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 | ₩2,088 | ₩2,303 | ₩2,062 | ₩2,222 | +6.41% | 10.2만 |
| 2026.10.08 | ₩2,048 | ₩2,209 | ₩1,968 | ₩2,088 | +1.96% | 10.6만 |
| 2026.10.07 | ₩1,968 | ₩2,102 | ₩1,901 | ₩2,048 | +4.08% | 5.5만 |
| 2026.10.06 | ₩2,021 | ₩2,088 | ₩1,968 | ₩1,995 | -1.32% | 14.4만 |
| 2026.10.05 | ₩2,048 | ₩2,075 | ₩1,981 | ₩2,021 | -1.31% | 15.2만 |
| 2026.10.02 | ₩2,463 | ₩2,610 | ₩1,954 | ₩2,088 | -15.22% | 221만 |
| 2026.10.01 | ₩2,289 | ₩2,972 | ₩2,182 | ₩2,543 | +11.11% | 301.5만 |
| 2026.09.30 | ₩2,035 | ₩2,517 | ₩2,008 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,276 |
| +11.84% |
| 147만 |
| 2026.09.29 | ₩2,155 | ₩2,276 | ₩1,834 | ₩1,968 | -8.70% | 70.7만 |
|---|
| 2026.09.28 | ₩1,888 | ₩2,129 | ₩1,861 | ₩2,129 | +12.77% | 76.9만 |
|---|
| 2026.09.25 | ₩1,807 | ₩1,888 | ₩1,767 | ₩1,807 | 0.00% | 14.8만 |
|---|
| 2026.09.24 | ₩1,754 | ₩1,821 | ₩1,700 | ₩1,821 | +3.82% | 17.5만 |
|---|
| 2026.09.23 | ₩1,767 | ₩1,767 | ₩1,687 | ₩1,740 | -1.52% | 9.4만 |
|---|
| 2026.09.22 | ₩1,740 | ₩1,807 | ₩1,700 | ₩1,767 | +1.54% | 14.9만 |
|---|
| 2026.09.21 | ₩1,687 | ₩1,780 | ₩1,687 | ₩1,767 | +4.76% | 14.4만 |
|---|
| 2026.09.18 | ₩1,606 | ₩1,740 | ₩1,606 | ₩1,727 | +7.50% | 27만 |
|---|
| 2026.09.17 | ₩1,660 | ₩1,794 | ₩1,620 | ₩1,633 | -1.61% | 28.6만 |
|---|
| 2026.09.16 | ₩1,847 | ₩1,847 | ₩1,647 | ₩1,687 | -8.70% | 228.3만 |
|---|
| 2026.09.15 | ₩1,914 | ₩2,088 | ₩1,780 | ₩1,874 | -2.10% | 214만 |
|---|
| 2026.09.14 | ₩1,794 | ₩1,901 | ₩1,767 | ₩1,807 | +0.75% | 38.6만 |
|---|
| 2026.09.11 | ₩1,807 | ₩2,142 | ₩1,754 | ₩1,874 | +3.70% | 230.1만 |
|---|
| 2026.09.10 | ₩1,620 | ₩1,995 | ₩1,566 | ₩1,821 | +12.40% | 573.6만 |
|---|
| 2026.09.09 | ₩1,459 | ₩1,486 | ₩1,406 | ₩1,446 | -0.92% | 37.4만 |
|---|
| 2026.09.08 | ₩1,539 | ₩1,580 | ₩1,473 | ₩1,473 | -4.35% | 30.7만 |
|---|
| 2026.09.04 | ₩1,767 | ₩1,914 | ₩1,473 | ₩1,526 | -13.64% | 146.4만 |
|---|
| 2026.09.03 | ₩2,329 | ₩2,517 | ₩1,660 | ₩1,821 | -21.84% | 544.8만 |
|---|
| 2026.09.02 | ₩1,580 | ₩2,503 | ₩1,526 | ₩2,383 | +50.85% | 5367.3만 |
|---|
| 2026.09.01 | ₩1,258 | ₩1,379 | ₩1,218 | ₩1,299 | +3.19% | 29.9만 |
|---|
| 2026.08.31 | ₩1,138 | ₩1,406 | ₩1,138 | ₩1,272 | +11.76% | 106.6만 |
|---|
| 2026.08.28 | ₩1,098 | ₩1,178 | ₩1,071 | ₩1,165 | +6.10% | 36만 |
|---|
