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 | ₩308 | ₩308 | ₩267 | ₩267 | -13.04% | 64.8만 |
|---|
| 2026.09.28 | ₩308 | ₩308 | ₩294 | ₩294 | -4.35% | 42.4만 |
|---|
| 2026.09.25 | ₩308 | ₩308 | ₩294 | ₩294 | -4.35% | 25.3만 |
|---|
| 2026.09.24 | ₩308 | ₩308 | ₩294 | ₩308 | 0.00% | 55.9만 |
|---|
| 2026.09.23 | ₩321 | ₩321 | ₩294 | ₩308 | -4.17% | 61.5만 |
|---|
| 2026.09.22 | ₩334 | ₩348 | ₩308 | ₩321 | -4.00% | 124.3만 |
|---|
| 2026.09.21 | ₩308 | ₩348 | ₩294 | ₩334 | +8.70% | 145.1만 |
|---|
| 2026.09.18 | ₩348 | ₩348 | ₩294 | ₩308 | -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 | ₩415 | ₩428 | ₩348 | ₩374 | -9.68% | 206.3만 |
|---|
| 2026.08.17 | ₩428 | ₩441 | ₩415 | ₩428 | 0.00% | 111.3만 |
|---|
| 2026.08.14 | ₩441 | ₩441 | ₩428 | ₩428 | -3.03% | 151만 |
|---|
| 2026.08.13 | ₩441 | ₩455 | ₩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 | ₩562 | ₩468 | ₩481 | -12.20% | 677.2만 |
|---|
| 2026.08.07 | ₩428 | ₩776 | ₩415 | ₩629 | +46.88% | 9791.6만 |
|---|
| 2026.08.06 | ₩522 | ₩522 | ₩415 | ₩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 | ₩455 | ₩468 | ₩428 | ₩441 | -2.94% | 164.9만 |
|---|
| 2026.07.31 | ₩562 | ₩562 | ₩428 | ₩455 | -19.05% | 588.4만 |
|---|
| 2026.07.30 | ₩455 | ₩562 | ₩415 | ₩522 | +14.71% | 564.3만 |
|---|
| 2026.07.29 | ₩495 | ₩495 | ₩441 | ₩455 | -8.11% | 108.9만 |
|---|
| 2026.07.28 | ₩508 | ₩522 | ₩481 | ₩508 | 0.00% | 59.3만 |
|---|
| 2026.07.27 | ₩522 | ₩535 | ₩481 | ₩522 | 0.00% | 137.7만 |
|---|
| 2026.07.24 | ₩602 | ₩602 | ₩548 | ₩562 | -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 | ₩776 | ₩655 | ₩669 | -10.71% | 222.5만 |
|---|
| 2026.07.17 | ₩762 | ₩802 | ₩695 | ₩776 | +1.75% | 385.4만 |
|---|
| 2026.07.16 | ₩936 | ₩949 | ₩789 | ₩816 | -12.86% | 1165.9만 |
|---|
| 2026.07.15 | ₩1,993 | ₩2,100 | ₩1,123 | ₩1,137 | -42.95% | 1.2억 |
|---|
| 2026.07.14 | ₩1,083 | ₩1,110 | ₩1,070 | ₩1,110 | +2.47% | 7.6만 |
|---|
| 2026.07.13 | ₩1,190 | ₩1,190 | ₩1,043 | ₩1,083 | -8.99% | 12.5만 |
|---|
| 2026.07.10 | ₩1,097 | ₩1,177 | ₩1,070 | ₩1,177 | +7.32% | 94.8만 |
|---|
| 2026.07.09 | ₩1,150 | ₩1,163 | ₩1,043 | ₩1,070 | -6.98% | 11.4만 |
|---|
