시장 데이터를 불러오는 중
전체 종목
비바니 메디컬 과거 주가
Vivani Medical, Inc. - Common Stock · VANI · NASDAQ
주요 사업 분야는 의료용 전자·치료 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vivani Medical, Inc. - Common Stock · VANI · NASDAQ
주요 사업 분야는 의료용 전자·치료 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,636 | ₩1,676 | ₩1,622 | ₩1,676 | +2.46% | 10.2만 |
| 2026.10.08 | ₩1,690 | ₩1,757 | ₩1,596 | ₩1,649 | -2.38% | 26.1만 |
| 2026.10.07 | ₩1,676 | ₩1,790 | ₩1,665 | ₩1,703 | +1.60% | 27.2만 |
| 2026.10.06 | ₩1,663 | ₩1,690 | ₩1,636 | ₩1,663 | 0.00% | 10.1만 |
| 2026.10.05 | ₩1,636 | ₩1,676 | ₩1,636 | ₩1,636 | 0.00% | 9.5만 |
| 2026.10.02 | ₩1,676 | ₩1,676 | ₩1,649 | ₩1,649 | -1.60% | 8.8만 |
| 2026.10.01 | ₩1,649 | ₩1,690 | ₩1,636 | ₩1,636 | -0.81% | 6.4만 |
| 2026.09.30 | ₩1,663 | ₩1,703 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,663 |
| 0.00% |
| 11.9만 |
| 2026.09.29 | ₩1,676 | ₩1,676 | ₩1,636 | ₩1,649 | -1.60% | 8.3만 |
|---|
| 2026.09.28 | ₩1,663 | ₩1,703 | ₩1,649 | ₩1,676 | +0.81% | 10.7만 |
|---|
| 2026.09.25 | ₩1,676 | ₩1,690 | ₩1,649 | ₩1,663 | -0.80% | 12.8만 |
|---|
| 2026.09.24 | ₩1,649 | ₩1,663 | ₩1,636 | ₩1,649 | 0.00% | 8만 |
|---|
| 2026.09.23 | ₩1,690 | ₩1,703 | ₩1,622 | ₩1,649 | -2.38% | 14.9만 |
|---|
| 2026.09.22 | ₩1,663 | ₩1,757 | ₩1,663 | ₩1,703 | +2.42% | 17.5만 |
|---|
| 2026.09.21 | ₩1,609 | ₩1,703 | ₩1,609 | ₩1,663 | +3.33% | 13.2만 |
|---|
| 2026.09.18 | ₩1,636 | ₩1,648 | ₩1,569 | ₩1,596 | -2.46% | 90.5만 |
|---|
| 2026.09.17 | ₩1,636 | ₩1,663 | ₩1,616 | ₩1,622 | -0.82% | 22만 |
|---|
| 2026.09.16 | ₩1,649 | ₩1,663 | ₩1,629 | ₩1,636 | -0.81% | 14.2만 |
|---|
| 2026.09.15 | ₩1,690 | ₩1,710 | ₩1,622 | ₩1,649 | -2.38% | 20.9만 |
|---|
| 2026.09.14 | ₩1,690 | ₩1,722 | ₩1,663 | ₩1,690 | 0.00% | 15.1만 |
|---|
| 2026.09.11 | ₩1,676 | ₩1,730 | ₩1,663 | ₩1,703 | +1.60% | 24.9만 |
|---|
| 2026.09.10 | ₩1,757 | ₩1,757 | ₩1,676 | ₩1,676 | -4.58% | 25.4만 |
|---|
| 2026.09.09 | ₩1,824 | ₩1,824 | ₩1,763 | ₩1,763 | -3.31% | 28.3만 |
|---|
| 2026.09.08 | ₩2,011 | ₩2,011 | ₩1,797 | ₩1,817 | -9.67% | 46.6만 |
|---|
| 2026.09.04 | ₩1,877 | ₩2,031 | ₩1,850 | ₩1,998 | +6.43% | 47.5만 |
|---|
| 2026.09.03 | ₩1,931 | ₩1,971 | ₩1,837 | ₩1,864 | -3.47% | 23.1만 |
|---|
| 2026.09.02 | ₩1,837 | ₩1,944 | ₩1,837 | ₩1,904 | +3.65% | 14만 |
|---|
| 2026.09.01 | ₩1,824 | ₩1,861 | ₩1,810 | ₩1,824 | 0.00% | 19.2만 |
|---|
