시장 데이터를 불러오는 중
전체 종목
비보심 랩스 과거 주가
VivoSim Labs, Inc. - Common Stock · VIVS · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VivoSim Labs, Inc. - Common Stock · VIVS · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩241 | ₩241 | ₩228 | ₩241 | 0.00% | 33.2만 |
| 2026.10.08 | ₩255 | ₩255 | ₩228 | ₩241 | -5.26% | 87.3만 |
| 2026.10.07 | ₩268 | ₩281 | ₩255 | ₩255 | -5.00% | 88.1만 |
| 2026.10.06 | ₩281 | ₩281 | ₩268 | ₩268 | -4.76% | 37.5만 |
| 2026.10.05 | ₩268 | ₩281 | ₩255 | ₩281 | +5.00% | 44.4만 |
| 2026.10.02 | ₩281 | ₩281 | ₩255 | ₩268 | -4.76% | 80.5만 |
| 2026.10.01 | ₩281 | ₩295 | ₩281 | ₩281 | 0.00% | 18.5만 |
| 2026.09.30 | ₩268 | ₩295 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩281 |
| +5.00% |
| 55.8만 |
| 2026.09.29 | ₩308 | ₩308 | ₩268 | ₩268 | -13.04% | 64.8만 |
|---|
| 2026.09.28 | ₩308 | ₩308 | ₩295 | ₩295 | -4.35% | 42.4만 |
|---|
| 2026.09.25 | ₩308 | ₩308 | ₩295 | ₩295 | -4.35% | 25.3만 |
|---|
| 2026.09.24 | ₩308 | ₩308 | ₩295 | ₩308 | 0.00% | 55.9만 |
|---|
| 2026.09.23 | ₩322 | ₩322 | ₩295 | ₩308 | -4.17% | 61.5만 |
|---|
| 2026.09.22 | ₩335 | ₩348 | ₩308 | ₩322 | -4.00% | 124.3만 |
|---|
| 2026.09.21 | ₩308 | ₩348 | ₩295 | ₩335 | +8.70% | 145.1만 |
|---|
| 2026.09.18 | ₩348 | ₩348 | ₩295 | ₩308 | -11.54% | 156.8만 |
|---|
| 2026.09.17 | ₩362 | ₩362 | ₩348 | ₩348 | -3.70% | 59.5만 |
|---|
| 2026.09.16 | ₩362 | ₩362 | ₩335 | ₩348 | -3.70% | 638.8만 |
|---|
| 2026.09.15 | ₩375 | ₩375 | ₩362 | ₩362 | -3.57% | 30.5만 |
|---|
| 2026.09.14 | ₩389 | ₩389 | ₩362 | ₩375 | -3.45% | 38.9만 |
|---|
| 2026.09.11 | ₩402 | ₩402 | ₩375 | ₩375 | -6.67% | 42만 |
|---|
| 2026.09.10 | ₩375 | ₩402 | ₩362 | ₩402 | +7.14% | 140.1만 |
|---|
| 2026.09.09 | ₩375 | ₩389 | ₩362 | ₩375 | 0.00% | 39.8만 |
|---|
| 2026.09.08 | ₩375 | ₩389 | ₩362 | ₩375 | 0.00% | 69.7만 |
|---|
| 2026.09.04 | ₩375 | ₩375 | ₩375 | ₩375 | 0.00% | 26.8만 |
|---|
| 2026.09.03 | ₩375 | ₩375 | ₩362 | ₩375 | 0.00% | 60.6만 |
|---|
| 2026.09.02 | ₩375 | ₩375 | ₩362 | ₩375 | 0.00% | 38.7만 |
|---|
| 2026.09.01 | ₩402 | ₩402 | ₩362 | ₩375 | -6.67% | 36.6만 |
|---|
| 2026.08.31 | ₩389 | ₩389 | ₩375 | ₩389 | 0.00% | 35.9만 |
|---|
| 2026.08.28 | ₩389 | ₩402 | ₩389 | ₩389 | 0.00% | 23.1만 |
|---|
| 2026.08.27 | ₩389 | ₩402 | ₩375 | ₩389 | 0.00% | 33.3만 |
|---|
