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 | ₩227 | ₩241 | 0.00% | 33.2만 |
| 2026.10.08 | ₩254 | ₩254 | ₩227 | ₩241 | -5.26% | 87.3만 |
| 2026.10.07 | ₩267 | ₩281 | ₩254 | ₩254 | -5.00% | 88.1만 |
| 2026.10.06 | ₩281 | ₩281 | ₩267 | ₩267 | -4.76% | 37.5만 |
| 2026.10.05 | ₩267 | ₩281 | ₩254 | ₩281 | +5.00% | 44.4만 |
| 2026.10.02 | ₩281 | ₩281 | ₩254 | ₩267 | -4.76% | 80.5만 |
| 2026.10.01 | ₩281 | ₩294 | ₩281 | ₩281 | 0.00% | 18.5만 |
| 2026.09.30 | ₩267 | ₩294 | ₩267 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩281 |
| +5.00% |
| 55.8만 |
| 2026.09.29 | ₩307 | ₩307 | ₩267 | ₩267 | -13.04% | 64.8만 |
|---|
| 2026.09.28 | ₩307 | ₩307 | ₩294 | ₩294 | -4.35% | 42.4만 |
|---|
| 2026.09.25 | ₩307 | ₩307 | ₩294 | ₩294 | -4.35% | 25.3만 |
|---|
| 2026.09.24 | ₩307 | ₩307 | ₩294 | ₩307 | 0.00% | 55.9만 |
|---|
| 2026.09.23 | ₩321 | ₩321 | ₩294 | ₩307 | -4.17% | 61.5만 |
|---|
| 2026.09.22 | ₩334 | ₩348 | ₩307 | ₩321 | -4.00% | 124.3만 |
|---|
| 2026.09.21 | ₩307 | ₩348 | ₩294 | ₩334 | +8.70% | 145.1만 |
|---|
| 2026.09.18 | ₩348 | ₩348 | ₩294 | ₩307 | -11.54% | 156.8만 |
|---|
| 2026.09.17 | ₩361 | ₩361 | ₩348 | ₩348 | -3.70% | 59.5만 |
|---|
| 2026.09.16 | ₩361 | ₩361 | ₩334 | ₩348 | -3.70% | 638.8만 |
|---|
| 2026.09.15 | ₩374 | ₩374 | ₩361 | ₩361 | -3.57% | 30.5만 |
|---|
| 2026.09.14 | ₩388 | ₩388 | ₩361 | ₩374 | -3.45% | 38.9만 |
|---|
| 2026.09.11 | ₩401 | ₩401 | ₩374 | ₩374 | -6.67% | 42만 |
|---|
| 2026.09.10 | ₩374 | ₩401 | ₩361 | ₩401 | +7.14% | 140.1만 |
|---|
| 2026.09.09 | ₩374 | ₩388 | ₩361 | ₩374 | 0.00% | 39.8만 |
|---|
| 2026.09.08 | ₩374 | ₩388 | ₩361 | ₩374 | 0.00% | 69.7만 |
|---|
| 2026.09.04 | ₩374 | ₩374 | ₩374 | ₩374 | 0.00% | 26.8만 |
|---|
| 2026.09.03 | ₩374 | ₩374 | ₩361 | ₩374 | 0.00% | 60.6만 |
|---|
| 2026.09.02 | ₩374 | ₩374 | ₩361 | ₩374 | 0.00% | 38.7만 |
|---|
| 2026.09.01 | ₩401 | ₩401 | ₩361 | ₩374 | -6.67% | 36.6만 |
|---|
| 2026.08.31 | ₩388 | ₩388 | ₩374 | ₩388 | 0.00% | 35.9만 |
|---|
| 2026.08.28 | ₩388 | ₩401 | ₩388 | ₩388 | 0.00% | 23.1만 |
|---|
| 2026.08.27 | ₩388 | ₩401 | ₩374 | ₩388 | 0.00% | 33.3만 |
|---|
| 2026.08.26 | ₩388 | ₩401 | ₩374 | ₩388 | 0.00% | 28.3만 |
|---|
| 2026.08.25 | ₩388 | ₩401 | ₩374 | ₩388 | 0.00% | 64.8만 |
|---|
| 2026.08.24 | ₩374 | ₩401 | ₩374 | ₩388 | +3.57% | 97만 |
