시장 데이터를 불러오는 중
전체 종목
티빅 헬스 시스템스 과거 주가
Valion Bio, Inc. - Common stock · VBIO · NASDAQ
주요 사업 분야는 의료용 전자·치료 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Valion Bio, Inc. - Common stock · VBIO · NASDAQ
주요 사업 분야는 의료용 전자·치료 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,938 | ₩3,045 | ₩2,817 | ₩2,871 | -2.28% | 14만 |
| 2026.10.08 | ₩2,777 | ₩3,058 | ₩2,777 | ₩2,964 | +6.76% | 15.1만 |
| 2026.10.07 | ₩3,099 | ₩3,192 | ₩2,924 | ₩2,938 | -5.19% | 12.6만 |
| 2026.10.06 | ₩3,166 | ₩3,327 | ₩3,125 | ₩3,192 | +0.85% | 12.8만 |
| 2026.10.05 | ₩3,246 | ₩3,340 | ₩3,085 | ₩3,327 | +2.48% | 31만 |
| 2026.10.02 | ₩3,420 | ₩3,608 | ₩3,294 | ₩3,474 | +1.57% | 23.8만 |
| 2026.10.01 | ₩3,420 | ₩3,689 | ₩3,327 | ₩3,367 | -1.57% | 67.5만 |
| 2026.09.30 | ₩5,365 | ₩5,889 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,756 |
| -30.00% |
| 5228.7만 |
| 2026.09.29 | ₩3,528 | ₩4,182 | ₩3,233 | ₩3,796 | +7.60% | 37.7만 |
|---|
| 2026.09.28 | ₩3,783 | ₩4,064 | ₩3,555 | ₩3,622 | -4.26% | 22만 |
|---|
| 2026.09.25 | ₩4,480 | ₩4,693 | ₩3,742 | ₩4,064 | -9.28% | 75.2만 |
|---|
| 2026.09.24 | ₩3,514 | ₩5,084 | ₩3,112 | ₩4,668 | +32.82% | 1075.1만 |
|---|
| 2026.09.23 | ₩3,286 | ₩4,413 | ₩3,023 | ₩3,662 | +11.43% | 210.9만 |
|---|
| 2026.09.22 | ₩3,233 | ₩3,756 | ₩3,166 | ₩3,340 | +3.32% | 53.6만 |
|---|
| 2026.09.21 | ₩2,868 | ₩3,286 | ₩2,861 | ₩3,192 | +11.32% | 12.3만 |
|---|
| 2026.09.18 | ₩3,072 | ₩3,166 | ₩2,844 | ₩2,844 | -7.42% | 5.7만 |
|---|
| 2026.09.17 | ₩2,897 | ₩3,273 | ₩2,844 | ₩2,991 | +3.24% | 21.6만 |
|---|
| 2026.09.16 | ₩2,750 | ₩3,031 | ₩2,750 | ₩2,790 | +1.46% | 11.5만 |
|---|
| 2026.09.15 | ₩2,844 | ₩2,911 | ₩2,762 | ₩2,830 | -0.47% | 3.4만 |
|---|
| 2026.09.14 | ₩3,018 | ₩3,246 | ₩2,817 | ₩2,817 | -6.67% | 14.7만 |
|---|
| 2026.09.11 | ₩2,938 | ₩3,206 | ₩2,911 | ₩3,031 | +3.20% | 16.1만 |
|---|
| 2026.09.10 | ₩3,192 | ₩3,192 | ₩2,895 | ₩2,951 | -7.56% | 7.7만 |
|---|
| 2026.09.09 | ₩3,031 | ₩3,313 | ₩2,978 | ₩3,219 | +6.19% | 12.2만 |
|---|
| 2026.09.08 | ₩3,675 | ₩3,675 | ₩3,273 | ₩3,353 | -8.76% | 16만 |
|---|
| 2026.09.04 | ₩3,890 | ₩4,009 | ₩3,648 | ₩3,716 | -4.48% | 7.2만 |
|---|
| 2026.09.03 | ₩4,064 | ₩4,306 | ₩3,689 | ₩3,756 | -7.59% | 13.9만 |
|---|
| 2026.09.02 | ₩4,051 | ₩4,345 | ₩3,622 | ₩4,185 | +3.31% | 14.8만 |
|---|
| 2026.09.01 | ₩4,319 | ₩4,641 | ₩3,863 | ₩4,118 | -4.66% | 29.2만 |
|---|
| 2026.08.31 | ₩3,756 | ₩5,191 | ₩3,756 | ₩4,789 | +27.50% | 66.3만 |
|---|