| 2026.08.26 | ₩389 | ₩402 | ₩375 | ₩389 | 0.00% | 28.3만 |
|---|
| 2026.08.25 | ₩389 | ₩402 | ₩375 | ₩389 | 0.00% | 64.8만 |
|---|
| 2026.08.24 | ₩375 | ₩402 | ₩375 | ₩389 | +3.57% | 97만 |
|---|
| 2026.08.21 | ₩375 | ₩389 | ₩362 | ₩389 | +3.57% | 71.6만 |
|---|
| 2026.08.20 | ₩375 | ₩375 | ₩362 | ₩375 | 0.00% | 80.3만 |
|---|
| 2026.08.19 | ₩375 | ₩389 | ₩362 | ₩375 | 0.00% | 176.7만 |
|---|
| 2026.08.18 | ₩415 | ₩429 | ₩348 | ₩375 | -9.68% | 206.3만 |
|---|
| 2026.08.17 | ₩429 | ₩442 | ₩415 | ₩429 | 0.00% | 111.3만 |
|---|
| 2026.08.14 | ₩442 | ₩442 | ₩429 | ₩429 | -3.03% | 151만 |
|---|
| 2026.08.13 | ₩442 | ₩456 | ₩429 | ₩442 | 0.00% | 147.4만 |
|---|
| 2026.08.12 | ₩469 | ₩469 | ₩442 | ₩442 | -5.71% | 224.9만 |
|---|
| 2026.08.11 | ₩482 | ₩496 | ₩469 | ₩469 | -2.78% | 328만 |
|---|
| 2026.08.10 | ₩549 | ₩563 | ₩469 | ₩482 | -12.20% | 677.2만 |
|---|
| 2026.08.07 | ₩429 | ₩777 | ₩415 | ₩630 | +46.88% | 9791.6만 |
|---|
| 2026.08.06 | ₩523 | ₩523 | ₩415 | ₩442 | -15.38% | 303.4만 |
|---|
| 2026.08.05 | ₩496 | ₩509 | ₩469 | ₩482 | -2.70% | 114.9만 |
|---|
| 2026.08.04 | ₩442 | ₩509 | ₩429 | ₩496 | +12.12% | 293.5만 |
|---|
| 2026.08.03 | ₩456 | ₩469 | ₩429 | ₩442 | -2.94% | 164.9만 |
|---|
| 2026.07.31 | ₩563 | ₩563 | ₩429 | ₩456 | -19.05% | 588.4만 |
|---|
| 2026.07.30 | ₩456 | ₩563 | ₩415 | ₩523 | +14.71% | 564.3만 |
|---|
| 2026.07.29 | ₩496 | ₩496 | ₩442 | ₩456 | -8.11% | 108.9만 |
|---|
| 2026.07.28 | ₩509 | ₩523 | ₩482 | ₩509 | 0.00% | 59.3만 |
|---|
| 2026.07.27 | ₩523 | ₩536 | ₩482 | ₩523 | 0.00% | 137.7만 |
|---|
| 2026.07.24 | ₩603 | ₩603 | ₩549 | ₩563 | -6.67% | 150.9만 |
|---|
| 2026.07.23 | ₩603 | ₩616 | ₩576 | ₩603 | 0.00% | 99.6만 |
|---|
| 2026.07.22 | ₩576 | ₩643 | ₩576 | ₩616 | +6.98% | 266.6만 |
|---|
| 2026.07.21 | ₩750 | ₩764 | ₩590 | ₩603 | -19.64% | 6621.2만 |
|---|
| 2026.07.20 | ₩750 | ₩777 | ₩657 | ₩670 | -10.71% | 222.5만 |
|---|
| 2026.07.17 | ₩764 | ₩804 | ₩697 | ₩777 | +1.75% | 385.4만 |
|---|
| 2026.07.16 | ₩938 | ₩951 | ₩791 | ₩817 | -12.86% | 1165.9만 |
|---|
| 2026.07.15 | ₩1,997 | ₩2,104 | ₩1,126 | ₩1,139 | -42.95% | 1.2억 |
|---|
| 2026.07.14 | ₩1,085 | ₩1,112 | ₩1,072 | ₩1,112 | +2.47% | 7.6만 |
|---|
| 2026.07.13 | ₩1,193 | ₩1,193 | ₩1,045 | ₩1,085 | -8.99% | 12.5만 |
|---|
| 2026.07.10 | ₩1,099 | ₩1,179 | ₩1,072 | ₩1,179 | +7.32% | 94.8만 |
