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 | ₩2,086 | ₩2,300 | ₩2,059 | ₩2,220 | +6.41% | 10.2만 |
| 2026.10.08 | ₩2,046 | ₩2,206 | ₩1,966 | ₩2,086 | +1.96% | 10.6만 |
| 2026.10.07 | ₩1,966 | ₩2,099 | ₩1,899 | ₩2,046 | +4.08% | 5.5만 |
| 2026.10.06 | ₩2,019 | ₩2,086 | ₩1,966 | ₩1,992 | -1.32% | 14.4만 |
| 2026.10.05 | ₩2,046 | ₩2,072 | ₩1,979 | ₩2,019 | -1.31% | 15.2만 |
| 2026.10.02 | ₩2,460 | ₩2,607 | ₩1,952 | ₩2,086 | -15.22% | 221만 |
| 2026.10.01 | ₩2,286 | ₩2,968 | ₩2,179 | ₩2,540 | +11.11% | 301.5만 |
| 2026.09.30 | ₩2,032 | ₩2,514 | ₩2,006 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,273 |
| +11.84% |
| 147만 |
| 2026.09.29 | ₩2,153 | ₩2,273 | ₩1,832 | ₩1,966 | -8.70% | 70.7만 |
|---|
| 2026.09.28 | ₩1,885 | ₩2,126 | ₩1,859 | ₩2,126 | +12.77% | 76.9만 |
|---|
| 2026.09.25 | ₩1,805 | ₩1,885 | ₩1,765 | ₩1,805 | 0.00% | 14.8만 |
|---|
| 2026.09.24 | ₩1,752 | ₩1,818 | ₩1,698 | ₩1,818 | +3.82% | 17.5만 |
|---|
| 2026.09.23 | ₩1,765 | ₩1,765 | ₩1,685 | ₩1,738 | -1.52% | 9.4만 |
|---|
| 2026.09.22 | ₩1,738 | ₩1,805 | ₩1,698 | ₩1,765 | +1.54% | 14.9만 |
|---|
| 2026.09.21 | ₩1,685 | ₩1,778 | ₩1,685 | ₩1,765 | +4.76% | 14.4만 |
|---|
| 2026.09.18 | ₩1,604 | ₩1,738 | ₩1,604 | ₩1,725 | +7.50% | 27만 |
|---|
| 2026.09.17 | ₩1,658 | ₩1,792 | ₩1,618 | ₩1,631 | -1.61% | 28.6만 |
|---|
| 2026.09.16 | ₩1,845 | ₩1,845 | ₩1,645 | ₩1,685 | -8.70% | 228.3만 |
|---|
| 2026.09.15 | ₩1,912 | ₩2,086 | ₩1,778 | ₩1,872 | -2.10% | 214만 |
|---|
| 2026.09.14 | ₩1,792 | ₩1,899 | ₩1,765 | ₩1,805 | +0.75% | 38.6만 |
|---|
| 2026.09.11 | ₩1,805 | ₩2,139 | ₩1,752 | ₩1,872 | +3.70% | 230.1만 |
|---|
| 2026.09.10 | ₩1,618 | ₩1,992 | ₩1,564 | ₩1,818 | +12.40% | 573.6만 |
|---|
| 2026.09.09 | ₩1,457 | ₩1,484 | ₩1,404 | ₩1,444 | -0.92% | 37.4만 |
|---|
| 2026.09.08 | ₩1,538 | ₩1,578 | ₩1,471 | ₩1,471 | -4.35% | 30.7만 |
|---|
| 2026.09.04 | ₩1,765 | ₩1,912 | ₩1,471 | ₩1,524 | -13.64% | 146.4만 |
|---|
| 2026.09.03 | ₩2,327 | ₩2,514 | ₩1,658 | ₩1,818 | -21.84% | 544.8만 |
|---|
| 2026.09.02 | ₩1,578 | ₩2,500 | ₩1,524 | ₩2,380 | +50.85% | 5367.3만 |
|---|
| 2026.09.01 | ₩1,257 | ₩1,377 | ₩1,217 | ₩1,297 | +3.19% | 29.9만 |
|---|
| 2026.08.31 | ₩1,137 | ₩1,404 | ₩1,137 | ₩1,270 | +11.76% | 106.6만 |
|---|
| 2026.08.28 | ₩1,096 | ₩1,177 | ₩1,070 | ₩1,163 | +6.10% | 36만 |
|---|
