시장 데이터를 불러오는 중
전체 종목
Viomi Technology Co., Ltd - American Depositary Shares 과거 주가
Viomi Technology Co., Ltd - American Depositary Shares · VIOT · NASDAQ
주요 사업 분야는 가전·소비자용 전자제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Viomi Technology Co., Ltd - American Depositary Shares · VIOT · NASDAQ
주요 사업 분야는 가전·소비자용 전자제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,090 | ₩2,305 | ₩2,064 | ₩2,224 | +6.41% | 10.2만 |
| 2026.10.08 | ₩2,050 | ₩2,211 | ₩1,970 | ₩2,090 | +1.96% | 10.6만 |
| 2026.10.07 | ₩1,970 | ₩2,104 | ₩1,903 | ₩2,050 | +4.08% | 5.5만 |
| 2026.10.06 | ₩2,023 | ₩2,090 | ₩1,970 | ₩1,997 | -1.32% | 14.4만 |
| 2026.10.05 | ₩2,050 | ₩2,077 | ₩1,983 | ₩2,023 | -1.31% | 15.2만 |
| 2026.10.02 | ₩2,466 | ₩2,613 | ₩1,956 | ₩2,090 | -15.22% | 221만 |
| 2026.10.01 | ₩2,291 | ₩2,975 | ₩2,184 | ₩2,546 | +11.11% | 301.5만 |
| 2026.09.30 | ₩2,037 | ₩2,519 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,278 |
| +11.84% |
| 147만 |
| 2026.09.29 | ₩2,157 | ₩2,278 | ₩1,836 | ₩1,970 | -8.70% | 70.7만 |
|---|
| 2026.09.28 | ₩1,889 | ₩2,131 | ₩1,863 | ₩2,131 | +12.77% | 76.9만 |
|---|
| 2026.09.25 | ₩1,809 | ₩1,889 | ₩1,769 | ₩1,809 | 0.00% | 14.8만 |
|---|
| 2026.09.24 | ₩1,755 | ₩1,822 | ₩1,702 | ₩1,822 | +3.82% | 17.5만 |
|---|
| 2026.09.23 | ₩1,769 | ₩1,769 | ₩1,688 | ₩1,742 | -1.52% | 9.4만 |
|---|
| 2026.09.22 | ₩1,742 | ₩1,809 | ₩1,702 | ₩1,769 | +1.54% | 14.9만 |
|---|
| 2026.09.21 | ₩1,688 | ₩1,782 | ₩1,688 | ₩1,769 | +4.76% | 14.4만 |
|---|
| 2026.09.18 | ₩1,608 | ₩1,742 | ₩1,608 | ₩1,729 | +7.50% | 27만 |
|---|
| 2026.09.17 | ₩1,662 | ₩1,796 | ₩1,621 | ₩1,635 | -1.61% | 28.6만 |
|---|
| 2026.09.16 | ₩1,849 | ₩1,849 | ₩1,648 | ₩1,688 | -8.70% | 228.3만 |
|---|
| 2026.09.15 | ₩1,916 | ₩2,090 | ₩1,782 | ₩1,876 | -2.10% | 214만 |
|---|
| 2026.09.14 | ₩1,796 | ₩1,903 | ₩1,769 | ₩1,809 | +0.75% | 38.6만 |
|---|
| 2026.09.11 | ₩1,809 | ₩2,144 | ₩1,755 | ₩1,876 | +3.70% | 230.1만 |
|---|
| 2026.09.10 | ₩1,621 | ₩1,997 | ₩1,568 | ₩1,822 | +12.40% | 573.6만 |
|---|
| 2026.09.09 | ₩1,461 | ₩1,487 | ₩1,407 | ₩1,447 | -0.92% | 37.4만 |
|---|
| 2026.09.08 | ₩1,541 | ₩1,581 | ₩1,474 | ₩1,474 | -4.35% | 30.7만 |
|---|
| 2026.09.04 | ₩1,769 | ₩1,916 | ₩1,474 | ₩1,528 | -13.64% | 146.4만 |
|---|
| 2026.09.03 | ₩2,332 | ₩2,519 | ₩1,662 | ₩1,822 | -21.84% | 544.8만 |
|---|
| 2026.09.02 | ₩1,581 | ₩2,506 | ₩1,528 | ₩2,385 | +50.85% | 5367.3만 |