|---|
| 2026.07.09 | ₩1,152 | ₩1,166 | ₩1,045 | ₩1,072 | -6.98% | 11.4만 |
|---|
| 2026.07.08 | ₩1,219 | ₩1,233 | ₩1,045 | ₩1,045 | -14.29% | 18.8만 |
|---|
| 2026.07.07 | ₩1,300 | ₩1,327 | ₩1,193 | ₩1,206 | -7.22% | 11.8만 |
|---|
| 2026.07.06 | ₩1,327 | ₩1,367 | ₩1,300 | ₩1,327 | 0.00% | 4만 |
|---|
| 2026.07.02 | ₩1,407 | ₩1,420 | ₩1,273 | ₩1,313 | -6.67% | 12.8만 |
|---|
| 2026.07.01 | ₩1,407 | ₩1,434 | ₩1,340 | ₩1,420 | +0.95% | 11.6만 |
|---|
| 2026.06.30 | ₩1,420 | ₩1,461 | ₩1,340 | ₩1,434 | +0.94% | 17.7만 |
|---|
| 2026.06.29 | ₩1,501 | ₩1,501 | ₩1,273 | ₩1,420 | -5.36% | 70.6만 |
|---|
| 2026.06.26 | ₩1,461 | ₩1,514 | ₩1,367 | ₩1,380 | -5.50% | 5.4만 |
|---|
| 2026.06.25 | ₩1,487 | ₩1,514 | ₩1,434 | ₩1,434 | -3.60% | 3.9만 |
|---|
| 2026.06.24 | ₩1,541 | ₩1,541 | ₩1,447 | ₩1,461 | -5.22% | 6.1만 |
|---|
| 2026.06.23 | ₩1,474 | ₩1,581 | ₩1,474 | ₩1,514 | +2.73% | 6.5만 |
|---|
| 2026.06.22 | ₩1,541 | ₩1,621 | ₩1,501 | ₩1,514 | -1.74% | 26만 |
|---|
| 2026.06.18 | ₩1,541 | ₩1,581 | ₩1,474 | ₩1,474 | -4.35% | 8.9만 |
|---|
| 2026.06.17 | ₩1,595 | ₩1,595 | ₩1,514 | ₩1,514 | -5.04% | 10.4만 |
|---|
| 2026.06.16 | ₩1,595 | ₩1,621 | ₩1,541 | ₩1,568 | -1.68% | 5.9만 |
|---|
| 2026.06.15 | ₩1,568 | ₩1,675 | ₩1,568 | ₩1,621 | +3.42% | 6.6만 |
|---|
| 2026.06.12 | ₩1,595 | ₩1,688 | ₩1,514 | ₩1,528 | -4.20% | 3.4만 |
|---|
| 2026.06.11 | ₩1,581 | ₩1,595 | ₩1,541 | ₩1,554 | -1.69% | 2.4만 |
|---|
| 2026.06.10 | ₩1,595 | ₩1,621 | ₩1,541 | ₩1,581 | -0.84% | 1.6만 |
|---|
| 2026.06.09 | ₩1,621 | ₩1,621 | ₩1,514 | ₩1,595 | -1.65% | 3.9만 |
|---|
| 2026.06.08 | ₩1,621 | ₩1,688 | ₩1,554 | ₩1,595 | -1.65% | 2.4만 |
|---|
| 2026.06.05 | ₩1,769 | ₩1,809 | ₩1,581 | ₩1,608 | -9.09% | 20.1만 |
|---|
| 2026.06.04 | ₩1,742 | ₩1,809 | ₩1,702 | ₩1,809 | +3.85% | 11.5만 |
|---|
| 2026.06.03 | ₩1,729 | ₩1,742 | ₩1,675 | ₩1,688 | -2.33% | 3.5만 |
|---|
| 2026.06.02 | ₩1,702 | ₩1,742 | ₩1,688 | ₩1,715 | +0.79% | 3.2만 |
|---|
| 2026.06.01 | ₩1,729 | ₩1,742 | ₩1,675 | ₩1,729 | 0.00% | 6.4만 |
|---|
| 2026.05.29 | ₩1,742 | ₩1,782 | ₩1,702 | ₩1,755 | +0.77% | 6만 |
|---|
| 2026.05.28 | ₩1,729 | ₩1,755 | ₩1,675 | ₩1,755 | +1.55% | 2.6만 |
|---|
| 2026.05.27 | ₩1,769 | ₩1,796 | ₩1,715 | ₩1,729 | -2.27% | 2만 |
|---|
| 2026.05.26 | ₩1,809 | ₩1,809 | ₩1,729 | ₩1,729 | -4.44% | 3만 |