| 2026.08.27 | ₩1,003 | ₩1,123 | ₩1,003 | ₩1,096 | +9.33% | 20.6만 |
|---|
| 2026.08.26 | ₩1,030 | ₩1,137 | ₩1,016 | ₩1,096 | +6.49% | 22.1만 |
|---|
| 2026.08.25 | ₩923 | ₩1,043 | ₩909 | ₩1,016 | +10.14% | 14.7만 |
|---|
| 2026.08.24 | ₩1,016 | ₩1,110 | ₩923 | ₩923 | -9.21% | 71.9만 |
|---|
| 2026.08.21 | ₩963 | ₩1,070 | ₩963 | ₩1,016 | +5.56% | 12.3만 |
|---|
| 2026.08.20 | ₩896 | ₩1,003 | ₩882 | ₩936 | +4.48% | 18.7만 |
|---|
| 2026.08.19 | ₩936 | ₩963 | ₩936 | ₩936 | 0.00% | 2.9만 |
|---|
| 2026.08.18 | ₩963 | ₩963 | ₩923 | ₩936 | -2.78% | 4.3만 |
|---|
| 2026.08.17 | ₩949 | ₩963 | ₩936 | ₩936 | -1.41% | 5.3만 |
|---|
| 2026.08.14 | ₩963 | ₩1,003 | ₩936 | ₩936 | -2.78% | 7.7만 |
|---|
| 2026.08.13 | ₩949 | ₩1,016 | ₩949 | ₩963 | +1.41% | 4.3만 |
|---|
| 2026.08.12 | ₩976 | ₩989 | ₩949 | ₩949 | -2.74% | 4.3만 |
|---|
| 2026.08.11 | ₩989 | ₩1,003 | ₩976 | ₩989 | 0.00% | 7.1만 |
|---|
| 2026.08.10 | ₩976 | ₩1,030 | ₩976 | ₩989 | +1.37% | 5만 |
|---|
| 2026.08.07 | ₩989 | ₩1,003 | ₩976 | ₩976 | -1.35% | 4.5만 |
|---|
| 2026.08.06 | ₩1,003 | ₩1,003 | ₩989 | ₩989 | -1.33% | 7만 |
|---|
| 2026.08.05 | ₩1,016 | ₩1,016 | ₩1,003 | ₩1,003 | -1.32% | 2.1만 |
|---|
| 2026.08.04 | ₩1,030 | ₩1,030 | ₩1,003 | ₩1,030 | 0.00% | 12만 |
|---|
| 2026.08.03 | ₩1,030 | ₩1,030 | ₩1,016 | ₩1,030 | 0.00% | 3만 |
|---|
| 2026.07.31 | ₩1,003 | ₩1,043 | ₩1,003 | ₩1,030 | +2.67% | 2.5만 |
|---|
| 2026.07.30 | ₩1,016 | ₩1,030 | ₩1,003 | ₩1,016 | 0.00% | 1.2만 |
|---|
| 2026.07.29 | ₩1,003 | ₩1,070 | ₩1,003 | ₩1,030 | +2.67% | 11.1만 |
|---|
| 2026.07.28 | ₩1,003 | ₩1,030 | ₩1,003 | ₩1,003 | 0.00% | 9만 |
|---|
| 2026.07.27 | ₩1,003 | ₩1,016 | ₩1,003 | ₩1,016 | +1.33% | 6.6만 |
|---|
| 2026.07.24 | ₩1,016 | ₩1,016 | ₩1,003 | ₩1,003 | -1.32% | 6.1만 |
|---|
| 2026.07.23 | ₩1,030 | ₩1,096 | ₩1,016 | ₩1,016 | -1.30% | 8.7만 |
|---|
| 2026.07.22 | ₩1,043 | ₩1,070 | ₩1,030 | ₩1,030 | -1.28% | 7.8만 |
|---|
| 2026.07.21 | ₩1,070 | ₩1,083 | ₩1,043 | ₩1,083 | +1.25% | 4.1만 |
|---|
| 2026.07.20 | ₩1,123 | ₩1,163 | ₩1,083 | ₩1,083 | -3.57% | 14.3만 |
|---|
| 2026.07.17 | ₩1,096 | ₩1,110 | ₩1,096 | ₩1,110 | +1.22% | 9.1만 |
|---|
| 2026.07.16 | ₩1,070 | ₩1,110 | ₩1,070 | ₩1,096 | +2.50% | 21.8만 |
|---|
| 2026.07.15 | ₩1,096 | ₩1,123 | ₩1,070 | ₩1,083 | -1.22% | 4.7만 |
|---|
| 2026.07.14 | ₩1,083 | ₩1,243 | ₩1,070 | ₩1,123 | +3.70% | 104.2만 |
|---|