|---|
| 2026.09.01 | ₩1,260 | ₩1,380 | ₩1,219 | ₩1,300 | +3.19% | 29.9만 |
|---|
| 2026.08.31 | ₩1,139 | ₩1,407 | ₩1,139 | ₩1,273 | +11.76% | 106.6만 |
|---|
| 2026.08.28 | ₩1,099 | ₩1,179 | ₩1,072 | ₩1,166 | +6.10% | 36만 |
|---|
| 2026.08.27 | ₩1,005 | ₩1,126 | ₩1,005 | ₩1,099 | +9.33% | 20.6만 |
|---|
| 2026.08.26 | ₩1,032 | ₩1,139 | ₩1,018 | ₩1,099 | +6.49% | 22.1만 |
|---|
| 2026.08.25 | ₩925 | ₩1,045 | ₩911 | ₩1,018 | +10.14% | 14.7만 |
|---|
| 2026.08.24 | ₩1,018 | ₩1,112 | ₩925 | ₩925 | -9.21% | 71.9만 |
|---|
| 2026.08.21 | ₩965 | ₩1,072 | ₩965 | ₩1,018 | +5.56% | 12.3만 |
|---|
| 2026.08.20 | ₩898 | ₩1,005 | ₩884 | ₩938 | +4.48% | 18.7만 |
|---|
| 2026.08.19 | ₩938 | ₩965 | ₩938 | ₩938 | 0.00% | 2.9만 |
|---|
| 2026.08.18 | ₩965 | ₩965 | ₩925 | ₩938 | -2.78% | 4.3만 |
|---|
| 2026.08.17 | ₩951 | ₩965 | ₩938 | ₩938 | -1.41% | 5.3만 |
|---|
| 2026.08.14 | ₩965 | ₩1,005 | ₩938 | ₩938 | -2.78% | 7.7만 |
|---|
| 2026.08.13 | ₩951 | ₩1,018 | ₩951 | ₩965 | +1.41% | 4.3만 |
|---|
| 2026.08.12 | ₩978 | ₩992 | ₩951 | ₩951 | -2.74% | 4.3만 |
|---|
| 2026.08.11 | ₩992 | ₩1,005 | ₩978 | ₩992 | 0.00% | 7.1만 |
|---|
| 2026.08.10 | ₩978 | ₩1,032 | ₩978 | ₩992 | +1.37% | 5만 |
|---|
| 2026.08.07 | ₩992 | ₩1,005 | ₩978 | ₩978 | -1.35% | 4.5만 |
|---|
| 2026.08.06 | ₩1,005 | ₩1,005 | ₩992 | ₩992 | -1.33% | 7만 |
|---|
| 2026.08.05 | ₩1,018 | ₩1,018 | ₩1,005 | ₩1,005 | -1.32% | 2.1만 |
|---|
| 2026.08.04 | ₩1,032 | ₩1,032 | ₩1,005 | ₩1,032 | 0.00% | 12만 |
|---|
| 2026.08.03 | ₩1,032 | ₩1,032 | ₩1,018 | ₩1,032 | 0.00% | 3만 |
|---|
| 2026.07.31 | ₩1,005 | ₩1,045 | ₩1,005 | ₩1,032 | +2.67% | 2.5만 |
|---|
| 2026.07.30 | ₩1,018 | ₩1,032 | ₩1,005 | ₩1,018 | 0.00% | 1.2만 |
|---|
| 2026.07.29 | ₩1,005 | ₩1,072 | ₩1,005 | ₩1,032 | +2.67% | 11.1만 |
|---|
| 2026.07.28 | ₩1,005 | ₩1,032 | ₩1,005 | ₩1,005 | 0.00% | 9만 |
|---|
| 2026.07.27 | ₩1,005 | ₩1,018 | ₩1,005 | ₩1,018 | +1.33% | 6.6만 |
|---|
| 2026.07.24 | ₩1,018 | ₩1,018 | ₩1,005 | ₩1,005 | -1.32% | 6.1만 |
|---|
| 2026.07.23 | ₩1,032 | ₩1,099 | ₩1,018 | ₩1,018 | -1.30% | 8.7만 |
|---|
| 2026.07.22 | ₩1,045 | ₩1,072 | ₩1,032 | ₩1,032 | -1.28% | 7.8만 |
|---|
| 2026.07.21 | ₩1,072 | ₩1,085 | ₩1,045 | ₩1,085 | +1.25% | 4.1만 |
|---|
| 2026.07.20 | ₩1,126 | ₩1,166 | ₩1,085 | ₩1,085 | -3.57% | 14.3만 |
|---|
| 2026.07.17 | ₩1,099 | ₩1,112 | ₩1,099 | ₩1,112 | +1.22% | 9.1만 |
|---|