| 2026.08.27 | ₩1,004 | ₩1,124 | ₩1,004 | ₩1,098 | +9.33% | 20.6만 |
|---|
| 2026.08.26 | ₩1,031 | ₩1,138 | ₩1,017 | ₩1,098 | +6.49% | 22.1만 |
|---|
| 2026.08.25 | ₩924 | ₩1,044 | ₩910 | ₩1,017 | +10.14% | 14.7만 |
|---|
| 2026.08.24 | ₩1,017 | ₩1,111 | ₩924 | ₩924 | -9.21% | 71.9만 |
|---|
| 2026.08.21 | ₩964 | ₩1,071 | ₩964 | ₩1,017 | +5.56% | 12.3만 |
|---|
| 2026.08.20 | ₩897 | ₩1,004 | ₩884 | ₩937 | +4.48% | 18.7만 |
|---|
| 2026.08.19 | ₩937 | ₩964 | ₩937 | ₩937 | 0.00% | 2.9만 |
|---|
| 2026.08.18 | ₩964 | ₩964 | ₩924 | ₩937 | -2.78% | 4.3만 |
|---|
| 2026.08.17 | ₩950 | ₩964 | ₩937 | ₩937 | -1.41% | 5.3만 |
|---|
| 2026.08.14 | ₩964 | ₩1,004 | ₩937 | ₩937 | -2.78% | 7.7만 |
|---|
| 2026.08.13 | ₩950 | ₩1,017 | ₩950 | ₩964 | +1.41% | 4.3만 |
|---|
| 2026.08.12 | ₩977 | ₩991 | ₩950 | ₩950 | -2.74% | 4.3만 |
|---|
| 2026.08.11 | ₩991 | ₩1,004 | ₩977 | ₩991 | 0.00% | 7.1만 |
|---|
| 2026.08.10 | ₩977 | ₩1,031 | ₩977 | ₩991 | +1.37% | 5만 |
|---|
| 2026.08.07 | ₩991 | ₩1,004 | ₩977 | ₩977 | -1.35% | 4.5만 |
|---|
| 2026.08.06 | ₩1,004 | ₩1,004 | ₩991 | ₩991 | -1.33% | 7만 |
|---|
| 2026.08.05 | ₩1,017 | ₩1,017 | ₩1,004 | ₩1,004 | -1.32% | 2.1만 |
|---|
| 2026.08.04 | ₩1,031 | ₩1,031 | ₩1,004 | ₩1,031 | 0.00% | 12만 |
|---|
| 2026.08.03 | ₩1,031 | ₩1,031 | ₩1,017 | ₩1,031 | 0.00% | 3만 |
|---|
| 2026.07.31 | ₩1,004 | ₩1,044 | ₩1,004 | ₩1,031 | +2.67% | 2.5만 |
|---|
| 2026.07.30 | ₩1,017 | ₩1,031 | ₩1,004 | ₩1,017 | 0.00% | 1.2만 |
|---|
| 2026.07.29 | ₩1,004 | ₩1,071 | ₩1,004 | ₩1,031 | +2.67% | 11.1만 |
|---|
| 2026.07.28 | ₩1,004 | ₩1,031 | ₩1,004 | ₩1,004 | 0.00% | 9만 |
|---|
| 2026.07.27 | ₩1,004 | ₩1,017 | ₩1,004 | ₩1,017 | +1.33% | 6.6만 |
|---|
| 2026.07.24 | ₩1,017 | ₩1,017 | ₩1,004 | ₩1,004 | -1.32% | 6.1만 |
|---|
| 2026.07.23 | ₩1,031 | ₩1,098 | ₩1,017 | ₩1,017 | -1.30% | 8.7만 |
|---|
| 2026.07.22 | ₩1,044 | ₩1,071 | ₩1,031 | ₩1,031 | -1.28% | 7.8만 |
|---|
| 2026.07.21 | ₩1,071 | ₩1,084 | ₩1,044 | ₩1,084 | +1.25% | 4.1만 |
|---|
| 2026.07.20 | ₩1,124 | ₩1,165 | ₩1,084 | ₩1,084 | -3.57% | 14.3만 |
|---|
| 2026.07.17 | ₩1,098 | ₩1,111 | ₩1,098 | ₩1,111 | +1.22% | 9.1만 |
|---|
| 2026.07.16 | ₩1,071 | ₩1,111 | ₩1,071 | ₩1,098 | +2.50% | 21.8만 |
|---|
| 2026.07.15 | ₩1,098 | ₩1,124 | ₩1,071 | ₩1,084 | -1.22% | 4.7만 |
|---|
| 2026.07.14 | ₩1,084 | ₩1,245 | ₩1,071 | ₩1,124 | +3.70% | 104.2만 |
|---|