| 2026.08.31 | ₩1,931 | ₩1,985 | ₩1,837 | ₩1,864 | -3.47% | 20.8만 |
|---|
| 2026.08.28 | ₩1,891 | ₩1,917 | ₩1,864 | ₩1,904 | +0.71% | 16.3만 |
|---|
| 2026.08.27 | ₩1,904 | ₩1,904 | ₩1,871 | ₩1,877 | -1.41% | 8.7만 |
|---|
| 2026.08.26 | ₩1,917 | ₩1,944 | ₩1,837 | ₩1,897 | -1.05% | 21.6만 |
|---|
| 2026.08.25 | ₩1,850 | ₩1,904 | ₩1,797 | ₩1,904 | +2.90% | 20.1만 |
|---|
| 2026.08.24 | ₩1,877 | ₩1,897 | ₩1,801 | ₩1,850 | -1.43% | 17.4만 |
|---|
| 2026.08.21 | ₩1,931 | ₩1,931 | ₩1,830 | ₩1,850 | -4.17% | 10.5만 |
|---|
| 2026.08.20 | ₩1,824 | ₩1,908 | ₩1,824 | ₩1,891 | +3.68% | 10.8만 |
|---|
| 2026.08.19 | ₩1,958 | ₩2,052 | ₩1,745 | ₩1,864 | -4.79% | 78.9만 |
|---|
| 2026.08.18 | ₩1,810 | ₩1,944 | ₩1,790 | ₩1,944 | +7.41% | 35만 |
|---|
| 2026.08.17 | ₩1,877 | ₩1,877 | ₩1,810 | ₩1,810 | -3.57% | 12.5만 |
|---|
| 2026.08.14 | ₩1,797 | ₩1,904 | ₩1,790 | ₩1,877 | +4.48% | 11.4만 |
|---|
| 2026.08.13 | ₩1,864 | ₩1,877 | ₩1,757 | ₩1,797 | -3.60% | 19.7만 |
|---|
| 2026.08.12 | ₩1,877 | ₩1,917 | ₩1,797 | ₩1,837 | -2.14% | 15.5만 |
|---|
| 2026.08.11 | ₩1,891 | ₩1,891 | ₩1,850 | ₩1,864 | -1.42% | 5.5만 |
|---|
| 2026.08.10 | ₩1,931 | ₩1,931 | ₩1,810 | ₩1,891 | -2.08% | 19.4만 |
|---|
| 2026.08.07 | ₩1,917 | ₩1,931 | ₩1,850 | ₩1,891 | -1.40% | 19.6만 |
|---|
| 2026.08.06 | ₩1,850 | ₩1,877 | ₩1,824 | ₩1,824 | -1.45% | 5.3만 |
|---|
| 2026.08.05 | ₩1,917 | ₩1,917 | ₩1,810 | ₩1,850 | -3.50% | 8.8만 |
|---|
| 2026.08.04 | ₩1,797 | ₩1,904 | ₩1,783 | ₩1,877 | +4.48% | 15.7만 |
|---|
| 2026.08.03 | ₩1,730 | ₩1,837 | ₩1,710 | ₩1,783 | +3.10% | 14.6만 |
|---|
| 2026.07.31 | ₩1,770 | ₩1,770 | ₩1,716 | ₩1,716 | -3.03% | 3.5만 |
|---|
| 2026.07.30 | ₩1,716 | ₩1,770 | ₩1,703 | ₩1,743 | +1.56% | 8.9만 |
|---|
| 2026.07.29 | ₩1,770 | ₩1,770 | ₩1,690 | ₩1,690 | -4.55% | 8.5만 |
|---|
| 2026.07.28 | ₩1,757 | ₩1,757 | ₩1,663 | ₩1,757 | 0.00% | 21.8만 |
|---|
| 2026.07.27 | ₩1,743 | ₩1,763 | ₩1,690 | ₩1,743 | 0.00% | 13.4만 |
|---|
| 2026.07.24 | ₩1,837 | ₩1,837 | ₩1,676 | ₩1,716 | -6.57% | 20.3만 |
|---|
| 2026.07.23 | ₩1,850 | ₩1,864 | ₩1,797 | ₩1,864 | +0.72% | 20.4만 |
|---|
| 2026.07.22 | ₩1,958 | ₩1,978 | ₩1,850 | ₩1,864 | -4.79% | 29.6만 |
|---|
| 2026.07.21 | ₩1,810 | ₩1,964 | ₩1,810 | ₩1,917 | +5.93% | 20.6만 |
|---|
| 2026.07.20 | ₩1,770 | ₩1,850 | ₩1,757 | ₩1,810 | +2.27% | 18.6만 |
|---|
| 2026.07.17 | ₩1,797 | ₩1,850 | ₩1,716 | ₩1,770 | -1.49% | 47만 |
|---|