| 2026.07.16 | ₩1,072 | ₩1,112 | ₩1,072 | ₩1,099 | +2.50% | 21.8만 |
|---|
| 2026.07.15 | ₩1,099 | ₩1,126 | ₩1,072 | ₩1,085 | -1.22% | 4.7만 |
|---|
| 2026.07.14 | ₩1,085 | ₩1,246 | ₩1,072 | ₩1,126 | +3.70% | 104.2만 |
|---|
| 2026.07.13 | ₩1,059 | ₩1,179 | ₩1,059 | ₩1,126 | +6.33% | 66.7만 |
|---|
| 2026.07.10 | ₩1,072 | ₩1,072 | ₩1,045 | ₩1,059 | -1.25% | 2.8만 |
|---|
| 2026.07.09 | ₩1,072 | ₩1,072 | ₩1,032 | ₩1,059 | -1.25% | 13.2만 |
|---|
| 2026.07.08 | ₩1,072 | ₩1,085 | ₩1,059 | ₩1,072 | 0.00% | 3.8만 |
|---|
| 2026.07.07 | ₩1,085 | ₩1,099 | ₩1,072 | ₩1,085 | 0.00% | 8.7만 |
|---|
| 2026.07.06 | ₩1,085 | ₩1,099 | ₩1,059 | ₩1,099 | +1.23% | 9.7만 |
|---|
| 2026.07.02 | ₩1,126 | ₩1,152 | ₩1,072 | ₩1,085 | -3.57% | 23.3만 |
|---|
| 2026.07.01 | ₩1,059 | ₩1,139 | ₩1,059 | ₩1,112 | +5.06% | 42.2만 |
|---|
| 2026.06.30 | ₩1,045 | ₩1,059 | ₩1,018 | ₩1,045 | 0.00% | 4.7만 |
|---|
| 2026.06.29 | ₩1,126 | ₩1,273 | ₩992 | ₩1,045 | -7.14% | 18.9만 |
|---|
| 2026.06.26 | ₩1,099 | ₩1,139 | ₩1,072 | ₩1,072 | -2.44% | 11.1만 |
|---|
| 2026.06.25 | ₩1,112 | ₩1,152 | ₩1,072 | ₩1,085 | -2.41% | 12.7만 |
|---|
| 2026.06.24 | ₩1,099 | ₩1,152 | ₩1,099 | ₩1,139 | +3.66% | 10.1만 |
|---|
| 2026.06.23 | ₩1,126 | ₩1,126 | ₩1,099 | ₩1,099 | -2.38% | 9.6만 |
|---|
| 2026.06.22 | ₩1,166 | ₩1,179 | ₩1,126 | ₩1,139 | -2.30% | 15.1만 |
|---|
| 2026.06.18 | ₩1,206 | ₩1,233 | ₩1,152 | ₩1,152 | -4.44% | 14.5만 |
|---|
| 2026.06.17 | ₩1,193 | ₩1,246 | ₩1,193 | ₩1,206 | +1.12% | 7.6만 |
|---|
| 2026.06.16 | ₩1,233 | ₩1,260 | ₩1,206 | ₩1,206 | -2.17% | 24.2만 |
|---|
| 2026.06.15 | ₩1,246 | ₩1,273 | ₩1,233 | ₩1,233 | -1.08% | 10.6만 |
|---|
| 2026.06.12 | ₩1,246 | ₩1,273 | ₩1,233 | ₩1,233 | -1.08% | 20.6만 |
|---|
| 2026.06.11 | ₩1,233 | ₩1,286 | ₩1,233 | ₩1,246 | +1.09% | 26.3만 |
|---|
| 2026.06.10 | ₩1,233 | ₩1,273 | ₩1,233 | ₩1,233 | 0.00% | 39.4만 |
|---|
| 2026.06.09 | ₩1,193 | ₩1,300 | ₩1,193 | ₩1,233 | +3.37% | 25.9만 |
|---|
| 2026.06.08 | ₩1,233 | ₩1,313 | ₩1,193 | ₩1,193 | -3.26% | 29.4만 |
|---|
| 2026.06.05 | ₩1,313 | ₩1,353 | ₩1,233 | ₩1,260 | -4.08% | 43.2만 |
|---|
| 2026.06.04 | ₩1,300 | ₩1,367 | ₩1,233 | ₩1,353 | +4.12% | 46.7만 |
|---|
| 2026.06.03 | ₩1,246 | ₩1,367 | ₩1,246 | ₩1,260 | +1.08% | 48.1만 |
|---|
| 2026.06.02 | ₩1,233 | ₩1,300 | ₩1,233 | ₩1,260 | +2.17% | 12.6만 |
|---|
| 2026.06.01 | ₩1,260 | ₩1,286 | ₩1,260 | ₩1,260 | 0.00% | 8.1만 |
|---|