| 2026.07.08 | ₩1,217 | ₩1,230 | ₩1,043 | ₩1,043 | -14.29% | 18.8만 |
|---|
| 2026.07.07 | ₩1,297 | ₩1,324 | ₩1,190 | ₩1,204 | -7.22% | 11.8만 |
|---|
| 2026.07.06 | ₩1,324 | ₩1,364 | ₩1,297 | ₩1,324 | 0.00% | 4만 |
|---|
| 2026.07.02 | ₩1,404 | ₩1,418 | ₩1,270 | ₩1,311 | -6.67% | 12.8만 |
|---|
| 2026.07.01 | ₩1,404 | ₩1,431 | ₩1,337 | ₩1,418 | +0.95% | 11.6만 |
|---|
| 2026.06.30 | ₩1,418 | ₩1,458 | ₩1,337 | ₩1,431 | +0.94% | 17.7만 |
|---|
| 2026.06.29 | ₩1,498 | ₩1,498 | ₩1,270 | ₩1,418 | -5.36% | 70.6만 |
|---|
| 2026.06.26 | ₩1,458 | ₩1,511 | ₩1,364 | ₩1,377 | -5.50% | 5.4만 |
|---|
| 2026.06.25 | ₩1,484 | ₩1,511 | ₩1,431 | ₩1,431 | -3.60% | 3.9만 |
|---|
| 2026.06.24 | ₩1,538 | ₩1,538 | ₩1,444 | ₩1,458 | -5.22% | 6.1만 |
|---|
| 2026.06.23 | ₩1,471 | ₩1,578 | ₩1,471 | ₩1,511 | +2.73% | 6.5만 |
|---|
| 2026.06.22 | ₩1,538 | ₩1,618 | ₩1,498 | ₩1,511 | -1.74% | 26만 |
|---|
| 2026.06.18 | ₩1,538 | ₩1,578 | ₩1,471 | ₩1,471 | -4.35% | 8.9만 |
|---|
| 2026.06.17 | ₩1,591 | ₩1,591 | ₩1,511 | ₩1,511 | -5.04% | 10.4만 |
|---|
| 2026.06.16 | ₩1,591 | ₩1,618 | ₩1,538 | ₩1,565 | -1.68% | 5.9만 |
|---|
| 2026.06.15 | ₩1,565 | ₩1,672 | ₩1,565 | ₩1,618 | +3.42% | 6.6만 |
|---|
| 2026.06.12 | ₩1,591 | ₩1,685 | ₩1,511 | ₩1,525 | -4.20% | 3.4만 |
|---|
| 2026.06.11 | ₩1,578 | ₩1,591 | ₩1,538 | ₩1,551 | -1.69% | 2.4만 |
|---|
| 2026.06.10 | ₩1,591 | ₩1,618 | ₩1,538 | ₩1,578 | -0.84% | 1.6만 |
|---|
| 2026.06.09 | ₩1,618 | ₩1,618 | ₩1,511 | ₩1,591 | -1.65% | 3.9만 |
|---|
| 2026.06.08 | ₩1,618 | ₩1,685 | ₩1,551 | ₩1,591 | -1.65% | 2.4만 |
|---|
| 2026.06.05 | ₩1,765 | ₩1,805 | ₩1,578 | ₩1,605 | -9.09% | 20.1만 |
|---|
| 2026.06.04 | ₩1,738 | ₩1,805 | ₩1,698 | ₩1,805 | +3.85% | 11.5만 |
|---|
| 2026.06.03 | ₩1,725 | ₩1,738 | ₩1,672 | ₩1,685 | -2.33% | 3.5만 |
|---|
| 2026.06.02 | ₩1,698 | ₩1,738 | ₩1,685 | ₩1,712 | +0.79% | 3.2만 |
|---|
| 2026.06.01 | ₩1,725 | ₩1,738 | ₩1,672 | ₩1,725 | 0.00% | 6.4만 |
|---|
| 2026.05.29 | ₩1,738 | ₩1,779 | ₩1,698 | ₩1,752 | +0.77% | 6만 |
|---|
| 2026.05.28 | ₩1,725 | ₩1,752 | ₩1,672 | ₩1,752 | +1.55% | 2.6만 |
|---|
| 2026.05.27 | ₩1,765 | ₩1,792 | ₩1,712 | ₩1,725 | -2.27% | 2만 |
|---|
| 2026.05.26 | ₩1,805 | ₩1,805 | ₩1,725 | ₩1,725 | -4.44% | 3만 |
