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 | ₩2,093 | ₩2,307 | ₩2,066 | ₩2,227 | +6.41% | 10.2만 |
| 2026.10.08 | ₩2,053 | ₩2,214 | ₩1,972 | ₩2,093 | +1.96% | 10.6만 |
| 2026.10.07 | ₩1,972 | ₩2,106 | ₩1,905 | ₩2,053 | +4.08% | 5.5만 |
| 2026.10.06 | ₩2,026 | ₩2,093 | ₩1,972 | ₩1,999 | -1.32% | 14.4만 |
| 2026.10.05 | ₩2,053 | ₩2,079 | ₩1,985 | ₩2,026 | -1.31% | 15.2만 |
| 2026.10.02 | ₩2,468 | ₩2,616 | ₩1,959 | ₩2,093 | -15.22% | 221만 |
| 2026.10.01 | ₩2,294 | ₩2,978 | ₩2,187 | ₩2,549 | +11.11% | 301.5만 |
| 2026.09.30 | ₩2,039 | ₩2,522 | ₩2,012 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,281 |
| +11.84% |
| 147만 |
| 2026.09.29 | ₩2,160 | ₩2,281 | ₩1,838 | ₩1,972 | -8.70% | 70.7만 |
|---|
| 2026.09.28 | ₩1,892 | ₩2,133 | ₩1,865 | ₩2,133 | +12.77% | 76.9만 |
|---|
| 2026.09.25 | ₩1,811 | ₩1,892 | ₩1,771 | ₩1,811 | 0.00% | 14.8만 |
|---|
| 2026.09.24 | ₩1,757 | ₩1,824 | ₩1,704 | ₩1,824 | +3.82% | 17.5만 |
|---|
| 2026.09.23 | ₩1,771 | ₩1,771 | ₩1,690 | ₩1,744 | -1.52% | 9.4만 |
|---|
| 2026.09.22 | ₩1,744 | ₩1,811 | ₩1,704 | ₩1,771 | +1.54% | 14.9만 |
|---|
| 2026.09.21 | ₩1,690 | ₩1,784 | ₩1,690 | ₩1,771 | +4.76% | 14.4만 |
|---|
| 2026.09.18 | ₩1,610 | ₩1,744 | ₩1,610 | ₩1,731 | +7.50% | 27만 |
|---|
| 2026.09.17 | ₩1,664 | ₩1,798 | ₩1,623 | ₩1,637 | -1.61% | 28.6만 |
|---|
| 2026.09.16 | ₩1,851 | ₩1,851 | ₩1,650 | ₩1,690 | -8.70% | 228.3만 |
|---|
| 2026.09.15 | ₩1,918 | ₩2,093 | ₩1,784 | ₩1,878 | -2.10% | 214만 |
|---|
| 2026.09.14 | ₩1,798 | ₩1,905 | ₩1,771 | ₩1,811 | +0.75% | 38.6만 |
|---|
| 2026.09.11 | ₩1,811 | ₩2,146 | ₩1,757 | ₩1,878 | +3.70% | 230.1만 |
|---|
| 2026.09.10 | ₩1,623 | ₩1,999 | ₩1,570 | ₩1,824 | +12.40% | 573.6만 |
|---|
| 2026.09.09 | ₩1,462 | ₩1,489 | ₩1,409 | ₩1,449 | -0.92% | 37.4만 |
|---|
| 2026.09.08 | ₩1,543 | ₩1,583 | ₩1,476 | ₩1,476 | -4.35% | 30.7만 |
|---|
| 2026.09.04 | ₩1,771 | ₩1,918 | ₩1,476 | ₩1,529 | -13.64% | 146.4만 |
|---|
| 2026.09.03 | ₩2,334 | ₩2,522 | ₩1,664 | ₩1,824 | -21.84% | 544.8만 |
|---|
| 2026.09.02 | ₩1,583 | ₩2,509 | ₩1,529 | ₩2,388 | +50.85% | 5367.3만 |
|---|
| 2026.09.01 | ₩1,261 | ₩1,382 | ₩1,221 | ₩1,301 | +3.19% | 29.9만 |
|---|
| 2026.08.31 | ₩1,140 | ₩1,409 | ₩1,140 | ₩1,274 | +11.76% | 106.6만 |
|---|
| 2026.08.28 | ₩1,100 | ₩1,181 | ₩1,073 | ₩1,167 | +6.10% | 36만 |
|---|