| 2026.08.28 | ₩4,125 | ₩4,494 | ₩3,923 | ₩4,058 | -1.63% | 52.2만 |
|---|
| 2026.08.27 | ₩5,097 | ₩5,198 | ₩3,923 | ₩4,125 | -19.08% | 32.5만 |
|---|
| 2026.08.26 | ₩5,164 | ₩5,533 | ₩5,131 | ₩5,231 | +1.30% | 14.1만 |
|---|
| 2026.08.25 | ₩4,862 | ₩5,466 | ₩4,695 | ₩5,332 | +9.66% | 29.2만 |
|---|
| 2026.08.24 | ₩4,024 | ₩6,304 | ₩3,923 | ₩5,567 | +38.33% | 439만 |
|---|
| 2026.08.21 | ₩3,991 | ₩4,426 | ₩3,756 | ₩4,125 | +3.36% | 15.6만 |
|---|
| 2026.08.20 | ₩4,460 | ₩4,460 | ₩3,856 | ₩4,091 | -8.27% | 20만 |
|---|
| 2026.08.19 | ₩4,426 | ₩4,594 | ₩3,789 | ₩4,494 | +1.52% | 49.7만 |
|---|
| 2026.08.18 | ₩6,036 | ₩6,036 | ₩5,097 | ₩5,399 | -10.56% | 43.1만 |
|---|
| 2026.08.17 | ₩5,768 | ₩8,015 | ₩5,600 | ₩6,137 | +6.40% | 109.8만 |
|---|
| 2026.08.14 | ₩5,433 | ₩9,825 | ₩5,365 | ₩6,405 | +17.90% | 684.1만 |
|---|
| 2026.08.13 | ₩5,365 | ₩6,874 | ₩5,332 | ₩5,734 | +6.88% | 94.4만 |
|---|
| 2026.08.12 | ₩11,167 | ₩43,594 | ₩6,707 | ₩7,579 | -32.13% | 550.8만 |
|---|
| 2026.08.11 | ₩9,658 | ₩11,972 | ₩9,423 | ₩10,396 | +7.64% | 5.5만 |
|---|
| 2026.08.10 | ₩9,658 | ₩10,060 | ₩9,222 | ₩9,658 | 0.00% | 4.6천 |
|---|
| 2026.08.07 | ₩9,490 | ₩11,167 | ₩8,819 | ₩9,557 | +0.71% | 4.5만 |
|---|
| 2026.08.06 | ₩10,060 | ₩10,731 | ₩8,719 | ₩9,222 | -8.33% | 3.2만 |
|---|
| 2026.08.05 | ₩11,234 | ₩11,502 | ₩9,557 | ₩9,825 | -12.54% | 1.3만 |
|---|
| 2026.08.04 | ₩10,932 | ₩12,408 | ₩10,731 | ₩11,133 | +1.84% | 2.5만 |
|---|
| 2026.08.03 | ₩10,899 | ₩11,804 | ₩9,725 | ₩10,597 | -2.77% | 3.5만 |
|---|
| 2026.07.31 | ₩9,993 | ₩12,106 | ₩8,585 | ₩10,396 | +4.03% | 13.9만 |
|---|
| 2026.07.30 | ₩8,920 | ₩9,356 | ₩8,417 | ₩9,322 | +4.51% | 5.5천 |
|---|
| 2026.07.29 | ₩9,524 | ₩9,524 | ₩8,484 | ₩9,390 | -1.41% | 5.4천 |
|---|
| 2026.07.28 | ₩9,658 | ₩9,960 | ₩8,417 | ₩9,658 | 0.00% | 5.9천 |
|---|
| 2026.07.27 | ₩9,691 | ₩10,295 | ₩8,652 | ₩9,490 | -2.08% | 9.6천 |
|---|
| 2026.07.24 | ₩9,390 | ₩14,386 | ₩9,054 | ₩9,960 | +6.07% | 25.1만 |
|---|
| 2026.07.23 | ₩9,088 | ₩9,658 | ₩8,484 | ₩9,591 | +5.54% | 1.6만 |
|---|
| 2026.07.22 | ₩10,429 | ₩10,764 | ₩9,390 | ₩9,557 | -8.36% | 12.5만 |
|---|
| 2026.07.21 | ₩11,737 | ₩12,508 | ₩10,396 | ₩10,429 | -11.14% | 1.5만 |
|---|
| 2026.07.20 | ₩15,292 | ₩16,096 | ₩11,770 | ₩12,106 | -20.83% | 4.4만 |
|---|
| 2026.07.17 | ₩15,191 | ₩17,102 | ₩14,252 | ₩16,935 | +11.48% | 1.7만 |
|---|
| 2026.07.16 | ₩15,560 | ₩16,767 | ₩14,755 | ₩16,365 | +5.17% | 5.8천 |
|---|
| 2026.07.15 | ₩16,130 | ₩16,130 | ₩14,151 | ₩15,124 | -6.24% | 4.8천 |