|---|
| 2026.05.22 | ₩1,832 | ₩1,845 | ₩1,738 | ₩1,819 | -0.73% | 3.7만 |
|---|
| 2026.05.21 | ₩1,712 | ₩1,805 | ₩1,632 | ₩1,792 | +4.69% | 24.9만 |
|---|
| 2026.05.20 | ₩1,698 | ₩1,752 | ₩1,685 | ₩1,738 | +2.36% | 2.6만 |
|---|
| 2026.05.19 | ₩1,712 | ₩1,779 | ₩1,685 | ₩1,725 | +0.78% | 1.9만 |
|---|
| 2026.05.18 | ₩1,712 | ₩1,752 | ₩1,685 | ₩1,698 | -0.78% | 1.4만 |
|---|
| 2026.05.15 | ₩1,738 | ₩1,779 | ₩1,712 | ₩1,725 | -0.77% | 1.2만 |
|---|
| 2026.05.14 | ₩1,725 | ₩1,792 | ₩1,698 | ₩1,765 | +2.33% | 1.7만 |
|---|
| 2026.05.13 | ₩1,738 | ₩1,779 | ₩1,712 | ₩1,738 | 0.00% | 2.8만 |
|---|
| 2026.05.12 | ₩1,845 | ₩1,872 | ₩1,738 | ₩1,752 | -5.07% | 4.2만 |
|---|
| 2026.05.11 | ₩1,859 | ₩1,886 | ₩1,845 | ₩1,845 | -0.72% | 6.7만 |
|---|
| 2026.05.08 | ₩1,872 | ₩1,912 | ₩1,845 | ₩1,859 | -0.71% | 1.9만 |
|---|
| 2026.05.07 | ₩1,979 | ₩1,979 | ₩1,886 | ₩1,886 | -4.73% | 5.1만 |
|---|
| 2026.05.06 | ₩1,872 | ₩1,979 | ₩1,859 | ₩1,886 | +0.71% | 2만 |
|---|
| 2026.05.05 | ₩1,912 | ₩1,939 | ₩1,872 | ₩1,899 | -0.70% | 1.5만 |
|---|
| 2026.05.04 | ₩1,899 | ₩1,926 | ₩1,859 | ₩1,886 | -0.70% | 2.1만 |
|---|
| 2026.05.01 | ₩1,886 | ₩2,073 | ₩1,845 | ₩1,926 | +2.13% | 8.8만 |
|---|
| 2026.04.30 | ₩1,926 | ₩1,979 | ₩1,872 | ₩1,912 | -0.69% | 2.5만 |
|---|
| 2026.04.29 | ₩1,939 | ₩1,939 | ₩1,819 | ₩1,926 | -0.69% | 4.7만 |
|---|
| 2026.04.28 | ₩2,140 | ₩2,233 | ₩1,912 | ₩1,993 | -6.88% | 28만 |
|---|
| 2026.04.27 | ₩2,033 | ₩2,140 | ₩1,966 | ₩2,006 | -1.32% | 4.6만 |
|---|
| 2026.04.24 | ₩2,006 | ₩2,006 | ₩1,899 | ₩1,952 | -2.67% | 1.5만 |
|---|
| 2026.04.23 | ₩2,113 | ₩2,113 | ₩1,952 | ₩1,979 | -6.33% | 2.1만 |
|---|
| 2026.04.22 | ₩1,912 | ₩2,086 | ₩1,912 | ₩1,979 | +3.50% | 5.6만 |
|---|
| 2026.04.21 | ₩2,153 | ₩2,153 | ₩1,899 | ₩1,952 | -9.32% | 6.2만 |
|---|
| 2026.04.20 | ₩2,073 | ₩2,140 | ₩2,006 | ₩2,059 | -0.65% | 4.1만 |
|---|
| 2026.04.17 | ₩2,059 | ₩2,527 | ₩2,019 | ₩2,153 | +4.55% | 7.2만 |
|---|
| 2026.04.16 | ₩2,073 | ₩2,073 | ₩1,939 | ₩2,006 | -3.23% | 1.7만 |
|---|
| 2026.04.15 | ₩2,140 | ₩2,140 | ₩1,952 | ₩2,019 | -5.63% | 1.9만 |
|---|
| 2026.04.14 | ₩1,926 | ₩2,033 | ₩1,926 | ₩2,033 | +5.56% | 1.9만 |