| 2026.08.27 | ₩1,006 | ₩1,127 | ₩1,006 | ₩1,100 | +9.33% | 20.6만 |
|---|
| 2026.08.26 | ₩1,033 | ₩1,140 | ₩1,020 | ₩1,100 | +6.49% | 22.1만 |
|---|
| 2026.08.25 | ₩926 | ₩1,046 | ₩912 | ₩1,020 | +10.14% | 14.7만 |
|---|
| 2026.08.24 | ₩1,020 | ₩1,113 | ₩926 | ₩926 | -9.21% | 71.9만 |
|---|
| 2026.08.21 | ₩966 | ₩1,073 | ₩966 | ₩1,020 | +5.56% | 12.3만 |
|---|
| 2026.08.20 | ₩899 | ₩1,006 | ₩885 | ₩939 | +4.48% | 18.7만 |
|---|
| 2026.08.19 | ₩939 | ₩966 | ₩939 | ₩939 | 0.00% | 2.9만 |
|---|
| 2026.08.18 | ₩966 | ₩966 | ₩926 | ₩939 | -2.78% | 4.3만 |
|---|
| 2026.08.17 | ₩952 | ₩966 | ₩939 | ₩939 | -1.41% | 5.3만 |
|---|
| 2026.08.14 | ₩966 | ₩1,006 | ₩939 | ₩939 | -2.78% | 7.7만 |
|---|
| 2026.08.13 | ₩952 | ₩1,020 | ₩952 | ₩966 | +1.41% | 4.3만 |
|---|
| 2026.08.12 | ₩979 | ₩993 | ₩952 | ₩952 | -2.74% | 4.3만 |
|---|
| 2026.08.11 | ₩993 | ₩1,006 | ₩979 | ₩993 | 0.00% | 7.1만 |
|---|
| 2026.08.10 | ₩979 | ₩1,033 | ₩979 | ₩993 | +1.37% | 5만 |
|---|
| 2026.08.07 | ₩993 | ₩1,006 | ₩979 | ₩979 | -1.35% | 4.5만 |
|---|
| 2026.08.06 | ₩1,006 | ₩1,006 | ₩993 | ₩993 | -1.33% | 7만 |
|---|
| 2026.08.05 | ₩1,020 | ₩1,020 | ₩1,006 | ₩1,006 | -1.32% | 2.1만 |
|---|
| 2026.08.04 | ₩1,033 | ₩1,033 | ₩1,006 | ₩1,033 | 0.00% | 12만 |
|---|
| 2026.08.03 | ₩1,033 | ₩1,033 | ₩1,020 | ₩1,033 | 0.00% | 3만 |
|---|
| 2026.07.31 | ₩1,006 | ₩1,046 | ₩1,006 | ₩1,033 | +2.67% | 2.5만 |
|---|
| 2026.07.30 | ₩1,020 | ₩1,033 | ₩1,006 | ₩1,020 | 0.00% | 1.2만 |
|---|
| 2026.07.29 | ₩1,006 | ₩1,073 | ₩1,006 | ₩1,033 | +2.67% | 11.1만 |
|---|
| 2026.07.28 | ₩1,006 | ₩1,033 | ₩1,006 | ₩1,006 | 0.00% | 9만 |
|---|
| 2026.07.27 | ₩1,006 | ₩1,020 | ₩1,006 | ₩1,020 | +1.33% | 6.6만 |
|---|
| 2026.07.24 | ₩1,020 | ₩1,020 | ₩1,006 | ₩1,006 | -1.32% | 6.1만 |
|---|
| 2026.07.23 | ₩1,033 | ₩1,100 | ₩1,020 | ₩1,020 | -1.30% | 8.7만 |
|---|
| 2026.07.22 | ₩1,046 | ₩1,073 | ₩1,033 | ₩1,033 | -1.28% | 7.8만 |
|---|
| 2026.07.21 | ₩1,073 | ₩1,087 | ₩1,046 | ₩1,087 | +1.25% | 4.1만 |
|---|
| 2026.07.20 | ₩1,127 | ₩1,167 | ₩1,087 | ₩1,087 | -3.57% | 14.3만 |
|---|
| 2026.07.17 | ₩1,100 | ₩1,113 | ₩1,100 | ₩1,113 | +1.22% | 9.1만 |
|---|
| 2026.07.16 | ₩1,073 | ₩1,113 | ₩1,073 | ₩1,100 | +2.50% | 21.8만 |
|---|
| 2026.07.15 | ₩1,100 | ₩1,127 | ₩1,073 | ₩1,087 | -1.22% | 4.7만 |
|---|
| 2026.07.14 | ₩1,087 | ₩1,248 | ₩1,073 | ₩1,127 | +3.70% | 104.2만 |
|---|