| 2026.07.13 | ₩1,058 | ₩1,178 | ₩1,058 | ₩1,124 | +6.33% | 66.7만 |
|---|
| 2026.07.10 | ₩1,071 | ₩1,071 | ₩1,044 | ₩1,058 | -1.25% | 2.8만 |
|---|
| 2026.07.09 | ₩1,071 | ₩1,071 | ₩1,031 | ₩1,058 | -1.25% | 13.2만 |
|---|
| 2026.07.08 | ₩1,071 | ₩1,084 | ₩1,058 | ₩1,071 | 0.00% | 3.8만 |
|---|
| 2026.07.07 | ₩1,084 | ₩1,098 | ₩1,071 | ₩1,084 | 0.00% | 8.7만 |
|---|
| 2026.07.06 | ₩1,084 | ₩1,098 | ₩1,058 | ₩1,098 | +1.23% | 9.7만 |
|---|
| 2026.07.02 | ₩1,124 | ₩1,151 | ₩1,071 | ₩1,084 | -3.57% | 23.3만 |
|---|
| 2026.07.01 | ₩1,058 | ₩1,138 | ₩1,058 | ₩1,111 | +5.06% | 42.2만 |
|---|
| 2026.06.30 | ₩1,044 | ₩1,058 | ₩1,017 | ₩1,044 | 0.00% | 4.7만 |
|---|
| 2026.06.29 | ₩1,124 | ₩1,272 | ₩991 | ₩1,044 | -7.14% | 18.9만 |
|---|
| 2026.06.26 | ₩1,098 | ₩1,138 | ₩1,071 | ₩1,071 | -2.44% | 11.1만 |
|---|
| 2026.06.25 | ₩1,111 | ₩1,151 | ₩1,071 | ₩1,084 | -2.41% | 12.7만 |
|---|
| 2026.06.24 | ₩1,098 | ₩1,151 | ₩1,098 | ₩1,138 | +3.66% | 10.1만 |
|---|
| 2026.06.23 | ₩1,124 | ₩1,124 | ₩1,098 | ₩1,098 | -2.38% | 9.6만 |
|---|
| 2026.06.22 | ₩1,165 | ₩1,178 | ₩1,124 | ₩1,138 | -2.30% | 15.1만 |
|---|
| 2026.06.18 | ₩1,205 | ₩1,232 | ₩1,151 | ₩1,151 | -4.44% | 14.5만 |
|---|
| 2026.06.17 | ₩1,191 | ₩1,245 | ₩1,191 | ₩1,205 | +1.12% | 7.6만 |
|---|
| 2026.06.16 | ₩1,232 | ₩1,258 | ₩1,205 | ₩1,205 | -2.17% | 24.2만 |
|---|
| 2026.06.15 | ₩1,245 | ₩1,272 | ₩1,232 | ₩1,232 | -1.08% | 10.6만 |
|---|
| 2026.06.12 | ₩1,245 | ₩1,272 | ₩1,232 | ₩1,232 | -1.08% | 20.6만 |
|---|
| 2026.06.11 | ₩1,232 | ₩1,285 | ₩1,232 | ₩1,245 | +1.09% | 26.3만 |
|---|
| 2026.06.10 | ₩1,232 | ₩1,272 | ₩1,232 | ₩1,232 | 0.00% | 39.4만 |
|---|
| 2026.06.09 | ₩1,191 | ₩1,299 | ₩1,191 | ₩1,232 | +3.37% | 25.9만 |
|---|
| 2026.06.08 | ₩1,232 | ₩1,312 | ₩1,191 | ₩1,191 | -3.26% | 29.4만 |
|---|
| 2026.06.05 | ₩1,312 | ₩1,352 | ₩1,232 | ₩1,258 | -4.08% | 43.2만 |
|---|
| 2026.06.04 | ₩1,299 | ₩1,365 | ₩1,232 | ₩1,352 | +4.12% | 46.7만 |
|---|
| 2026.06.03 | ₩1,245 | ₩1,365 | ₩1,245 | ₩1,258 | +1.08% | 48.1만 |
|---|
| 2026.06.02 | ₩1,232 | ₩1,299 | ₩1,232 | ₩1,258 | +2.17% | 12.6만 |
|---|
| 2026.06.01 | ₩1,258 | ₩1,285 | ₩1,258 | ₩1,258 | 0.00% | 8.1만 |
|---|
| 2026.05.29 | ₩1,272 | ₩1,325 | ₩1,272 | ₩1,299 | +2.11% | 47.6만 |
|---|
| 2026.05.28 | ₩1,258 | ₩1,312 | ₩1,245 | ₩1,272 | +1.06% | 36.5만 |
|---|
| 2026.05.27 | ₩1,245 | ₩1,325 | ₩1,218 | ₩1,258 | +1.08% | 56.7만 |
