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 | ₩2,937 | ₩3,044 | ₩2,816 | ₩2,870 | -2.28% | 14만 |
| 2026.10.08 | ₩2,776 | ₩3,058 | ₩2,776 | ₩2,964 | +6.76% | 15.1만 |
| 2026.10.07 | ₩3,098 | ₩3,192 | ₩2,924 | ₩2,937 | -5.19% | 12.6만 |
| 2026.10.06 | ₩3,165 | ₩3,326 | ₩3,125 | ₩3,192 | +0.85% | 12.8만 |
| 2026.10.05 | ₩3,245 | ₩3,339 | ₩3,085 | ₩3,326 | +2.48% | 31만 |
| 2026.10.02 | ₩3,420 | ₩3,608 | ₩3,294 | ₩3,473 | +1.57% | 23.8만 |
| 2026.10.01 | ₩3,420 | ₩3,688 | ₩3,326 | ₩3,366 | -1.57% | 67.5만 |
| 2026.09.30 | ₩5,364 | ₩5,887 | ₩3,393 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,755 |
| -30.00% |
| 5228.7만 |
| 2026.09.29 | ₩3,527 | ₩4,182 | ₩3,232 | ₩3,795 | +7.60% | 37.7만 |
|---|
| 2026.09.28 | ₩3,782 | ₩4,064 | ₩3,554 | ₩3,621 | -4.26% | 22만 |
|---|
| 2026.09.25 | ₩4,479 | ₩4,693 | ₩3,742 | ₩4,064 | -9.28% | 75.2만 |
|---|
| 2026.09.24 | ₩3,514 | ₩5,083 | ₩3,111 | ₩4,667 | +32.82% | 1075.1만 |
|---|
| 2026.09.23 | ₩3,286 | ₩4,412 | ₩3,023 | ₩3,661 | +11.43% | 210.9만 |
|---|
| 2026.09.22 | ₩3,232 | ₩3,755 | ₩3,165 | ₩3,339 | +3.32% | 53.6만 |
|---|
| 2026.09.21 | ₩2,867 | ₩3,286 | ₩2,861 | ₩3,192 | +11.32% | 12.3만 |
|---|
| 2026.09.18 | ₩3,071 | ₩3,165 | ₩2,843 | ₩2,843 | -7.42% | 5.7만 |
|---|
| 2026.09.17 | ₩2,897 | ₩3,272 | ₩2,843 | ₩2,991 | +3.24% | 21.6만 |
|---|
| 2026.09.16 | ₩2,749 | ₩3,031 | ₩2,749 | ₩2,789 | +1.46% | 11.5만 |
|---|
| 2026.09.15 | ₩2,843 | ₩2,910 | ₩2,761 | ₩2,830 | -0.47% | 3.4만 |
|---|
| 2026.09.14 | ₩3,017 | ₩3,245 | ₩2,816 | ₩2,816 | -6.67% | 14.7만 |
|---|
| 2026.09.11 | ₩2,937 | ₩3,205 | ₩2,910 | ₩3,031 | +3.20% | 16.1만 |
|---|
| 2026.09.10 | ₩3,192 | ₩3,192 | ₩2,894 | ₩2,950 | -7.56% | 7.7만 |
|---|
| 2026.09.09 | ₩3,031 | ₩3,313 | ₩2,977 | ₩3,219 | +6.19% | 12.2만 |
|---|
| 2026.09.08 | ₩3,675 | ₩3,675 | ₩3,272 | ₩3,353 | -8.76% | 16만 |
|---|
| 2026.09.04 | ₩3,889 | ₩4,009 | ₩3,648 | ₩3,715 | -4.48% | 7.2만 |
|---|
| 2026.09.03 | ₩4,064 | ₩4,305 | ₩3,688 | ₩3,755 | -7.59% | 13.9만 |
|---|
| 2026.09.02 | ₩4,050 | ₩4,344 | ₩3,621 | ₩4,184 | +3.31% | 14.8만 |
|---|
| 2026.09.01 | ₩4,318 | ₩4,640 | ₩3,862 | ₩4,117 | -4.66% | 29.2만 |
|---|
| 2026.08.31 | ₩3,755 | ₩5,190 | ₩3,755 | ₩4,788 | +27.50% | 66.3만 |
|---|
| 2026.08.28 | ₩4,124 | ₩4,493 | ₩3,923 | ₩4,057 | -1.63% | 52.2만 |
|---|
| 2026.08.27 | ₩5,096 | ₩5,197 | ₩3,923 | ₩4,124 | -19.08% | 32.5만 |
|---|
| 2026.08.26 | ₩5,163 | ₩5,532 | ₩5,130 | ₩5,230 | +1.30% | 14.1만 |