|---|
| 2026.05.22 | ₩1,836 | ₩1,849 | ₩1,742 | ₩1,822 | -0.73% | 3.7만 |
|---|
| 2026.05.21 | ₩1,715 | ₩1,809 | ₩1,635 | ₩1,796 | +4.69% | 24.9만 |
|---|
| 2026.05.20 | ₩1,702 | ₩1,755 | ₩1,688 | ₩1,742 | +2.36% | 2.6만 |
|---|
| 2026.05.19 | ₩1,715 | ₩1,782 | ₩1,688 | ₩1,729 | +0.78% | 1.9만 |
|---|
| 2026.05.18 | ₩1,715 | ₩1,755 | ₩1,688 | ₩1,702 | -0.78% | 1.4만 |
|---|
| 2026.05.15 | ₩1,742 | ₩1,782 | ₩1,715 | ₩1,729 | -0.77% | 1.2만 |
|---|
| 2026.05.14 | ₩1,729 | ₩1,796 | ₩1,702 | ₩1,769 | +2.33% | 1.7만 |
|---|
| 2026.05.13 | ₩1,742 | ₩1,782 | ₩1,715 | ₩1,742 | 0.00% | 2.8만 |
|---|
| 2026.05.12 | ₩1,849 | ₩1,876 | ₩1,742 | ₩1,755 | -5.07% | 4.2만 |
|---|
| 2026.05.11 | ₩1,863 | ₩1,889 | ₩1,849 | ₩1,849 | -0.72% | 6.7만 |
|---|
| 2026.05.08 | ₩1,876 | ₩1,916 | ₩1,849 | ₩1,863 | -0.71% | 1.9만 |
|---|
| 2026.05.07 | ₩1,983 | ₩1,983 | ₩1,889 | ₩1,889 | -4.73% | 5.1만 |
|---|
| 2026.05.06 | ₩1,876 | ₩1,983 | ₩1,863 | ₩1,889 | +0.71% | 2만 |
|---|
| 2026.05.05 | ₩1,916 | ₩1,943 | ₩1,876 | ₩1,903 | -0.70% | 1.5만 |
|---|
| 2026.05.04 | ₩1,903 | ₩1,930 | ₩1,863 | ₩1,889 | -0.70% | 2.1만 |
|---|
| 2026.05.01 | ₩1,889 | ₩2,077 | ₩1,849 | ₩1,930 | +2.13% | 8.8만 |
|---|
| 2026.04.30 | ₩1,930 | ₩1,983 | ₩1,876 | ₩1,916 | -0.69% | 2.5만 |
|---|
| 2026.04.29 | ₩1,943 | ₩1,943 | ₩1,822 | ₩1,930 | -0.69% | 4.7만 |
|---|
| 2026.04.28 | ₩2,144 | ₩2,238 | ₩1,916 | ₩1,997 | -6.88% | 28만 |
|---|
| 2026.04.27 | ₩2,037 | ₩2,144 | ₩1,970 | ₩2,010 | -1.32% | 4.6만 |
|---|
| 2026.04.24 | ₩2,010 | ₩2,010 | ₩1,903 | ₩1,956 | -2.67% | 1.5만 |
|---|
| 2026.04.23 | ₩2,117 | ₩2,117 | ₩1,956 | ₩1,983 | -6.33% | 2.1만 |
|---|
| 2026.04.22 | ₩1,916 | ₩2,090 | ₩1,916 | ₩1,983 | +3.50% | 5.6만 |
|---|
| 2026.04.21 | ₩2,157 | ₩2,157 | ₩1,903 | ₩1,956 | -9.32% | 6.2만 |
|---|
| 2026.04.20 | ₩2,077 | ₩2,144 | ₩2,010 | ₩2,064 | -0.65% | 4.1만 |
|---|
| 2026.04.17 | ₩2,064 | ₩2,533 | ₩2,023 | ₩2,157 | +4.55% | 7.2만 |
|---|
| 2026.04.16 | ₩2,077 | ₩2,077 | ₩1,943 | ₩2,010 | -3.23% | 1.7만 |
|---|
| 2026.04.15 | ₩2,144 | ₩2,144 | ₩1,956 | ₩2,023 | -5.63% | 1.9만 |
|---|
| 2026.04.14 | ₩1,930 | ₩2,037 | ₩1,930 | ₩2,037 | +5.56% | 1.9만 |
|---|
| 2026.04.13 | ₩1,930 | ₩1,970 | ₩1,930 | ₩1,930 | 0.00% | 1만 |
|---|
| 2026.04.10 | ₩2,010 | ₩2,037 | ₩1,916 | ₩1,943 | -3.33% | 2.3만 |
|---|