| 2026.05.29 | ₩1,273 | ₩1,327 | ₩1,273 | ₩1,300 | +2.11% | 47.6만 |
|---|
| 2026.05.28 | ₩1,260 | ₩1,313 | ₩1,246 | ₩1,273 | +1.06% | 36.5만 |
|---|
| 2026.05.27 | ₩1,246 | ₩1,327 | ₩1,219 | ₩1,260 | +1.08% | 56.7만 |
|---|
| 2026.05.26 | ₩1,193 | ₩1,313 | ₩1,193 | ₩1,260 | +5.62% | 21.4만 |
|---|
| 2026.05.22 | ₩1,246 | ₩1,246 | ₩1,166 | ₩1,206 | -3.23% | 27.5만 |
|---|
| 2026.05.21 | ₩1,286 | ₩1,300 | ₩1,273 | ₩1,273 | -1.04% | 12.2만 |
|---|
| 2026.05.20 | ₩1,273 | ₩1,327 | ₩1,273 | ₩1,300 | +2.11% | 7.2만 |
|---|
| 2026.05.19 | ₩1,273 | ₩1,313 | ₩1,246 | ₩1,273 | 0.00% | 14.7만 |
|---|
| 2026.05.18 | ₩1,327 | ₩1,340 | ₩1,273 | ₩1,273 | -4.04% | 23.4만 |
|---|
| 2026.05.15 | ₩1,300 | ₩1,340 | ₩1,286 | ₩1,313 | +1.03% | 10.5만 |
|---|
| 2026.05.14 | ₩1,300 | ₩1,327 | ₩1,273 | ₩1,300 | 0.00% | 12.5만 |
|---|
| 2026.05.13 | ₩1,300 | ₩1,353 | ₩1,286 | ₩1,300 | 0.00% | 15.1만 |
|---|
| 2026.05.12 | ₩1,340 | ₩1,340 | ₩1,286 | ₩1,300 | -3.00% | 16.5만 |
|---|
| 2026.05.11 | ₩1,300 | ₩1,367 | ₩1,300 | ₩1,313 | +1.03% | 20.1만 |
|---|
| 2026.05.08 | ₩1,327 | ₩1,353 | ₩1,327 | ₩1,327 | 0.00% | 20.6만 |
|---|
| 2026.05.07 | ₩1,367 | ₩1,394 | ₩1,327 | ₩1,327 | -2.94% | 18.5만 |
|---|
| 2026.05.06 | ₩1,407 | ₩1,407 | ₩1,327 | ₩1,340 | -4.76% | 14.8만 |
|---|
| 2026.05.05 | ₩1,340 | ₩1,353 | ₩1,313 | ₩1,340 | 0.00% | 13.9만 |
|---|
| 2026.05.04 | ₩1,313 | ₩1,353 | ₩1,300 | ₩1,340 | +2.04% | 20.2만 |
|---|
| 2026.05.01 | ₩1,327 | ₩1,327 | ₩1,273 | ₩1,313 | -1.01% | 6만 |
|---|
| 2026.04.30 | ₩1,286 | ₩1,367 | ₩1,260 | ₩1,313 | +2.08% | 12만 |
|---|
| 2026.04.29 | ₩1,286 | ₩1,353 | ₩1,273 | ₩1,300 | +1.04% | 15.8만 |
|---|
| 2026.04.28 | ₩1,367 | ₩1,367 | ₩1,286 | ₩1,313 | -3.92% | 36.6만 |
|---|
| 2026.04.27 | ₩1,313 | ₩1,353 | ₩1,313 | ₩1,340 | +2.04% | 9.6만 |
|---|
| 2026.04.24 | ₩1,367 | ₩1,367 | ₩1,340 | ₩1,340 | -1.96% | 14.6만 |
|---|
| 2026.04.23 | ₩1,367 | ₩1,367 | ₩1,313 | ₩1,313 | -3.92% | 14.8만 |
|---|
| 2026.04.22 | ₩1,420 | ₩1,420 | ₩1,327 | ₩1,367 | -3.77% | 44.4만 |
|---|
| 2026.04.21 | ₩1,514 | ₩1,514 | ₩1,407 | ₩1,434 | -5.31% | 26.4만 |
|---|
| 2026.04.20 | ₩1,501 | ₩1,501 | ₩1,447 | ₩1,487 | -0.89% | 23만 |
|---|
| 2026.04.17 | ₩1,487 | ₩1,514 | ₩1,447 | ₩1,487 | 0.00% | 31.1만 |
|---|
| 2026.04.16 | ₩1,487 | ₩1,528 | ₩1,420 | ₩1,420 | -4.50% | 23.6만 |
|---|
| 2026.04.15 | ₩1,501 | ₩1,528 | ₩1,434 | ₩1,487 | -0.89% | 12.6만 |