|---|
| 2026.08.25 | ₩4,861 | ₩5,465 | ₩4,694 | ₩5,331 | +9.66% | 29.2만 |
|---|
| 2026.08.24 | ₩4,023 | ₩6,303 | ₩3,923 | ₩5,566 | +38.33% | 439만 |
|---|
| 2026.08.21 | ₩3,990 | ₩4,426 | ₩3,755 | ₩4,124 | +3.36% | 15.6만 |
|---|
| 2026.08.20 | ₩4,459 | ₩4,459 | ₩3,856 | ₩4,090 | -8.27% | 20만 |
|---|
| 2026.08.19 | ₩4,426 | ₩4,593 | ₩3,789 | ₩4,493 | +1.52% | 49.7만 |
|---|
| 2026.08.18 | ₩6,035 | ₩6,035 | ₩5,096 | ₩5,398 | -10.56% | 43.1만 |
|---|
| 2026.08.17 | ₩5,767 | ₩8,013 | ₩5,599 | ₩6,136 | +6.40% | 109.8만 |
|---|
| 2026.08.14 | ₩5,431 | ₩9,824 | ₩5,364 | ₩6,404 | +17.90% | 684.1만 |
|---|
| 2026.08.13 | ₩5,364 | ₩6,873 | ₩5,331 | ₩5,733 | +6.88% | 94.4만 |
|---|
| 2026.08.12 | ₩11,165 | ₩43,586 | ₩6,706 | ₩7,577 | -32.13% | 550.8만 |
|---|
| 2026.08.11 | ₩9,656 | ₩11,969 | ₩9,421 | ₩10,394 | +7.64% | 5.5만 |
|---|
| 2026.08.10 | ₩9,656 | ₩10,058 | ₩9,220 | ₩9,656 | 0.00% | 4.6천 |
|---|
| 2026.08.07 | ₩9,488 | ₩11,165 | ₩8,818 | ₩9,555 | +0.71% | 4.5만 |
|---|
| 2026.08.06 | ₩10,058 | ₩10,729 | ₩8,717 | ₩9,220 | -8.33% | 3.2만 |
|---|
| 2026.08.05 | ₩11,232 | ₩11,500 | ₩9,555 | ₩9,824 | -12.54% | 1.3만 |
|---|
| 2026.08.04 | ₩10,930 | ₩12,405 | ₩10,729 | ₩11,131 | +1.84% | 2.5만 |
|---|
| 2026.08.03 | ₩10,896 | ₩11,802 | ₩9,723 | ₩10,595 | -2.77% | 3.5만 |
|---|
| 2026.07.31 | ₩9,991 | ₩12,103 | ₩8,583 | ₩10,394 | +4.03% | 13.9만 |
|---|
| 2026.07.30 | ₩8,918 | ₩9,354 | ₩8,415 | ₩9,321 | +4.51% | 5.5천 |
|---|
| 2026.07.29 | ₩9,522 | ₩9,522 | ₩8,482 | ₩9,388 | -1.41% | 5.4천 |
|---|
| 2026.07.28 | ₩9,656 | ₩9,958 | ₩8,415 | ₩9,656 | 0.00% | 5.9천 |
|---|
| 2026.07.27 | ₩9,689 | ₩10,293 | ₩8,650 | ₩9,488 | -2.08% | 9.6천 |
|---|
| 2026.07.24 | ₩9,388 | ₩14,383 | ₩9,052 | ₩9,958 | +6.07% | 25.1만 |
|---|
| 2026.07.23 | ₩9,086 | ₩9,656 | ₩8,482 | ₩9,589 | +5.54% | 1.6만 |
|---|
| 2026.07.22 | ₩10,427 | ₩10,762 | ₩9,388 | ₩9,555 | -8.36% | 12.5만 |
|---|
| 2026.07.21 | ₩11,735 | ₩12,506 | ₩10,394 | ₩10,427 | -11.14% | 1.5만 |
|---|
| 2026.07.20 | ₩15,289 | ₩16,093 | ₩11,768 | ₩12,103 | -20.83% | 4.4만 |
|---|
| 2026.07.17 | ₩15,188 | ₩17,099 | ₩14,249 | ₩16,931 | +11.48% | 1.7만 |
|---|
| 2026.07.16 | ₩15,557 | ₩16,764 | ₩14,752 | ₩16,361 | +5.17% | 5.8천 |
|---|
| 2026.07.15 | ₩16,127 | ₩16,127 | ₩14,149 | ₩15,121 | -6.24% | 4.8천 |
|---|
| 2026.07.14 | ₩16,496 | ₩16,596 | ₩13,512 | ₩15,724 | -4.67% | 5.3만 |
|---|
| 2026.07.13 | ₩16,395 | ₩17,032 | ₩14,752 | ₩17,032 | +3.89% | 5.4천 |