| 2026.04.09 | ₩2,117 | ₩2,117 | ₩2,037 | ₩2,050 | -3.16% | 1.9만 |
|---|
| 2026.04.08 | ₩2,211 | ₩2,211 | ₩2,090 | ₩2,117 | -4.24% | 2.9만 |
|---|
| 2026.04.07 | ₩2,305 | ₩2,506 | ₩2,144 | ₩2,171 | -5.81% | 6.8만 |
|---|
| 2026.04.06 | ₩2,211 | ₩2,358 | ₩2,171 | ₩2,291 | +3.64% | 12.3만 |
|---|
| 2026.04.02 | ₩2,010 | ₩2,291 | ₩1,970 | ₩2,265 | +12.67% | 5.6만 |
|---|
| 2026.04.01 | ₩1,755 | ₩2,238 | ₩1,675 | ₩2,171 | +23.66% | 29.9만 |
|---|
| 2026.03.31 | ₩1,876 | ₩1,983 | ₩1,876 | ₩1,916 | +2.14% | 6만 |
|---|
| 2026.03.30 | ₩2,090 | ₩2,117 | ₩1,849 | ₩1,849 | -11.54% | 13.3만 |
|---|
| 2026.03.27 | ₩2,198 | ₩2,265 | ₩2,117 | ₩2,171 | -1.22% | 6.5만 |
|---|
| 2026.03.26 | ₩2,224 | ₩2,332 | ₩2,211 | ₩2,265 | +1.81% | 2.7만 |
|---|
| 2026.03.25 | ₩2,144 | ₩2,399 | ₩2,117 | ₩2,278 | +6.25% | 12.7만 |
|---|
| 2026.03.24 | ₩2,144 | ₩2,238 | ₩2,077 | ₩2,171 | +1.25% | 98.1만 |
|---|
| 2026.03.23 | ₩2,251 | ₩2,278 | ₩2,090 | ₩2,224 | -1.19% | 8.1만 |
|---|
| 2026.03.20 | ₩2,291 | ₩2,332 | ₩2,211 | ₩2,251 | -1.75% | 3.9만 |
|---|
| 2026.03.19 | ₩2,412 | ₩2,439 | ₩2,291 | ₩2,385 | -1.11% | 5.9만 |
|---|
| 2026.03.18 | ₩2,425 | ₩2,452 | ₩2,412 | ₩2,412 | -0.55% | 2.1만 |
|---|
| 2026.03.17 | ₩2,439 | ₩2,479 | ₩2,412 | ₩2,412 | -1.10% | 3만 |
|---|
| 2026.03.16 | ₩2,412 | ₩2,519 | ₩2,412 | ₩2,412 | 0.00% | 3.1만 |
|---|
| 2026.03.13 | ₩2,412 | ₩2,492 | ₩2,412 | ₩2,412 | 0.00% | 4.3만 |
|---|
| 2026.03.12 | ₩2,573 | ₩2,573 | ₩2,466 | ₩2,492 | -3.12% | 5.3만 |
|---|
| 2026.03.11 | ₩2,533 | ₩2,626 | ₩2,533 | ₩2,600 | +2.65% | 3.5만 |
|---|
| 2026.03.10 | ₩2,519 | ₩2,613 | ₩2,519 | ₩2,546 | +1.06% | 2.8만 |
|---|
| 2026.03.09 | ₩2,439 | ₩2,546 | ₩2,439 | ₩2,506 | +2.75% | 1.8만 |
|---|
| 2026.03.06 | ₩2,466 | ₩2,533 | ₩2,439 | ₩2,452 | -0.54% | 2.9만 |
|---|
| 2026.03.05 | ₩2,492 | ₩2,613 | ₩2,492 | ₩2,519 | +1.08% | 4.5만 |
|---|
| 2026.03.04 | ₩2,586 | ₩2,626 | ₩2,452 | ₩2,506 | -3.11% | 6.2만 |
|---|
| 2026.03.03 | ₩2,894 | ₩2,948 | ₩2,559 | ₩2,573 | -11.11% | 15.1만 |
|---|
| 2026.03.02 | ₩2,693 | ₩2,961 | ₩2,693 | ₩2,948 | +9.45% | 14.9만 |
|---|
| 2026.02.27 | ₩2,935 | ₩2,988 | ₩2,814 | ₩2,908 | -0.91% | 10.8만 |
|---|
| 2026.02.26 | ₩2,720 | ₩3,055 | ₩2,720 | ₩2,988 | +9.85% | 18.4만 |
|---|
| 2026.02.25 | ₩2,559 | ₩2,774 | ₩2,546 | ₩2,747 | +7.33% | 10.7만 |
|---|