|---|
| 2026.05.26 | ₩1,191 | ₩1,312 | ₩1,191 | ₩1,258 | +5.62% | 21.4만 |
|---|
| 2026.05.22 | ₩1,245 | ₩1,245 | ₩1,165 | ₩1,205 | -3.23% | 27.5만 |
|---|
| 2026.05.21 | ₩1,285 | ₩1,299 | ₩1,272 | ₩1,272 | -1.04% | 12.2만 |
|---|
| 2026.05.20 | ₩1,272 | ₩1,325 | ₩1,272 | ₩1,299 | +2.11% | 7.2만 |
|---|
| 2026.05.19 | ₩1,272 | ₩1,312 | ₩1,245 | ₩1,272 | 0.00% | 14.7만 |
|---|
| 2026.05.18 | ₩1,325 | ₩1,339 | ₩1,272 | ₩1,272 | -4.04% | 23.4만 |
|---|
| 2026.05.15 | ₩1,299 | ₩1,339 | ₩1,285 | ₩1,312 | +1.03% | 10.5만 |
|---|
| 2026.05.14 | ₩1,299 | ₩1,325 | ₩1,272 | ₩1,299 | 0.00% | 12.5만 |
|---|
| 2026.05.13 | ₩1,299 | ₩1,352 | ₩1,285 | ₩1,299 | 0.00% | 15.1만 |
|---|
| 2026.05.12 | ₩1,339 | ₩1,339 | ₩1,285 | ₩1,299 | -3.00% | 16.5만 |
|---|
| 2026.05.11 | ₩1,299 | ₩1,365 | ₩1,299 | ₩1,312 | +1.03% | 20.1만 |
|---|
| 2026.05.08 | ₩1,325 | ₩1,352 | ₩1,325 | ₩1,325 | 0.00% | 20.6만 |
|---|
| 2026.05.07 | ₩1,365 | ₩1,392 | ₩1,325 | ₩1,325 | -2.94% | 18.5만 |
|---|
| 2026.05.06 | ₩1,406 | ₩1,406 | ₩1,325 | ₩1,339 | -4.76% | 14.8만 |
|---|
| 2026.05.05 | ₩1,339 | ₩1,352 | ₩1,312 | ₩1,339 | 0.00% | 13.9만 |
|---|
| 2026.05.04 | ₩1,312 | ₩1,352 | ₩1,299 | ₩1,339 | +2.04% | 20.2만 |
|---|
| 2026.05.01 | ₩1,325 | ₩1,325 | ₩1,272 | ₩1,312 | -1.01% | 6만 |
|---|
| 2026.04.30 | ₩1,285 | ₩1,365 | ₩1,258 | ₩1,312 | +2.08% | 12만 |
|---|
| 2026.04.29 | ₩1,285 | ₩1,352 | ₩1,272 | ₩1,299 | +1.04% | 15.8만 |
|---|
| 2026.04.28 | ₩1,365 | ₩1,365 | ₩1,285 | ₩1,312 | -3.92% | 36.6만 |
|---|
| 2026.04.27 | ₩1,312 | ₩1,352 | ₩1,312 | ₩1,339 | +2.04% | 9.6만 |
|---|
| 2026.04.24 | ₩1,365 | ₩1,365 | ₩1,339 | ₩1,339 | -1.96% | 14.6만 |
|---|
| 2026.04.23 | ₩1,365 | ₩1,365 | ₩1,312 | ₩1,312 | -3.92% | 14.8만 |
|---|
| 2026.04.22 | ₩1,419 | ₩1,419 | ₩1,325 | ₩1,365 | -3.77% | 44.4만 |
|---|
| 2026.04.21 | ₩1,513 | ₩1,513 | ₩1,406 | ₩1,432 | -5.31% | 26.4만 |
|---|
| 2026.04.20 | ₩1,499 | ₩1,499 | ₩1,446 | ₩1,486 | -0.89% | 23만 |
|---|
| 2026.04.17 | ₩1,486 | ₩1,513 | ₩1,446 | ₩1,486 | 0.00% | 31.1만 |
|---|
| 2026.04.16 | ₩1,486 | ₩1,526 | ₩1,419 | ₩1,419 | -4.50% | 23.6만 |
|---|
| 2026.04.15 | ₩1,499 | ₩1,526 | ₩1,432 | ₩1,486 | -0.89% | 12.6만 |
|---|
| 2026.04.14 | ₩1,459 | ₩1,526 | ₩1,432 | ₩1,513 | +3.67% | 16.7만 |
|---|
| 2026.04.13 | ₩1,325 | ₩1,473 | ₩1,325 | ₩1,432 | +8.08% | 15.9만 |