|---|
| 2026.07.10 | ₩16,764 | ₩17,367 | ₩13,411 | ₩17,065 | +1.80% | 4.1천 |
|---|
| 2026.07.09 | ₩17,099 | ₩17,099 | ₩15,456 | ₩16,764 | -1.96% | 2.4천 |
|---|
| 2026.07.08 | ₩17,099 | ₩17,367 | ₩15,423 | ₩16,428 | -3.92% | 1.4천 |
|---|
| 2026.07.07 | ₩17,434 | ₩17,434 | ₩16,764 | ₩17,200 | -1.35% | 1.8천 |
|---|
| 2026.07.06 | ₩16,093 | ₩17,434 | ₩16,093 | ₩17,065 | +6.04% | 2.8천 |
|---|
| 2026.07.02 | ₩16,697 | ₩17,133 | ₩16,428 | ₩16,730 | +0.20% | 1.4천 |
|---|
| 2026.07.01 | ₩16,596 | ₩17,401 | ₩15,657 | ₩17,401 | +4.85% | 6.9천 |
|---|
| 2026.06.30 | ₩17,904 | ₩17,904 | ₩16,764 | ₩17,434 | -2.62% | 3.6천 |
|---|
| 2026.06.29 | ₩18,105 | ₩18,440 | ₩16,428 | ₩18,440 | +1.85% | 4.3천 |
|---|
| 2026.06.26 | ₩17,870 | ₩18,910 | ₩17,434 | ₩18,608 | +4.13% | 3.7천 |
|---|
| 2026.06.25 | ₩16,194 | ₩20,485 | ₩15,456 | ₩19,345 | +19.46% | 6.8만 |
|---|
| 2026.06.24 | ₩18,708 | ₩18,708 | ₩16,931 | ₩18,105 | -3.23% | 3천 |
|---|
| 2026.06.23 | ₩16,764 | ₩19,211 | ₩16,764 | ₩17,870 | +6.60% | 2.9천 |
|---|
| 2026.06.22 | ₩18,071 | ₩18,105 | ₩15,758 | ₩17,233 | -4.64% | 7.2천 |
|---|
| 2026.06.18 | ₩19,077 | ₩19,077 | ₩17,434 | ₩17,434 | -8.61% | 4.3천 |
|---|
| 2026.06.17 | ₩17,535 | ₩19,379 | ₩17,535 | ₩19,077 | +8.80% | 3.4천 |
|---|
| 2026.06.16 | ₩18,842 | ₩19,010 | ₩17,133 | ₩18,775 | -0.36% | 5.8천 |
|---|
| 2026.06.15 | ₩18,407 | ₩19,614 | ₩18,239 | ₩18,742 | +1.82% | 1만 |
|---|
| 2026.06.12 | ₩19,915 | ₩20,284 | ₩17,434 | ₩18,977 | -4.71% | 1.7만 |
|---|
| 2026.06.11 | ₩21,122 | ₩22,966 | ₩19,010 | ₩20,117 | -4.76% | 27.8만 |
|---|
| 2026.06.10 | ₩24,978 | ₩26,822 | ₩24,475 | ₩26,721 | +6.98% | 2.2천 |
|---|
| 2026.06.09 | ₩25,045 | ₩25,548 | ₩23,536 | ₩24,810 | -0.94% | 832 |
|---|
| 2026.06.08 | ₩24,140 | ₩25,649 | ₩23,570 | ₩25,649 | +6.25% | 1.5천 |
|---|
| 2026.06.05 | ₩25,146 | ₩25,816 | ₩24,140 | ₩25,481 | +1.33% | 2.5천 |
|---|
| 2026.06.04 | ₩21,793 | ₩25,146 | ₩21,793 | ₩25,146 | +15.38% | 4.3천 |
|---|
| 2026.06.03 | ₩22,463 | ₩23,805 | ₩20,117 | ₩21,625 | -3.73% | 3.4천 |
|---|
| 2026.06.02 | ₩23,134 | ₩23,268 | ₩21,793 | ₩22,028 | -4.78% | 2.4천 |
|---|
| 2026.06.01 | ₩24,777 | ₩25,816 | ₩23,100 | ₩23,268 | -6.09% | 3.8천 |
|---|
| 2026.05.29 | ₩26,487 | ₩26,520 | ₩23,939 | ₩25,682 | -3.04% | 3.8천 |
|---|
| 2026.05.28 | ₩29,504 | ₩29,504 | ₩26,151 | ₩26,286 | -10.91% | 3.2천 |
|---|
| 2026.05.27 | ₩28,431 | ₩29,504 | ₩27,191 | ₩29,471 | +3.66% | 1.7천 |