|---|
| 2026.08.21 | ₩374 | ₩388 | ₩361 | ₩388 | +3.57% | 71.6만 |
|---|
| 2026.08.20 | ₩374 | ₩374 | ₩361 | ₩374 | 0.00% | 80.3만 |
|---|
| 2026.08.19 | ₩374 | ₩388 | ₩361 | ₩374 | 0.00% | 176.7만 |
|---|
| 2026.08.18 | ₩414 | ₩428 | ₩348 | ₩374 | -9.68% | 206.3만 |
|---|
| 2026.08.17 | ₩428 | ₩441 | ₩414 | ₩428 | 0.00% | 111.3만 |
|---|
| 2026.08.14 | ₩441 | ₩441 | ₩428 | ₩428 | -3.03% | 151만 |
|---|
| 2026.08.13 | ₩441 | ₩454 | ₩428 | ₩441 | 0.00% | 147.4만 |
|---|
| 2026.08.12 | ₩468 | ₩468 | ₩441 | ₩441 | -5.71% | 224.9만 |
|---|
| 2026.08.11 | ₩481 | ₩495 | ₩468 | ₩468 | -2.78% | 328만 |
|---|
| 2026.08.10 | ₩548 | ₩561 | ₩468 | ₩481 | -12.20% | 677.2만 |
|---|
| 2026.08.07 | ₩428 | ₩775 | ₩414 | ₩628 | +46.88% | 9791.6만 |
|---|
| 2026.08.06 | ₩521 | ₩521 | ₩414 | ₩441 | -15.38% | 303.4만 |
|---|
| 2026.08.05 | ₩495 | ₩508 | ₩468 | ₩481 | -2.70% | 114.9만 |
|---|
| 2026.08.04 | ₩441 | ₩508 | ₩428 | ₩495 | +12.12% | 293.5만 |
|---|
| 2026.08.03 | ₩454 | ₩468 | ₩428 | ₩441 | -2.94% | 164.9만 |
|---|
| 2026.07.31 | ₩561 | ₩561 | ₩428 | ₩454 | -19.05% | 588.4만 |
|---|
| 2026.07.30 | ₩454 | ₩561 | ₩414 | ₩521 | +14.71% | 564.3만 |
|---|
| 2026.07.29 | ₩495 | ₩495 | ₩441 | ₩454 | -8.11% | 108.9만 |
|---|
| 2026.07.28 | ₩508 | ₩521 | ₩481 | ₩508 | 0.00% | 59.3만 |
|---|
| 2026.07.27 | ₩521 | ₩535 | ₩481 | ₩521 | 0.00% | 137.7만 |
|---|
| 2026.07.24 | ₩602 | ₩602 | ₩548 | ₩561 | -6.67% | 150.9만 |
|---|
| 2026.07.23 | ₩602 | ₩615 | ₩575 | ₩602 | 0.00% | 99.6만 |
|---|
| 2026.07.22 | ₩575 | ₩642 | ₩575 | ₩615 | +6.98% | 266.6만 |
|---|
| 2026.07.21 | ₩749 | ₩762 | ₩588 | ₩602 | -19.64% | 6621.2만 |
|---|
| 2026.07.20 | ₩749 | ₩775 | ₩655 | ₩668 | -10.71% | 222.5만 |
|---|
| 2026.07.17 | ₩762 | ₩802 | ₩695 | ₩775 | +1.75% | 385.4만 |
|---|
| 2026.07.16 | ₩936 | ₩949 | ₩789 | ₩815 | -12.86% | 1165.9만 |
|---|
| 2026.07.15 | ₩1,992 | ₩2,099 | ₩1,123 | ₩1,136 | -42.95% | 1.2억 |
|---|
| 2026.07.14 | ₩1,083 | ₩1,109 | ₩1,069 | ₩1,109 | +2.47% | 7.6만 |
|---|
| 2026.07.13 | ₩1,190 | ₩1,190 | ₩1,043 | ₩1,083 | -8.99% | 12.5만 |
|---|
| 2026.07.10 | ₩1,096 | ₩1,176 | ₩1,069 | ₩1,176 | +7.32% | 94.8만 |
|---|
| 2026.07.09 | ₩1,150 | ₩1,163 | ₩1,043 | ₩1,069 | -6.98% | 11.4만 |
|---|
| 2026.07.08 | ₩1,216 | ₩1,230 | ₩1,043 | ₩1,043 | -14.29% | 18.8만 |
