.00% | 1.6만 |
|---|
| 2026.04.14 | ₩3,113 | ₩3,139 | ₩2,992 | ₩3,046 | -2.15% | 3.4만 |
|---|
| 2026.04.13 | ₩2,886 | ₩3,246 | ₩2,846 | ₩3,099 | +7.41% | 2.3만 |
|---|
| 2026.04.10 | ₩3,113 | ₩3,113 | ₩2,872 | ₩2,926 | -6.01% | 1.4만 |
|---|
| 2026.04.09 | ₩2,859 | ₩3,126 | ₩2,765 | ₩3,073 | +7.48% | 1.6만 |
|---|
| 2026.04.08 | ₩2,932 | ₩3,006 | ₩2,846 | ₩2,846 | -2.96% | 1.3만 |
|---|
| 2026.04.07 | ₩2,859 | ₩3,153 | ₩2,699 | ₩2,819 | -1.40% | 1.9만 |
|---|
| 2026.04.06 | ₩2,872 | ₩3,012 | ₩2,872 | ₩2,886 | +0.47% | 1.2만 |
|---|
| 2026.04.02 | ₩2,947 | ₩2,952 | ₩2,832 | ₩2,846 | -3.45% | 5.1천 |
|---|
| 2026.04.01 | ₩2,943 | ₩2,966 | ₩2,832 | ₩2,872 | -2.41% | 1.3만 |
|---|
| 2026.03.31 | ₩2,832 | ₩2,979 | ₩2,779 | ₩2,872 | +1.42% | 2.6만 |
|---|
| 2026.03.30 | ₩2,805 | ₩2,872 | ₩2,725 | ₩2,725 | -2.86% | 2.2만 |
|---|
| 2026.03.27 | ₩2,832 | ₩2,939 | ₩2,819 | ₩2,846 | +0.47% | 3.6만 |
|---|
| 2026.03.26 | ₩3,010 | ₩3,061 | ₩2,939 | ₩2,939 | -2.35% | 7.3천 |
|---|
| 2026.03.25 | ₩3,126 | ₩3,126 | ₩3,033 | ₩3,033 | -2.99% | 7.7천 |
|---|
| 2026.03.24 | ₩3,046 | ₩3,119 | ₩3,006 | ₩3,059 | +0.44% | 1.4만 |
|---|
| 2026.03.23 | ₩2,926 | ₩3,193 | ₩2,801 | ₩3,099 | +5.94% | 3.8만 |
|---|
| 2026.03.20 | ₩3,033 | ₩3,073 | ₩2,872 | ₩3,046 | +0.44% | 3만 |
|---|
| 2026.03.19 | ₩2,752 | ₩3,213 | ₩2,752 | ₩3,046 | +10.68% | 8.3만 |
|---|
| 2026.03.18 | ₩2,832 | ₩2,906 | ₩2,699 | ₩2,779 | -1.89% | 3.4만 |
|---|
| 2026.03.17 | ₩2,939 | ₩3,026 | ₩2,832 | ₩2,832 | -3.64% | 6.3만 |
|---|
| 2026.03.16 | ₩3,019 | ₩3,142 | ₩3,006 | ₩3,006 | -0.44% | 2.8만 |
|---|
| 2026.03.13 | ₩3,166 | ₩3,375 | ₩3,006 | ₩3,006 | -5.06% | 3만 |
|---|
| 2026.03.12 | ₩3,407 | ₩3,420 | ₩3,166 | ₩3,166 | -7.06% | 6.4만 |
|---|
| 2026.03.11 | ₩3,447 | ₩3,767 | ₩3,407 | ₩3,447 | 0.00% | 3만 |
|---|
| 2026.03.10 | ₩3,580 | ₩3,620 | ₩3,473 | ₩3,473 | -2.99% | 3.8만 |
|---|
| 2026.03.09 | ₩3,731 | ₩3,731 | ₩3,286 | ₩3,554 | -4.76% | 10.3만 |
|---|
| 2026.03.06 | ₩3,807 | ₩3,994 | ₩3,660 | ₩3,741 | -1.75% | 3.1만 |
|---|
| 2026.03.05 | ₩4,128 | ₩4,155 | ₩3,847 | ₩3,888 | -5.83% | 4.1만 |
|---|
| 2026.03.04 | ₩4,235 | ₩4,268 | ₩4,101 | ₩4,141 | -2.21% | 3.2만 |
|---|
| 2026.03.03 | ₩4,422 | ₩4,449 | ₩4,063 | ₩4,181 | -5.44% | 9.8만 |
|---|
| 2026.03.02 | ₩4,382 | ₩4,604 | ₩4,382 | ₩4,555 | +3.96% | 4.8만 |
|---|
| 2026.02.27 | ₩4,489 | ₩4,582 | ₩4,409 | ₩4,502 | +0.30% | 2.9만 |