|---|
| 2026.05.26 | ₩28,834 | ₩31,851 | ₩27,861 | ₩29,236 | +1.40% | 1.5천 |
|---|
| 2026.05.22 | ₩30,141 | ₩30,141 | ₩27,191 | ₩28,565 | -5.23% | 2.3천 |
|---|
| 2026.05.21 | ₩29,169 | ₩31,583 | ₩27,191 | ₩29,471 | +1.03% | 2천 |
|---|
| 2026.05.20 | ₩26,923 | ₩29,337 | ₩26,822 | ₩29,337 | +8.97% | 3.5천 |
|---|
| 2026.05.19 | ₩29,839 | ₩30,476 | ₩26,856 | ₩27,224 | -8.76% | 6.5천 |
|---|
| 2026.05.18 | ₩30,175 | ₩30,678 | ₩27,828 | ₩28,834 | -4.44% | 3.4천 |
|---|
| 2026.05.15 | ₩32,522 | ₩35,539 | ₩28,666 | ₩29,504 | -9.28% | 1.5만 |
|---|
| 2026.05.14 | ₩32,186 | ₩36,210 | ₩31,181 | ₩31,214 | -3.02% | 6.4천 |
|---|
| 2026.05.13 | ₩35,874 | ₩38,054 | ₩31,248 | ₩32,455 | -9.53% | 5.9천 |
|---|
| 2026.05.12 | ₩38,221 | ₩38,557 | ₩34,869 | ₩36,880 | -3.51% | 6.2천 |
|---|
| 2026.05.11 | ₩31,851 | ₩40,233 | ₩30,845 | ₩37,216 | +16.84% | 1.3만 |
|---|
| 2026.05.08 | ₩34,533 | ₩34,869 | ₩30,912 | ₩32,186 | -6.80% | 5.1천 |
|---|
| 2026.05.07 | ₩34,533 | ₩35,539 | ₩32,857 | ₩34,869 | +0.97% | 1.9천 |
|---|
| 2026.05.06 | ₩33,259 | ₩35,204 | ₩31,851 | ₩34,533 | +3.83% | 4.5천 |
|---|
| 2026.05.05 | ₩35,539 | ₩35,539 | ₩30,845 | ₩33,863 | -4.72% | 8.8만 |
|---|
| 2026.05.04 | ₩31,348 | ₩36,545 | ₩30,845 | ₩35,036 | +11.76% | 6.4천 |
|---|
| 2026.05.01 | ₩32,186 | ₩32,522 | ₩30,409 | ₩30,845 | -4.17% | 1.6천 |
|---|
| 2026.04.30 | ₩31,516 | ₩32,857 | ₩29,303 | ₩32,857 | +4.26% | 2.7천 |
|---|
| 2026.04.29 | ₩32,790 | ₩32,857 | ₩31,181 | ₩32,186 | -1.84% | 2.9천 |
|---|
| 2026.04.28 | ₩40,233 | ₩40,568 | ₩28,834 | ₩33,863 | -15.83% | 2만 |
|---|
| 2026.04.27 | ₩43,586 | ₩46,939 | ₩41,239 | ₩46,939 | +7.69% | 1.5만 |
|---|
| 2026.04.24 | ₩45,262 | ₩45,262 | ₩39,562 | ₩44,592 | -1.48% | 4.9만 |
|---|
| 2026.04.23 | ₩37,886 | ₩38,054 | ₩36,511 | ₩37,551 | -0.88% | 4.7만 |
|---|
| 2026.04.22 | ₩38,892 | ₩38,892 | ₩37,081 | ₩38,221 | -1.72% | 720 |
|---|
| 2026.04.21 | ₩38,892 | ₩39,898 | ₩38,221 | ₩38,892 | 0.00% | 592 |
|---|
| 2026.04.20 | ₩41,909 | ₩41,909 | ₩37,216 | ₩37,886 | -9.60% | 1.4천 |
|---|
| 2026.04.17 | ₩36,545 | ₩43,250 | ₩36,545 | ₩42,245 | +15.60% | 4.9천 |
|---|
| 2026.04.16 | ₩33,863 | ₩37,886 | ₩32,991 | ₩37,886 | +11.88% | 4.9천 |
|---|
| 2026.04.15 | ₩31,181 | ₩36,880 | ₩30,175 | ₩35,204 | +12.90% | 9천 |
|---|
| 2026.04.14 | ₩29,739 | ₩32,522 | ₩29,672 | ₩31,181 | +4.85% | 5.6천 |
|---|
| 2026.04.13 | ₩30,175 | ₩31,348 | ₩28,498 | ₩30,544 | +1.22% | 2.1천 |
|---|