|---|
| 2026.07.07 | ₩1,297 | ₩1,323 | ₩1,190 | ₩1,203 | -7.22% | 11.8만 |
|---|
| 2026.07.06 | ₩1,323 | ₩1,363 | ₩1,297 | ₩1,323 | 0.00% | 4만 |
|---|
| 2026.07.02 | ₩1,404 | ₩1,417 | ₩1,270 | ₩1,310 | -6.67% | 12.8만 |
|---|
| 2026.07.01 | ₩1,404 | ₩1,430 | ₩1,337 | ₩1,417 | +0.95% | 11.6만 |
|---|
| 2026.06.30 | ₩1,417 | ₩1,457 | ₩1,337 | ₩1,430 | +0.94% | 17.7만 |
|---|
| 2026.06.29 | ₩1,497 | ₩1,497 | ₩1,270 | ₩1,417 | -5.36% | 70.6만 |
|---|
| 2026.06.26 | ₩1,457 | ₩1,510 | ₩1,363 | ₩1,377 | -5.50% | 5.4만 |
|---|
| 2026.06.25 | ₩1,484 | ₩1,510 | ₩1,430 | ₩1,430 | -3.60% | 3.9만 |
|---|
| 2026.06.24 | ₩1,537 | ₩1,537 | ₩1,444 | ₩1,457 | -5.22% | 6.1만 |
|---|
| 2026.06.23 | ₩1,470 | ₩1,577 | ₩1,470 | ₩1,510 | +2.73% | 6.5만 |
|---|
| 2026.06.22 | ₩1,537 | ₩1,617 | ₩1,497 | ₩1,510 | -1.74% | 26만 |
|---|
| 2026.06.18 | ₩1,537 | ₩1,577 | ₩1,470 | ₩1,470 | -4.35% | 8.9만 |
|---|
| 2026.06.17 | ₩1,591 | ₩1,591 | ₩1,510 | ₩1,510 | -5.04% | 10.4만 |
|---|
| 2026.06.16 | ₩1,591 | ₩1,617 | ₩1,537 | ₩1,564 | -1.68% | 5.9만 |
|---|
| 2026.06.15 | ₩1,564 | ₩1,671 | ₩1,564 | ₩1,617 | +3.42% | 6.6만 |
|---|
| 2026.06.12 | ₩1,591 | ₩1,684 | ₩1,510 | ₩1,524 | -4.20% | 3.4만 |
|---|
| 2026.06.11 | ₩1,577 | ₩1,591 | ₩1,537 | ₩1,551 | -1.69% | 2.4만 |
|---|
| 2026.06.10 | ₩1,591 | ₩1,617 | ₩1,537 | ₩1,577 | -0.84% | 1.6만 |
|---|
| 2026.06.09 | ₩1,617 | ₩1,617 | ₩1,510 | ₩1,591 | -1.65% | 3.9만 |
|---|
| 2026.06.08 | ₩1,617 | ₩1,684 | ₩1,551 | ₩1,591 | -1.65% | 2.4만 |
|---|
| 2026.06.05 | ₩1,764 | ₩1,805 | ₩1,577 | ₩1,604 | -9.09% | 20.1만 |
|---|
| 2026.06.04 | ₩1,738 | ₩1,805 | ₩1,698 | ₩1,805 | +3.85% | 11.5만 |
|---|
| 2026.06.03 | ₩1,724 | ₩1,738 | ₩1,671 | ₩1,684 | -2.33% | 3.5만 |
|---|
| 2026.06.02 | ₩1,698 | ₩1,738 | ₩1,684 | ₩1,711 | +0.79% | 3.2만 |
|---|
| 2026.06.01 | ₩1,724 | ₩1,738 | ₩1,671 | ₩1,724 | 0.00% | 6.4만 |
|---|
| 2026.05.29 | ₩1,738 | ₩1,778 | ₩1,698 | ₩1,751 | +0.77% | 6만 |
|---|
| 2026.05.28 | ₩1,724 | ₩1,751 | ₩1,671 | ₩1,751 | +1.55% | 2.6만 |
|---|
| 2026.05.27 | ₩1,764 | ₩1,791 | ₩1,711 | ₩1,724 | -2.27% | 2만 |
|---|
| 2026.05.26 | ₩1,805 | ₩1,805 | ₩1,724 | ₩1,724 | -4.44% | 3만 |
|---|
| 2026.05.22 | ₩1,831 | ₩1,845 | ₩1,738 | ₩1,818 | -0.73% | 3.7만 |
|---|