|---|
| 2026.07.14 | ₩16,499 | ₩16,599 | ₩13,514 | ₩15,727 | -4.67% | 5.3만 |
|---|
| 2026.07.13 | ₩16,398 | ₩17,035 | ₩14,755 | ₩17,035 | +3.89% | 5.4천 |
|---|
| 2026.07.10 | ₩16,767 | ₩17,371 | ₩13,414 | ₩17,069 | +1.80% | 4.1천 |
|---|
| 2026.07.09 | ₩17,102 | ₩17,102 | ₩15,459 | ₩16,767 | -1.96% | 2.4천 |
|---|
| 2026.07.08 | ₩17,102 | ₩17,371 | ₩15,426 | ₩16,432 | -3.92% | 1.4천 |
|---|
| 2026.07.07 | ₩17,438 | ₩17,438 | ₩16,767 | ₩17,203 | -1.35% | 1.8천 |
|---|
| 2026.07.06 | ₩16,096 | ₩17,438 | ₩16,096 | ₩17,069 | +6.04% | 2.8천 |
|---|
| 2026.07.02 | ₩16,700 | ₩17,136 | ₩16,432 | ₩16,733 | +0.20% | 1.4천 |
|---|
| 2026.07.01 | ₩16,599 | ₩17,404 | ₩15,660 | ₩17,404 | +4.85% | 6.9천 |
|---|
| 2026.06.30 | ₩17,907 | ₩17,907 | ₩16,767 | ₩17,438 | -2.62% | 3.6천 |
|---|
| 2026.06.29 | ₩18,108 | ₩18,444 | ₩16,432 | ₩18,444 | +1.85% | 4.3천 |
|---|
| 2026.06.26 | ₩17,874 | ₩18,913 | ₩17,438 | ₩18,611 | +4.13% | 3.7천 |
|---|
| 2026.06.25 | ₩16,197 | ₩20,489 | ₩15,459 | ₩19,349 | +19.46% | 6.8만 |
|---|
| 2026.06.24 | ₩18,712 | ₩18,712 | ₩16,935 | ₩18,108 | -3.23% | 3천 |
|---|
| 2026.06.23 | ₩16,767 | ₩19,215 | ₩16,767 | ₩17,874 | +6.60% | 2.9천 |
|---|
| 2026.06.22 | ₩18,075 | ₩18,108 | ₩15,761 | ₩17,236 | -4.64% | 7.2천 |
|---|
| 2026.06.18 | ₩19,081 | ₩19,081 | ₩17,438 | ₩17,438 | -8.61% | 4.3천 |
|---|
| 2026.06.17 | ₩17,538 | ₩19,383 | ₩17,538 | ₩19,081 | +8.80% | 3.4천 |
|---|
| 2026.06.16 | ₩18,846 | ₩19,014 | ₩17,136 | ₩18,779 | -0.36% | 5.8천 |
|---|
| 2026.06.15 | ₩18,410 | ₩19,617 | ₩18,242 | ₩18,746 | +1.82% | 1만 |
|---|
| 2026.06.12 | ₩19,919 | ₩20,288 | ₩17,438 | ₩18,980 | -4.71% | 1.7만 |
|---|
| 2026.06.11 | ₩21,126 | ₩22,971 | ₩19,014 | ₩20,120 | -4.76% | 27.8만 |
|---|
| 2026.06.10 | ₩24,983 | ₩26,827 | ₩24,480 | ₩26,727 | +6.98% | 2.2천 |
|---|
| 2026.06.09 | ₩25,050 | ₩25,553 | ₩23,541 | ₩24,815 | -0.94% | 832 |
|---|
| 2026.06.08 | ₩24,144 | ₩25,654 | ₩23,574 | ₩25,654 | +6.25% | 1.5천 |
|---|
| 2026.06.05 | ₩25,150 | ₩25,821 | ₩24,144 | ₩25,486 | +1.33% | 2.5천 |
|---|
| 2026.06.04 | ₩21,797 | ₩25,150 | ₩21,797 | ₩25,150 | +15.38% | 4.3천 |
|---|
| 2026.06.03 | ₩22,468 | ₩23,809 | ₩20,120 | ₩21,629 | -3.73% | 3.4천 |
|---|
| 2026.06.02 | ₩23,138 | ₩23,273 | ₩21,797 | ₩22,032 | -4.78% | 2.4천 |
|---|
| 2026.06.01 | ₩24,782 | ₩25,821 | ₩23,105 | ₩23,273 | -6.09% | 3.8천 |
|---|
| 2026.05.29 | ₩26,492 | ₩26,525 | ₩23,943 | ₩25,687 | -3.04% | 3.8천 |
|---|