| 2026.07.13 | ₩1,060 | ₩1,181 | ₩1,060 | ₩1,127 | +6.33% | 66.7만 |
|---|
| 2026.07.10 | ₩1,073 | ₩1,073 | ₩1,046 | ₩1,060 | -1.25% | 2.8만 |
|---|
| 2026.07.09 | ₩1,073 | ₩1,073 | ₩1,033 | ₩1,060 | -1.25% | 13.2만 |
|---|
| 2026.07.08 | ₩1,073 | ₩1,087 | ₩1,060 | ₩1,073 | 0.00% | 3.8만 |
|---|
| 2026.07.07 | ₩1,087 | ₩1,100 | ₩1,073 | ₩1,087 | 0.00% | 8.7만 |
|---|
| 2026.07.06 | ₩1,087 | ₩1,100 | ₩1,060 | ₩1,100 | +1.23% | 9.7만 |
|---|
| 2026.07.02 | ₩1,127 | ₩1,154 | ₩1,073 | ₩1,087 | -3.57% | 23.3만 |
|---|
| 2026.07.01 | ₩1,060 | ₩1,140 | ₩1,060 | ₩1,113 | +5.06% | 42.2만 |
|---|
| 2026.06.30 | ₩1,046 | ₩1,060 | ₩1,020 | ₩1,046 | 0.00% | 4.7만 |
|---|
| 2026.06.29 | ₩1,127 | ₩1,274 | ₩993 | ₩1,046 | -7.14% | 18.9만 |
|---|
| 2026.06.26 | ₩1,100 | ₩1,140 | ₩1,073 | ₩1,073 | -2.44% | 11.1만 |
|---|
| 2026.06.25 | ₩1,113 | ₩1,154 | ₩1,073 | ₩1,087 | -2.41% | 12.7만 |
|---|
| 2026.06.24 | ₩1,100 | ₩1,154 | ₩1,100 | ₩1,140 | +3.66% | 10.1만 |
|---|
| 2026.06.23 | ₩1,127 | ₩1,127 | ₩1,100 | ₩1,100 | -2.38% | 9.6만 |
|---|
| 2026.06.22 | ₩1,167 | ₩1,181 | ₩1,127 | ₩1,140 | -2.30% | 15.1만 |
|---|
| 2026.06.18 | ₩1,207 | ₩1,234 | ₩1,154 | ₩1,154 | -4.44% | 14.5만 |
|---|
| 2026.06.17 | ₩1,194 | ₩1,248 | ₩1,194 | ₩1,207 | +1.12% | 7.6만 |
|---|
| 2026.06.16 | ₩1,234 | ₩1,261 | ₩1,207 | ₩1,207 | -2.17% | 24.2만 |
|---|
| 2026.06.15 | ₩1,248 | ₩1,274 | ₩1,234 | ₩1,234 | -1.08% | 10.6만 |
|---|
| 2026.06.12 | ₩1,248 | ₩1,274 | ₩1,234 | ₩1,234 | -1.08% | 20.6만 |
|---|
| 2026.06.11 | ₩1,234 | ₩1,288 | ₩1,234 | ₩1,248 | +1.09% | 26.3만 |
|---|
| 2026.06.10 | ₩1,234 | ₩1,274 | ₩1,234 | ₩1,234 | 0.00% | 39.4만 |
|---|
| 2026.06.09 | ₩1,194 | ₩1,301 | ₩1,194 | ₩1,234 | +3.37% | 25.9만 |
|---|
| 2026.06.08 | ₩1,234 | ₩1,315 | ₩1,194 | ₩1,194 | -3.26% | 29.4만 |
|---|
| 2026.06.05 | ₩1,315 | ₩1,355 | ₩1,234 | ₩1,261 | -4.08% | 43.2만 |
|---|
| 2026.06.04 | ₩1,301 | ₩1,368 | ₩1,234 | ₩1,355 | +4.12% | 46.7만 |
|---|
| 2026.06.03 | ₩1,248 | ₩1,368 | ₩1,248 | ₩1,261 | +1.08% | 48.1만 |
|---|
| 2026.06.02 | ₩1,234 | ₩1,301 | ₩1,234 | ₩1,261 | +2.17% | 12.6만 |
|---|
| 2026.06.01 | ₩1,261 | ₩1,288 | ₩1,261 | ₩1,261 | 0.00% | 8.1만 |
|---|
| 2026.05.29 | ₩1,274 | ₩1,328 | ₩1,274 | ₩1,301 | +2.11% | 47.6만 |
|---|
| 2026.05.28 | ₩1,261 | ₩1,315 | ₩1,248 | ₩1,274 | +1.06% | 36.5만 |
|---|
| 2026.05.27 | ₩1,248 | ₩1,328 | ₩1,221 | ₩1,261 | +1.08% | 56.7만 |