| 2026.07.16 | ₩1,998 | ₩1,998 | ₩1,797 | ₩1,810 | -9.40% | 65.1만 |
|---|
| 2026.07.15 | ₩1,891 | ₩1,931 | ₩1,824 | ₩1,891 | 0.00% | 30.5만 |
|---|
| 2026.07.14 | ₩1,877 | ₩1,944 | ₩1,864 | ₩1,877 | 0.00% | 22.5만 |
|---|
| 2026.07.13 | ₩1,864 | ₩1,985 | ₩1,797 | ₩1,904 | +2.16% | 62.9만 |
|---|
| 2026.07.10 | ₩2,038 | ₩2,065 | ₩1,770 | ₩1,824 | -10.53% | 103.7만 |
|---|
| 2026.07.09 | ₩2,119 | ₩2,227 | ₩1,971 | ₩2,092 | -1.27% | 123.1만 |
|---|
| 2026.07.08 | ₩1,824 | ₩2,166 | ₩1,783 | ₩2,145 | +17.65% | 232.2만 |
|---|
| 2026.07.07 | ₩1,770 | ₩1,904 | ₩1,690 | ₩1,810 | +2.27% | 1155.5만 |
|---|
| 2026.07.06 | ₩1,690 | ₩1,770 | ₩1,690 | ₩1,743 | +3.17% | 19.9만 |
|---|
| 2026.07.02 | ₩1,663 | ₩1,810 | ₩1,649 | ₩1,690 | +1.61% | 133.4만 |
|---|
| 2026.07.01 | ₩1,609 | ₩1,672 | ₩1,609 | ₩1,649 | +2.50% | 4.9만 |
|---|
| 2026.06.30 | ₩1,622 | ₩1,687 | ₩1,596 | ₩1,663 | +2.48% | 16.8만 |
|---|
| 2026.06.29 | ₩1,622 | ₩1,659 | ₩1,582 | ₩1,622 | 0.00% | 4.7만 |
|---|
| 2026.06.26 | ₩1,542 | ₩1,629 | ₩1,542 | ₩1,609 | +4.35% | 16.5만 |
|---|
| 2026.06.25 | ₩1,622 | ₩1,676 | ₩1,515 | ₩1,529 | -5.79% | 29.9만 |
|---|
| 2026.06.24 | ₩1,622 | ₩1,660 | ₩1,555 | ₩1,636 | +0.83% | 21.7만 |
|---|
| 2026.06.23 | ₩1,529 | ₩1,609 | ₩1,529 | ₩1,596 | +4.39% | 24.7만 |
|---|
| 2026.06.22 | ₩1,582 | ₩1,582 | ₩1,515 | ₩1,515 | -4.24% | 7.6만 |
|---|
| 2026.06.18 | ₩1,542 | ₩1,581 | ₩1,542 | ₩1,542 | 0.00% | 20.2만 |
|---|
| 2026.06.17 | ₩1,582 | ₩1,622 | ₩1,529 | ₩1,542 | -2.54% | 11.4만 |
|---|
| 2026.06.16 | ₩1,636 | ₩1,663 | ₩1,555 | ₩1,569 | -4.10% | 34.4만 |
|---|
| 2026.06.15 | ₩1,569 | ₩1,596 | ₩1,475 | ₩1,515 | -3.42% | 20.4만 |
|---|
| 2026.06.12 | ₩1,515 | ₩1,529 | ₩1,475 | ₩1,475 | -2.65% | 11.8만 |
|---|
| 2026.06.11 | ₩1,542 | ₩1,542 | ₩1,495 | ₩1,515 | -1.74% | 10.2만 |
|---|
| 2026.06.10 | ₩1,515 | ₩1,555 | ₩1,515 | ₩1,515 | 0.00% | 5.6만 |
|---|
| 2026.06.09 | ₩1,542 | ₩1,569 | ₩1,515 | ₩1,529 | -0.87% | 14.5만 |
|---|
| 2026.06.08 | ₩1,582 | ₩1,622 | ₩1,529 | ₩1,542 | -2.54% | 13.2만 |
|---|
| 2026.06.05 | ₩1,690 | ₩1,690 | ₩1,569 | ₩1,582 | -6.35% | 15.7만 |
|---|
| 2026.06.04 | ₩1,716 | ₩1,750 | ₩1,690 | ₩1,716 | 0.00% | 10.3만 |
|---|
| 2026.06.03 | ₩1,757 | ₩1,757 | ₩1,690 | ₩1,716 | -2.29% | 11.7만 |
|---|
| 2026.06.02 | ₩1,703 | ₩1,770 | ₩1,649 | ₩1,743 | +2.36% | 22.3만 |
|---|
| 2026.06.01 | ₩1,770 | ₩1,783 | ₩1,676 | ₩1,730 | -2.27% | 21.6만 |