| 2026.04.10 | ₩29,839 | ₩32,186 | ₩29,839 | ₩31,214 | +4.61% | 616 |
|---|
| 2026.04.09 | ₩34,533 | ₩34,533 | ₩32,186 | ₩32,186 | -6.80% | 1.1천 |
|---|
| 2026.04.08 | ₩33,192 | ₩34,533 | ₩31,851 | ₩34,533 | +4.04% | 1.2천 |
|---|
| 2026.04.07 | ₩31,818 | ₩33,427 | ₩30,845 | ₩33,393 | +4.95% | 836 |
|---|
| 2026.04.06 | ₩31,851 | ₩32,522 | ₩30,577 | ₩32,522 | +2.11% | 692 |
|---|
| 2026.04.02 | ₩32,857 | ₩33,863 | ₩30,644 | ₩33,528 | +2.04% | 2천 |
|---|
| 2026.04.01 | ₩29,940 | ₩33,863 | ₩28,163 | ₩33,863 | +13.10% | 3.7천 |
|---|
| 2026.03.31 | ₩28,498 | ₩30,342 | ₩27,593 | ₩29,705 | +4.24% | 4천 |
|---|
| 2026.03.30 | ₩30,845 | ₩31,181 | ₩28,096 | ₩28,498 | -7.61% | 960 |
|---|
| 2026.03.27 | ₩32,186 | ₩33,360 | ₩30,175 | ₩31,181 | -3.13% | 1.5천 |
|---|
| 2026.03.26 | ₩32,421 | ₩34,366 | ₩29,873 | ₩33,159 | +2.28% | 5.4천 |
|---|
| 2026.03.25 | ₩32,857 | ₩39,730 | ₩32,555 | ₩38,221 | +16.33% | 9.5천 |
|---|
| 2026.03.24 | ₩33,192 | ₩34,869 | ₩31,482 | ₩34,198 | +3.03% | 3.6천 |
|---|
| 2026.03.23 | ₩29,001 | ₩33,528 | ₩29,001 | ₩33,192 | +14.45% | 1.6천 |
|---|
| 2026.03.20 | ₩32,186 | ₩33,360 | ₩28,901 | ₩30,845 | -4.17% | 6.7천 |
|---|
| 2026.03.19 | ₩30,208 | ₩31,952 | ₩28,901 | ₩31,080 | +2.89% | 1.6천 |
|---|
| 2026.03.18 | ₩32,186 | ₩32,186 | ₩28,532 | ₩30,812 | -4.27% | 3.4천 |
|---|
| 2026.03.17 | ₩33,092 | ₩34,869 | ₩31,013 | ₩32,186 | -2.74% | 2.6천 |
|---|
| 2026.03.16 | ₩32,857 | ₩34,198 | ₩29,571 | ₩33,528 | +2.04% | 4.9천 |
|---|
| 2026.03.13 | ₩29,404 | ₩31,851 | ₩28,498 | ₩31,516 | +7.18% | 6.8천 |
|---|
| 2026.03.12 | ₩27,828 | ₩30,812 | ₩26,889 | ₩30,812 | +10.72% | 6.4천 |
|---|
| 2026.03.11 | ₩31,516 | ₩31,516 | ₩27,493 | ₩29,772 | -5.53% | 1.6만 |
|---|
| 2026.03.10 | ₩28,264 | ₩41,574 | ₩27,493 | ₩31,985 | +13.17% | 26.5만 |
|---|
| 2026.03.09 | ₩26,788 | ₩29,504 | ₩24,207 | ₩28,364 | +5.88% | 8.2만 |
|---|
| 2026.03.06 | ₩26,822 | ₩34,198 | ₩26,822 | ₩28,498 | +6.25% | 1만 |
|---|
| 2026.03.05 | ₩28,364 | ₩29,504 | ₩26,554 | ₩27,124 | -4.37% | 368 |
|---|
| 2026.03.04 | ₩28,565 | ₩29,504 | ₩26,151 | ₩27,861 | -2.46% | 3.5천 |
|---|
| 2026.03.03 | ₩27,157 | ₩29,169 | ₩26,487 | ₩26,554 | -2.22% | 1.8천 |
|---|
| 2026.03.02 | ₩26,822 | ₩28,029 | ₩26,822 | ₩27,157 | +1.25% | 452 |
|---|
| 2026.02.27 | ₩27,493 | ₩29,504 | ₩26,990 | ₩27,526 | +0.12% | 1.5천 |
|---|
| 2026.02.26 | ₩27,090 | ₩28,163 | ₩26,822 | ₩28,063 | +3.59% | 1천 |
|---|