| 2026.05.21 | ₩1,711 | ₩1,805 | ₩1,631 | ₩1,791 | +4.69% | 24.9만 |
|---|
| 2026.05.20 | ₩1,698 | ₩1,751 | ₩1,684 | ₩1,738 | +2.36% | 2.6만 |
|---|
| 2026.05.19 | ₩1,711 | ₩1,778 | ₩1,684 | ₩1,724 | +0.78% | 1.9만 |
|---|
| 2026.05.18 | ₩1,711 | ₩1,751 | ₩1,684 | ₩1,698 | -0.78% | 1.4만 |
|---|
| 2026.05.15 | ₩1,738 | ₩1,778 | ₩1,711 | ₩1,724 | -0.77% | 1.2만 |
|---|
| 2026.05.14 | ₩1,724 | ₩1,791 | ₩1,698 | ₩1,764 | +2.33% | 1.7만 |
|---|
| 2026.05.13 | ₩1,738 | ₩1,778 | ₩1,711 | ₩1,738 | 0.00% | 2.8만 |
|---|
| 2026.05.12 | ₩1,845 | ₩1,871 | ₩1,738 | ₩1,751 | -5.07% | 4.2만 |
|---|
| 2026.05.11 | ₩1,858 | ₩1,885 | ₩1,845 | ₩1,845 | -0.72% | 6.7만 |
|---|
| 2026.05.08 | ₩1,871 | ₩1,911 | ₩1,845 | ₩1,858 | -0.71% | 1.9만 |
|---|
| 2026.05.07 | ₩1,978 | ₩1,978 | ₩1,885 | ₩1,885 | -4.73% | 5.1만 |
|---|
| 2026.05.06 | ₩1,871 | ₩1,978 | ₩1,858 | ₩1,885 | +0.71% | 2만 |
|---|
| 2026.05.05 | ₩1,911 | ₩1,938 | ₩1,871 | ₩1,898 | -0.70% | 1.5만 |
|---|
| 2026.05.04 | ₩1,898 | ₩1,925 | ₩1,858 | ₩1,885 | -0.70% | 2.1만 |
|---|
| 2026.05.01 | ₩1,885 | ₩2,072 | ₩1,845 | ₩1,925 | +2.13% | 8.8만 |
|---|
| 2026.04.30 | ₩1,925 | ₩1,978 | ₩1,871 | ₩1,911 | -0.69% | 2.5만 |
|---|
| 2026.04.29 | ₩1,938 | ₩1,938 | ₩1,818 | ₩1,925 | -0.69% | 4.7만 |
|---|
| 2026.04.28 | ₩2,139 | ₩2,232 | ₩1,911 | ₩1,992 | -6.88% | 28만 |
|---|
| 2026.04.27 | ₩2,032 | ₩2,139 | ₩1,965 | ₩2,005 | -1.32% | 4.6만 |
|---|
| 2026.04.24 | ₩2,005 | ₩2,005 | ₩1,898 | ₩1,952 | -2.67% | 1.5만 |
|---|
| 2026.04.23 | ₩2,112 | ₩2,112 | ₩1,952 | ₩1,978 | -6.33% | 2.1만 |
|---|
| 2026.04.22 | ₩1,911 | ₩2,085 | ₩1,911 | ₩1,978 | +3.50% | 5.6만 |
|---|
| 2026.04.21 | ₩2,152 | ₩2,152 | ₩1,898 | ₩1,952 | -9.32% | 6.2만 |
|---|
| 2026.04.20 | ₩2,072 | ₩2,139 | ₩2,005 | ₩2,058 | -0.65% | 4.1만 |
|---|
| 2026.04.17 | ₩2,058 | ₩2,526 | ₩2,018 | ₩2,152 | +4.55% | 7.2만 |
|---|
| 2026.04.16 | ₩2,072 | ₩2,072 | ₩1,938 | ₩2,005 | -3.23% | 1.7만 |
|---|
| 2026.04.15 | ₩2,139 | ₩2,139 | ₩1,952 | ₩2,018 | -5.63% | 1.9만 |
|---|
| 2026.04.14 | ₩1,925 | ₩2,032 | ₩1,925 | ₩2,032 | +5.56% | 1.9만 |
|---|
| 2026.04.13 | ₩1,925 | ₩1,965 | ₩1,925 | ₩1,925 | 0.00% | 1만 |
|---|
| 2026.04.10 | ₩2,005 | ₩2,032 | ₩1,911 | ₩1,938 | -3.33% | 2.3만 |
|---|
| 2026.04.09 | ₩2,112 | ₩2,112 | ₩2,032 | ₩2,045 | -3.16% | 1.9만 |
|---|