|---|
| 2026.04.10 | ₩1,272 | ₩1,392 | ₩1,272 | ₩1,312 | +3.16% | 28.7만 |
|---|
| 2026.04.09 | ₩1,325 | ₩1,365 | ₩1,232 | ₩1,272 | -4.04% | 28.2만 |
|---|
| 2026.04.08 | ₩1,352 | ₩1,499 | ₩1,339 | ₩1,339 | -0.99% | 14.4만 |
|---|
| 2026.04.07 | ₩1,392 | ₩1,419 | ₩1,339 | ₩1,339 | -3.85% | 7.8만 |
|---|
| 2026.04.06 | ₩1,419 | ₩1,499 | ₩1,365 | ₩1,379 | -2.83% | 8.8만 |
|---|
| 2026.04.02 | ₩1,499 | ₩1,553 | ₩1,446 | ₩1,446 | -3.57% | 28.6만 |
|---|
| 2026.04.01 | ₩1,473 | ₩1,539 | ₩1,473 | ₩1,513 | +2.73% | 14.2만 |
|---|
| 2026.03.31 | ₩1,406 | ₩1,513 | ₩1,406 | ₩1,486 | +5.71% | 14.2만 |
|---|
| 2026.03.30 | ₩1,446 | ₩1,526 | ₩1,379 | ₩1,379 | -4.63% | 28.6만 |
|---|
| 2026.03.27 | ₩1,406 | ₩1,526 | ₩1,406 | ₩1,432 | +1.90% | 21.9만 |
|---|
| 2026.03.26 | ₩1,620 | ₩1,633 | ₩1,406 | ₩1,446 | -10.74% | 40.7만 |
|---|
| 2026.03.25 | ₩1,566 | ₩1,727 | ₩1,486 | ₩1,647 | +5.13% | 132.6만 |
|---|
| 2026.03.24 | ₩1,834 | ₩1,861 | ₩1,794 | ₩1,821 | -0.73% | 46.6만 |
|---|
| 2026.03.23 | ₩1,740 | ₩1,834 | ₩1,740 | ₩1,794 | +3.08% | 37.2만 |
|---|
| 2026.03.20 | ₩1,780 | ₩1,834 | ₩1,673 | ₩1,714 | -3.76% | 56만 |
|---|
| 2026.03.19 | ₩1,847 | ₩1,861 | ₩1,754 | ₩1,767 | -4.35% | 35.3만 |
|---|
| 2026.03.18 | ₩1,968 | ₩1,968 | ₩1,861 | ₩1,861 | -5.44% | 24.5만 |
|---|
| 2026.03.17 | ₩2,035 | ₩2,075 | ₩1,928 | ₩1,928 | -5.26% | 18.6만 |
|---|
| 2026.03.16 | ₩1,874 | ₩2,035 | ₩1,874 | ₩1,981 | +5.71% | 41.6만 |
|---|
| 2026.03.13 | ₩1,914 | ₩1,928 | ₩1,861 | ₩1,874 | -2.10% | 14.2만 |
|---|
| 2026.03.12 | ₩1,807 | ₩1,954 | ₩1,780 | ₩1,901 | +5.19% | 47.1만 |
|---|
| 2026.03.11 | ₩1,847 | ₩1,847 | ₩1,780 | ₩1,807 | -2.17% | 9.8만 |
|---|
| 2026.03.10 | ₩1,794 | ₩1,874 | ₩1,740 | ₩1,807 | +0.75% | 20.2만 |
|---|
| 2026.03.09 | ₩1,727 | ₩1,780 | ₩1,727 | ₩1,754 | +1.55% | 26.9만 |
|---|
| 2026.03.06 | ₩1,727 | ₩1,740 | ₩1,700 | ₩1,714 | -0.78% | 6.1만 |
|---|
| 2026.03.05 | ₩1,834 | ₩1,847 | ₩1,700 | ₩1,700 | -7.30% | 30만 |
|---|
| 2026.03.04 | ₩1,807 | ₩1,847 | ₩1,794 | ₩1,821 | +0.74% | 12.2만 |
|---|
| 2026.03.03 | ₩1,834 | ₩1,847 | ₩1,700 | ₩1,834 | 0.00% | 49.6만 |
|---|
| 2026.03.02 | ₩1,687 | ₩1,928 | ₩1,633 | ₩1,874 | +11.11% | 84.5만 |
|---|
| 2026.02.27 | ₩1,807 | ₩1,861 | ₩1,700 | ₩1,700 | -5.93% | 24.3만 |
|---|
| 2026.02.26 | ₩1,901 | ₩1,928 | ₩1,794 | ₩1,794 | -5.63% | 17.9만 |
|---|