|---|
| 2026.02.26 | ₩4,676 | ₩4,702 | ₩4,115 | ₩4,489 | -4.00% | 12.6만 |
|---|
| 2026.02.25 | ₩4,235 | ₩4,716 | ₩4,235 | ₩4,636 | +9.46% | 17.6만 |
|---|
| 2026.02.24 | ₩3,994 | ₩4,275 | ₩3,928 | ₩4,195 | +5.02% | 19.2만 |
|---|
| 2026.02.23 | ₩3,527 | ₩4,075 | ₩3,393 | ₩3,874 | +9.85% | 25.8만 |
|---|
| 2026.02.20 | ₩3,647 | ₩3,738 | ₩3,487 | ₩3,513 | -3.66% | 5.6만 |
|---|
| 2026.02.19 | ₩3,767 | ₩3,767 | ₩3,554 | ₩3,674 | -2.48% | 5.6만 |
|---|
| 2026.02.18 | ₩3,447 | ₩4,008 | ₩3,447 | ₩3,754 | +8.91% | 24.2만 |
|---|
| 2026.02.17 | ₩3,353 | ₩3,607 | ₩3,353 | ₩3,513 | +4.78% | 7.3만 |
|---|
| 2026.02.13 | ₩3,433 | ₩3,680 | ₩3,420 | ₩3,460 | +0.78% | 12.5만 |
|---|
| 2026.02.12 | ₩3,407 | ₩3,527 | ₩3,367 | ₩3,487 | +2.35% | 13.1만 |
|---|
| 2026.02.11 | ₩3,380 | ₩3,480 | ₩3,099 | ₩3,420 | +1.19% | 14.2만 |
|---|
| 2026.02.10 | ₩3,393 | ₩3,624 | ₩3,340 | ₩3,433 | +1.18% | 14.9만 |
|---|
| 2026.02.09 | ₩3,754 | ₩3,794 | ₩3,393 | ₩3,433 | -8.54% | 22.8만 |
|---|
| 2026.02.06 | ₩3,046 | ₩3,914 | ₩3,046 | ₩3,660 | +20.18% | 48.5만 |
|---|
| 2026.02.05 | ₩3,380 | ₩3,540 | ₩3,019 | ₩3,073 | -9.09% | 33.1만 |
|---|
| 2026.02.04 | ₩2,739 | ₩3,714 | ₩2,725 | ₩3,433 | +25.37% | 91.4만 |
|---|
| 2026.02.03 | ₩2,899 | ₩3,113 | ₩2,685 | ₩2,765 | -4.61% | 48.4만 |
|---|
| 2026.02.02 | ₩2,485 | ₩2,956 | ₩2,338 | ₩2,939 | +18.28% | 134.7만 |
|---|
| 2026.01.30 | ₩2,712 | ₩2,939 | ₩2,498 | ₩2,565 | -5.42% | 28.3만 |
|---|
| 2026.01.29 | ₩3,179 | ₩3,179 | ₩2,832 | ₩2,859 | -10.08% | 61.2만 |
|---|
| 2026.01.28 | ₩3,594 | ₩3,700 | ₩3,367 | ₩3,393 | -5.58% | 114.3만 |
|---|
| 2026.01.27 | ₩4,863 | ₩5,197 | ₩3,540 | ₩4,355 | -10.44% | 4419.8만 |
|---|
| 2026.01.26 | ₩4,328 | ₩4,338 | ₩4,088 | ₩4,155 | -4.01% | 4만 |
|---|
| 2026.01.23 | ₩3,994 | ₩4,342 | ₩3,888 | ₩4,262 | +6.69% | 5.2만 |
|---|
| 2026.01.22 | ₩3,700 | ₩3,968 | ₩3,540 | ₩3,894 | +5.23% | 4.9만 |
|---|
| 2026.01.21 | ₩3,714 | ₩3,714 | ₩3,540 | ₩3,580 | -3.60% | 1.7만 |
|---|
| 2026.01.20 | ₩3,741 | ₩3,834 | ₩3,607 | ₩3,687 | -1.43% | 1.7만 |
|---|
| 2026.01.16 | ₩4,155 | ₩4,155 | ₩3,807 | ₩3,807 | -8.36% | 3만 |
|---|
| 2026.01.15 | ₩4,141 | ₩4,409 | ₩4,048 | ₩4,128 | -0.32% | 2.1만 |
|---|
| 2026.01.14 | ₩4,168 | ₩4,288 | ₩4,008 | ₩4,034 | -3.21% | 1.3만 |
|---|
| 2026.01.13 | ₩4,342 | ₩4,409 | ₩4,048 | ₩4,155 | -4.31% | 3.6만 |
|---|