| 2026.05.28 | ₩29,510 | ₩29,510 | ₩26,157 | ₩26,291 | -10.91% | 3.2천 |
|---|
| 2026.05.27 | ₩28,437 | ₩29,510 | ₩27,196 | ₩29,476 | +3.66% | 1.7천 |
|---|
| 2026.05.26 | ₩28,839 | ₩31,857 | ₩27,867 | ₩29,242 | +1.40% | 1.5천 |
|---|
| 2026.05.22 | ₩30,147 | ₩30,147 | ₩27,196 | ₩28,571 | -5.23% | 2.3천 |
|---|
| 2026.05.21 | ₩29,175 | ₩31,589 | ₩27,196 | ₩29,476 | +1.03% | 2천 |
|---|
| 2026.05.20 | ₩26,928 | ₩29,342 | ₩26,827 | ₩29,342 | +8.97% | 3.5천 |
|---|
| 2026.05.19 | ₩29,845 | ₩30,482 | ₩26,861 | ₩27,230 | -8.76% | 6.5천 |
|---|
| 2026.05.18 | ₩30,181 | ₩30,684 | ₩27,833 | ₩28,839 | -4.44% | 3.4천 |
|---|
| 2026.05.15 | ₩32,528 | ₩35,546 | ₩28,672 | ₩29,510 | -9.28% | 1.5만 |
|---|
| 2026.05.14 | ₩32,193 | ₩36,217 | ₩31,187 | ₩31,220 | -3.02% | 6.4천 |
|---|
| 2026.05.13 | ₩35,881 | ₩38,061 | ₩31,254 | ₩32,461 | -9.53% | 5.9천 |
|---|
| 2026.05.12 | ₩38,229 | ₩38,564 | ₩34,875 | ₩36,887 | -3.51% | 6.2천 |
|---|
| 2026.05.11 | ₩31,857 | ₩40,241 | ₩30,851 | ₩37,223 | +16.84% | 1.3만 |
|---|
| 2026.05.08 | ₩34,540 | ₩34,875 | ₩30,918 | ₩32,193 | -6.80% | 5.1천 |
|---|
| 2026.05.07 | ₩34,540 | ₩35,546 | ₩32,863 | ₩34,875 | +0.97% | 1.9천 |
|---|
| 2026.05.06 | ₩33,266 | ₩35,211 | ₩31,857 | ₩34,540 | +3.83% | 4.5천 |
|---|
| 2026.05.05 | ₩35,546 | ₩35,546 | ₩30,851 | ₩33,869 | -4.72% | 8.8만 |
|---|
| 2026.05.04 | ₩31,354 | ₩36,552 | ₩30,851 | ₩35,043 | +11.76% | 6.4천 |
|---|
| 2026.05.01 | ₩32,193 | ₩32,528 | ₩30,415 | ₩30,851 | -4.17% | 1.6천 |
|---|
| 2026.04.30 | ₩31,522 | ₩32,863 | ₩29,309 | ₩32,863 | +4.26% | 2.7천 |
|---|
| 2026.04.29 | ₩32,796 | ₩32,863 | ₩31,187 | ₩32,193 | -1.84% | 2.9천 |
|---|
| 2026.04.28 | ₩40,241 | ₩40,576 | ₩28,839 | ₩33,869 | -15.83% | 2만 |
|---|
| 2026.04.27 | ₩43,594 | ₩46,948 | ₩41,247 | ₩46,948 | +7.69% | 1.5만 |
|---|
| 2026.04.24 | ₩45,271 | ₩45,271 | ₩39,570 | ₩44,600 | -1.48% | 4.9만 |
|---|
| 2026.04.23 | ₩37,893 | ₩38,061 | ₩36,519 | ₩37,558 | -0.88% | 4.7만 |
|---|
| 2026.04.22 | ₩38,899 | ₩38,899 | ₩37,089 | ₩38,229 | -1.72% | 720 |
|---|
| 2026.04.21 | ₩38,899 | ₩39,905 | ₩38,229 | ₩38,899 | 0.00% | 592 |
|---|
| 2026.04.20 | ₩41,918 | ₩41,918 | ₩37,223 | ₩37,893 | -9.60% | 1.4천 |
|---|
| 2026.04.17 | ₩36,552 | ₩43,259 | ₩36,552 | ₩42,253 | +15.60% | 4.9천 |
|---|
| 2026.04.16 | ₩33,869 | ₩37,893 | ₩32,997 | ₩37,893 | +11.88% | 4.9천 |
|---|
| 2026.04.15 | ₩31,187 | ₩36,887 | ₩30,181 | ₩35,211 | +12.90% | 9천 |
|---|
| 2026.04.14 | ₩29,745 | ₩32,528 | ₩29,678 | ₩31,187 | +4.85% | 5.6천 |