|---|
| 2026.05.29 | ₩1,730 | ₩1,783 | ₩1,690 | ₩1,770 | +2.33% | 14.6만 |
|---|
| 2026.05.28 | ₩1,676 | ₩1,757 | ₩1,676 | ₩1,730 | +3.20% | 12.4만 |
|---|
| 2026.05.27 | ₩1,649 | ₩1,743 | ₩1,636 | ₩1,716 | +4.07% | 19.6만 |
|---|
| 2026.05.26 | ₩1,609 | ₩1,676 | ₩1,596 | ₩1,663 | +3.33% | 22.3만 |
|---|
| 2026.05.22 | ₩1,555 | ₩1,622 | ₩1,542 | ₩1,609 | +3.45% | 38.7만 |
|---|
| 2026.05.21 | ₩1,596 | ₩1,609 | ₩1,529 | ₩1,555 | -2.52% | 23.6만 |
|---|
| 2026.05.20 | ₩1,555 | ₩1,609 | ₩1,555 | ₩1,596 | +2.59% | 17.5만 |
|---|
| 2026.05.19 | ₩1,555 | ₩1,609 | ₩1,515 | ₩1,542 | -0.86% | 48.3만 |
|---|
| 2026.05.18 | ₩1,569 | ₩1,569 | ₩1,515 | ₩1,529 | -2.56% | 13.9만 |
|---|
| 2026.05.15 | ₩1,609 | ₩1,609 | ₩1,555 | ₩1,569 | -2.50% | 18.3만 |
|---|
| 2026.05.14 | ₩1,502 | ₩1,609 | ₩1,502 | ₩1,609 | +7.14% | 28.9만 |
|---|
| 2026.05.13 | ₩1,555 | ₩1,576 | ₩1,504 | ₩1,555 | 0.00% | 11.2만 |
|---|
| 2026.05.12 | ₩1,609 | ₩1,656 | ₩1,529 | ₩1,529 | -5.00% | 20만 |
|---|
| 2026.05.11 | ₩1,609 | ₩1,663 | ₩1,582 | ₩1,609 | 0.00% | 13.9만 |
|---|
| 2026.05.08 | ₩1,649 | ₩1,669 | ₩1,576 | ₩1,596 | -3.25% | 12.6만 |
|---|
| 2026.05.07 | ₩1,703 | ₩1,703 | ₩1,596 | ₩1,622 | -4.72% | 21.7만 |
|---|
| 2026.05.06 | ₩1,690 | ₩1,703 | ₩1,609 | ₩1,676 | -0.79% | 17.6만 |
|---|
| 2026.05.05 | ₩1,810 | ₩1,810 | ₩1,663 | ₩1,676 | -7.41% | 24.3만 |
|---|
| 2026.05.04 | ₩1,824 | ₩1,864 | ₩1,777 | ₩1,797 | -1.47% | 13만 |
|---|
| 2026.05.01 | ₩1,783 | ₩1,825 | ₩1,783 | ₩1,824 | +2.26% | 7.1만 |
|---|
| 2026.04.30 | ₩1,770 | ₩1,837 | ₩1,770 | ₩1,797 | +1.52% | 10.6만 |
|---|
| 2026.04.29 | ₩1,864 | ₩1,864 | ₩1,757 | ₩1,770 | -5.04% | 15.3만 |
|---|
| 2026.04.28 | ₩1,837 | ₩1,864 | ₩1,783 | ₩1,837 | 0.00% | 16.6만 |
|---|
| 2026.04.27 | ₩1,824 | ₩1,964 | ₩1,770 | ₩1,864 | +2.21% | 44.9만 |
|---|
| 2026.04.24 | ₩1,757 | ₩1,850 | ₩1,730 | ₩1,810 | +3.05% | 25.1만 |
|---|
| 2026.04.23 | ₩1,783 | ₩1,797 | ₩1,730 | ₩1,757 | -1.50% | 21.7만 |
|---|
| 2026.04.22 | ₩1,864 | ₩1,944 | ₩1,757 | ₩1,783 | -4.32% | 38.7만 |
|---|
| 2026.04.21 | ₩2,038 | ₩2,038 | ₩1,810 | ₩1,850 | -9.21% | 50.2만 |
|---|
| 2026.04.20 | ₩1,757 | ₩2,052 | ₩1,703 | ₩2,025 | +15.27% | 95.5만 |
|---|
| 2026.04.17 | ₩1,877 | ₩1,877 | ₩1,757 | ₩1,797 | -4.29% | 46.5만 |
|---|
| 2026.04.16 | ₩1,690 | ₩1,757 | ₩1,582 | ₩1,757 | +3.97% | 148만 |
|---|
| 2026.04.15 | ₩1,421 | ₩1,542 | ₩1,421 | ₩1,529 | +7.55% | 24.7만 |