| 2026.02.24 | ₩2,693 | ₩2,720 | ₩2,492 | ₩2,600 | -3.48% | 14.5만 |
|---|
| 2026.02.23 | ₩2,693 | ₩2,734 | ₩2,573 | ₩2,640 | -1.99% | 6.3만 |
|---|
| 2026.02.20 | ₩2,613 | ₩2,908 | ₩2,586 | ₩2,707 | +3.59% | 9.2만 |
|---|
| 2026.02.19 | ₩2,559 | ₩2,693 | ₩2,492 | ₩2,667 | +4.19% | 7.5만 |
|---|
| 2026.02.18 | ₩2,546 | ₩2,640 | ₩2,492 | ₩2,559 | +0.53% | 6.6만 |
|---|
| 2026.02.17 | ₩2,626 | ₩2,680 | ₩2,519 | ₩2,573 | -2.04% | 9.6만 |
|---|
| 2026.02.13 | ₩2,573 | ₩2,787 | ₩2,546 | ₩2,680 | +4.17% | 11.1만 |
|---|
| 2026.02.12 | ₩2,573 | ₩2,640 | ₩2,519 | ₩2,559 | -0.52% | 7.8만 |
|---|
| 2026.02.11 | ₩2,667 | ₩2,707 | ₩2,425 | ₩2,573 | -3.52% | 17.7만 |
|---|
| 2026.02.10 | ₩2,546 | ₩2,734 | ₩2,546 | ₩2,573 | +1.05% | 12만 |
|---|
| 2026.02.09 | ₩3,042 | ₩3,109 | ₩2,439 | ₩2,613 | -14.10% | 37.9만 |
|---|
| 2026.02.06 | ₩3,430 | ₩3,457 | ₩3,015 | ₩3,055 | -10.94% | 18.3만 |
|---|
| 2026.02.05 | ₩3,122 | ₩3,631 | ₩3,015 | ₩3,471 | +11.16% | 30.2만 |
|---|
| 2026.02.04 | ₩3,578 | ₩3,873 | ₩3,136 | ₩3,149 | -11.99% | 38.2만 |
|---|
| 2026.02.03 | ₩3,095 | ₩3,846 | ₩3,095 | ₩3,685 | +19.05% | 84.7만 |
|---|
| 2026.02.02 | ₩3,712 | ₩3,832 | ₩3,095 | ₩3,256 | -12.27% | 144.3만 |
|---|
| 2026.01.30 | ₩3,953 | ₩4,556 | ₩3,538 | ₩3,913 | -1.02% | 7237.5만 |
|---|
| 2026.01.29 | ₩2,412 | ₩2,452 | ₩2,278 | ₩2,278 | -5.56% | 2136.1만 |
|---|
| 2026.01.28 | ₩2,439 | ₩2,466 | ₩2,318 | ₩2,318 | -4.95% | 2.2만 |
|---|
| 2026.01.27 | ₩2,332 | ₩2,533 | ₩2,332 | ₩2,412 | +3.45% | 1.5만 |
|---|
| 2026.01.26 | ₩2,546 | ₩2,626 | ₩2,318 | ₩2,318 | -8.95% | 4.2만 |
|---|
| 2026.01.23 | ₩2,653 | ₩2,894 | ₩2,546 | ₩2,546 | -4.04% | 2.1만 |
|---|
| 2026.01.22 | ₩2,693 | ₩2,801 | ₩2,680 | ₩2,680 | -0.50% | 9.7천 |
|---|
| 2026.01.21 | ₩2,680 | ₩2,747 | ₩2,653 | ₩2,667 | -0.50% | 1.7만 |
|---|
| 2026.01.20 | ₩2,720 | ₩2,814 | ₩2,680 | ₩2,760 | +1.48% | 1.1만 |
|---|
| 2026.01.16 | ₩2,693 | ₩2,921 | ₩2,680 | ₩2,801 | +3.98% | 8.9만 |
|---|
| 2026.01.15 | ₩2,653 | ₩2,747 | ₩2,653 | ₩2,693 | +1.52% | 2.6만 |
|---|
| 2026.01.14 | ₩2,626 | ₩2,774 | ₩2,626 | ₩2,693 | +2.55% | 2.4만 |
|---|
| 2026.01.13 | ₩2,667 | ₩2,801 | ₩2,640 | ₩2,693 | +1.01% | 4.2천 |
|---|
| 2026.01.12 | ₩2,680 | ₩2,841 | ₩2,573 | ₩2,707 | +1.00% | 5만 |
|---|
| 2026.01.09 | ₩2,881 | ₩2,881 | ₩2,573 | ₩2,573 | -10.70% | 5.5만 |