| 2026.04.08 | ₩2,206 | ₩2,206 | ₩2,085 | ₩2,112 | -4.24% | 2.9만 |
|---|
| 2026.04.07 | ₩2,299 | ₩2,500 | ₩2,139 | ₩2,165 | -5.81% | 6.8만 |
|---|
| 2026.04.06 | ₩2,206 | ₩2,353 | ₩2,165 | ₩2,286 | +3.64% | 12.3만 |
|---|
| 2026.04.02 | ₩2,005 | ₩2,286 | ₩1,965 | ₩2,259 | +12.67% | 5.6만 |
|---|
| 2026.04.01 | ₩1,751 | ₩2,232 | ₩1,671 | ₩2,165 | +23.66% | 29.9만 |
|---|
| 2026.03.31 | ₩1,871 | ₩1,978 | ₩1,871 | ₩1,911 | +2.14% | 6만 |
|---|
| 2026.03.30 | ₩2,085 | ₩2,112 | ₩1,845 | ₩1,845 | -11.54% | 13.3만 |
|---|
| 2026.03.27 | ₩2,192 | ₩2,259 | ₩2,112 | ₩2,165 | -1.22% | 6.5만 |
|---|
| 2026.03.26 | ₩2,219 | ₩2,326 | ₩2,206 | ₩2,259 | +1.81% | 2.7만 |
|---|
| 2026.03.25 | ₩2,139 | ₩2,393 | ₩2,112 | ₩2,272 | +6.25% | 12.7만 |
|---|
| 2026.03.24 | ₩2,139 | ₩2,232 | ₩2,072 | ₩2,165 | +1.25% | 98.1만 |
|---|
| 2026.03.23 | ₩2,246 | ₩2,272 | ₩2,085 | ₩2,219 | -1.19% | 8.1만 |
|---|
| 2026.03.20 | ₩2,286 | ₩2,326 | ₩2,206 | ₩2,246 | -1.75% | 3.9만 |
|---|
| 2026.03.19 | ₩2,406 | ₩2,433 | ₩2,286 | ₩2,379 | -1.11% | 5.9만 |
|---|
| 2026.03.18 | ₩2,419 | ₩2,446 | ₩2,406 | ₩2,406 | -0.55% | 2.1만 |
|---|
| 2026.03.17 | ₩2,433 | ₩2,473 | ₩2,406 | ₩2,406 | -1.10% | 3만 |
|---|
| 2026.03.16 | ₩2,406 | ₩2,513 | ₩2,406 | ₩2,406 | 0.00% | 3.1만 |
|---|
| 2026.03.13 | ₩2,406 | ₩2,486 | ₩2,406 | ₩2,406 | 0.00% | 4.3만 |
|---|
| 2026.03.12 | ₩2,566 | ₩2,566 | ₩2,459 | ₩2,486 | -3.12% | 5.3만 |
|---|
| 2026.03.11 | ₩2,526 | ₩2,620 | ₩2,526 | ₩2,593 | +2.65% | 3.5만 |
|---|
| 2026.03.10 | ₩2,513 | ₩2,607 | ₩2,513 | ₩2,540 | +1.06% | 2.8만 |
|---|
| 2026.03.09 | ₩2,433 | ₩2,540 | ₩2,433 | ₩2,500 | +2.75% | 1.8만 |
|---|
| 2026.03.06 | ₩2,459 | ₩2,526 | ₩2,433 | ₩2,446 | -0.54% | 2.9만 |
|---|
| 2026.03.05 | ₩2,486 | ₩2,607 | ₩2,486 | ₩2,513 | +1.08% | 4.5만 |
|---|
| 2026.03.04 | ₩2,580 | ₩2,620 | ₩2,446 | ₩2,500 | -3.11% | 6.2만 |
|---|
| 2026.03.03 | ₩2,887 | ₩2,941 | ₩2,553 | ₩2,566 | -11.11% | 15.1만 |
|---|
| 2026.03.02 | ₩2,687 | ₩2,954 | ₩2,687 | ₩2,941 | +9.45% | 14.9만 |
|---|
| 2026.02.27 | ₩2,927 | ₩2,981 | ₩2,807 | ₩2,901 | -0.91% | 10.8만 |
|---|
| 2026.02.26 | ₩2,713 | ₩3,048 | ₩2,713 | ₩2,981 | +9.85% | 18.4만 |
|---|
| 2026.02.25 | ₩2,553 | ₩2,767 | ₩2,540 | ₩2,740 | +7.33% | 10.7만 |
|---|
| 2026.02.24 | ₩2,687 | ₩2,713 | ₩2,486 | ₩2,593 | -3.48% | 14.5만 |