| 2026.07.13 | ₩1,056 | ₩1,177 | ₩1,056 | ₩1,123 | +6.33% | 66.7만 |
|---|
| 2026.07.10 | ₩1,070 | ₩1,070 | ₩1,043 | ₩1,056 | -1.25% | 2.8만 |
|---|
| 2026.07.09 | ₩1,070 | ₩1,070 | ₩1,030 | ₩1,056 | -1.25% | 13.2만 |
|---|
| 2026.07.08 | ₩1,070 | ₩1,083 | ₩1,056 | ₩1,070 | 0.00% | 3.8만 |
|---|
| 2026.07.07 | ₩1,083 | ₩1,096 | ₩1,070 | ₩1,083 | 0.00% | 8.7만 |
|---|
| 2026.07.06 | ₩1,083 | ₩1,096 | ₩1,056 | ₩1,096 | +1.23% | 9.7만 |
|---|
| 2026.07.02 | ₩1,123 | ₩1,150 | ₩1,070 | ₩1,083 | -3.57% | 23.3만 |
|---|
| 2026.07.01 | ₩1,056 | ₩1,137 | ₩1,056 | ₩1,110 | +5.06% | 42.2만 |
|---|
| 2026.06.30 | ₩1,043 | ₩1,056 | ₩1,016 | ₩1,043 | 0.00% | 4.7만 |
|---|
| 2026.06.29 | ₩1,123 | ₩1,270 | ₩989 | ₩1,043 | -7.14% | 18.9만 |
|---|
| 2026.06.26 | ₩1,096 | ₩1,137 | ₩1,070 | ₩1,070 | -2.44% | 11.1만 |
|---|
| 2026.06.25 | ₩1,110 | ₩1,150 | ₩1,070 | ₩1,083 | -2.41% | 12.7만 |
|---|
| 2026.06.24 | ₩1,096 | ₩1,150 | ₩1,096 | ₩1,137 | +3.66% | 10.1만 |
|---|
| 2026.06.23 | ₩1,123 | ₩1,123 | ₩1,096 | ₩1,096 | -2.38% | 9.6만 |
|---|
| 2026.06.22 | ₩1,163 | ₩1,177 | ₩1,123 | ₩1,137 | -2.30% | 15.1만 |
|---|
| 2026.06.18 | ₩1,203 | ₩1,230 | ₩1,150 | ₩1,150 | -4.44% | 14.5만 |
|---|
| 2026.06.17 | ₩1,190 | ₩1,243 | ₩1,190 | ₩1,203 | +1.12% | 7.6만 |
|---|
| 2026.06.16 | ₩1,230 | ₩1,257 | ₩1,203 | ₩1,203 | -2.17% | 24.2만 |
|---|
| 2026.06.15 | ₩1,243 | ₩1,270 | ₩1,230 | ₩1,230 | -1.08% | 10.6만 |
|---|
| 2026.06.12 | ₩1,243 | ₩1,270 | ₩1,230 | ₩1,230 | -1.08% | 20.6만 |
|---|
| 2026.06.11 | ₩1,230 | ₩1,284 | ₩1,230 | ₩1,243 | +1.09% | 26.3만 |
|---|
| 2026.06.10 | ₩1,230 | ₩1,270 | ₩1,230 | ₩1,230 | 0.00% | 39.4만 |
|---|
| 2026.06.09 | ₩1,190 | ₩1,297 | ₩1,190 | ₩1,230 | +3.37% | 25.9만 |
|---|
| 2026.06.08 | ₩1,230 | ₩1,310 | ₩1,190 | ₩1,190 | -3.26% | 29.4만 |
|---|
| 2026.06.05 | ₩1,310 | ₩1,350 | ₩1,230 | ₩1,257 | -4.08% | 43.2만 |
|---|
| 2026.06.04 | ₩1,297 | ₩1,364 | ₩1,230 | ₩1,350 | +4.12% | 46.7만 |
|---|
| 2026.06.03 | ₩1,243 | ₩1,364 | ₩1,243 | ₩1,257 | +1.08% | 48.1만 |
|---|
| 2026.06.02 | ₩1,230 | ₩1,297 | ₩1,230 | ₩1,257 | +2.17% | 12.6만 |
|---|
| 2026.06.01 | ₩1,257 | ₩1,284 | ₩1,257 | ₩1,257 | 0.00% | 8.1만 |
|---|
| 2026.05.29 | ₩1,270 | ₩1,324 | ₩1,270 | ₩1,297 | +2.11% | 47.6만 |
|---|
| 2026.05.28 | ₩1,257 | ₩1,310 | ₩1,243 | ₩1,270 | +1.06% | 36.5만 |
|---|
| 2026.05.27 | ₩1,243 | ₩1,324 | ₩1,217 | ₩1,257 | +1.08% | 56.7만 |