|---|
| 2026.04.14 | ₩1,461 | ₩1,528 | ₩1,434 | ₩1,514 | +3.67% | 16.7만 |
|---|
| 2026.04.13 | ₩1,327 | ₩1,474 | ₩1,327 | ₩1,434 | +8.08% | 15.9만 |
|---|
| 2026.04.10 | ₩1,273 | ₩1,394 | ₩1,273 | ₩1,313 | +3.16% | 28.7만 |
|---|
| 2026.04.09 | ₩1,327 | ₩1,367 | ₩1,233 | ₩1,273 | -4.04% | 28.2만 |
|---|
| 2026.04.08 | ₩1,353 | ₩1,501 | ₩1,340 | ₩1,340 | -0.99% | 14.4만 |
|---|
| 2026.04.07 | ₩1,394 | ₩1,420 | ₩1,340 | ₩1,340 | -3.85% | 7.8만 |
|---|
| 2026.04.06 | ₩1,420 | ₩1,501 | ₩1,367 | ₩1,380 | -2.83% | 8.8만 |
|---|
| 2026.04.02 | ₩1,501 | ₩1,554 | ₩1,447 | ₩1,447 | -3.57% | 28.6만 |
|---|
| 2026.04.01 | ₩1,474 | ₩1,541 | ₩1,474 | ₩1,514 | +2.73% | 14.2만 |
|---|
| 2026.03.31 | ₩1,407 | ₩1,514 | ₩1,407 | ₩1,487 | +5.71% | 14.2만 |
|---|
| 2026.03.30 | ₩1,447 | ₩1,528 | ₩1,380 | ₩1,380 | -4.63% | 28.6만 |
|---|
| 2026.03.27 | ₩1,407 | ₩1,528 | ₩1,407 | ₩1,434 | +1.90% | 21.9만 |
|---|
| 2026.03.26 | ₩1,621 | ₩1,635 | ₩1,407 | ₩1,447 | -10.74% | 40.7만 |
|---|
| 2026.03.25 | ₩1,568 | ₩1,729 | ₩1,487 | ₩1,648 | +5.13% | 132.6만 |
|---|
| 2026.03.24 | ₩1,836 | ₩1,863 | ₩1,796 | ₩1,822 | -0.73% | 46.6만 |
|---|
| 2026.03.23 | ₩1,742 | ₩1,836 | ₩1,742 | ₩1,796 | +3.08% | 37.2만 |
|---|
| 2026.03.20 | ₩1,782 | ₩1,836 | ₩1,675 | ₩1,715 | -3.76% | 56만 |
|---|
| 2026.03.19 | ₩1,849 | ₩1,863 | ₩1,755 | ₩1,769 | -4.35% | 35.3만 |
|---|
| 2026.03.18 | ₩1,970 | ₩1,970 | ₩1,863 | ₩1,863 | -5.44% | 24.5만 |
|---|
| 2026.03.17 | ₩2,037 | ₩2,077 | ₩1,930 | ₩1,930 | -5.26% | 18.6만 |
|---|
| 2026.03.16 | ₩1,876 | ₩2,037 | ₩1,876 | ₩1,983 | +5.71% | 41.6만 |
|---|
| 2026.03.13 | ₩1,916 | ₩1,930 | ₩1,863 | ₩1,876 | -2.10% | 14.2만 |
|---|
| 2026.03.12 | ₩1,809 | ₩1,956 | ₩1,782 | ₩1,903 | +5.19% | 47.1만 |
|---|
| 2026.03.11 | ₩1,849 | ₩1,849 | ₩1,782 | ₩1,809 | -2.17% | 9.8만 |
|---|
| 2026.03.10 | ₩1,796 | ₩1,876 | ₩1,742 | ₩1,809 | +0.75% | 20.2만 |
|---|
| 2026.03.09 | ₩1,729 | ₩1,782 | ₩1,729 | ₩1,755 | +1.55% | 26.9만 |
|---|
| 2026.03.06 | ₩1,729 | ₩1,742 | ₩1,702 | ₩1,715 | -0.78% | 6.1만 |
|---|
| 2026.03.05 | ₩1,836 | ₩1,849 | ₩1,702 | ₩1,702 | -7.30% | 30만 |
|---|
| 2026.03.04 | ₩1,809 | ₩1,849 | ₩1,796 | ₩1,822 | +0.74% | 12.2만 |
|---|
| 2026.03.03 | ₩1,836 | ₩1,849 | ₩1,702 | ₩1,836 | 0.00% | 49.6만 |
|---|
| 2026.03.02 | ₩1,688 | ₩1,930 | ₩1,635 | ₩1,876 | +11.11% | 84.5만 |
|---|
| 2026.02.27 | ₩1,809 | ₩1,863 | ₩1,702 | ₩1,702 | -5.93% | 24.3만 |