|---|
| 2026.04.13 | ₩30,181 | ₩31,354 | ₩28,504 | ₩30,549 | +1.22% | 2.1천 |
|---|
| 2026.04.10 | ₩29,845 | ₩32,193 | ₩29,845 | ₩31,220 | +4.61% | 616 |
|---|
| 2026.04.09 | ₩34,540 | ₩34,540 | ₩32,193 | ₩32,193 | -6.80% | 1.1천 |
|---|
| 2026.04.08 | ₩33,199 | ₩34,540 | ₩31,857 | ₩34,540 | +4.04% | 1.2천 |
|---|
| 2026.04.07 | ₩31,824 | ₩33,433 | ₩30,851 | ₩33,400 | +4.95% | 836 |
|---|
| 2026.04.06 | ₩31,857 | ₩32,528 | ₩30,583 | ₩32,528 | +2.11% | 692 |
|---|
| 2026.04.02 | ₩32,863 | ₩33,869 | ₩30,650 | ₩33,534 | +2.04% | 2천 |
|---|
| 2026.04.01 | ₩29,946 | ₩33,869 | ₩28,169 | ₩33,869 | +13.10% | 3.7천 |
|---|
| 2026.03.31 | ₩28,504 | ₩30,348 | ₩27,598 | ₩29,711 | +4.24% | 4천 |
|---|
| 2026.03.30 | ₩30,851 | ₩31,187 | ₩28,101 | ₩28,504 | -7.61% | 960 |
|---|
| 2026.03.27 | ₩32,193 | ₩33,366 | ₩30,181 | ₩31,187 | -3.13% | 1.5천 |
|---|
| 2026.03.26 | ₩32,427 | ₩34,372 | ₩29,879 | ₩33,165 | +2.28% | 5.4천 |
|---|
| 2026.03.25 | ₩32,863 | ₩39,738 | ₩32,562 | ₩38,229 | +16.33% | 9.5천 |
|---|
| 2026.03.24 | ₩33,199 | ₩34,875 | ₩31,488 | ₩34,205 | +3.03% | 3.6천 |
|---|
| 2026.03.23 | ₩29,007 | ₩33,534 | ₩29,007 | ₩33,199 | +14.45% | 1.6천 |
|---|
| 2026.03.20 | ₩32,193 | ₩33,366 | ₩28,906 | ₩30,851 | -4.17% | 6.7천 |
|---|
| 2026.03.19 | ₩30,214 | ₩31,958 | ₩28,906 | ₩31,086 | +2.89% | 1.6천 |
|---|
| 2026.03.18 | ₩32,193 | ₩32,193 | ₩28,537 | ₩30,818 | -4.27% | 3.4천 |
|---|
| 2026.03.17 | ₩33,098 | ₩34,875 | ₩31,019 | ₩32,193 | -2.74% | 2.6천 |
|---|
| 2026.03.16 | ₩32,863 | ₩34,205 | ₩29,577 | ₩33,534 | +2.04% | 4.9천 |
|---|
| 2026.03.13 | ₩29,409 | ₩31,857 | ₩28,504 | ₩31,522 | +7.18% | 6.8천 |
|---|
| 2026.03.12 | ₩27,833 | ₩30,818 | ₩26,894 | ₩30,818 | +10.72% | 6.4천 |
|---|
| 2026.03.11 | ₩31,522 | ₩31,522 | ₩27,498 | ₩29,778 | -5.53% | 1.6만 |
|---|
| 2026.03.10 | ₩28,269 | ₩41,582 | ₩27,498 | ₩31,991 | +13.17% | 26.5만 |
|---|
| 2026.03.09 | ₩26,794 | ₩29,510 | ₩24,212 | ₩28,370 | +5.88% | 8.2만 |
|---|
| 2026.03.06 | ₩26,827 | ₩34,205 | ₩26,827 | ₩28,504 | +6.25% | 1만 |
|---|
| 2026.03.05 | ₩28,370 | ₩29,510 | ₩26,559 | ₩27,129 | -4.37% | 368 |
|---|
| 2026.03.04 | ₩28,571 | ₩29,510 | ₩26,157 | ₩27,867 | -2.46% | 3.5천 |
|---|
| 2026.03.03 | ₩27,163 | ₩29,175 | ₩26,492 | ₩26,559 | -2.22% | 1.8천 |
|---|
| 2026.03.02 | ₩26,827 | ₩28,034 | ₩26,827 | ₩27,163 | +1.25% | 452 |
|---|
| 2026.02.27 | ₩27,498 | ₩29,510 | ₩26,995 | ₩27,531 | +0.12% | 1.5천 |
|---|