|---|
| 2026.02.23 | ₩2,687 | ₩2,727 | ₩2,566 | ₩2,633 | -1.99% | 6.3만 |
|---|
| 2026.02.20 | ₩2,607 | ₩2,901 | ₩2,580 | ₩2,700 | +3.59% | 9.2만 |
|---|
| 2026.02.19 | ₩2,553 | ₩2,687 | ₩2,486 | ₩2,660 | +4.19% | 7.5만 |
|---|
| 2026.02.18 | ₩2,540 | ₩2,633 | ₩2,486 | ₩2,553 | +0.53% | 6.6만 |
|---|
| 2026.02.17 | ₩2,620 | ₩2,673 | ₩2,513 | ₩2,566 | -2.04% | 9.6만 |
|---|
| 2026.02.13 | ₩2,566 | ₩2,780 | ₩2,540 | ₩2,673 | +4.17% | 11.1만 |
|---|
| 2026.02.12 | ₩2,566 | ₩2,633 | ₩2,513 | ₩2,553 | -0.52% | 7.8만 |
|---|
| 2026.02.11 | ₩2,660 | ₩2,700 | ₩2,419 | ₩2,566 | -3.52% | 17.7만 |
|---|
| 2026.02.10 | ₩2,540 | ₩2,727 | ₩2,540 | ₩2,566 | +1.05% | 12만 |
|---|
| 2026.02.09 | ₩3,034 | ₩3,101 | ₩2,433 | ₩2,607 | -14.10% | 37.9만 |
|---|
| 2026.02.06 | ₩3,422 | ₩3,449 | ₩3,008 | ₩3,048 | -10.94% | 18.3만 |
|---|
| 2026.02.05 | ₩3,114 | ₩3,622 | ₩3,008 | ₩3,462 | +11.16% | 30.2만 |
|---|
| 2026.02.04 | ₩3,569 | ₩3,863 | ₩3,128 | ₩3,141 | -11.99% | 38.2만 |
|---|
| 2026.02.03 | ₩3,088 | ₩3,836 | ₩3,088 | ₩3,676 | +19.05% | 84.7만 |
|---|
| 2026.02.02 | ₩3,703 | ₩3,823 | ₩3,088 | ₩3,248 | -12.27% | 144.3만 |
|---|
| 2026.01.30 | ₩3,943 | ₩4,545 | ₩3,529 | ₩3,903 | -1.02% | 7237.5만 |
|---|
| 2026.01.29 | ₩2,406 | ₩2,446 | ₩2,272 | ₩2,272 | -5.56% | 2136.1만 |
|---|
| 2026.01.28 | ₩2,433 | ₩2,459 | ₩2,312 | ₩2,312 | -4.95% | 2.2만 |
|---|
| 2026.01.27 | ₩2,326 | ₩2,526 | ₩2,326 | ₩2,406 | +3.45% | 1.5만 |
|---|
| 2026.01.26 | ₩2,540 | ₩2,620 | ₩2,312 | ₩2,312 | -8.95% | 4.2만 |
|---|
| 2026.01.23 | ₩2,647 | ₩2,887 | ₩2,540 | ₩2,540 | -4.04% | 2.1만 |
|---|
| 2026.01.22 | ₩2,687 | ₩2,794 | ₩2,673 | ₩2,673 | -0.50% | 9.7천 |
|---|
| 2026.01.21 | ₩2,673 | ₩2,740 | ₩2,647 | ₩2,660 | -0.50% | 1.7만 |
|---|
| 2026.01.20 | ₩2,713 | ₩2,807 | ₩2,673 | ₩2,754 | +1.48% | 1.1만 |
|---|
| 2026.01.16 | ₩2,687 | ₩2,914 | ₩2,673 | ₩2,794 | +3.98% | 8.9만 |
|---|
| 2026.01.15 | ₩2,647 | ₩2,740 | ₩2,647 | ₩2,687 | +1.52% | 2.6만 |
|---|
| 2026.01.14 | ₩2,620 | ₩2,767 | ₩2,620 | ₩2,687 | +2.55% | 2.4만 |
|---|
| 2026.01.13 | ₩2,660 | ₩2,794 | ₩2,633 | ₩2,687 | +1.01% | 4.2천 |
|---|
| 2026.01.12 | ₩2,673 | ₩2,834 | ₩2,566 | ₩2,700 | +1.00% | 5만 |
|---|
| 2026.01.09 | ₩2,874 | ₩2,874 | ₩2,566 | ₩2,566 | -10.70% | 5.5만 |
|---|