|---|
| 2026.02.26 | ₩1,903 | ₩1,930 | ₩1,796 | ₩1,796 | -5.63% | 17.9만 |
|---|
| 2026.02.25 | ₩1,903 | ₩1,930 | ₩1,863 | ₩1,876 | -1.41% | 21.7만 |
|---|
| 2026.02.24 | ₩1,863 | ₩1,903 | ₩1,863 | ₩1,889 | +1.44% | 18.5만 |
|---|
| 2026.02.23 | ₩1,876 | ₩1,903 | ₩1,849 | ₩1,863 | -0.71% | 25.6만 |
|---|
| 2026.02.20 | ₩1,863 | ₩1,956 | ₩1,863 | ₩1,889 | +1.44% | 41.1만 |
|---|
| 2026.02.19 | ₩1,836 | ₩1,903 | ₩1,836 | ₩1,876 | +2.19% | 24.1만 |
|---|
| 2026.02.18 | ₩1,849 | ₩1,930 | ₩1,836 | ₩1,836 | -0.72% | 47.7만 |
|---|
| 2026.02.17 | ₩1,849 | ₩1,876 | ₩1,836 | ₩1,849 | 0.00% | 31.3만 |
|---|
| 2026.02.13 | ₩1,849 | ₩1,876 | ₩1,836 | ₩1,836 | -0.72% | 24.9만 |
|---|
| 2026.02.12 | ₩1,876 | ₩1,903 | ₩1,809 | ₩1,836 | -2.14% | 15.4만 |
|---|
| 2026.02.11 | ₩1,930 | ₩1,943 | ₩1,849 | ₩1,863 | -3.47% | 49.6만 |
|---|
| 2026.02.10 | ₩1,916 | ₩1,983 | ₩1,876 | ₩1,889 | -1.40% | 32.8만 |
|---|
| 2026.02.09 | ₩1,822 | ₩1,970 | ₩1,822 | ₩1,903 | +4.41% | 39만 |
|---|
| 2026.02.06 | ₩1,782 | ₩1,863 | ₩1,782 | ₩1,822 | +2.26% | 35.1만 |
|---|
| 2026.02.05 | ₩1,742 | ₩1,822 | ₩1,742 | ₩1,782 | +2.31% | 12.4만 |
|---|
| 2026.02.04 | ₩1,822 | ₩1,863 | ₩1,769 | ₩1,796 | -1.47% | 20.3만 |
|---|
| 2026.02.03 | ₩1,755 | ₩1,903 | ₩1,742 | ₩1,796 | +2.29% | 42.8만 |
|---|
| 2026.02.02 | ₩1,822 | ₩1,822 | ₩1,742 | ₩1,742 | -4.41% | 19.3만 |
|---|
| 2026.01.30 | ₩1,809 | ₩1,889 | ₩1,742 | ₩1,782 | -1.48% | 37만 |
|---|
| 2026.01.29 | ₩1,782 | ₩1,822 | ₩1,635 | ₩1,796 | +0.75% | 51.3만 |
|---|
| 2026.01.28 | ₩1,836 | ₩1,863 | ₩1,581 | ₩1,796 | -2.19% | 127.3만 |
|---|
| 2026.01.27 | ₩1,849 | ₩1,863 | ₩1,796 | ₩1,836 | -0.72% | 36.1만 |
|---|
| 2026.01.26 | ₩1,876 | ₩1,876 | ₩1,822 | ₩1,822 | -2.86% | 18.1만 |
|---|
| 2026.01.23 | ₩1,930 | ₩1,943 | ₩1,849 | ₩1,876 | -2.78% | 17.9만 |
|---|
| 2026.01.22 | ₩1,930 | ₩1,970 | ₩1,889 | ₩1,903 | -1.39% | 45만 |
|---|
| 2026.01.21 | ₩1,956 | ₩1,956 | ₩1,822 | ₩1,889 | -3.42% | 42.3만 |
|---|
| 2026.01.20 | ₩1,943 | ₩1,997 | ₩1,930 | ₩1,956 | +0.69% | 12.4만 |
|---|
| 2026.01.16 | ₩2,010 | ₩2,064 | ₩1,943 | ₩1,956 | -2.67% | 13.2만 |
|---|
| 2026.01.15 | ₩2,023 | ₩2,077 | ₩1,997 | ₩2,010 | -0.66% | 17.7만 |
|---|
| 2026.01.14 | ₩2,050 | ₩2,050 | ₩1,970 | ₩2,023 | -1.31% | 29.7만 |
|---|
| 2026.01.13 | ₩2,117 | ₩2,184 | ₩1,970 | ₩2,010 | -5.06% | 33.2만 |
|---|