|---|
| 2026.05.26 | ₩1,194 | ₩1,315 | ₩1,194 | ₩1,261 | +5.62% | 21.4만 |
|---|
| 2026.05.22 | ₩1,248 | ₩1,248 | ₩1,167 | ₩1,207 | -3.23% | 27.5만 |
|---|
| 2026.05.21 | ₩1,288 | ₩1,301 | ₩1,274 | ₩1,274 | -1.04% | 12.2만 |
|---|
| 2026.05.20 | ₩1,274 | ₩1,328 | ₩1,274 | ₩1,301 | +2.11% | 7.2만 |
|---|
| 2026.05.19 | ₩1,274 | ₩1,315 | ₩1,248 | ₩1,274 | 0.00% | 14.7만 |
|---|
| 2026.05.18 | ₩1,328 | ₩1,342 | ₩1,274 | ₩1,274 | -4.04% | 23.4만 |
|---|
| 2026.05.15 | ₩1,301 | ₩1,342 | ₩1,288 | ₩1,315 | +1.03% | 10.5만 |
|---|
| 2026.05.14 | ₩1,301 | ₩1,328 | ₩1,274 | ₩1,301 | 0.00% | 12.5만 |
|---|
| 2026.05.13 | ₩1,301 | ₩1,355 | ₩1,288 | ₩1,301 | 0.00% | 15.1만 |
|---|
| 2026.05.12 | ₩1,342 | ₩1,342 | ₩1,288 | ₩1,301 | -3.00% | 16.5만 |
|---|
| 2026.05.11 | ₩1,301 | ₩1,368 | ₩1,301 | ₩1,315 | +1.03% | 20.1만 |
|---|
| 2026.05.08 | ₩1,328 | ₩1,355 | ₩1,328 | ₩1,328 | 0.00% | 20.6만 |
|---|
| 2026.05.07 | ₩1,368 | ₩1,395 | ₩1,328 | ₩1,328 | -2.94% | 18.5만 |
|---|
| 2026.05.06 | ₩1,409 | ₩1,409 | ₩1,328 | ₩1,342 | -4.76% | 14.8만 |
|---|
| 2026.05.05 | ₩1,342 | ₩1,355 | ₩1,315 | ₩1,342 | 0.00% | 13.9만 |
|---|
| 2026.05.04 | ₩1,315 | ₩1,355 | ₩1,301 | ₩1,342 | +2.04% | 20.2만 |
|---|
| 2026.05.01 | ₩1,328 | ₩1,328 | ₩1,274 | ₩1,315 | -1.01% | 6만 |
|---|
| 2026.04.30 | ₩1,288 | ₩1,368 | ₩1,261 | ₩1,315 | +2.08% | 12만 |
|---|
| 2026.04.29 | ₩1,288 | ₩1,355 | ₩1,274 | ₩1,301 | +1.04% | 15.8만 |
|---|
| 2026.04.28 | ₩1,368 | ₩1,368 | ₩1,288 | ₩1,315 | -3.92% | 36.6만 |
|---|
| 2026.04.27 | ₩1,315 | ₩1,355 | ₩1,315 | ₩1,342 | +2.04% | 9.6만 |
|---|
| 2026.04.24 | ₩1,368 | ₩1,368 | ₩1,342 | ₩1,342 | -1.96% | 14.6만 |
|---|
| 2026.04.23 | ₩1,368 | ₩1,368 | ₩1,315 | ₩1,315 | -3.92% | 14.8만 |
|---|
| 2026.04.22 | ₩1,422 | ₩1,422 | ₩1,328 | ₩1,368 | -3.77% | 44.4만 |
|---|
| 2026.04.21 | ₩1,516 | ₩1,516 | ₩1,409 | ₩1,435 | -5.31% | 26.4만 |
|---|
| 2026.04.20 | ₩1,503 | ₩1,503 | ₩1,449 | ₩1,489 | -0.89% | 23만 |
|---|
| 2026.04.17 | ₩1,489 | ₩1,516 | ₩1,449 | ₩1,489 | 0.00% | 31.1만 |
|---|
| 2026.04.16 | ₩1,489 | ₩1,529 | ₩1,422 | ₩1,422 | -4.50% | 23.6만 |
|---|
| 2026.04.15 | ₩1,503 | ₩1,529 | ₩1,435 | ₩1,489 | -0.89% | 12.6만 |
|---|
| 2026.04.14 | ₩1,462 | ₩1,529 | ₩1,435 | ₩1,516 | +3.67% | 16.7만 |
|---|
| 2026.04.13 | ₩1,328 | ₩1,476 | ₩1,328 | ₩1,435 | +8.08% | 15.9만 |