|---|
| 2026.05.26 | ₩1,190 | ₩1,310 | ₩1,190 | ₩1,257 | +5.62% | 21.4만 |
|---|
| 2026.05.22 | ₩1,243 | ₩1,243 | ₩1,163 | ₩1,203 | -3.23% | 27.5만 |
|---|
| 2026.05.21 | ₩1,284 | ₩1,297 | ₩1,270 | ₩1,270 | -1.04% | 12.2만 |
|---|
| 2026.05.20 | ₩1,270 | ₩1,324 | ₩1,270 | ₩1,297 | +2.11% | 7.2만 |
|---|
| 2026.05.19 | ₩1,270 | ₩1,310 | ₩1,243 | ₩1,270 | 0.00% | 14.7만 |
|---|
| 2026.05.18 | ₩1,324 | ₩1,337 | ₩1,270 | ₩1,270 | -4.04% | 23.4만 |
|---|
| 2026.05.15 | ₩1,297 | ₩1,337 | ₩1,284 | ₩1,310 | +1.03% | 10.5만 |
|---|
| 2026.05.14 | ₩1,297 | ₩1,324 | ₩1,270 | ₩1,297 | 0.00% | 12.5만 |
|---|
| 2026.05.13 | ₩1,297 | ₩1,350 | ₩1,284 | ₩1,297 | 0.00% | 15.1만 |
|---|
| 2026.05.12 | ₩1,337 | ₩1,337 | ₩1,284 | ₩1,297 | -3.00% | 16.5만 |
|---|
| 2026.05.11 | ₩1,297 | ₩1,364 | ₩1,297 | ₩1,310 | +1.03% | 20.1만 |
|---|
| 2026.05.08 | ₩1,324 | ₩1,350 | ₩1,324 | ₩1,324 | 0.00% | 20.6만 |
|---|
| 2026.05.07 | ₩1,364 | ₩1,391 | ₩1,324 | ₩1,324 | -2.94% | 18.5만 |
|---|
| 2026.05.06 | ₩1,404 | ₩1,404 | ₩1,324 | ₩1,337 | -4.76% | 14.8만 |
|---|
| 2026.05.05 | ₩1,337 | ₩1,350 | ₩1,310 | ₩1,337 | 0.00% | 13.9만 |
|---|
| 2026.05.04 | ₩1,310 | ₩1,350 | ₩1,297 | ₩1,337 | +2.04% | 20.2만 |
|---|
| 2026.05.01 | ₩1,324 | ₩1,324 | ₩1,270 | ₩1,310 | -1.01% | 6만 |
|---|
| 2026.04.30 | ₩1,284 | ₩1,364 | ₩1,257 | ₩1,310 | +2.08% | 12만 |
|---|
| 2026.04.29 | ₩1,284 | ₩1,350 | ₩1,270 | ₩1,297 | +1.04% | 15.8만 |
|---|
| 2026.04.28 | ₩1,364 | ₩1,364 | ₩1,284 | ₩1,310 | -3.92% | 36.6만 |
|---|
| 2026.04.27 | ₩1,310 | ₩1,350 | ₩1,310 | ₩1,337 | +2.04% | 9.6만 |
|---|
| 2026.04.24 | ₩1,364 | ₩1,364 | ₩1,337 | ₩1,337 | -1.96% | 14.6만 |
|---|
| 2026.04.23 | ₩1,364 | ₩1,364 | ₩1,310 | ₩1,310 | -3.92% | 14.8만 |
|---|
| 2026.04.22 | ₩1,417 | ₩1,417 | ₩1,324 | ₩1,364 | -3.77% | 44.4만 |
|---|
| 2026.04.21 | ₩1,511 | ₩1,511 | ₩1,404 | ₩1,431 | -5.31% | 26.4만 |
|---|
| 2026.04.20 | ₩1,498 | ₩1,498 | ₩1,444 | ₩1,484 | -0.89% | 23만 |
|---|
| 2026.04.17 | ₩1,484 | ₩1,511 | ₩1,444 | ₩1,484 | 0.00% | 31.1만 |
|---|
| 2026.04.16 | ₩1,484 | ₩1,524 | ₩1,417 | ₩1,417 | -4.50% | 23.6만 |
|---|
| 2026.04.15 | ₩1,498 | ₩1,524 | ₩1,431 | ₩1,484 | -0.89% | 12.6만 |
|---|
| 2026.04.14 | ₩1,457 | ₩1,524 | ₩1,431 | ₩1,511 | +3.67% | 16.7만 |
|---|
| 2026.04.13 | ₩1,324 | ₩1,471 | ₩1,324 | ₩1,431 | +8.08% | 15.9만 |