| 2026.01.12 | ₩2,090 | ₩2,211 | ₩2,064 | ₩2,117 | +1.28% | 48.5만 |
|---|
| 2026.01.09 | ₩2,131 | ₩2,184 | ₩2,050 | ₩2,090 | -1.89% | 34.2만 |
|---|
| 2026.01.08 | ₩2,117 | ₩2,224 | ₩2,117 | ₩2,131 | +0.63% | 48.6만 |
|---|
| 2026.01.07 | ₩2,399 | ₩2,466 | ₩2,064 | ₩2,131 | -11.17% | 123.7만 |
|---|
| 2026.01.06 | ₩2,492 | ₩2,506 | ₩2,358 | ₩2,399 | -3.76% | 37만 |
|---|
| 2026.01.05 | ₩2,466 | ₩2,559 | ₩2,412 | ₩2,439 | -1.09% | 21.1만 |
|---|
| 2026.01.02 | ₩2,573 | ₩2,600 | ₩2,452 | ₩2,452 | -4.69% | 15.8만 |
|---|
| 2025.12.31 | ₩2,613 | ₩2,626 | ₩2,466 | ₩2,466 | -5.64% | 16.8만 |
|---|
| 2025.12.30 | ₩2,613 | ₩2,680 | ₩2,586 | ₩2,613 | 0.00% | 26.1만 |
|---|
| 2025.12.29 | ₩2,546 | ₩2,667 | ₩2,546 | ₩2,586 | +1.58% | 14.6만 |
|---|
| 2025.12.26 | ₩2,693 | ₩2,693 | ₩2,452 | ₩2,573 | -4.48% | 56.2만 |
|---|
| 2025.12.24 | ₩2,787 | ₩2,787 | ₩2,653 | ₩2,734 | -1.92% | 7.7만 |
|---|
| 2025.12.23 | ₩2,827 | ₩2,894 | ₩2,774 | ₩2,787 | -1.42% | 11.9만 |
|---|
| 2025.12.22 | ₩2,747 | ₩2,935 | ₩2,747 | ₩2,881 | +4.88% | 19.2만 |
|---|
| 2025.12.19 | ₩2,841 | ₩2,841 | ₩2,693 | ₩2,747 | -3.30% | 27.5만 |
|---|
| 2025.12.18 | ₩2,868 | ₩2,908 | ₩2,774 | ₩2,787 | -2.80% | 17만 |
|---|
| 2025.12.17 | ₩2,868 | ₩2,988 | ₩2,827 | ₩2,841 | -0.93% | 15.4만 |
|---|
| 2025.12.16 | ₩2,841 | ₩2,948 | ₩2,841 | ₩2,868 | +0.94% | 17만 |
|---|
| 2025.12.15 | ₩2,975 | ₩3,002 | ₩2,814 | ₩2,908 | -2.25% | 32만 |
|---|
| 2025.12.12 | ₩3,109 | ₩3,136 | ₩2,988 | ₩2,988 | -3.88% | 21.6만 |
|---|
| 2025.12.11 | ₩3,095 | ₩3,122 | ₩3,015 | ₩3,109 | +0.43% | 25.8만 |
|---|
| 2025.12.10 | ₩3,122 | ₩3,203 | ₩3,069 | ₩3,082 | -1.29% | 32.4만 |
|---|
| 2025.12.09 | ₩3,095 | ₩3,189 | ₩2,988 | ₩3,122 | +0.87% | 23.8만 |
|---|
| 2025.12.08 | ₩3,296 | ₩3,296 | ₩3,082 | ₩3,149 | -4.47% | 32.2만 |
|---|
| 2025.12.05 | ₩3,404 | ₩3,417 | ₩3,256 | ₩3,256 | -4.33% | 4.7만 |
|---|
| 2025.12.04 | ₩3,337 | ₩3,404 | ₩3,256 | ₩3,350 | +0.40% | 9.2만 |
|---|
| 2025.12.03 | ₩3,229 | ₩3,363 | ₩3,229 | ₩3,323 | +2.90% | 16.9만 |
|---|
| 2025.12.02 | ₩3,256 | ₩3,323 | ₩3,216 | ₩3,256 | 0.00% | 18.1만 |
|---|
| 2025.12.01 | ₩3,404 | ₩3,417 | ₩3,296 | ₩3,323 | -2.36% | 22.9만 |
|---|
| 2025.11.28 | ₩3,417 | ₩3,444 | ₩3,337 | ₩3,337 | -2.35% | 19만 |
|---|
| 2025.11.26 | ₩3,524 | ₩3,712 | ₩3,430 | ₩3,471 | -1.52% | 31.3만 |
|---|
| 2025.11.25 | ₩3,645 | ₩3,685 | ₩3,511 | ₩3,645 | 0.00% | 56.5만 |
|---|