|---|
| 2026.04.10 | ₩1,274 | ₩1,395 | ₩1,274 | ₩1,315 | +3.16% | 28.7만 |
|---|
| 2026.04.09 | ₩1,328 | ₩1,368 | ₩1,234 | ₩1,274 | -4.04% | 28.2만 |
|---|
| 2026.04.08 | ₩1,355 | ₩1,503 | ₩1,342 | ₩1,342 | -0.99% | 14.4만 |
|---|
| 2026.04.07 | ₩1,395 | ₩1,422 | ₩1,342 | ₩1,342 | -3.85% | 7.8만 |
|---|
| 2026.04.06 | ₩1,422 | ₩1,503 | ₩1,368 | ₩1,382 | -2.83% | 8.8만 |
|---|
| 2026.04.02 | ₩1,503 | ₩1,556 | ₩1,449 | ₩1,449 | -3.57% | 28.6만 |
|---|
| 2026.04.01 | ₩1,476 | ₩1,543 | ₩1,476 | ₩1,516 | +2.73% | 14.2만 |
|---|
| 2026.03.31 | ₩1,409 | ₩1,516 | ₩1,409 | ₩1,489 | +5.71% | 14.2만 |
|---|
| 2026.03.30 | ₩1,449 | ₩1,529 | ₩1,382 | ₩1,382 | -4.63% | 28.6만 |
|---|
| 2026.03.27 | ₩1,409 | ₩1,529 | ₩1,409 | ₩1,435 | +1.90% | 21.9만 |
|---|
| 2026.03.26 | ₩1,623 | ₩1,637 | ₩1,409 | ₩1,449 | -10.74% | 40.7만 |
|---|
| 2026.03.25 | ₩1,570 | ₩1,731 | ₩1,489 | ₩1,650 | +5.13% | 132.6만 |
|---|
| 2026.03.24 | ₩1,838 | ₩1,865 | ₩1,798 | ₩1,824 | -0.73% | 46.6만 |
|---|
| 2026.03.23 | ₩1,744 | ₩1,838 | ₩1,744 | ₩1,798 | +3.08% | 37.2만 |
|---|
| 2026.03.20 | ₩1,784 | ₩1,838 | ₩1,677 | ₩1,717 | -3.76% | 56만 |
|---|
| 2026.03.19 | ₩1,851 | ₩1,865 | ₩1,757 | ₩1,771 | -4.35% | 35.3만 |
|---|
| 2026.03.18 | ₩1,972 | ₩1,972 | ₩1,865 | ₩1,865 | -5.44% | 24.5만 |
|---|
| 2026.03.17 | ₩2,039 | ₩2,079 | ₩1,932 | ₩1,932 | -5.26% | 18.6만 |
|---|
| 2026.03.16 | ₩1,878 | ₩2,039 | ₩1,878 | ₩1,985 | +5.71% | 41.6만 |
|---|
| 2026.03.13 | ₩1,918 | ₩1,932 | ₩1,865 | ₩1,878 | -2.10% | 14.2만 |
|---|
| 2026.03.12 | ₩1,811 | ₩1,959 | ₩1,784 | ₩1,905 | +5.19% | 47.1만 |
|---|
| 2026.03.11 | ₩1,851 | ₩1,851 | ₩1,784 | ₩1,811 | -2.17% | 9.8만 |
|---|
| 2026.03.10 | ₩1,798 | ₩1,878 | ₩1,744 | ₩1,811 | +0.75% | 20.2만 |
|---|
| 2026.03.09 | ₩1,731 | ₩1,784 | ₩1,731 | ₩1,757 | +1.55% | 26.9만 |
|---|
| 2026.03.06 | ₩1,731 | ₩1,744 | ₩1,704 | ₩1,717 | -0.78% | 6.1만 |
|---|
| 2026.03.05 | ₩1,838 | ₩1,851 | ₩1,704 | ₩1,704 | -7.30% | 30만 |
|---|
| 2026.03.04 | ₩1,811 | ₩1,851 | ₩1,798 | ₩1,824 | +0.74% | 12.2만 |
|---|
| 2026.03.03 | ₩1,838 | ₩1,851 | ₩1,704 | ₩1,838 | 0.00% | 49.6만 |
|---|
| 2026.03.02 | ₩1,690 | ₩1,932 | ₩1,637 | ₩1,878 | +11.11% | 84.5만 |
|---|
| 2026.02.27 | ₩1,811 | ₩1,865 | ₩1,704 | ₩1,704 | -5.93% | 24.3만 |
|---|
| 2026.02.26 | ₩1,905 | ₩1,932 | ₩1,798 | ₩1,798 | -5.63% | 17.9만 |
|---|