| 2026.02.25 | ₩1,901 | ₩1,928 | ₩1,861 | ₩1,874 | -1.41% | 21.7만 |
|---|
| 2026.02.24 | ₩1,861 | ₩1,901 | ₩1,861 | ₩1,888 | +1.44% | 18.5만 |
|---|
| 2026.02.23 | ₩1,874 | ₩1,901 | ₩1,847 | ₩1,861 | -0.71% | 25.6만 |
|---|
| 2026.02.20 | ₩1,861 | ₩1,954 | ₩1,861 | ₩1,888 | +1.44% | 41.1만 |
|---|
| 2026.02.19 | ₩1,834 | ₩1,901 | ₩1,834 | ₩1,874 | +2.19% | 24.1만 |
|---|
| 2026.02.18 | ₩1,847 | ₩1,928 | ₩1,834 | ₩1,834 | -0.72% | 47.7만 |
|---|
| 2026.02.17 | ₩1,847 | ₩1,874 | ₩1,834 | ₩1,847 | 0.00% | 31.3만 |
|---|
| 2026.02.13 | ₩1,847 | ₩1,874 | ₩1,834 | ₩1,834 | -0.72% | 24.9만 |
|---|
| 2026.02.12 | ₩1,874 | ₩1,901 | ₩1,807 | ₩1,834 | -2.14% | 15.4만 |
|---|
| 2026.02.11 | ₩1,928 | ₩1,941 | ₩1,847 | ₩1,861 | -3.47% | 49.6만 |
|---|
| 2026.02.10 | ₩1,914 | ₩1,981 | ₩1,874 | ₩1,888 | -1.40% | 32.8만 |
|---|
| 2026.02.09 | ₩1,821 | ₩1,968 | ₩1,821 | ₩1,901 | +4.41% | 39만 |
|---|
| 2026.02.06 | ₩1,780 | ₩1,861 | ₩1,780 | ₩1,821 | +2.26% | 35.1만 |
|---|
| 2026.02.05 | ₩1,740 | ₩1,821 | ₩1,740 | ₩1,780 | +2.31% | 12.4만 |
|---|
| 2026.02.04 | ₩1,821 | ₩1,861 | ₩1,767 | ₩1,794 | -1.47% | 20.3만 |
|---|
| 2026.02.03 | ₩1,754 | ₩1,901 | ₩1,740 | ₩1,794 | +2.29% | 42.8만 |
|---|
| 2026.02.02 | ₩1,821 | ₩1,821 | ₩1,740 | ₩1,740 | -4.41% | 19.3만 |
|---|
| 2026.01.30 | ₩1,807 | ₩1,888 | ₩1,740 | ₩1,780 | -1.48% | 37만 |
|---|
| 2026.01.29 | ₩1,780 | ₩1,821 | ₩1,633 | ₩1,794 | +0.75% | 51.3만 |
|---|
| 2026.01.28 | ₩1,834 | ₩1,861 | ₩1,580 | ₩1,794 | -2.19% | 127.3만 |
|---|
| 2026.01.27 | ₩1,847 | ₩1,861 | ₩1,794 | ₩1,834 | -0.72% | 36.1만 |
|---|
| 2026.01.26 | ₩1,874 | ₩1,874 | ₩1,821 | ₩1,821 | -2.86% | 18.1만 |
|---|
| 2026.01.23 | ₩1,928 | ₩1,941 | ₩1,847 | ₩1,874 | -2.78% | 17.9만 |
|---|
| 2026.01.22 | ₩1,928 | ₩1,968 | ₩1,888 | ₩1,901 | -1.39% | 45만 |
|---|
| 2026.01.21 | ₩1,954 | ₩1,954 | ₩1,821 | ₩1,888 | -3.42% | 42.3만 |
|---|
| 2026.01.20 | ₩1,941 | ₩1,995 | ₩1,928 | ₩1,954 | +0.69% | 12.4만 |
|---|
| 2026.01.16 | ₩2,008 | ₩2,062 | ₩1,941 | ₩1,954 | -2.67% | 13.2만 |
|---|
| 2026.01.15 | ₩2,021 | ₩2,075 | ₩1,995 | ₩2,008 | -0.66% | 17.7만 |
|---|
| 2026.01.14 | ₩2,048 | ₩2,048 | ₩1,968 | ₩2,021 | -1.31% | 29.7만 |
|---|
| 2026.01.13 | ₩2,115 | ₩2,182 | ₩1,968 | ₩2,008 | -5.06% | 33.2만 |
|---|
| 2026.01.12 | ₩2,088 | ₩2,209 | ₩2,062 | ₩2,115 | +1.28% | 48.5만 |
|---|