| 2026.02.25 | ₩26,721 | ₩27,325 | ₩26,721 | ₩26,755 | +0.13% | 268 |
|---|
| 2026.02.24 | ₩26,856 | ₩26,856 | ₩25,146 | ₩25,481 | -5.12% | 1천 |
|---|
| 2026.02.23 | ₩27,794 | ₩27,794 | ₩24,978 | ₩24,978 | -10.13% | 656 |
|---|
| 2026.02.20 | ₩27,325 | ₩28,163 | ₩25,146 | ₩25,481 | -6.75% | 1.5천 |
|---|
| 2026.02.19 | ₩27,660 | ₩28,197 | ₩26,822 | ₩27,325 | -1.21% | 164 |
|---|
| 2026.02.18 | ₩27,493 | ₩28,465 | ₩26,856 | ₩27,761 | +0.98% | 1천 |
|---|
| 2026.02.17 | ₩27,861 | ₩28,130 | ₩27,493 | ₩27,593 | -0.96% | 540 |
|---|
| 2026.02.13 | ₩26,822 | ₩29,437 | ₩26,151 | ₩27,325 | +1.88% | 2.5천 |
|---|
| 2026.02.12 | ₩29,672 | ₩29,839 | ₩27,157 | ₩27,157 | -8.47% | 1.2천 |
|---|
| 2026.02.11 | ₩30,242 | ₩31,080 | ₩29,001 | ₩29,102 | -3.77% | 1.7천 |
|---|
| 2026.02.10 | ₩31,516 | ₩32,522 | ₩28,901 | ₩31,482 | -0.11% | 2.1천 |
|---|
| 2026.02.09 | ₩30,845 | ₩30,845 | ₩28,498 | ₩30,544 | -0.98% | 1.4천 |
|---|
| 2026.02.06 | ₩28,532 | ₩29,940 | ₩26,151 | ₩28,767 | +0.82% | 3.7천 |
|---|
| 2026.02.05 | ₩31,516 | ₩31,516 | ₩27,493 | ₩27,828 | -11.70% | 2.8천 |
|---|
| 2026.02.04 | ₩36,545 | ₩36,880 | ₩31,851 | ₩31,885 | -12.75% | 2.9천 |
|---|
| 2026.02.03 | ₩37,048 | ₩37,216 | ₩33,528 | ₩34,533 | -6.79% | 2.4천 |
|---|
| 2026.02.02 | ₩38,221 | ₩39,562 | ₩36,880 | ₩36,880 | -3.51% | 3.1천 |
|---|
| 2026.01.30 | ₩41,239 | ₩41,909 | ₩39,227 | ₩39,898 | -3.25% | 1.6천 |
|---|
| 2026.01.29 | ₩41,574 | ₩41,574 | ₩39,898 | ₩41,239 | -0.81% | 3.8천 |
|---|
| 2026.01.28 | ₩45,262 | ₩45,463 | ₩40,904 | ₩42,245 | -6.67% | 8.2천 |
|---|
| 2026.01.27 | ₩40,233 | ₩43,586 | ₩38,892 | ₩42,915 | +6.67% | 3.3천 |
|---|
| 2026.01.26 | ₩40,568 | ₩42,245 | ₩39,898 | ₩40,065 | -1.24% | 4.4천 |
|---|
| 2026.01.23 | ₩43,586 | ₩43,955 | ₩41,239 | ₩41,909 | -3.85% | 1.4천 |
|---|
| 2026.01.22 | ₩43,586 | ₩43,586 | ₩40,568 | ₩42,915 | -1.54% | 992 |
|---|
| 2026.01.21 | ₩41,909 | ₩43,921 | ₩41,574 | ₩42,580 | +1.60% | 2.7천 |
|---|
| 2026.01.20 | ₩40,233 | ₩42,245 | ₩39,898 | ₩42,245 | +5.00% | 3천 |
|---|
| 2026.01.16 | ₩41,239 | ₩41,239 | ₩39,898 | ₩40,904 | -0.81% | 1.7천 |
|---|
| 2026.01.15 | ₩41,071 | ₩41,239 | ₩39,562 | ₩41,239 | +0.41% | 2.3천 |
|---|
| 2026.01.14 | ₩41,574 | ₩42,379 | ₩40,233 | ₩41,909 | +0.81% | 3.5천 |
|---|
| 2026.01.13 | ₩46,268 | ₩46,268 | ₩40,568 | ₩42,580 | -7.97% | 5.2천 |
|---|
| 2026.01.12 | ₩44,927 | ₩46,603 | ₩43,586 | ₩46,268 | +2.99% | 4.7천 |
|---|
| 2026.01.09 | ₩49,285 | ₩49,956 | ₩44,927 | ₩45,262 | -8.16% | 6.5천 |