| 2026.02.25 | ₩1,905 | ₩1,932 | ₩1,865 | ₩1,878 | -1.41% | 21.7만 |
|---|
| 2026.02.24 | ₩1,865 | ₩1,905 | ₩1,865 | ₩1,892 | +1.44% | 18.5만 |
|---|
| 2026.02.23 | ₩1,878 | ₩1,905 | ₩1,851 | ₩1,865 | -0.71% | 25.6만 |
|---|
| 2026.02.20 | ₩1,865 | ₩1,959 | ₩1,865 | ₩1,892 | +1.44% | 41.1만 |
|---|
| 2026.02.19 | ₩1,838 | ₩1,905 | ₩1,838 | ₩1,878 | +2.19% | 24.1만 |
|---|
| 2026.02.18 | ₩1,851 | ₩1,932 | ₩1,838 | ₩1,838 | -0.72% | 47.7만 |
|---|
| 2026.02.17 | ₩1,851 | ₩1,878 | ₩1,838 | ₩1,851 | 0.00% | 31.3만 |
|---|
| 2026.02.13 | ₩1,851 | ₩1,878 | ₩1,838 | ₩1,838 | -0.72% | 24.9만 |
|---|
| 2026.02.12 | ₩1,878 | ₩1,905 | ₩1,811 | ₩1,838 | -2.14% | 15.4만 |
|---|
| 2026.02.11 | ₩1,932 | ₩1,945 | ₩1,851 | ₩1,865 | -3.47% | 49.6만 |
|---|
| 2026.02.10 | ₩1,918 | ₩1,985 | ₩1,878 | ₩1,892 | -1.40% | 32.8만 |
|---|
| 2026.02.09 | ₩1,824 | ₩1,972 | ₩1,824 | ₩1,905 | +4.41% | 39만 |
|---|
| 2026.02.06 | ₩1,784 | ₩1,865 | ₩1,784 | ₩1,824 | +2.26% | 35.1만 |
|---|
| 2026.02.05 | ₩1,744 | ₩1,824 | ₩1,744 | ₩1,784 | +2.31% | 12.4만 |
|---|
| 2026.02.04 | ₩1,824 | ₩1,865 | ₩1,771 | ₩1,798 | -1.47% | 20.3만 |
|---|
| 2026.02.03 | ₩1,757 | ₩1,905 | ₩1,744 | ₩1,798 | +2.29% | 42.8만 |
|---|
| 2026.02.02 | ₩1,824 | ₩1,824 | ₩1,744 | ₩1,744 | -4.41% | 19.3만 |
|---|
| 2026.01.30 | ₩1,811 | ₩1,892 | ₩1,744 | ₩1,784 | -1.48% | 37만 |
|---|
| 2026.01.29 | ₩1,784 | ₩1,824 | ₩1,637 | ₩1,798 | +0.75% | 51.3만 |
|---|
| 2026.01.28 | ₩1,838 | ₩1,865 | ₩1,583 | ₩1,798 | -2.19% | 127.3만 |
|---|
| 2026.01.27 | ₩1,851 | ₩1,865 | ₩1,798 | ₩1,838 | -0.72% | 36.1만 |
|---|
| 2026.01.26 | ₩1,878 | ₩1,878 | ₩1,824 | ₩1,824 | -2.86% | 18.1만 |
|---|
| 2026.01.23 | ₩1,932 | ₩1,945 | ₩1,851 | ₩1,878 | -2.78% | 17.9만 |
|---|
| 2026.01.22 | ₩1,932 | ₩1,972 | ₩1,892 | ₩1,905 | -1.39% | 45만 |
|---|
| 2026.01.21 | ₩1,959 | ₩1,959 | ₩1,824 | ₩1,892 | -3.42% | 42.3만 |
|---|
| 2026.01.20 | ₩1,945 | ₩1,999 | ₩1,932 | ₩1,959 | +0.69% | 12.4만 |
|---|
| 2026.01.16 | ₩2,012 | ₩2,066 | ₩1,945 | ₩1,959 | -2.67% | 13.2만 |
|---|
| 2026.01.15 | ₩2,026 | ₩2,079 | ₩1,999 | ₩2,012 | -0.66% | 17.7만 |
|---|
| 2026.01.14 | ₩2,053 | ₩2,053 | ₩1,972 | ₩2,026 | -1.31% | 29.7만 |
|---|
| 2026.01.13 | ₩2,120 | ₩2,187 | ₩1,972 | ₩2,012 | -5.06% | 33.2만 |
|---|
| 2026.01.12 | ₩2,093 | ₩2,214 | ₩2,066 | ₩2,120 | +1.28% | 48.5만 |
|---|