| 2026.01.08 | ₩3,061 | ₩3,061 | ₩2,727 | ₩2,780 | -9.17% | 7.3만 |
|---|
| 2026.01.07 | ₩2,727 | ₩3,048 | ₩2,673 | ₩2,981 | +9.31% | 10.6만 |
|---|
| 2026.01.06 | ₩2,633 | ₩2,740 | ₩2,553 | ₩2,727 | +3.55% | 4.5만 |
|---|
| 2026.01.05 | ₩2,500 | ₩2,620 | ₩2,500 | ₩2,607 | +4.28% | 2.5만 |
|---|
| 2026.01.02 | ₩2,473 | ₩2,553 | ₩2,433 | ₩2,513 | +1.62% | 1.6만 |
|---|
| 2025.12.31 | ₩2,473 | ₩2,473 | ₩2,326 | ₩2,419 | -2.16% | 5.7만 |
|---|
| 2025.12.30 | ₩2,486 | ₩2,500 | ₩2,393 | ₩2,433 | -2.15% | 2.6만 |
|---|
| 2025.12.29 | ₩2,607 | ₩2,607 | ₩2,473 | ₩2,526 | -3.08% | 2.5만 |
|---|
| 2025.12.26 | ₩2,647 | ₩2,700 | ₩2,459 | ₩2,687 | +1.52% | 3.6만 |
|---|
| 2025.12.24 | ₩2,593 | ₩2,780 | ₩2,526 | ₩2,780 | +7.22% | 1.7만 |
|---|
| 2025.12.23 | ₩2,607 | ₩2,633 | ₩2,566 | ₩2,593 | -0.51% | 1.7만 |
|---|
| 2025.12.22 | ₩2,620 | ₩2,727 | ₩2,620 | ₩2,647 | +1.02% | 2만 |
|---|
| 2025.12.19 | ₩2,566 | ₩2,740 | ₩2,553 | ₩2,647 | +3.13% | 1.4만 |
|---|
| 2025.12.18 | ₩2,433 | ₩2,647 | ₩2,433 | ₩2,580 | +6.04% | 1.2만 |
|---|
| 2025.12.17 | ₩2,607 | ₩2,700 | ₩2,459 | ₩2,513 | -3.59% | 5만 |
|---|
| 2025.12.16 | ₩2,647 | ₩2,860 | ₩2,593 | ₩2,660 | +0.51% | 3.4만 |
|---|
| 2025.12.15 | ₩2,847 | ₩3,101 | ₩2,553 | ₩2,607 | -8.45% | 11.2만 |
|---|
| 2025.12.12 | ₩2,927 | ₩2,994 | ₩2,834 | ₩2,967 | +1.37% | 8만 |
|---|
| 2025.12.11 | ₩3,034 | ₩3,168 | ₩2,941 | ₩3,021 | -0.44% | 3.9만 |
|---|
| 2025.12.10 | ₩3,008 | ₩3,195 | ₩3,008 | ₩3,141 | +4.44% | 1.6만 |
|---|
| 2025.12.09 | ₩3,141 | ₩3,195 | ₩3,061 | ₩3,155 | +0.43% | 1.3만 |
|---|
| 2025.12.08 | ₩3,195 | ₩3,355 | ₩3,074 | ₩3,195 | 0.00% | 4.9만 |
|---|
| 2025.12.05 | ₩3,181 | ₩3,181 | ₩3,061 | ₩3,101 | -2.52% | 1.9만 |
|---|
| 2025.12.04 | ₩2,887 | ₩3,208 | ₩2,887 | ₩3,061 | +6.02% | 11.7만 |
|---|
| 2025.12.03 | ₩2,874 | ₩2,967 | ₩2,847 | ₩2,941 | +2.33% | 2만 |
|---|
| 2025.12.02 | ₩2,887 | ₩2,927 | ₩2,820 | ₩2,834 | -1.85% | 1.6만 |
|---|
| 2025.12.01 | ₩2,914 | ₩3,021 | ₩2,874 | ₩2,927 | +0.46% | 1.3만 |
|---|
| 2025.11.28 | ₩3,141 | ₩3,141 | ₩2,994 | ₩2,994 | -4.68% | 1.8만 |
|---|
| 2025.11.26 | ₩2,874 | ₩3,008 | ₩2,874 | ₩2,927 | +1.86% | 3.9만 |
|---|
| 2025.11.25 | ₩2,941 | ₩3,074 | ₩2,834 | ₩2,927 | -0.45% | 10.8만 |
|---|
| 2025.11.24 | ₩2,927 | ₩3,128 | ₩2,847 | ₩3,008 | +2.74% | 4.3만 |
|---|