|---|
| 2026.04.14 | ₩1,408 | ₩1,448 | ₩1,408 | ₩1,435 | +1.90% | 4.5만 |
|---|
| 2026.04.13 | ₩1,395 | ₩1,448 | ₩1,368 | ₩1,408 | +0.96% | 17만 |
|---|
| 2026.04.10 | ₩1,421 | ₩1,421 | ₩1,354 | ₩1,395 | -1.89% | 11.5만 |
|---|
| 2026.04.09 | ₩1,435 | ₩1,435 | ₩1,388 | ₩1,395 | -2.80% | 4.5만 |
|---|
| 2026.04.08 | ₩1,448 | ₩1,488 | ₩1,421 | ₩1,421 | -1.85% | 7.6만 |
|---|
| 2026.04.07 | ₩1,488 | ₩1,488 | ₩1,421 | ₩1,421 | -4.50% | 15.9만 |
|---|
| 2026.04.06 | ₩1,475 | ₩1,502 | ₩1,435 | ₩1,488 | +0.91% | 16만 |
|---|
| 2026.04.02 | ₩1,341 | ₩1,458 | ₩1,290 | ₩1,448 | +8.00% | 14.8만 |
|---|
| 2026.04.01 | ₩1,381 | ₩1,408 | ₩1,341 | ₩1,341 | -2.91% | 23만 |
|---|
| 2026.03.31 | ₩1,271 | ₩1,368 | ₩1,271 | ₩1,341 | +5.49% | 25.6만 |
|---|
| 2026.03.30 | ₩1,381 | ₩1,408 | ₩1,238 | ₩1,258 | -8.93% | 44.2만 |
|---|
| 2026.03.27 | ₩1,421 | ₩1,421 | ₩1,354 | ₩1,368 | -3.77% | 24.4만 |
|---|
| 2026.03.26 | ₩1,475 | ₩1,488 | ₩1,428 | ₩1,448 | -1.82% | 27.1만 |
|---|
| 2026.03.25 | ₩1,515 | ₩1,529 | ₩1,502 | ₩1,515 | 0.00% | 8.5만 |
|---|
| 2026.03.24 | ₩1,569 | ₩1,569 | ₩1,502 | ₩1,502 | -4.27% | 15만 |
|---|
| 2026.03.23 | ₩1,582 | ₩1,663 | ₩1,563 | ₩1,582 | 0.00% | 14.8만 |
|---|
| 2026.03.20 | ₩1,542 | ₩1,636 | ₩1,475 | ₩1,555 | +0.87% | 74.2만 |
|---|
| 2026.03.19 | ₩1,542 | ₩1,580 | ₩1,488 | ₩1,542 | 0.00% | 23.3만 |
|---|
| 2026.03.18 | ₩1,663 | ₩1,663 | ₩1,542 | ₩1,569 | -5.65% | 10.5만 |
|---|
| 2026.03.17 | ₩1,649 | ₩1,676 | ₩1,622 | ₩1,622 | -1.63% | 28.2만 |
|---|
| 2026.03.16 | ₩1,542 | ₩1,690 | ₩1,515 | ₩1,636 | +6.09% | 43.1만 |
|---|
| 2026.03.13 | ₩1,488 | ₩1,542 | ₩1,475 | ₩1,475 | -0.90% | 11.6만 |
|---|
| 2026.03.12 | ₩1,542 | ₩1,542 | ₩1,441 | ₩1,488 | -3.48% | 29만 |
|---|
| 2026.03.11 | ₩1,582 | ₩1,594 | ₩1,529 | ₩1,529 | -3.39% | 20만 |
|---|
| 2026.03.10 | ₩1,569 | ₩1,609 | ₩1,562 | ₩1,569 | 0.00% | 10.5만 |
|---|
| 2026.03.09 | ₩1,542 | ₩1,590 | ₩1,542 | ₩1,569 | +1.74% | 11.7만 |
|---|
| 2026.03.06 | ₩1,542 | ₩1,628 | ₩1,542 | ₩1,569 | +1.74% | 15.7만 |
|---|
| 2026.03.05 | ₩1,582 | ₩1,596 | ₩1,542 | ₩1,542 | -2.54% | 18.6만 |
|---|
| 2026.03.04 | ₩1,609 | ₩1,649 | ₩1,569 | ₩1,582 | -1.67% | 16.9만 |
|---|
| 2026.03.03 | ₩1,622 | ₩1,636 | ₩1,555 | ₩1,596 | -1.65% | 25만 |
|---|
| 2026.03.02 | ₩1,622 | ₩1,671 | ₩1,609 | ₩1,636 | +0.83% | 15만 |
|---|
| 2026.02.27 | ₩1,649 | ₩1,676 | ₩1,636 | ₩1,649 | 0.00% | 10.2만 |