|---|
| 2026.01.08 | ₩3,069 | ₩3,069 | ₩2,734 | ₩2,787 | -9.17% | 7.3만 |
|---|
| 2026.01.07 | ₩2,734 | ₩3,055 | ₩2,680 | ₩2,988 | +9.31% | 10.6만 |
|---|
| 2026.01.06 | ₩2,640 | ₩2,747 | ₩2,559 | ₩2,734 | +3.55% | 4.5만 |
|---|
| 2026.01.05 | ₩2,506 | ₩2,626 | ₩2,506 | ₩2,613 | +4.28% | 2.5만 |
|---|
| 2026.01.02 | ₩2,479 | ₩2,559 | ₩2,439 | ₩2,519 | +1.62% | 1.6만 |
|---|
| 2025.12.31 | ₩2,479 | ₩2,479 | ₩2,332 | ₩2,425 | -2.16% | 5.7만 |
|---|
| 2025.12.30 | ₩2,492 | ₩2,506 | ₩2,399 | ₩2,439 | -2.15% | 2.6만 |
|---|
| 2025.12.29 | ₩2,613 | ₩2,613 | ₩2,479 | ₩2,533 | -3.08% | 2.5만 |
|---|
| 2025.12.26 | ₩2,653 | ₩2,707 | ₩2,466 | ₩2,693 | +1.52% | 3.6만 |
|---|
| 2025.12.24 | ₩2,600 | ₩2,787 | ₩2,533 | ₩2,787 | +7.22% | 1.7만 |
|---|
| 2025.12.23 | ₩2,613 | ₩2,640 | ₩2,573 | ₩2,600 | -0.51% | 1.7만 |
|---|
| 2025.12.22 | ₩2,626 | ₩2,734 | ₩2,626 | ₩2,653 | +1.02% | 2만 |
|---|
| 2025.12.19 | ₩2,573 | ₩2,747 | ₩2,559 | ₩2,653 | +3.13% | 1.4만 |
|---|
| 2025.12.18 | ₩2,439 | ₩2,653 | ₩2,439 | ₩2,586 | +6.04% | 1.2만 |
|---|
| 2025.12.17 | ₩2,613 | ₩2,707 | ₩2,466 | ₩2,519 | -3.59% | 5만 |
|---|
| 2025.12.16 | ₩2,653 | ₩2,868 | ₩2,600 | ₩2,667 | +0.51% | 3.4만 |
|---|
| 2025.12.15 | ₩2,854 | ₩3,109 | ₩2,559 | ₩2,613 | -8.45% | 11.2만 |
|---|
| 2025.12.12 | ₩2,935 | ₩3,002 | ₩2,841 | ₩2,975 | +1.37% | 8만 |
|---|
| 2025.12.11 | ₩3,042 | ₩3,176 | ₩2,948 | ₩3,028 | -0.44% | 3.9만 |
|---|
| 2025.12.10 | ₩3,015 | ₩3,203 | ₩3,015 | ₩3,149 | +4.44% | 1.6만 |
|---|
| 2025.12.09 | ₩3,149 | ₩3,203 | ₩3,069 | ₩3,162 | +0.43% | 1.3만 |
|---|
| 2025.12.08 | ₩3,203 | ₩3,363 | ₩3,082 | ₩3,203 | 0.00% | 4.9만 |
|---|
| 2025.12.05 | ₩3,189 | ₩3,189 | ₩3,069 | ₩3,109 | -2.52% | 1.9만 |
|---|
| 2025.12.04 | ₩2,894 | ₩3,216 | ₩2,894 | ₩3,069 | +6.02% | 11.7만 |
|---|
| 2025.12.03 | ₩2,881 | ₩2,975 | ₩2,854 | ₩2,948 | +2.33% | 2만 |
|---|
| 2025.12.02 | ₩2,894 | ₩2,935 | ₩2,827 | ₩2,841 | -1.85% | 1.6만 |
|---|
| 2025.12.01 | ₩2,921 | ₩3,028 | ₩2,881 | ₩2,935 | +0.46% | 1.3만 |
|---|
| 2025.11.28 | ₩3,149 | ₩3,149 | ₩3,002 | ₩3,002 | -4.68% | 1.8만 |
|---|
| 2025.11.26 | ₩2,881 | ₩3,015 | ₩2,881 | ₩2,935 | +1.86% | 3.9만 |
|---|
| 2025.11.25 | ₩2,948 | ₩3,082 | ₩2,841 | ₩2,935 | -0.45% | 10.8만 |
|---|
| 2025.11.24 | ₩2,935 | ₩3,136 | ₩2,854 | ₩3,015 | +2.74% | 4.3만 |