|---|
| 2026.04.10 | ₩1,270 | ₩1,391 | ₩1,270 | ₩1,310 | +3.16% | 28.7만 |
|---|
| 2026.04.09 | ₩1,324 | ₩1,364 | ₩1,230 | ₩1,270 | -4.04% | 28.2만 |
|---|
| 2026.04.08 | ₩1,350 | ₩1,498 | ₩1,337 | ₩1,337 | -0.99% | 14.4만 |
|---|
| 2026.04.07 | ₩1,391 | ₩1,417 | ₩1,337 | ₩1,337 | -3.85% | 7.8만 |
|---|
| 2026.04.06 | ₩1,417 | ₩1,498 | ₩1,364 | ₩1,377 | -2.83% | 8.8만 |
|---|
| 2026.04.02 | ₩1,498 | ₩1,551 | ₩1,444 | ₩1,444 | -3.57% | 28.6만 |
|---|
| 2026.04.01 | ₩1,471 | ₩1,538 | ₩1,471 | ₩1,511 | +2.73% | 14.2만 |
|---|
| 2026.03.31 | ₩1,404 | ₩1,511 | ₩1,404 | ₩1,484 | +5.71% | 14.2만 |
|---|
| 2026.03.30 | ₩1,444 | ₩1,524 | ₩1,377 | ₩1,377 | -4.63% | 28.6만 |
|---|
| 2026.03.27 | ₩1,404 | ₩1,524 | ₩1,404 | ₩1,431 | +1.90% | 21.9만 |
|---|
| 2026.03.26 | ₩1,618 | ₩1,631 | ₩1,404 | ₩1,444 | -10.74% | 40.7만 |
|---|
| 2026.03.25 | ₩1,564 | ₩1,725 | ₩1,484 | ₩1,645 | +5.13% | 132.6만 |
|---|
| 2026.03.24 | ₩1,832 | ₩1,859 | ₩1,792 | ₩1,818 | -0.73% | 46.6만 |
|---|
| 2026.03.23 | ₩1,738 | ₩1,832 | ₩1,738 | ₩1,792 | +3.08% | 37.2만 |
|---|
| 2026.03.20 | ₩1,778 | ₩1,832 | ₩1,671 | ₩1,711 | -3.76% | 56만 |
|---|
| 2026.03.19 | ₩1,845 | ₩1,859 | ₩1,752 | ₩1,765 | -4.35% | 35.3만 |
|---|
| 2026.03.18 | ₩1,966 | ₩1,966 | ₩1,859 | ₩1,859 | -5.44% | 24.5만 |
|---|
| 2026.03.17 | ₩2,032 | ₩2,072 | ₩1,925 | ₩1,925 | -5.26% | 18.6만 |
|---|
| 2026.03.16 | ₩1,872 | ₩2,032 | ₩1,872 | ₩1,979 | +5.71% | 41.6만 |
|---|
| 2026.03.13 | ₩1,912 | ₩1,925 | ₩1,859 | ₩1,872 | -2.10% | 14.2만 |
|---|
| 2026.03.12 | ₩1,805 | ₩1,952 | ₩1,778 | ₩1,899 | +5.19% | 47.1만 |
|---|
| 2026.03.11 | ₩1,845 | ₩1,845 | ₩1,778 | ₩1,805 | -2.17% | 9.8만 |
|---|
| 2026.03.10 | ₩1,792 | ₩1,872 | ₩1,738 | ₩1,805 | +0.75% | 20.2만 |
|---|
| 2026.03.09 | ₩1,725 | ₩1,778 | ₩1,725 | ₩1,752 | +1.55% | 26.9만 |
|---|
| 2026.03.06 | ₩1,725 | ₩1,738 | ₩1,698 | ₩1,711 | -0.78% | 6.1만 |
|---|
| 2026.03.05 | ₩1,832 | ₩1,845 | ₩1,698 | ₩1,698 | -7.30% | 30만 |
|---|
| 2026.03.04 | ₩1,805 | ₩1,845 | ₩1,792 | ₩1,818 | +0.74% | 12.2만 |
|---|
| 2026.03.03 | ₩1,832 | ₩1,845 | ₩1,698 | ₩1,832 | 0.00% | 49.6만 |
|---|
| 2026.03.02 | ₩1,685 | ₩1,925 | ₩1,631 | ₩1,872 | +11.11% | 84.5만 |
|---|
| 2026.02.27 | ₩1,805 | ₩1,859 | ₩1,698 | ₩1,698 | -5.93% | 24.3만 |
|---|
| 2026.02.26 | ₩1,899 | ₩1,925 | ₩1,792 | ₩1,792 | -5.63% | 17.9만 |
|---|