|---|
| 2026.04.13 | ₩1,926 | ₩1,966 | ₩1,926 | ₩1,926 | 0.00% | 1만 |
|---|
| 2026.04.10 | ₩2,006 | ₩2,033 | ₩1,912 | ₩1,939 | -3.33% | 2.3만 |
|---|
| 2026.04.09 | ₩2,113 | ₩2,113 | ₩2,033 | ₩2,046 | -3.16% | 1.9만 |
|---|
| 2026.04.08 | ₩2,207 | ₩2,207 | ₩2,086 | ₩2,113 | -4.24% | 2.9만 |
|---|
| 2026.04.07 | ₩2,300 | ₩2,501 | ₩2,140 | ₩2,166 | -5.81% | 6.8만 |
|---|
| 2026.04.06 | ₩2,207 | ₩2,354 | ₩2,166 | ₩2,287 | +3.64% | 12.3만 |
|---|
| 2026.04.02 | ₩2,006 | ₩2,287 | ₩1,966 | ₩2,260 | +12.67% | 5.6만 |
|---|
| 2026.04.01 | ₩1,752 | ₩2,233 | ₩1,672 | ₩2,166 | +23.66% | 29.9만 |
|---|
| 2026.03.31 | ₩1,872 | ₩1,979 | ₩1,872 | ₩1,912 | +2.14% | 6만 |
|---|
| 2026.03.30 | ₩2,086 | ₩2,113 | ₩1,845 | ₩1,845 | -11.54% | 13.3만 |
|---|
| 2026.03.27 | ₩2,193 | ₩2,260 | ₩2,113 | ₩2,166 | -1.22% | 6.5만 |
|---|
| 2026.03.26 | ₩2,220 | ₩2,327 | ₩2,207 | ₩2,260 | +1.81% | 2.7만 |
|---|
| 2026.03.25 | ₩2,140 | ₩2,394 | ₩2,113 | ₩2,273 | +6.25% | 12.7만 |
|---|
| 2026.03.24 | ₩2,140 | ₩2,233 | ₩2,073 | ₩2,166 | +1.25% | 98.1만 |
|---|
| 2026.03.23 | ₩2,247 | ₩2,273 | ₩2,086 | ₩2,220 | -1.19% | 8.1만 |
|---|
| 2026.03.20 | ₩2,287 | ₩2,327 | ₩2,207 | ₩2,247 | -1.75% | 3.9만 |
|---|
| 2026.03.19 | ₩2,407 | ₩2,434 | ₩2,287 | ₩2,380 | -1.11% | 5.9만 |
|---|
| 2026.03.18 | ₩2,421 | ₩2,447 | ₩2,407 | ₩2,407 | -0.55% | 2.1만 |
|---|
| 2026.03.17 | ₩2,434 | ₩2,474 | ₩2,407 | ₩2,407 | -1.10% | 3만 |
|---|
| 2026.03.16 | ₩2,407 | ₩2,514 | ₩2,407 | ₩2,407 | 0.00% | 3.1만 |
|---|
| 2026.03.13 | ₩2,407 | ₩2,487 | ₩2,407 | ₩2,407 | 0.00% | 4.3만 |
|---|
| 2026.03.12 | ₩2,568 | ₩2,568 | ₩2,461 | ₩2,487 | -3.12% | 5.3만 |
|---|
| 2026.03.11 | ₩2,527 | ₩2,621 | ₩2,527 | ₩2,594 | +2.65% | 3.5만 |
|---|
| 2026.03.10 | ₩2,514 | ₩2,608 | ₩2,514 | ₩2,541 | +1.06% | 2.8만 |
|---|
| 2026.03.09 | ₩2,434 | ₩2,541 | ₩2,434 | ₩2,501 | +2.75% | 1.8만 |
|---|
| 2026.03.06 | ₩2,461 | ₩2,527 | ₩2,434 | ₩2,447 | -0.54% | 2.9만 |
|---|
| 2026.03.05 | ₩2,487 | ₩2,608 | ₩2,487 | ₩2,514 | +1.08% | 4.5만 |
|---|
| 2026.03.04 | ₩2,581 | ₩2,621 | ₩2,447 | ₩2,501 | -3.11% | 6.2만 |
|---|
| 2026.03.03 | ₩2,889 | ₩2,942 | ₩2,554 | ₩2,568 | -11.11% | 15.1만 |
|---|