| 2026.01.09 | ₩2,129 | ₩2,182 | ₩2,048 | ₩2,088 | -1.89% | 34.2만 |
|---|
| 2026.01.08 | ₩2,115 | ₩2,222 | ₩2,115 | ₩2,129 | +0.63% | 48.6만 |
|---|
| 2026.01.07 | ₩2,396 | ₩2,463 | ₩2,062 | ₩2,129 | -11.17% | 123.7만 |
|---|
| 2026.01.06 | ₩2,490 | ₩2,503 | ₩2,356 | ₩2,396 | -3.76% | 37만 |
|---|
| 2026.01.05 | ₩2,463 | ₩2,557 | ₩2,410 | ₩2,436 | -1.09% | 21.1만 |
|---|
| 2026.01.02 | ₩2,570 | ₩2,597 | ₩2,450 | ₩2,450 | -4.69% | 15.8만 |
|---|
| 2025.12.31 | ₩2,610 | ₩2,624 | ₩2,463 | ₩2,463 | -5.64% | 16.8만 |
|---|
| 2025.12.30 | ₩2,610 | ₩2,677 | ₩2,584 | ₩2,610 | 0.00% | 26.1만 |
|---|
| 2025.12.29 | ₩2,543 | ₩2,664 | ₩2,543 | ₩2,584 | +1.58% | 14.6만 |
|---|
| 2025.12.26 | ₩2,691 | ₩2,691 | ₩2,450 | ₩2,570 | -4.48% | 56.2만 |
|---|
| 2025.12.24 | ₩2,784 | ₩2,784 | ₩2,651 | ₩2,731 | -1.92% | 7.7만 |
|---|
| 2025.12.23 | ₩2,825 | ₩2,892 | ₩2,771 | ₩2,784 | -1.42% | 11.9만 |
|---|
| 2025.12.22 | ₩2,744 | ₩2,932 | ₩2,744 | ₩2,878 | +4.88% | 19.2만 |
|---|
| 2025.12.19 | ₩2,838 | ₩2,838 | ₩2,691 | ₩2,744 | -3.30% | 27.5만 |
|---|
| 2025.12.18 | ₩2,865 | ₩2,905 | ₩2,771 | ₩2,784 | -2.80% | 17만 |
|---|
| 2025.12.17 | ₩2,865 | ₩2,985 | ₩2,825 | ₩2,838 | -0.93% | 15.4만 |
|---|
| 2025.12.16 | ₩2,838 | ₩2,945 | ₩2,838 | ₩2,865 | +0.94% | 17만 |
|---|
| 2025.12.15 | ₩2,972 | ₩2,999 | ₩2,811 | ₩2,905 | -2.25% | 32만 |
|---|
| 2025.12.12 | ₩3,106 | ₩3,133 | ₩2,985 | ₩2,985 | -3.88% | 21.6만 |
|---|
| 2025.12.11 | ₩3,092 | ₩3,119 | ₩3,012 | ₩3,106 | +0.43% | 25.8만 |
|---|
| 2025.12.10 | ₩3,119 | ₩3,199 | ₩3,066 | ₩3,079 | -1.29% | 32.4만 |
|---|
| 2025.12.09 | ₩3,092 | ₩3,186 | ₩2,985 | ₩3,119 | +0.87% | 23.8만 |
|---|
| 2025.12.08 | ₩3,293 | ₩3,293 | ₩3,079 | ₩3,146 | -4.47% | 32.2만 |
|---|
| 2025.12.05 | ₩3,400 | ₩3,414 | ₩3,253 | ₩3,253 | -4.33% | 4.7만 |
|---|
| 2025.12.04 | ₩3,333 | ₩3,400 | ₩3,253 | ₩3,347 | +0.40% | 9.2만 |
|---|
| 2025.12.03 | ₩3,226 | ₩3,360 | ₩3,226 | ₩3,320 | +2.90% | 16.9만 |
|---|
| 2025.12.02 | ₩3,253 | ₩3,320 | ₩3,213 | ₩3,253 | 0.00% | 18.1만 |
|---|
| 2025.12.01 | ₩3,400 | ₩3,414 | ₩3,293 | ₩3,320 | -2.36% | 22.9만 |
|---|
| 2025.11.28 | ₩3,414 | ₩3,440 | ₩3,333 | ₩3,333 | -2.35% | 19만 |
|---|
| 2025.11.26 | ₩3,521 | ₩3,708 | ₩3,427 | ₩3,467 | -1.52% | 31.3만 |
|---|
| 2025.11.25 | ₩3,641 | ₩3,681 | ₩3,507 | ₩3,641 | 0.00% | 56.5만 |
|---|
| 2025.11.24 | ₩3,307 | ₩3,521 | ₩3,307 | ₩3,521 | +6.48% | 21.5만 |