| 2026.01.09 | ₩2,133 | ₩2,187 | ₩2,053 | ₩2,093 | -1.89% | 34.2만 |
|---|
| 2026.01.08 | ₩2,120 | ₩2,227 | ₩2,120 | ₩2,133 | +0.63% | 48.6만 |
|---|
| 2026.01.07 | ₩2,401 | ₩2,468 | ₩2,066 | ₩2,133 | -11.17% | 123.7만 |
|---|
| 2026.01.06 | ₩2,495 | ₩2,509 | ₩2,361 | ₩2,401 | -3.76% | 37만 |
|---|
| 2026.01.05 | ₩2,468 | ₩2,562 | ₩2,415 | ₩2,442 | -1.09% | 21.1만 |
|---|
| 2026.01.02 | ₩2,576 | ₩2,603 | ₩2,455 | ₩2,455 | -4.69% | 15.8만 |
|---|
| 2025.12.31 | ₩2,616 | ₩2,629 | ₩2,468 | ₩2,468 | -5.64% | 16.8만 |
|---|
| 2025.12.30 | ₩2,616 | ₩2,683 | ₩2,589 | ₩2,616 | 0.00% | 26.1만 |
|---|
| 2025.12.29 | ₩2,549 | ₩2,670 | ₩2,549 | ₩2,589 | +1.58% | 14.6만 |
|---|
| 2025.12.26 | ₩2,696 | ₩2,696 | ₩2,455 | ₩2,576 | -4.48% | 56.2만 |
|---|
| 2025.12.24 | ₩2,790 | ₩2,790 | ₩2,656 | ₩2,737 | -1.92% | 7.7만 |
|---|
| 2025.12.23 | ₩2,831 | ₩2,898 | ₩2,777 | ₩2,790 | -1.42% | 11.9만 |
|---|
| 2025.12.22 | ₩2,750 | ₩2,938 | ₩2,750 | ₩2,884 | +4.88% | 19.2만 |
|---|
| 2025.12.19 | ₩2,844 | ₩2,844 | ₩2,696 | ₩2,750 | -3.30% | 27.5만 |
|---|
| 2025.12.18 | ₩2,871 | ₩2,911 | ₩2,777 | ₩2,790 | -2.80% | 17만 |
|---|
| 2025.12.17 | ₩2,871 | ₩2,992 | ₩2,831 | ₩2,844 | -0.93% | 15.4만 |
|---|
| 2025.12.16 | ₩2,844 | ₩2,951 | ₩2,844 | ₩2,871 | +0.94% | 17만 |
|---|
| 2025.12.15 | ₩2,978 | ₩3,005 | ₩2,817 | ₩2,911 | -2.25% | 32만 |
|---|
| 2025.12.12 | ₩3,112 | ₩3,139 | ₩2,992 | ₩2,992 | -3.88% | 21.6만 |
|---|
| 2025.12.11 | ₩3,099 | ₩3,126 | ₩3,018 | ₩3,112 | +0.43% | 25.8만 |
|---|
| 2025.12.10 | ₩3,126 | ₩3,206 | ₩3,072 | ₩3,086 | -1.29% | 32.4만 |
|---|
| 2025.12.09 | ₩3,099 | ₩3,193 | ₩2,992 | ₩3,126 | +0.87% | 23.8만 |
|---|
| 2025.12.08 | ₩3,300 | ₩3,300 | ₩3,086 | ₩3,153 | -4.47% | 32.2만 |
|---|
| 2025.12.05 | ₩3,408 | ₩3,421 | ₩3,260 | ₩3,260 | -4.33% | 4.7만 |
|---|
| 2025.12.04 | ₩3,340 | ₩3,408 | ₩3,260 | ₩3,354 | +0.40% | 9.2만 |
|---|
| 2025.12.03 | ₩3,233 | ₩3,367 | ₩3,233 | ₩3,327 | +2.90% | 16.9만 |
|---|
| 2025.12.02 | ₩3,260 | ₩3,327 | ₩3,220 | ₩3,260 | 0.00% | 18.1만 |
|---|
| 2025.12.01 | ₩3,408 | ₩3,421 | ₩3,300 | ₩3,327 | -2.36% | 22.9만 |
|---|
| 2025.11.28 | ₩3,421 | ₩3,448 | ₩3,340 | ₩3,340 | -2.35% | 19만 |
|---|
| 2025.11.26 | ₩3,528 | ₩3,716 | ₩3,434 | ₩3,475 | -1.52% | 31.3만 |
|---|
| 2025.11.25 | ₩3,649 | ₩3,689 | ₩3,515 | ₩3,649 | 0.00% | 56.5만 |
|---|
| 2025.11.24 | ₩3,314 | ₩3,528 | ₩3,314 | ₩3,528 | +6.48% | 21.5만 |