|---|
| 2026.01.08 | ₩45,262 | ₩47,777 | ₩42,278 | ₩47,609 | +5.19% | 2.7만 |
|---|
| 2026.01.07 | ₩48,280 | ₩49,218 | ₩44,424 | ₩44,927 | -6.94% | 3.2천 |
|---|
| 2026.01.06 | ₩47,944 | ₩48,950 | ₩46,939 | ₩48,280 | +0.70% | 2.3천 |
|---|
| 2026.01.05 | ₩45,597 | ₩47,944 | ₩45,262 | ₩47,274 | +3.68% | 3천 |
|---|
| 2026.01.02 | ₩50,291 | ₩50,291 | ₩45,832 | ₩47,609 | -5.33% | 4.2천 |
|---|
| 2025.12.31 | ₩50,627 | ₩52,806 | ₩48,615 | ₩48,615 | -3.97% | 6.7천 |
|---|
| 2025.12.30 | ₩50,962 | ₩53,644 | ₩47,609 | ₩52,638 | +3.29% | 7.4천 |
|---|
| 2025.12.29 | ₩50,627 | ₩53,007 | ₩46,939 | ₩49,621 | -1.99% | 1.1만 |
|---|
| 2025.12.26 | ₩61,355 | ₩62,361 | ₩53,644 | ₩53,979 | -12.02% | 1.3만 |
|---|
| 2025.12.24 | ₩65,714 | ₩66,384 | ₩50,627 | ₩63,367 | -3.57% | 2.2만 |
|---|
| 2025.12.23 | ₩74,766 | ₩84,154 | ₩60,685 | ₩63,367 | -15.25% | 197.3만 |
|---|
| 2025.12.22 | ₩58,673 | ₩62,696 | ₩58,673 | ₩60,685 | +3.43% | 404 |
|---|
| 2025.12.19 | ₩62,696 | ₩63,803 | ₩58,338 | ₩58,338 | -6.95% | 1.2천 |
|---|
| 2025.12.18 | ₩64,038 | ₩67,726 | ₩62,361 | ₩63,367 | -1.05% | 616 |
|---|
| 2025.12.17 | ₩65,043 | ₩67,055 | ₩63,702 | ₩63,702 | -2.06% | 348 |
|---|
| 2025.12.16 | ₩67,390 | ₩69,435 | ₩67,055 | ₩67,055 | -0.50% | 456 |
|---|
| 2025.12.15 | ₩68,061 | ₩70,408 | ₩65,982 | ₩67,390 | -0.99% | 872 |
|---|
| 2025.12.12 | ₩89,183 | ₩89,183 | ₩68,731 | ₩69,905 | -21.62% | 6천 |
|---|
| 2025.12.11 | ₩78,119 | ₩90,524 | ₩77,784 | ₩89,183 | +14.16% | 1.3만 |
|---|
| 2025.12.10 | ₩78,119 | ₩81,472 | ₩76,443 | ₩79,795 | +2.15% | 1.2천 |
|---|
| 2025.12.09 | ₩73,761 | ₩79,125 | ₩72,419 | ₩78,119 | +5.91% | 4.8천 |
|---|
| 2025.12.08 | ₩67,390 | ₩73,425 | ₩66,384 | ₩70,743 | +4.98% | 1.4천 |
|---|
| 2025.12.05 | ₩68,396 | ₩68,731 | ₩65,680 | ₩67,055 | -1.96% | 404 |
|---|
| 2025.12.04 | ₩62,026 | ₩74,666 | ₩62,026 | ₩68,396 | +10.27% | 8.3천 |
|---|
| 2025.12.03 | ₩59,344 | ₩61,355 | ₩57,667 | ₩59,344 | 0.00% | 1.5천 |
|---|
| 2025.12.02 | ₩61,020 | ₩62,026 | ₩59,008 | ₩59,679 | -2.20% | 768 |
|---|
| 2025.12.01 | ₩62,026 | ₩62,026 | ₩59,847 | ₩61,355 | -1.08% | 1천 |
|---|
| 2025.11.28 | ₩59,008 | ₩62,026 | ₩59,008 | ₩60,852 | +3.13% | 1.6천 |
|---|
| 2025.11.26 | ₩56,997 | ₩60,987 | ₩56,997 | ₩59,008 | +3.53% | 636 |
|---|
| 2025.11.25 | ₩57,667 | ₩59,344 | ₩56,326 | ₩58,673 | +1.74% | 1.1천 |
|---|
| 2025.11.24 | ₩55,320 | ₩58,673 | ₩55,320 | ₩57,667 | +4.24% | 1.6천 |