|---|
| 2026.02.26 | ₩1,690 | ₩1,702 | ₩1,649 | ₩1,676 | -0.79% | 11만 |
|---|
| 2026.02.25 | ₩1,716 | ₩1,719 | ₩1,663 | ₩1,703 | -0.78% | 16.6만 |
|---|
| 2026.02.24 | ₩1,690 | ₩1,723 | ₩1,663 | ₩1,703 | +0.79% | 4.2만 |
|---|
| 2026.02.23 | ₩1,730 | ₩1,757 | ₩1,636 | ₩1,676 | -3.10% | 28.6만 |
|---|
| 2026.02.20 | ₩1,770 | ₩1,783 | ₩1,708 | ₩1,743 | -1.52% | 40.3만 |
|---|
| 2026.02.19 | ₩1,743 | ₩1,769 | ₩1,691 | ₩1,743 | 0.00% | 24.6만 |
|---|
| 2026.02.18 | ₩1,703 | ₩1,797 | ₩1,690 | ₩1,743 | +2.36% | 32만 |
|---|
| 2026.02.17 | ₩1,609 | ₩1,730 | ₩1,609 | ₩1,690 | +5.00% | 35.8만 |
|---|
| 2026.02.13 | ₩1,582 | ₩1,636 | ₩1,569 | ₩1,582 | 0.00% | 11.9만 |
|---|
| 2026.02.12 | ₩1,663 | ₩1,676 | ₩1,555 | ₩1,569 | -5.65% | 30.7만 |
|---|
| 2026.02.11 | ₩1,690 | ₩1,702 | ₩1,582 | ₩1,676 | -0.79% | 53.2만 |
|---|
| 2026.02.10 | ₩1,730 | ₩1,757 | ₩1,690 | ₩1,690 | -2.33% | 18.6만 |
|---|
| 2026.02.09 | ₩1,716 | ₩1,750 | ₩1,690 | ₩1,730 | +0.78% | 14.6만 |
|---|
| 2026.02.06 | ₩1,663 | ₩1,730 | ₩1,649 | ₩1,690 | +1.61% | 22.2만 |
|---|
| 2026.02.05 | ₩1,716 | ₩1,743 | ₩1,649 | ₩1,649 | -3.91% | 34.3만 |
|---|
| 2026.02.04 | ₩1,864 | ₩1,877 | ₩1,703 | ₩1,770 | -5.04% | 49.1만 |
|---|
| 2026.02.03 | ₩1,998 | ₩1,998 | ₩1,850 | ₩1,877 | -6.04% | 41.2만 |
|---|
| 2026.02.02 | ₩1,904 | ₩1,998 | ₩1,877 | ₩1,971 | +3.52% | 43.6만 |
|---|
| 2026.01.30 | ₩1,998 | ₩2,025 | ₩1,864 | ₩1,864 | -6.71% | 60.8만 |
|---|
| 2026.01.29 | ₩2,052 | ₩2,072 | ₩1,850 | ₩2,025 | -1.31% | 128.6만 |
|---|
| 2026.01.28 | ₩1,850 | ₩2,025 | ₩1,837 | ₩1,998 | +7.97% | 141.3만 |
|---|
| 2026.01.27 | ₩1,917 | ₩1,917 | ₩1,824 | ₩1,850 | -3.50% | 22.7만 |
|---|
| 2026.01.26 | ₩1,971 | ₩1,971 | ₩1,743 | ₩1,850 | -6.12% | 94.9만 |
|---|
| 2026.01.23 | ₩1,985 | ₩2,006 | ₩1,924 | ₩1,985 | 0.00% | 19.1만 |
|---|
| 2026.01.22 | ₩2,065 | ₩2,105 | ₩1,931 | ₩1,971 | -4.55% | 58.3만 |
|---|
| 2026.01.21 | ₩1,891 | ₩2,078 | ₩1,871 | ₩2,025 | +7.09% | 169.6만 |
|---|
| 2026.01.20 | ₩1,757 | ₩1,930 | ₩1,757 | ₩1,824 | +3.82% | 79.8만 |
|---|
| 2026.01.16 | ₩1,690 | ₩1,716 | ₩1,651 | ₩1,703 | +0.79% | 7.6만 |
|---|
| 2026.01.15 | ₩1,703 | ₩1,743 | ₩1,676 | ₩1,690 | -0.79% | 15.6만 |
|---|
| 2026.01.14 | ₩1,716 | ₩1,783 | ₩1,690 | ₩1,703 | -0.78% | 7.3만 |
|---|
| 2026.01.13 | ₩1,703 | ₩1,810 | ₩1,676 | ₩1,716 | +0.79% | 8.6만 |
|---|