|---|
| 2025.11.21 | ₩3,153 | ₩3,394 | ₩3,153 | ₩3,314 | +5.11% | 23.4만 |
|---|
| 2025.11.20 | ₩3,247 | ₩3,314 | ₩3,166 | ₩3,179 | -2.07% | 26.4만 |
|---|
| 2025.11.19 | ₩3,367 | ₩3,421 | ₩3,126 | ₩3,247 | -3.59% | 50.4만 |
|---|
| 2025.11.18 | ₩3,381 | ₩3,434 | ₩3,300 | ₩3,421 | +1.19% | 41만 |
|---|
| 2025.11.17 | ₩3,515 | ₩3,515 | ₩3,354 | ₩3,434 | -2.29% | 18.6만 |
|---|
| 2025.11.14 | ₩3,287 | ₩3,515 | ₩3,287 | ₩3,488 | +6.12% | 31.1만 |
|---|
| 2025.11.13 | ₩3,515 | ₩3,636 | ₩3,408 | ₩3,434 | -2.29% | 29.4만 |
|---|
| 2025.11.12 | ₩3,797 | ₩3,823 | ₩3,488 | ₩3,555 | -6.36% | 54.9만 |
|---|
| 2025.11.11 | ₩3,823 | ₩3,904 | ₩3,797 | ₩3,810 | -0.35% | 15.9만 |
|---|
| 2025.11.10 | ₩4,239 | ₩4,387 | ₩3,649 | ₩3,797 | -10.44% | 134.9만 |
|---|
| 2025.11.07 | ₩3,984 | ₩4,199 | ₩3,877 | ₩4,065 | +2.02% | 31.1만 |
|---|
| 2025.11.06 | ₩4,145 | ₩4,145 | ₩3,958 | ₩3,971 | -4.21% | 27.4만 |
|---|
| 2025.11.05 | ₩3,890 | ₩4,199 | ₩3,890 | ₩4,145 | +6.55% | 17.9만 |
|---|
| 2025.11.04 | ₩3,984 | ₩4,132 | ₩3,850 | ₩3,931 | -1.35% | 18.5만 |
|---|
| 2025.11.03 | ₩4,199 | ₩4,293 | ₩3,917 | ₩3,917 | -6.71% | 20만 |
|---|
| 2025.10.31 | ₩4,051 | ₩4,293 | ₩3,944 | ₩4,199 | +3.64% | 20.7만 |
|---|
| 2025.10.30 | ₩4,145 | ₩4,186 | ₩3,984 | ₩3,984 | -3.88% | 20.9만 |
|---|
| 2025.10.29 | ₩3,971 | ₩4,199 | ₩3,904 | ₩4,132 | +4.05% | 30.6만 |
|---|
| 2025.10.28 | ₩4,132 | ₩4,145 | ₩3,756 | ₩3,797 | -8.12% | 84.6만 |
|---|
| 2025.10.27 | ₩4,695 | ₩4,736 | ₩4,092 | ₩4,186 | -10.86% | 88.8만 |
|---|
| 2025.10.24 | ₩4,306 | ₩4,843 | ₩4,226 | ₩4,534 | +5.30% | 998.5만 |
|---|
| 2025.10.23 | ₩3,676 | ₩3,823 | ₩3,676 | ₩3,756 | +2.19% | 5.6만 |
|---|
| 2025.10.22 | ₩3,649 | ₩3,797 | ₩3,636 | ₩3,756 | +2.94% | 6.5만 |
|---|
| 2025.10.21 | ₩3,743 | ₩3,823 | ₩3,622 | ₩3,756 | +0.36% | 19.4만 |
|---|
| 2025.10.20 | ₩3,314 | ₩3,729 | ₩3,287 | ₩3,729 | +12.55% | 31.1만 |
|---|
| 2025.10.17 | ₩3,609 | ₩3,783 | ₩3,287 | ₩3,340 | -7.43% | 67.4만 |
|---|
| 2025.10.16 | ₩3,984 | ₩4,011 | ₩3,609 | ₩3,636 | -8.75% | 44만 |
|---|
| 2025.10.15 | ₩4,226 | ₩4,253 | ₩3,917 | ₩3,971 | -6.03% | 28.6만 |
|---|
| 2025.10.14 | ₩4,065 | ₩4,145 | ₩3,958 | ₩4,119 | +1.32% | 20.3만 |
|---|
| 2025.10.13 | ₩4,145 | ₩4,145 | ₩3,904 | ₩4,078 | -1.62% | 26.3만 |
|---|
| 2025.10.10 | ₩4,172 | ₩4,320 | ₩3,890 | ₩3,931 | -5.79% | 65.5만 |
|---|