| 2026.01.12 | ₩4,342 | ₩4,596 | ₩4,177 | ₩4,315 | -0.62% | 5.7만 |
|---|
| 2026.01.09 | ₩4,622 | ₩4,690 | ₩4,275 | ₩4,302 | -6.94% | 1.3만 |
|---|
| 2026.01.08 | ₩4,689 | ₩4,889 | ₩4,475 | ₩4,582 | -2.28% | 9.4천 |
|---|
| 2026.01.07 | ₩4,288 | ₩4,616 | ₩4,238 | ₩4,555 | +6.23% | 1.4만 |
|---|
| 2026.01.06 | ₩4,355 | ₩4,469 | ₩4,155 | ₩4,222 | -3.07% | 2.2만 |
|---|
| 2026.01.05 | ₩4,716 | ₩4,716 | ₩4,275 | ₩4,288 | -9.07% | 4.1만 |
|---|
| 2026.01.02 | ₩4,676 | ₩4,743 | ₩4,355 | ₩4,743 | +1.43% | 3.6만 |
|---|
| 2025.12.31 | ₩4,649 | ₩4,930 | ₩4,475 | ₩4,596 | -1.15% | 3.2만 |
|---|
| 2025.12.30 | ₩4,796 | ₩4,888 | ₩4,596 | ₩4,596 | -4.18% | 3.5만 |
|---|
| 2025.12.29 | ₩4,983 | ₩5,036 | ₩4,756 | ₩4,796 | -3.75% | 2.1만 |
|---|
| 2025.12.26 | ₩4,903 | ₩5,130 | ₩4,856 | ₩4,983 | +1.63% | 1.8만 |
|---|
| 2025.12.24 | ₩4,903 | ₩5,023 | ₩4,836 | ₩5,023 | +2.45% | 5.8천 |
|---|
| 2025.12.23 | ₩5,076 | ₩5,076 | ₩4,849 | ₩4,849 | -4.47% | 2.4만 |
|---|
| 2025.12.22 | ₩4,849 | ₩5,183 | ₩4,836 | ₩5,183 | +6.89% | 3.3만 |
|---|
| 2025.12.19 | ₩5,210 | ₩5,368 | ₩4,769 | ₩4,916 | -5.64% | 5.4만 |
|---|
| 2025.12.18 | ₩5,304 | ₩5,410 | ₩5,179 | ₩5,179 | -2.34% | 2.2만 |
|---|
| 2025.12.17 | ₩5,557 | ₩5,557 | ₩5,197 | ₩5,290 | -4.81% | 2.9만 |
|---|
| 2025.12.16 | ₩5,384 | ₩5,825 | ₩5,384 | ₩5,437 | +0.99% | 1.9만 |
|---|
| 2025.12.15 | ₩6,012 | ₩6,105 | ₩5,464 | ₩5,477 | -8.89% | 3.7만 |
|---|
| 2025.12.12 | ₩6,350 | ₩6,517 | ₩6,172 | ₩6,172 | -2.80% | 2.2만 |
|---|
| 2025.12.11 | ₩6,346 | ₩6,680 | ₩6,306 | ₩6,372 | +0.42% | 3.7만 |
|---|
| 2025.12.10 | ₩6,573 | ₩6,933 | ₩6,240 | ₩6,479 | -1.42% | 5.5만 |
|---|
| 2025.12.09 | ₩7,481 | ₩7,481 | ₩6,546 | ₩6,706 | -10.36% | 10.8만 |
|---|
| 2025.12.08 | ₩6,907 | ₩7,855 | ₩6,412 | ₩7,655 | +10.83% | 72.8만 |
|---|
| 2025.12.05 | ₩7,281 | ₩7,281 | ₩6,693 | ₩6,693 | -8.07% | 2.5만 |
|---|
| 2025.12.04 | ₩6,800 | ₩7,134 | ₩6,746 | ₩6,800 | 0.00% | 1.4만 |
|---|
| 2025.12.03 | ₩6,626 | ₩6,947 | ₩6,426 | ₩6,693 | +1.01% | 2.8만 |
|---|
| 2025.12.02 | ₩6,680 | ₩6,746 | ₩6,546 | ₩6,619 | -0.90% | 8.5천 |
|---|
| 2025.12.01 | ₩6,680 | ₩6,974 | ₩6,546 | ₩6,606 | -1.10% | 1.2만 |
|---|
| 2025.11.28 | ₩7,019 | ₩7,134 | ₩6,807 | ₩6,920 | -1.41% | 1만 |
|---|
| 2025.11.26 | ₩6,867 | ₩7,173 | ₩6,760 | ₩6,867 | 0.00% | 1만 |
|---|
| 2025.11.25 | ₩6,933 | ₩6,960 | ₩6,867 | ₩6,960 | +0.39% | 8.3천 |
|---|