|---|
| 2025.11.21 | ₩3,146 | ₩3,387 | ₩3,146 | ₩3,307 | +5.11% | 23.4만 |
|---|
| 2025.11.20 | ₩3,240 | ₩3,307 | ₩3,159 | ₩3,173 | -2.07% | 26.4만 |
|---|
| 2025.11.19 | ₩3,360 | ₩3,414 | ₩3,119 | ₩3,240 | -3.59% | 50.4만 |
|---|
| 2025.11.18 | ₩3,373 | ₩3,427 | ₩3,293 | ₩3,414 | +1.19% | 41만 |
|---|
| 2025.11.17 | ₩3,507 | ₩3,507 | ₩3,347 | ₩3,427 | -2.29% | 18.6만 |
|---|
| 2025.11.14 | ₩3,280 | ₩3,507 | ₩3,280 | ₩3,481 | +6.12% | 31.1만 |
|---|
| 2025.11.13 | ₩3,507 | ₩3,628 | ₩3,400 | ₩3,427 | -2.29% | 29.4만 |
|---|
| 2025.11.12 | ₩3,788 | ₩3,815 | ₩3,481 | ₩3,548 | -6.36% | 54.9만 |
|---|
| 2025.11.11 | ₩3,815 | ₩3,896 | ₩3,788 | ₩3,802 | -0.35% | 15.9만 |
|---|
| 2025.11.10 | ₩4,230 | ₩4,377 | ₩3,641 | ₩3,788 | -10.44% | 134.9만 |
|---|
| 2025.11.07 | ₩3,976 | ₩4,190 | ₩3,869 | ₩4,056 | +2.02% | 31.1만 |
|---|
| 2025.11.06 | ₩4,137 | ₩4,137 | ₩3,949 | ₩3,962 | -4.21% | 27.4만 |
|---|
| 2025.11.05 | ₩3,882 | ₩4,190 | ₩3,882 | ₩4,137 | +6.55% | 17.9만 |
|---|
| 2025.11.04 | ₩3,976 | ₩4,123 | ₩3,842 | ₩3,922 | -1.35% | 18.5만 |
|---|
| 2025.11.03 | ₩4,190 | ₩4,284 | ₩3,909 | ₩3,909 | -6.71% | 20만 |
|---|
| 2025.10.31 | ₩4,043 | ₩4,284 | ₩3,936 | ₩4,190 | +3.64% | 20.7만 |
|---|
| 2025.10.30 | ₩4,137 | ₩4,177 | ₩3,976 | ₩3,976 | -3.88% | 20.9만 |
|---|
| 2025.10.29 | ₩3,962 | ₩4,190 | ₩3,896 | ₩4,123 | +4.05% | 30.6만 |
|---|
| 2025.10.28 | ₩4,123 | ₩4,137 | ₩3,748 | ₩3,788 | -8.12% | 84.6만 |
|---|
| 2025.10.27 | ₩4,685 | ₩4,726 | ₩4,083 | ₩4,177 | -10.86% | 88.8만 |
|---|
| 2025.10.24 | ₩4,297 | ₩4,833 | ₩4,217 | ₩4,525 | +5.30% | 998.5만 |
|---|
| 2025.10.23 | ₩3,668 | ₩3,815 | ₩3,668 | ₩3,748 | +2.19% | 5.6만 |
|---|
| 2025.10.22 | ₩3,641 | ₩3,788 | ₩3,628 | ₩3,748 | +2.94% | 6.5만 |
|---|
| 2025.10.21 | ₩3,735 | ₩3,815 | ₩3,614 | ₩3,748 | +0.36% | 19.4만 |
|---|
| 2025.10.20 | ₩3,307 | ₩3,722 | ₩3,280 | ₩3,722 | +12.55% | 31.1만 |
|---|
| 2025.10.17 | ₩3,601 | ₩3,775 | ₩3,280 | ₩3,333 | -7.43% | 67.4만 |
|---|
| 2025.10.16 | ₩3,976 | ₩4,003 | ₩3,601 | ₩3,628 | -8.75% | 44만 |
|---|
| 2025.10.15 | ₩4,217 | ₩4,244 | ₩3,909 | ₩3,962 | -6.03% | 28.6만 |
|---|
| 2025.10.14 | ₩4,056 | ₩4,137 | ₩3,949 | ₩4,110 | +1.32% | 20.3만 |
|---|
| 2025.10.13 | ₩4,137 | ₩4,137 | ₩3,896 | ₩4,070 | -1.62% | 26.3만 |
|---|
| 2025.10.10 | ₩4,163 | ₩4,311 | ₩3,882 | ₩3,922 | -5.79% | 65.5만 |
|---|