| 2026.02.26 | ₩27,095 | ₩28,169 | ₩26,827 | ₩28,068 | +3.59% | 1천 |
|---|
| 2026.02.25 | ₩26,727 | ₩27,330 | ₩26,727 | ₩26,760 | +0.13% | 268 |
|---|
| 2026.02.24 | ₩26,861 | ₩26,861 | ₩25,150 | ₩25,486 | -5.12% | 1천 |
|---|
| 2026.02.23 | ₩27,800 | ₩27,800 | ₩24,983 | ₩24,983 | -10.13% | 656 |
|---|
| 2026.02.20 | ₩27,330 | ₩28,169 | ₩25,150 | ₩25,486 | -6.75% | 1.5천 |
|---|
| 2026.02.19 | ₩27,666 | ₩28,202 | ₩26,827 | ₩27,330 | -1.21% | 164 |
|---|
| 2026.02.18 | ₩27,498 | ₩28,470 | ₩26,861 | ₩27,766 | +0.98% | 1천 |
|---|
| 2026.02.17 | ₩27,867 | ₩28,135 | ₩27,498 | ₩27,598 | -0.96% | 540 |
|---|
| 2026.02.13 | ₩26,827 | ₩29,443 | ₩26,157 | ₩27,330 | +1.88% | 2.5천 |
|---|
| 2026.02.12 | ₩29,678 | ₩29,845 | ₩27,163 | ₩27,163 | -8.47% | 1.2천 |
|---|
| 2026.02.11 | ₩30,248 | ₩31,086 | ₩29,007 | ₩29,108 | -3.77% | 1.7천 |
|---|
| 2026.02.10 | ₩31,522 | ₩32,528 | ₩28,906 | ₩31,488 | -0.11% | 2.1천 |
|---|
| 2026.02.09 | ₩30,851 | ₩30,851 | ₩28,504 | ₩30,549 | -0.98% | 1.4천 |
|---|
| 2026.02.06 | ₩28,537 | ₩29,946 | ₩26,157 | ₩28,772 | +0.82% | 3.7천 |
|---|
| 2026.02.05 | ₩31,522 | ₩31,522 | ₩27,498 | ₩27,833 | -11.70% | 2.8천 |
|---|
| 2026.02.04 | ₩36,552 | ₩36,887 | ₩31,857 | ₩31,891 | -12.75% | 2.9천 |
|---|
| 2026.02.03 | ₩37,055 | ₩37,223 | ₩33,534 | ₩34,540 | -6.79% | 2.4천 |
|---|
| 2026.02.02 | ₩38,229 | ₩39,570 | ₩36,887 | ₩36,887 | -3.51% | 3.1천 |
|---|
| 2026.01.30 | ₩41,247 | ₩41,918 | ₩39,235 | ₩39,905 | -3.25% | 1.6천 |
|---|
| 2026.01.29 | ₩41,582 | ₩41,582 | ₩39,905 | ₩41,247 | -0.81% | 3.8천 |
|---|
| 2026.01.28 | ₩45,271 | ₩45,472 | ₩40,911 | ₩42,253 | -6.67% | 8.2천 |
|---|
| 2026.01.27 | ₩40,241 | ₩43,594 | ₩38,899 | ₩42,924 | +6.67% | 3.3천 |
|---|
| 2026.01.26 | ₩40,576 | ₩42,253 | ₩39,905 | ₩40,073 | -1.24% | 4.4천 |
|---|
| 2026.01.23 | ₩43,594 | ₩43,963 | ₩41,247 | ₩41,918 | -3.85% | 1.4천 |
|---|
| 2026.01.22 | ₩43,594 | ₩43,594 | ₩40,576 | ₩42,924 | -1.54% | 992 |
|---|
| 2026.01.21 | ₩41,918 | ₩43,930 | ₩41,582 | ₩42,588 | +1.60% | 2.7천 |
|---|
| 2026.01.20 | ₩40,241 | ₩42,253 | ₩39,905 | ₩42,253 | +5.00% | 3천 |
|---|
| 2026.01.16 | ₩41,247 | ₩41,247 | ₩39,905 | ₩40,911 | -0.81% | 1.7천 |
|---|
| 2026.01.15 | ₩41,079 | ₩41,247 | ₩39,570 | ₩41,247 | +0.41% | 2.3천 |
|---|
| 2026.01.14 | ₩41,582 | ₩42,387 | ₩40,241 | ₩41,918 | +0.81% | 3.5천 |
|---|
| 2026.01.13 | ₩46,277 | ₩46,277 | ₩40,576 | ₩42,588 | -7.97% | 5.2천 |
|---|
| 2026.01.12 | ₩44,936 | ₩46,612 | ₩43,594 | ₩46,277 | +2.99% | 4.7천 |