| 2025.11.24 | ₩3,310 | ₩3,524 | ₩3,310 | ₩3,524 | +6.48% | 21.5만 |
|---|
| 2025.11.21 | ₩3,149 | ₩3,390 | ₩3,149 | ₩3,310 | +5.11% | 23.4만 |
|---|
| 2025.11.20 | ₩3,243 | ₩3,310 | ₩3,162 | ₩3,176 | -2.07% | 26.4만 |
|---|
| 2025.11.19 | ₩3,363 | ₩3,417 | ₩3,122 | ₩3,243 | -3.59% | 50.4만 |
|---|
| 2025.11.18 | ₩3,377 | ₩3,430 | ₩3,296 | ₩3,417 | +1.19% | 41만 |
|---|
| 2025.11.17 | ₩3,511 | ₩3,511 | ₩3,350 | ₩3,430 | -2.29% | 18.6만 |
|---|
| 2025.11.14 | ₩3,283 | ₩3,511 | ₩3,283 | ₩3,484 | +6.12% | 31.1만 |
|---|
| 2025.11.13 | ₩3,511 | ₩3,631 | ₩3,404 | ₩3,430 | -2.29% | 29.4만 |
|---|
| 2025.11.12 | ₩3,792 | ₩3,819 | ₩3,484 | ₩3,551 | -6.36% | 54.9만 |
|---|
| 2025.11.11 | ₩3,819 | ₩3,899 | ₩3,792 | ₩3,806 | -0.35% | 15.9만 |
|---|
| 2025.11.10 | ₩4,234 | ₩4,382 | ₩3,645 | ₩3,792 | -10.44% | 134.9만 |
|---|
| 2025.11.07 | ₩3,980 | ₩4,194 | ₩3,873 | ₩4,060 | +2.02% | 31.1만 |
|---|
| 2025.11.06 | ₩4,141 | ₩4,141 | ₩3,953 | ₩3,966 | -4.21% | 27.4만 |
|---|
| 2025.11.05 | ₩3,886 | ₩4,194 | ₩3,886 | ₩4,141 | +6.55% | 17.9만 |
|---|
| 2025.11.04 | ₩3,980 | ₩4,127 | ₩3,846 | ₩3,926 | -1.35% | 18.5만 |
|---|
| 2025.11.03 | ₩4,194 | ₩4,288 | ₩3,913 | ₩3,913 | -6.71% | 20만 |
|---|
| 2025.10.31 | ₩4,047 | ₩4,288 | ₩3,940 | ₩4,194 | +3.64% | 20.7만 |
|---|
| 2025.10.30 | ₩4,141 | ₩4,181 | ₩3,980 | ₩3,980 | -3.88% | 20.9만 |
|---|
| 2025.10.29 | ₩3,966 | ₩4,194 | ₩3,899 | ₩4,127 | +4.05% | 30.6만 |
|---|
| 2025.10.28 | ₩4,127 | ₩4,141 | ₩3,752 | ₩3,792 | -8.12% | 84.6만 |
|---|
| 2025.10.27 | ₩4,690 | ₩4,730 | ₩4,087 | ₩4,181 | -10.86% | 88.8만 |
|---|
| 2025.10.24 | ₩4,301 | ₩4,837 | ₩4,221 | ₩4,529 | +5.30% | 998.5만 |
|---|
| 2025.10.23 | ₩3,672 | ₩3,819 | ₩3,672 | ₩3,752 | +2.19% | 5.6만 |
|---|
| 2025.10.22 | ₩3,645 | ₩3,792 | ₩3,631 | ₩3,752 | +2.94% | 6.5만 |
|---|
| 2025.10.21 | ₩3,739 | ₩3,819 | ₩3,618 | ₩3,752 | +0.36% | 19.4만 |
|---|
| 2025.10.20 | ₩3,310 | ₩3,725 | ₩3,283 | ₩3,725 | +12.55% | 31.1만 |
|---|
| 2025.10.17 | ₩3,605 | ₩3,779 | ₩3,283 | ₩3,337 | -7.43% | 67.4만 |
|---|
| 2025.10.16 | ₩3,980 | ₩4,007 | ₩3,605 | ₩3,631 | -8.75% | 44만 |
|---|
| 2025.10.15 | ₩4,221 | ₩4,248 | ₩3,913 | ₩3,966 | -6.03% | 28.6만 |
|---|
| 2025.10.14 | ₩4,060 | ₩4,141 | ₩3,953 | ₩4,114 | +1.32% | 20.3만 |
|---|
| 2025.10.13 | ₩4,141 | ₩4,141 | ₩3,899 | ₩4,074 | -1.62% | 26.3만 |
|---|
| 2025.10.10 | ₩4,167 | ₩4,315 | ₩3,886 | ₩3,926 | -5.79% | 65.5만 |
|---|