| 2026.02.25 | ₩1,899 | ₩1,925 | ₩1,859 | ₩1,872 | -1.41% | 21.7만 |
|---|
| 2026.02.24 | ₩1,859 | ₩1,899 | ₩1,859 | ₩1,885 | +1.44% | 18.5만 |
|---|
| 2026.02.23 | ₩1,872 | ₩1,899 | ₩1,845 | ₩1,859 | -0.71% | 25.6만 |
|---|
| 2026.02.20 | ₩1,859 | ₩1,952 | ₩1,859 | ₩1,885 | +1.44% | 41.1만 |
|---|
| 2026.02.19 | ₩1,832 | ₩1,899 | ₩1,832 | ₩1,872 | +2.19% | 24.1만 |
|---|
| 2026.02.18 | ₩1,845 | ₩1,925 | ₩1,832 | ₩1,832 | -0.72% | 47.7만 |
|---|
| 2026.02.17 | ₩1,845 | ₩1,872 | ₩1,832 | ₩1,845 | 0.00% | 31.3만 |
|---|
| 2026.02.13 | ₩1,845 | ₩1,872 | ₩1,832 | ₩1,832 | -0.72% | 24.9만 |
|---|
| 2026.02.12 | ₩1,872 | ₩1,899 | ₩1,805 | ₩1,832 | -2.14% | 15.4만 |
|---|
| 2026.02.11 | ₩1,925 | ₩1,939 | ₩1,845 | ₩1,859 | -3.47% | 49.6만 |
|---|
| 2026.02.10 | ₩1,912 | ₩1,979 | ₩1,872 | ₩1,885 | -1.40% | 32.8만 |
|---|
| 2026.02.09 | ₩1,818 | ₩1,966 | ₩1,818 | ₩1,899 | +4.41% | 39만 |
|---|
| 2026.02.06 | ₩1,778 | ₩1,859 | ₩1,778 | ₩1,818 | +2.26% | 35.1만 |
|---|
| 2026.02.05 | ₩1,738 | ₩1,818 | ₩1,738 | ₩1,778 | +2.31% | 12.4만 |
|---|
| 2026.02.04 | ₩1,818 | ₩1,859 | ₩1,765 | ₩1,792 | -1.47% | 20.3만 |
|---|
| 2026.02.03 | ₩1,752 | ₩1,899 | ₩1,738 | ₩1,792 | +2.29% | 42.8만 |
|---|
| 2026.02.02 | ₩1,818 | ₩1,818 | ₩1,738 | ₩1,738 | -4.41% | 19.3만 |
|---|
| 2026.01.30 | ₩1,805 | ₩1,885 | ₩1,738 | ₩1,778 | -1.48% | 37만 |
|---|
| 2026.01.29 | ₩1,778 | ₩1,818 | ₩1,631 | ₩1,792 | +0.75% | 51.3만 |
|---|
| 2026.01.28 | ₩1,832 | ₩1,859 | ₩1,578 | ₩1,792 | -2.19% | 127.3만 |
|---|
| 2026.01.27 | ₩1,845 | ₩1,859 | ₩1,792 | ₩1,832 | -0.72% | 36.1만 |
|---|
| 2026.01.26 | ₩1,872 | ₩1,872 | ₩1,818 | ₩1,818 | -2.86% | 18.1만 |
|---|
| 2026.01.23 | ₩1,925 | ₩1,939 | ₩1,845 | ₩1,872 | -2.78% | 17.9만 |
|---|
| 2026.01.22 | ₩1,925 | ₩1,966 | ₩1,885 | ₩1,899 | -1.39% | 45만 |
|---|
| 2026.01.21 | ₩1,952 | ₩1,952 | ₩1,818 | ₩1,885 | -3.42% | 42.3만 |
|---|
| 2026.01.20 | ₩1,939 | ₩1,992 | ₩1,925 | ₩1,952 | +0.69% | 12.4만 |
|---|
| 2026.01.16 | ₩2,006 | ₩2,059 | ₩1,939 | ₩1,952 | -2.67% | 13.2만 |
|---|
| 2026.01.15 | ₩2,019 | ₩2,072 | ₩1,992 | ₩2,006 | -0.66% | 17.7만 |
|---|
| 2026.01.14 | ₩2,046 | ₩2,046 | ₩1,966 | ₩2,019 | -1.31% | 29.7만 |
|---|
| 2026.01.13 | ₩2,113 | ₩2,179 | ₩1,966 | ₩2,006 | -5.06% | 33.2만 |
|---|
| 2026.01.12 | ₩2,086 | ₩2,206 | ₩2,059 | ₩2,113 | +1.28% | 48.5만 |
|---|