|---|
| 2026.01.09 | ₩49,295 | ₩49,966 | ₩44,936 | ₩45,271 | -8.16% | 6.5천 |
|---|
| 2026.01.08 | ₩45,271 | ₩47,786 | ₩42,286 | ₩47,618 | +5.19% | 2.7만 |
|---|
| 2026.01.07 | ₩48,289 | ₩49,228 | ₩44,433 | ₩44,936 | -6.94% | 3.2천 |
|---|
| 2026.01.06 | ₩47,954 | ₩48,960 | ₩46,948 | ₩48,289 | +0.70% | 2.3천 |
|---|
| 2026.01.05 | ₩45,606 | ₩47,954 | ₩45,271 | ₩47,283 | +3.68% | 3천 |
|---|
| 2026.01.02 | ₩50,301 | ₩50,301 | ₩45,841 | ₩47,618 | -5.33% | 4.2천 |
|---|
| 2025.12.31 | ₩50,636 | ₩52,816 | ₩48,624 | ₩48,624 | -3.97% | 6.7천 |
|---|
| 2025.12.30 | ₩50,972 | ₩53,654 | ₩47,618 | ₩52,648 | +3.29% | 7.4천 |
|---|
| 2025.12.29 | ₩50,636 | ₩53,017 | ₩46,948 | ₩49,630 | -1.99% | 1.1만 |
|---|
| 2025.12.26 | ₩61,367 | ₩62,373 | ₩53,654 | ₩53,990 | -12.02% | 1.3만 |
|---|
| 2025.12.24 | ₩65,727 | ₩66,397 | ₩50,636 | ₩63,379 | -3.57% | 2.2만 |
|---|
| 2025.12.23 | ₩74,781 | ₩84,170 | ₩60,697 | ₩63,379 | -15.25% | 197.3만 |
|---|
| 2025.12.22 | ₩58,684 | ₩62,709 | ₩58,684 | ₩60,697 | +3.43% | 404 |
|---|
| 2025.12.19 | ₩62,709 | ₩63,815 | ₩58,349 | ₩58,349 | -6.95% | 1.2천 |
|---|
| 2025.12.18 | ₩64,050 | ₩67,739 | ₩62,373 | ₩63,379 | -1.05% | 616 |
|---|
| 2025.12.17 | ₩65,056 | ₩67,068 | ₩63,715 | ₩63,715 | -2.06% | 348 |
|---|
| 2025.12.16 | ₩67,403 | ₩69,449 | ₩67,068 | ₩67,068 | -0.50% | 456 |
|---|
| 2025.12.15 | ₩68,074 | ₩70,421 | ₩65,995 | ₩67,403 | -0.99% | 872 |
|---|
| 2025.12.12 | ₩89,200 | ₩89,200 | ₩68,745 | ₩69,918 | -21.62% | 6천 |
|---|
| 2025.12.11 | ₩78,134 | ₩90,542 | ₩77,799 | ₩89,200 | +14.16% | 1.3만 |
|---|
| 2025.12.10 | ₩78,134 | ₩81,488 | ₩76,458 | ₩79,811 | +2.15% | 1.2천 |
|---|
| 2025.12.09 | ₩73,775 | ₩79,140 | ₩72,433 | ₩78,134 | +5.91% | 4.8천 |
|---|
| 2025.12.08 | ₩67,403 | ₩73,439 | ₩66,397 | ₩70,757 | +4.98% | 1.4천 |
|---|
| 2025.12.05 | ₩68,409 | ₩68,745 | ₩65,693 | ₩67,068 | -1.96% | 404 |
|---|
| 2025.12.04 | ₩62,038 | ₩74,680 | ₩62,038 | ₩68,409 | +10.27% | 8.3천 |
|---|
| 2025.12.03 | ₩59,355 | ₩61,367 | ₩57,678 | ₩59,355 | 0.00% | 1.5천 |
|---|
| 2025.12.02 | ₩61,032 | ₩62,038 | ₩59,020 | ₩59,691 | -2.20% | 768 |
|---|
| 2025.12.01 | ₩62,038 | ₩62,038 | ₩59,858 | ₩61,367 | -1.08% | 1천 |
|---|
| 2025.11.28 | ₩59,020 | ₩62,038 | ₩59,020 | ₩60,864 | +3.13% | 1.6천 |
|---|
| 2025.11.26 | ₩57,008 | ₩60,998 | ₩57,008 | ₩59,020 | +3.53% | 636 |
|---|
| 2025.11.25 | ₩57,678 | ₩59,355 | ₩56,337 | ₩58,684 | +1.74% | 1.1천 |
|---|