| 2026.01.12 | ₩1,783 | ₩1,804 | ₩1,703 | ₩1,716 | -3.76% | 13만 |
|---|
| 2026.01.09 | ₩1,743 | ₩1,783 | ₩1,728 | ₩1,783 | +2.31% | 7.9만 |
|---|
| 2026.01.08 | ₩1,716 | ₩1,783 | ₩1,706 | ₩1,757 | +2.34% | 11.8만 |
|---|
| 2026.01.07 | ₩1,690 | ₩1,770 | ₩1,690 | ₩1,730 | +2.38% | 12.8만 |
|---|
| 2026.01.06 | ₩1,663 | ₩1,723 | ₩1,663 | ₩1,690 | +1.61% | 8.9만 |
|---|
| 2026.01.05 | ₩1,690 | ₩1,783 | ₩1,676 | ₩1,690 | 0.00% | 5.7만 |
|---|
| 2026.01.02 | ₩1,649 | ₩1,723 | ₩1,629 | ₩1,703 | +3.25% | 9.6만 |
|---|
| 2025.12.31 | ₩1,663 | ₩1,690 | ₩1,582 | ₩1,649 | -0.81% | 33.8만 |
|---|
| 2025.12.30 | ₩1,649 | ₩1,677 | ₩1,622 | ₩1,649 | 0.00% | 25.2만 |
|---|
| 2025.12.29 | ₩1,676 | ₩1,690 | ₩1,636 | ₩1,676 | 0.00% | 24.3만 |
|---|
| 2025.12.26 | ₩1,810 | ₩1,810 | ₩1,676 | ₩1,703 | -5.93% | 30.5만 |
|---|
| 2025.12.24 | ₩1,824 | ₩1,891 | ₩1,743 | ₩1,783 | -2.21% | 13만 |
|---|
| 2025.12.23 | ₩1,904 | ₩1,904 | ₩1,824 | ₩1,837 | -3.52% | 22.1만 |
|---|
| 2025.12.22 | ₩1,891 | ₩1,951 | ₩1,850 | ₩1,931 | +2.13% | 32만 |
|---|
| 2025.12.19 | ₩1,824 | ₩1,958 | ₩1,824 | ₩1,864 | +2.21% | 49.4만 |
|---|
| 2025.12.18 | ₩1,864 | ₩1,944 | ₩1,844 | ₩1,850 | -0.72% | 19.5만 |
|---|
| 2025.12.17 | ₩1,944 | ₩1,998 | ₩1,810 | ₩1,810 | -6.90% | 27.6만 |
|---|
| 2025.12.16 | ₩1,877 | ₩1,974 | ₩1,849 | ₩1,891 | +0.71% | 29.8만 |
|---|
| 2025.12.15 | ₩1,810 | ₩1,877 | ₩1,797 | ₩1,810 | 0.00% | 9.5만 |
|---|
| 2025.12.12 | ₩1,877 | ₩1,931 | ₩1,797 | ₩1,810 | -3.57% | 19.2만 |
|---|
| 2025.12.11 | ₩1,985 | ₩2,005 | ₩1,864 | ₩1,864 | -6.08% | 27.4만 |
|---|
| 2025.12.10 | ₩1,985 | ₩2,078 | ₩1,985 | ₩1,985 | 0.00% | 21.7만 |
|---|
| 2025.12.09 | ₩1,944 | ₩2,058 | ₩1,931 | ₩2,038 | +4.83% | 22.2만 |
|---|
| 2025.12.08 | ₩1,904 | ₩1,985 | ₩1,891 | ₩1,944 | +2.11% | 16.1만 |
|---|
| 2025.12.05 | ₩1,917 | ₩1,971 | ₩1,868 | ₩1,877 | -2.10% | 9.3만 |
|---|
| 2025.12.04 | ₩1,877 | ₩1,917 | ₩1,850 | ₩1,891 | +0.71% | 10.4만 |
|---|
| 2025.12.03 | ₩1,824 | ₩1,877 | ₩1,798 | ₩1,877 | +2.94% | 9.2만 |
|---|
| 2025.12.02 | ₩1,810 | ₩1,824 | ₩1,783 | ₩1,797 | -0.74% | 3.7만 |
|---|
| 2025.12.01 | ₩1,824 | ₩1,877 | ₩1,783 | ₩1,783 | -2.21% | 8만 |
|---|
| 2025.11.28 | ₩1,844 | ₩1,864 | ₩1,824 | ₩1,824 | -1.09% | 5.1만 |
|---|
| 2025.11.26 | ₩1,757 | ₩1,877 | ₩1,743 | ₩1,824 | +3.82% | 34.9만 |
|---|
| 2025.11.25 | ₩1,757 | ₩1,770 | ₩1,676 | ₩1,770 | +0.76% | 16.7만 |
|---|