| 2026.01.09 | ₩2,126 | ₩2,179 | ₩2,046 | ₩2,086 | -1.89% | 34.2만 |
|---|
| 2026.01.08 | ₩2,113 | ₩2,220 | ₩2,113 | ₩2,126 | +0.63% | 48.6만 |
|---|
| 2026.01.07 | ₩2,393 | ₩2,460 | ₩2,059 | ₩2,126 | -11.17% | 123.7만 |
|---|
| 2026.01.06 | ₩2,487 | ₩2,500 | ₩2,353 | ₩2,393 | -3.76% | 37만 |
|---|
| 2026.01.05 | ₩2,460 | ₩2,554 | ₩2,407 | ₩2,433 | -1.09% | 21.1만 |
|---|
| 2026.01.02 | ₩2,567 | ₩2,594 | ₩2,447 | ₩2,447 | -4.69% | 15.8만 |
|---|
| 2025.12.31 | ₩2,607 | ₩2,621 | ₩2,460 | ₩2,460 | -5.64% | 16.8만 |
|---|
| 2025.12.30 | ₩2,607 | ₩2,674 | ₩2,581 | ₩2,607 | 0.00% | 26.1만 |
|---|
| 2025.12.29 | ₩2,540 | ₩2,661 | ₩2,540 | ₩2,581 | +1.58% | 14.6만 |
|---|
| 2025.12.26 | ₩2,688 | ₩2,688 | ₩2,447 | ₩2,567 | -4.48% | 56.2만 |
|---|
| 2025.12.24 | ₩2,781 | ₩2,781 | ₩2,647 | ₩2,728 | -1.92% | 7.7만 |
|---|
| 2025.12.23 | ₩2,821 | ₩2,888 | ₩2,768 | ₩2,781 | -1.42% | 11.9만 |
|---|
| 2025.12.22 | ₩2,741 | ₩2,928 | ₩2,741 | ₩2,875 | +4.88% | 19.2만 |
|---|
| 2025.12.19 | ₩2,835 | ₩2,835 | ₩2,688 | ₩2,741 | -3.30% | 27.5만 |
|---|
| 2025.12.18 | ₩2,861 | ₩2,901 | ₩2,768 | ₩2,781 | -2.80% | 17만 |
|---|
| 2025.12.17 | ₩2,861 | ₩2,982 | ₩2,821 | ₩2,835 | -0.93% | 15.4만 |
|---|
| 2025.12.16 | ₩2,835 | ₩2,942 | ₩2,835 | ₩2,861 | +0.94% | 17만 |
|---|
| 2025.12.15 | ₩2,968 | ₩2,995 | ₩2,808 | ₩2,901 | -2.25% | 32만 |
|---|
| 2025.12.12 | ₩3,102 | ₩3,129 | ₩2,982 | ₩2,982 | -3.88% | 21.6만 |
|---|
| 2025.12.11 | ₩3,089 | ₩3,115 | ₩3,008 | ₩3,102 | +0.43% | 25.8만 |
|---|
| 2025.12.10 | ₩3,115 | ₩3,196 | ₩3,062 | ₩3,075 | -1.29% | 32.4만 |
|---|
| 2025.12.09 | ₩3,089 | ₩3,182 | ₩2,982 | ₩3,115 | +0.87% | 23.8만 |
|---|
| 2025.12.08 | ₩3,289 | ₩3,289 | ₩3,075 | ₩3,142 | -4.47% | 32.2만 |
|---|
| 2025.12.05 | ₩3,396 | ₩3,410 | ₩3,249 | ₩3,249 | -4.33% | 4.7만 |
|---|
| 2025.12.04 | ₩3,329 | ₩3,396 | ₩3,249 | ₩3,343 | +0.40% | 9.2만 |
|---|
| 2025.12.03 | ₩3,222 | ₩3,356 | ₩3,222 | ₩3,316 | +2.90% | 16.9만 |
|---|
| 2025.12.02 | ₩3,249 | ₩3,316 | ₩3,209 | ₩3,249 | 0.00% | 18.1만 |
|---|
| 2025.12.01 | ₩3,396 | ₩3,410 | ₩3,289 | ₩3,316 | -2.36% | 22.9만 |
|---|
| 2025.11.28 | ₩3,410 | ₩3,436 | ₩3,329 | ₩3,329 | -2.35% | 19만 |
|---|
| 2025.11.26 | ₩3,517 | ₩3,704 | ₩3,423 | ₩3,463 | -1.52% | 31.3만 |
|---|
| 2025.11.25 | ₩3,637 | ₩3,677 | ₩3,503 | ₩3,637 | 0.00% | 56.5만 |
|---|
| 2025.11.24 | ₩3,303 | ₩3,517 | ₩3,303 | ₩3,517 | +6.48% | 21.5만 |