| 2025.11.24 | ₩6,533 | ₩7,161 | ₩6,452 | ₩6,880 | +5.32% | 1.2만 |
|---|
| 2025.11.21 | ₩6,412 | ₩6,840 | ₩6,066 | ₩6,653 | +3.75% | 3.1만 |
|---|
| 2025.11.20 | ₩5,931 | ₩6,372 | ₩5,931 | ₩6,372 | +7.43% | 2.2만 |
|---|
| 2025.11.19 | ₩6,867 | ₩7,341 | ₩6,025 | ₩6,159 | -10.31% | 4.5만 |
|---|
| 2025.11.18 | ₩6,432 | ₩6,666 | ₩6,375 | ₩6,640 | +3.22% | 1.4만 |
|---|
| 2025.11.17 | ₩6,506 | ₩6,813 | ₩6,442 | ₩6,519 | +0.21% | 9.8천 |
|---|
| 2025.11.14 | ₩6,586 | ₩6,913 | ₩6,359 | ₩6,506 | -1.22% | 3만 |
|---|
| 2025.11.13 | ₩7,080 | ₩7,147 | ₩6,506 | ₩6,586 | -6.98% | 3.2만 |
|---|
| 2025.11.12 | ₩7,027 | ₩7,173 | ₩6,960 | ₩7,107 | +1.14% | 9.2천 |
|---|
| 2025.11.11 | ₩7,147 | ₩7,214 | ₩7,000 | ₩7,094 | -0.75% | 2.9만 |
|---|
| 2025.11.10 | ₩7,080 | ₩7,368 | ₩7,080 | ₩7,267 | +2.64% | 1.3만 |
|---|
| 2025.11.07 | ₩7,535 | ₩7,535 | ₩6,733 | ₩7,361 | -2.30% | 3.1만 |
|---|
| 2025.11.06 | ₩7,962 | ₩7,962 | ₩7,501 | ₩7,561 | -5.03% | 2.3만 |
|---|
| 2025.11.05 | ₩8,269 | ₩8,269 | ₩7,775 | ₩7,969 | -3.63% | 3.3만 |
|---|
| 2025.11.04 | ₩8,056 | ₩8,452 | ₩8,056 | ₩8,243 | +2.32% | 3.9만 |
|---|
| 2025.11.03 | ₩7,835 | ₩8,764 | ₩7,835 | ₩8,430 | +7.59% | 18.1만 |
|---|
| 2025.10.31 | ₩7,508 | ₩8,149 | ₩7,361 | ₩8,082 | +7.65% | 7.8만 |
|---|
| 2025.10.30 | ₩7,080 | ₩7,615 | ₩7,080 | ₩7,454 | +5.28% | 3.6만 |
|---|
| 2025.10.29 | ₩7,388 | ₩7,535 | ₩7,120 | ₩7,187 | -2.71% | 8.1만 |
|---|
| 2025.10.28 | ₩7,374 | ₩7,548 | ₩7,178 | ₩7,388 | +0.18% | 2만 |
|---|
| 2025.10.27 | ₩7,094 | ₩7,588 | ₩7,094 | ₩7,374 | +3.95% | 2.7만 |
|---|
| 2025.10.24 | ₩7,388 | ₩7,615 | ₩7,322 | ₩7,334 | -0.72% | 2.7만 |
|---|
| 2025.10.23 | ₩7,281 | ₩7,495 | ₩7,118 | ₩7,388 | +1.47% | 3.2만 |
|---|
| 2025.10.22 | ₩7,267 | ₩7,561 | ₩7,161 | ₩7,281 | +0.18% | 8.6만 |
|---|
| 2025.10.21 | ₩7,307 | ₩7,348 | ₩7,054 | ₩7,267 | -0.55% | 4.7만 |
|---|
| 2025.10.20 | ₩6,907 | ₩7,334 | ₩6,907 | ₩7,241 | +4.84% | 3.6만 |
|---|
| 2025.10.17 | ₩6,953 | ₩7,080 | ₩6,786 | ₩7,054 | +1.44% | 2.3만 |
|---|
| 2025.10.16 | ₩7,161 | ₩7,161 | ₩6,680 | ₩6,760 | -5.60% | 6.5만 |
|---|
| 2025.10.15 | ₩6,947 | ₩7,261 | ₩6,786 | ₩7,120 | +2.50% | 16.9만 |
|---|
| 2025.10.14 | ₩6,452 | ₩7,147 | ₩6,292 | ₩7,080 | +9.73% | 8.5만 |
|---|
| 2025.10.13 | ₩6,800 | ₩7,178 | ₩6,505 | ₩6,693 | -1.57% | 8.6만 |
|---|
| 2025.10.10 | ₩7,495 | ₩7,495 | ₩6,693 | ₩6,773 | -9.63% | 16.3만 |
|---|