| 2025.11.24 | ₩1,743 | ₩1,810 | ₩1,730 | ₩1,770 | +1.54% | 14.5만 |
|---|
| 2025.11.21 | ₩1,797 | ₩1,824 | ₩1,716 | ₩1,770 | -1.49% | 16.4만 |
|---|
| 2025.11.20 | ₩1,837 | ₩1,971 | ₩1,797 | ₩1,810 | -1.46% | 25.7만 |
|---|
| 2025.11.19 | ₩1,917 | ₩1,924 | ₩1,810 | ₩1,837 | -4.20% | 17만 |
|---|
| 2025.11.18 | ₩1,985 | ₩2,011 | ₩1,824 | ₩1,891 | -4.73% | 26.2만 |
|---|
| 2025.11.17 | ₩1,944 | ₩1,998 | ₩1,850 | ₩1,971 | +1.38% | 30.1만 |
|---|
| 2025.11.14 | ₩1,824 | ₩1,944 | ₩1,824 | ₩1,904 | +4.41% | 14만 |
|---|
| 2025.11.13 | ₩1,971 | ₩2,038 | ₩1,810 | ₩1,817 | -7.82% | 32.2만 |
|---|
| 2025.11.12 | ₩1,931 | ₩2,065 | ₩1,931 | ₩2,052 | +6.25% | 14.2만 |
|---|
| 2025.11.11 | ₩2,025 | ₩2,038 | ₩1,904 | ₩1,917 | -5.30% | 16.5만 |
|---|
| 2025.11.10 | ₩2,038 | ₩2,105 | ₩1,994 | ₩2,025 | -0.66% | 20.7만 |
|---|
| 2025.11.07 | ₩1,931 | ₩2,045 | ₩1,877 | ₩2,038 | +5.56% | 33.7만 |
|---|
| 2025.11.06 | ₩1,944 | ₩1,985 | ₩1,877 | ₩1,971 | +1.38% | 26.6만 |
|---|
| 2025.11.05 | ₩2,025 | ₩2,120 | ₩1,944 | ₩1,971 | -2.65% | 26.8만 |
|---|
| 2025.11.04 | ₩2,119 | ₩2,140 | ₩2,011 | ₩2,018 | -4.75% | 40.3만 |
|---|
| 2025.11.03 | ₩2,199 | ₩2,215 | ₩2,078 | ₩2,145 | -2.44% | 28만 |
|---|
| 2025.10.31 | ₩2,280 | ₩2,306 | ₩2,145 | ₩2,159 | -5.29% | 58.2만 |
|---|
| 2025.10.30 | ₩2,387 | ₩2,414 | ₩2,132 | ₩2,266 | -5.06% | 72.5만 |
|---|
| 2025.10.29 | ₩2,333 | ₩2,427 | ₩2,212 | ₩2,373 | +1.72% | 136.4만 |
|---|
| 2025.10.28 | ₩2,186 | ₩2,293 | ₩2,119 | ₩2,239 | +2.45% | 125.6만 |
|---|
| 2025.10.27 | ₩2,105 | ₩2,199 | ₩2,025 | ₩2,172 | +3.18% | 122.1만 |
|---|
| 2025.10.24 | ₩2,226 | ₩2,253 | ₩2,139 | ₩2,172 | -2.41% | 18.5만 |
|---|
| 2025.10.23 | ₩2,253 | ₩2,373 | ₩2,105 | ₩2,186 | -2.98% | 22.2만 |
|---|
| 2025.10.22 | ₩2,226 | ₩2,387 | ₩2,180 | ₩2,239 | +0.60% | 24.3만 |
|---|
| 2025.10.21 | ₩2,534 | ₩2,575 | ₩2,212 | ₩2,253 | -11.11% | 59.1만 |
|---|
| 2025.10.20 | ₩2,360 | ₩2,521 | ₩2,280 | ₩2,507 | +6.25% | 92.6만 |
|---|
| 2025.10.17 | ₩2,011 | ₩2,320 | ₩1,985 | ₩2,266 | +12.67% | 114만 |
|---|
| 2025.10.16 | ₩1,897 | ₩2,011 | ₩1,810 | ₩1,985 | +4.59% | 53만 |
|---|
| 2025.10.15 | ₩1,770 | ₩1,810 | ₩1,757 | ₩1,770 | 0.00% | 6.5만 |
|---|
| 2025.10.14 | ₩1,810 | ₩1,810 | ₩1,757 | ₩1,770 | -2.22% | 6.2만 |
|---|
| 2025.10.13 | ₩1,850 | ₩1,858 | ₩1,810 | ₩1,817 | -1.81% | 10.2만 |
|---|
| 2025.10.10 | ₩1,877 | ₩1,931 | ₩1,810 | ₩1,837 | -2.14% | 8.7만 |
|---|