|---|
| 2025.11.21 | ₩2,801 | ₩2,935 | ₩2,747 | ₩2,908 | +3.83% | 2.6만 |
|---|
| 2025.11.20 | ₩2,854 | ₩2,948 | ₩2,841 | ₩2,908 | +1.88% | 3.5만 |
|---|
| 2025.11.19 | ₩2,961 | ₩2,988 | ₩2,854 | ₩2,868 | -3.17% | 1.2만 |
|---|
| 2025.11.18 | ₩2,961 | ₩3,149 | ₩2,948 | ₩3,002 | +1.36% | 4.1만 |
|---|
| 2025.11.17 | ₩2,961 | ₩3,310 | ₩2,894 | ₩3,055 | +3.17% | 9.2만 |
|---|
| 2025.11.14 | ₩2,801 | ₩3,082 | ₩2,707 | ₩2,908 | +3.83% | 4만 |
|---|
| 2025.11.13 | ₩3,069 | ₩3,162 | ₩2,868 | ₩2,868 | -6.55% | 6.2만 |
|---|
| 2025.11.12 | ₩3,002 | ₩3,136 | ₩2,908 | ₩3,028 | +0.89% | 6.8만 |
|---|
| 2025.11.11 | ₩3,122 | ₩3,296 | ₩3,069 | ₩3,095 | -0.86% | 6.5만 |
|---|
| 2025.11.10 | ₩2,881 | ₩3,122 | ₩2,881 | ₩3,042 | +5.58% | 3.8만 |
|---|
| 2025.11.07 | ₩2,988 | ₩2,988 | ₩2,801 | ₩2,921 | -2.24% | 4.7만 |
|---|
| 2025.11.06 | ₩2,961 | ₩3,162 | ₩2,935 | ₩2,935 | -0.90% | 5만 |
|---|
| 2025.11.05 | ₩2,814 | ₩3,203 | ₩2,720 | ₩3,055 | +8.57% | 7.8만 |
|---|
| 2025.11.04 | ₩3,042 | ₩3,229 | ₩2,948 | ₩2,948 | -3.08% | 8.5만 |
|---|
| 2025.11.03 | ₩3,377 | ₩3,618 | ₩3,162 | ₩3,162 | -6.35% | 23.1만 |
|---|
| 2025.10.31 | ₩3,444 | ₩3,953 | ₩3,149 | ₩3,618 | +5.06% | 69.4만 |
|---|
| 2025.10.30 | ₩3,658 | ₩4,288 | ₩3,176 | ₩3,993 | +9.16% | 2567.5만 |
|---|
| 2025.10.29 | ₩3,095 | ₩3,189 | ₩3,015 | ₩3,082 | -0.43% | 3.9만 |
|---|
| 2025.10.28 | ₩3,095 | ₩3,136 | ₩2,988 | ₩3,055 | -1.30% | 3.8만 |
|---|
| 2025.10.27 | ₩3,270 | ₩3,270 | ₩2,868 | ₩3,069 | -6.15% | 15.6만 |
|---|
| 2025.10.24 | ₩2,961 | ₩3,176 | ₩2,961 | ₩3,122 | +5.43% | 83.7만 |
|---|
| 2025.10.23 | ₩3,122 | ₩3,296 | ₩2,894 | ₩2,948 | -5.58% | 5.6만 |
|---|
| 2025.10.22 | ₩3,229 | ₩3,404 | ₩3,002 | ₩3,069 | -4.98% | 3.6만 |
|---|
| 2025.10.21 | ₩3,270 | ₩3,484 | ₩3,243 | ₩3,363 | +2.87% | 2만 |
|---|
| 2025.10.20 | ₩3,417 | ₩3,739 | ₩3,162 | ₩3,323 | -2.75% | 12만 |
|---|
| 2025.10.17 | ₩3,484 | ₩3,511 | ₩3,350 | ₩3,430 | -1.54% | 2.1만 |
|---|
| 2025.10.16 | ₩3,779 | ₩3,859 | ₩3,484 | ₩3,497 | -7.45% | 2.8만 |
|---|
| 2025.10.15 | ₩3,685 | ₩4,074 | ₩3,672 | ₩3,846 | +4.36% | 3.6만 |
|---|
| 2025.10.14 | ₩3,966 | ₩4,007 | ₩3,605 | ₩3,672 | -7.43% | 6만 |
|---|
| 2025.10.13 | ₩4,154 | ₩4,221 | ₩3,873 | ₩3,966 | -4.52% | 3.7만 |
|---|
| 2025.10.10 | ₩4,449 | ₩4,569 | ₩3,980 | ₩4,074 | -8.43% | 5.8만 |
|---|