|---|
| 2025.11.21 | ₩3,142 | ₩3,383 | ₩3,142 | ₩3,303 | +5.11% | 23.4만 |
|---|
| 2025.11.20 | ₩3,236 | ₩3,303 | ₩3,156 | ₩3,169 | -2.07% | 26.4만 |
|---|
| 2025.11.19 | ₩3,356 | ₩3,410 | ₩3,115 | ₩3,236 | -3.59% | 50.4만 |
|---|
| 2025.11.18 | ₩3,369 | ₩3,423 | ₩3,289 | ₩3,410 | +1.19% | 41만 |
|---|
| 2025.11.17 | ₩3,503 | ₩3,503 | ₩3,343 | ₩3,423 | -2.29% | 18.6만 |
|---|
| 2025.11.14 | ₩3,276 | ₩3,503 | ₩3,276 | ₩3,476 | +6.12% | 31.1만 |
|---|
| 2025.11.13 | ₩3,503 | ₩3,623 | ₩3,396 | ₩3,423 | -2.29% | 29.4만 |
|---|
| 2025.11.12 | ₩3,784 | ₩3,811 | ₩3,476 | ₩3,543 | -6.36% | 54.9만 |
|---|
| 2025.11.11 | ₩3,811 | ₩3,891 | ₩3,784 | ₩3,797 | -0.35% | 15.9만 |
|---|
| 2025.11.10 | ₩4,225 | ₩4,372 | ₩3,637 | ₩3,784 | -10.44% | 134.9만 |
|---|
| 2025.11.07 | ₩3,971 | ₩4,185 | ₩3,864 | ₩4,051 | +2.02% | 31.1만 |
|---|
| 2025.11.06 | ₩4,132 | ₩4,132 | ₩3,944 | ₩3,958 | -4.21% | 27.4만 |
|---|
| 2025.11.05 | ₩3,878 | ₩4,185 | ₩3,878 | ₩4,132 | +6.55% | 17.9만 |
|---|
| 2025.11.04 | ₩3,971 | ₩4,118 | ₩3,837 | ₩3,918 | -1.35% | 18.5만 |
|---|
| 2025.11.03 | ₩4,185 | ₩4,279 | ₩3,904 | ₩3,904 | -6.71% | 20만 |
|---|
| 2025.10.31 | ₩4,038 | ₩4,279 | ₩3,931 | ₩4,185 | +3.64% | 20.7만 |
|---|
| 2025.10.30 | ₩4,132 | ₩4,172 | ₩3,971 | ₩3,971 | -3.88% | 20.9만 |
|---|
| 2025.10.29 | ₩3,958 | ₩4,185 | ₩3,891 | ₩4,118 | +4.05% | 30.6만 |
|---|
| 2025.10.28 | ₩4,118 | ₩4,132 | ₩3,744 | ₩3,784 | -8.12% | 84.6만 |
|---|
| 2025.10.27 | ₩4,680 | ₩4,720 | ₩4,078 | ₩4,172 | -10.86% | 88.8만 |
|---|
| 2025.10.24 | ₩4,292 | ₩4,827 | ₩4,212 | ₩4,519 | +5.30% | 998.5만 |
|---|
| 2025.10.23 | ₩3,664 | ₩3,811 | ₩3,664 | ₩3,744 | +2.19% | 5.6만 |
|---|
| 2025.10.22 | ₩3,637 | ₩3,784 | ₩3,623 | ₩3,744 | +2.94% | 6.5만 |
|---|
| 2025.10.21 | ₩3,730 | ₩3,811 | ₩3,610 | ₩3,744 | +0.36% | 19.4만 |
|---|
| 2025.10.20 | ₩3,303 | ₩3,717 | ₩3,276 | ₩3,717 | +12.55% | 31.1만 |
|---|
| 2025.10.17 | ₩3,597 | ₩3,771 | ₩3,276 | ₩3,329 | -7.43% | 67.4만 |
|---|
| 2025.10.16 | ₩3,971 | ₩3,998 | ₩3,597 | ₩3,623 | -8.75% | 44만 |
|---|
| 2025.10.15 | ₩4,212 | ₩4,239 | ₩3,904 | ₩3,958 | -6.03% | 28.6만 |
|---|
| 2025.10.14 | ₩4,051 | ₩4,132 | ₩3,944 | ₩4,105 | +1.32% | 20.3만 |
|---|
| 2025.10.13 | ₩4,132 | ₩4,132 | ₩3,891 | ₩4,065 | -1.62% | 26.3만 |
|---|
| 2025.10.10 | ₩4,158 | ₩4,305 | ₩3,878 | ₩3,918 | -5.79% | 65.5만 |
|---|