|---|
| 2025.11.21 | ₩54,985 | ₩56,326 | ₩53,510 | ₩55,320 | +0.61% | 424 |
|---|
| 2025.11.20 | ₩55,991 | ₩58,003 | ₩52,973 | ₩53,644 | -4.19% | 1.2천 |
|---|
| 2025.11.19 | ₩63,032 | ₩63,032 | ₩55,320 | ₩55,320 | -12.23% | 1.9천 |
|---|
| 2025.11.18 | ₩50,291 | ₩63,032 | ₩50,291 | ₩63,032 | +25.33% | 5.8천 |
|---|
| 2025.11.17 | ₩60,685 | ₩62,026 | ₩49,285 | ₩50,392 | -16.96% | 4.1천 |
|---|
| 2025.11.14 | ₩68,061 | ₩68,698 | ₩58,405 | ₩64,038 | -5.91% | 1.6만 |
|---|
| 2025.11.13 | ₩73,761 | ₩76,107 | ₩69,067 | ₩69,737 | -5.45% | 1.4천 |
|---|
| 2025.11.12 | ₩76,107 | ₩78,119 | ₩75,102 | ₩75,102 | -1.32% | 500 |
|---|
| 2025.11.11 | ₩75,772 | ₩76,443 | ₩74,465 | ₩75,940 | +0.22% | 352 |
|---|
| 2025.11.10 | ₩75,772 | ₩78,957 | ₩74,096 | ₩75,772 | 0.00% | 1.9천 |
|---|
| 2025.11.07 | ₩77,449 | ₩78,119 | ₩71,782 | ₩74,766 | -3.46% | 916 |
|---|
| 2025.11.06 | ₩79,460 | ₩82,276 | ₩74,431 | ₩75,102 | -5.49% | 1.9천 |
|---|
| 2025.11.05 | ₩81,137 | ₩90,189 | ₩78,119 | ₩83,148 | +2.48% | 8.7천 |
|---|
| 2025.11.04 | ₩78,119 | ₩80,801 | ₩77,113 | ₩77,449 | -0.86% | 440 |
|---|
| 2025.11.03 | ₩84,154 | ₩84,154 | ₩78,119 | ₩79,460 | -5.58% | 1.6천 |
|---|
| 2025.10.31 | ₩80,801 | ₩86,166 | ₩80,801 | ₩84,154 | +4.15% | 1.1천 |
|---|
| 2025.10.30 | ₩85,830 | ₩86,199 | ₩80,466 | ₩83,819 | -2.34% | 1.3천 |
|---|
| 2025.10.29 | ₩89,518 | ₩89,854 | ₩83,819 | ₩84,657 | -5.43% | 2천 |
|---|
| 2025.10.28 | ₩92,536 | ₩93,877 | ₩88,177 | ₩90,189 | -2.54% | 2.2천 |
|---|
| 2025.10.27 | ₩96,894 | ₩97,531 | ₩92,536 | ₩93,877 | -3.11% | 1.4천 |
|---|
| 2025.10.24 | ₩95,855 | ₩97,230 | ₩94,883 | ₩96,894 | +1.08% | 900 |
|---|
| 2025.10.23 | ₩94,313 | ₩97,230 | ₩93,877 | ₩94,883 | +0.60% | 796 |
|---|
| 2025.10.22 | ₩97,531 | ₩98,202 | ₩94,212 | ₩95,486 | -2.10% | 1천 |
|---|
| 2025.10.21 | ₩97,230 | ₩99,241 | ₩94,883 | ₩98,906 | +1.72% | 1.4천 |
|---|
| 2025.10.20 | ₩98,504 | ₩99,912 | ₩94,212 | ₩95,620 | -2.93% | 2천 |
|---|
| 2025.10.17 | ₩99,912 | ₩100,247 | ₩95,889 | ₩97,230 | -2.68% | 704 |
|---|
| 2025.10.16 | ₩101,253 | ₩101,253 | ₩95,889 | ₩98,906 | -2.32% | 1.2천 |
|---|
| 2025.10.15 | ₩100,247 | ₩100,918 | ₩98,236 | ₩100,247 | 0.00% | 1.1천 |
|---|
| 2025.10.14 | ₩99,241 | ₩102,594 | ₩97,800 | ₩100,918 | +1.69% | 2.6천 |
|---|
| 2025.10.13 | ₩97,230 | ₩99,577 | ₩96,056 | ₩98,236 | +1.03% | 600 |
|---|
| 2025.10.10 | ₩98,906 | ₩100,247 | ₩94,883 | ₩96,894 | -2.03% | 4.8천 |
|---|