| 2025.11.21 | ₩2,794 | ₩2,927 | ₩2,740 | ₩2,901 | +3.83% | 2.6만 |
|---|
| 2025.11.20 | ₩2,847 | ₩2,941 | ₩2,834 | ₩2,901 | +1.88% | 3.5만 |
|---|
| 2025.11.19 | ₩2,954 | ₩2,981 | ₩2,847 | ₩2,860 | -3.17% | 1.2만 |
|---|
| 2025.11.18 | ₩2,954 | ₩3,141 | ₩2,941 | ₩2,994 | +1.36% | 4.1만 |
|---|
| 2025.11.17 | ₩2,954 | ₩3,302 | ₩2,887 | ₩3,048 | +3.17% | 9.2만 |
|---|
| 2025.11.14 | ₩2,794 | ₩3,074 | ₩2,700 | ₩2,901 | +3.83% | 4만 |
|---|
| 2025.11.13 | ₩3,061 | ₩3,155 | ₩2,860 | ₩2,860 | -6.55% | 6.2만 |
|---|
| 2025.11.12 | ₩2,994 | ₩3,128 | ₩2,901 | ₩3,021 | +0.89% | 6.8만 |
|---|
| 2025.11.11 | ₩3,114 | ₩3,288 | ₩3,061 | ₩3,088 | -0.86% | 6.5만 |
|---|
| 2025.11.10 | ₩2,874 | ₩3,114 | ₩2,874 | ₩3,034 | +5.58% | 3.8만 |
|---|
| 2025.11.07 | ₩2,981 | ₩2,981 | ₩2,794 | ₩2,914 | -2.24% | 4.7만 |
|---|
| 2025.11.06 | ₩2,954 | ₩3,155 | ₩2,927 | ₩2,927 | -0.90% | 5만 |
|---|
| 2025.11.05 | ₩2,807 | ₩3,195 | ₩2,713 | ₩3,048 | +8.57% | 7.8만 |
|---|
| 2025.11.04 | ₩3,034 | ₩3,221 | ₩2,941 | ₩2,941 | -3.08% | 8.5만 |
|---|
| 2025.11.03 | ₩3,368 | ₩3,609 | ₩3,155 | ₩3,155 | -6.35% | 23.1만 |
|---|
| 2025.10.31 | ₩3,435 | ₩3,943 | ₩3,141 | ₩3,609 | +5.06% | 69.4만 |
|---|
| 2025.10.30 | ₩3,649 | ₩4,277 | ₩3,168 | ₩3,983 | +9.16% | 2567.5만 |
|---|
| 2025.10.29 | ₩3,088 | ₩3,181 | ₩3,008 | ₩3,074 | -0.43% | 3.9만 |
|---|
| 2025.10.28 | ₩3,088 | ₩3,128 | ₩2,981 | ₩3,048 | -1.30% | 3.8만 |
|---|
| 2025.10.27 | ₩3,261 | ₩3,261 | ₩2,860 | ₩3,061 | -6.15% | 15.6만 |
|---|
| 2025.10.24 | ₩2,954 | ₩3,168 | ₩2,954 | ₩3,114 | +5.43% | 83.7만 |
|---|
| 2025.10.23 | ₩3,114 | ₩3,288 | ₩2,887 | ₩2,941 | -5.58% | 5.6만 |
|---|
| 2025.10.22 | ₩3,221 | ₩3,395 | ₩2,994 | ₩3,061 | -4.98% | 3.6만 |
|---|
| 2025.10.21 | ₩3,261 | ₩3,475 | ₩3,235 | ₩3,355 | +2.87% | 2만 |
|---|
| 2025.10.20 | ₩3,409 | ₩3,729 | ₩3,155 | ₩3,315 | -2.75% | 12만 |
|---|
| 2025.10.17 | ₩3,475 | ₩3,502 | ₩3,342 | ₩3,422 | -1.54% | 2.1만 |
|---|
| 2025.10.16 | ₩3,769 | ₩3,850 | ₩3,475 | ₩3,489 | -7.45% | 2.8만 |
|---|
| 2025.10.15 | ₩3,676 | ₩4,064 | ₩3,663 | ₩3,836 | +4.36% | 3.6만 |
|---|
| 2025.10.14 | ₩3,957 | ₩3,997 | ₩3,596 | ₩3,663 | -7.43% | 6만 |
|---|
| 2025.10.13 | ₩4,144 | ₩4,211 | ₩3,863 | ₩3,957 | -4.52% | 3.7만 |
|---|
| 2025.10.10 | ₩4,438 | ₩4,558 | ₩3,970 | ₩4,064 | -8.43% | 5.8만 |
|---|