| 2025.11.24 | ₩55,331 | ₩58,684 | ₩55,331 | ₩57,678 | +4.24% | 1.6천 |
|---|
| 2025.11.21 | ₩54,996 | ₩56,337 | ₩53,520 | ₩55,331 | +0.61% | 424 |
|---|
| 2025.11.20 | ₩56,002 | ₩58,014 | ₩52,984 | ₩53,654 | -4.19% | 1.2천 |
|---|
| 2025.11.19 | ₩63,044 | ₩63,044 | ₩55,331 | ₩55,331 | -12.23% | 1.9천 |
|---|
| 2025.11.18 | ₩50,301 | ₩63,044 | ₩50,301 | ₩63,044 | +25.33% | 5.8천 |
|---|
| 2025.11.17 | ₩60,697 | ₩62,038 | ₩49,295 | ₩50,402 | -16.96% | 4.1천 |
|---|
| 2025.11.14 | ₩68,074 | ₩68,711 | ₩58,416 | ₩64,050 | -5.91% | 1.6만 |
|---|
| 2025.11.13 | ₩73,775 | ₩76,122 | ₩69,080 | ₩69,751 | -5.45% | 1.4천 |
|---|
| 2025.11.12 | ₩76,122 | ₩78,134 | ₩75,116 | ₩75,116 | -1.32% | 500 |
|---|
| 2025.11.11 | ₩75,787 | ₩76,458 | ₩74,479 | ₩75,955 | +0.22% | 352 |
|---|
| 2025.11.10 | ₩75,787 | ₩78,973 | ₩74,110 | ₩75,787 | 0.00% | 1.9천 |
|---|
| 2025.11.07 | ₩77,464 | ₩78,134 | ₩71,796 | ₩74,781 | -3.46% | 916 |
|---|
| 2025.11.06 | ₩79,476 | ₩82,292 | ₩74,445 | ₩75,116 | -5.49% | 1.9천 |
|---|
| 2025.11.05 | ₩81,152 | ₩90,206 | ₩78,134 | ₩83,164 | +2.48% | 8.7천 |
|---|
| 2025.11.04 | ₩78,134 | ₩80,817 | ₩77,128 | ₩77,464 | -0.86% | 440 |
|---|
| 2025.11.03 | ₩84,170 | ₩84,170 | ₩78,134 | ₩79,476 | -5.58% | 1.6천 |
|---|
| 2025.10.31 | ₩80,817 | ₩86,182 | ₩80,817 | ₩84,170 | +4.15% | 1.1천 |
|---|
| 2025.10.30 | ₩85,847 | ₩86,216 | ₩80,482 | ₩83,835 | -2.34% | 1.3천 |
|---|
| 2025.10.29 | ₩89,536 | ₩89,871 | ₩83,835 | ₩84,673 | -5.43% | 2천 |
|---|
| 2025.10.28 | ₩92,554 | ₩93,895 | ₩88,194 | ₩90,206 | -2.54% | 2.2천 |
|---|
| 2025.10.27 | ₩96,913 | ₩97,550 | ₩92,554 | ₩93,895 | -3.11% | 1.4천 |
|---|
| 2025.10.24 | ₩95,874 | ₩97,249 | ₩94,901 | ₩96,913 | +1.08% | 900 |
|---|
| 2025.10.23 | ₩94,331 | ₩97,249 | ₩93,895 | ₩94,901 | +0.60% | 796 |
|---|
| 2025.10.22 | ₩97,550 | ₩98,221 | ₩94,231 | ₩95,505 | -2.10% | 1천 |
|---|
| 2025.10.21 | ₩97,249 | ₩99,261 | ₩94,901 | ₩98,925 | +1.72% | 1.4천 |
|---|
| 2025.10.20 | ₩98,523 | ₩99,931 | ₩94,231 | ₩95,639 | -2.93% | 2천 |
|---|
| 2025.10.17 | ₩99,931 | ₩100,267 | ₩95,907 | ₩97,249 | -2.68% | 704 |
|---|
| 2025.10.16 | ₩101,273 | ₩101,273 | ₩95,907 | ₩98,925 | -2.32% | 1.2천 |
|---|
| 2025.10.15 | ₩100,267 | ₩100,937 | ₩98,255 | ₩100,267 | 0.00% | 1.1천 |
|---|
| 2025.10.14 | ₩99,261 | ₩102,614 | ₩97,819 | ₩100,937 | +1.69% | 2.6천 |
|---|
| 2025.10.13 | ₩97,249 | ₩99,596 | ₩96,075 | ₩98,255 | +1.03% | 600 |
|---|
| 2025.10.10 | ₩98,925 | ₩100,267 | ₩94,901 | ₩96,913 | -2.03% | 4.8천 |
|---|