| 2026.03.02 | ₩2,688 | ₩2,955 | ₩2,688 | ₩2,942 | +9.45% | 14.9만 |
|---|
| 2026.02.27 | ₩2,929 | ₩2,982 | ₩2,808 | ₩2,902 | -0.91% | 10.8만 |
|---|
| 2026.02.26 | ₩2,715 | ₩3,049 | ₩2,715 | ₩2,982 | +9.85% | 18.4만 |
|---|
| 2026.02.25 | ₩2,554 | ₩2,768 | ₩2,541 | ₩2,741 | +7.33% | 10.7만 |
|---|
| 2026.02.24 | ₩2,688 | ₩2,715 | ₩2,487 | ₩2,594 | -3.48% | 14.5만 |
|---|
| 2026.02.23 | ₩2,688 | ₩2,728 | ₩2,568 | ₩2,634 | -1.99% | 6.3만 |
|---|
| 2026.02.20 | ₩2,608 | ₩2,902 | ₩2,581 | ₩2,701 | +3.59% | 9.2만 |
|---|
| 2026.02.19 | ₩2,554 | ₩2,688 | ₩2,487 | ₩2,661 | +4.19% | 7.5만 |
|---|
| 2026.02.18 | ₩2,541 | ₩2,634 | ₩2,487 | ₩2,554 | +0.53% | 6.6만 |
|---|
| 2026.02.17 | ₩2,621 | ₩2,675 | ₩2,514 | ₩2,568 | -2.04% | 9.6만 |
|---|
| 2026.02.13 | ₩2,568 | ₩2,782 | ₩2,541 | ₩2,675 | +4.17% | 11.1만 |
|---|
| 2026.02.12 | ₩2,568 | ₩2,634 | ₩2,514 | ₩2,554 | -0.52% | 7.8만 |
|---|
| 2026.02.11 | ₩2,661 | ₩2,701 | ₩2,421 | ₩2,568 | -3.52% | 17.7만 |
|---|
| 2026.02.10 | ₩2,541 | ₩2,728 | ₩2,541 | ₩2,568 | +1.05% | 12만 |
|---|
| 2026.02.09 | ₩3,036 | ₩3,103 | ₩2,434 | ₩2,608 | -14.10% | 37.9만 |
|---|
| 2026.02.06 | ₩3,423 | ₩3,450 | ₩3,009 | ₩3,049 | -10.94% | 18.3만 |
|---|
| 2026.02.05 | ₩3,116 | ₩3,624 | ₩3,009 | ₩3,464 | +11.16% | 30.2만 |
|---|
| 2026.02.04 | ₩3,571 | ₩3,865 | ₩3,129 | ₩3,143 | -11.99% | 38.2만 |
|---|
| 2026.02.03 | ₩3,089 | ₩3,838 | ₩3,089 | ₩3,678 | +19.05% | 84.7만 |
|---|
| 2026.02.02 | ₩3,704 | ₩3,825 | ₩3,089 | ₩3,250 | -12.27% | 144.3만 |
|---|
| 2026.01.30 | ₩3,945 | ₩4,547 | ₩3,530 | ₩3,905 | -1.02% | 7237.5만 |
|---|
| 2026.01.29 | ₩2,407 | ₩2,447 | ₩2,273 | ₩2,273 | -5.56% | 2136.1만 |
|---|
| 2026.01.28 | ₩2,434 | ₩2,461 | ₩2,314 | ₩2,314 | -4.95% | 2.2만 |
|---|
| 2026.01.27 | ₩2,327 | ₩2,527 | ₩2,327 | ₩2,407 | +3.45% | 1.5만 |
|---|
| 2026.01.26 | ₩2,541 | ₩2,621 | ₩2,314 | ₩2,314 | -8.95% | 4.2만 |
|---|
| 2026.01.23 | ₩2,648 | ₩2,889 | ₩2,541 | ₩2,541 | -4.04% | 2.1만 |
|---|
| 2026.01.22 | ₩2,688 | ₩2,795 | ₩2,675 | ₩2,675 | -0.50% | 9.7천 |
|---|
| 2026.01.21 | ₩2,675 | ₩2,741 | ₩2,648 | ₩2,661 | -0.50% | 1.7만 |
|---|
| 2026.01.20 | ₩2,715 | ₩2,808 | ₩2,675 | ₩2,755 | +1.48% | 1.1만 |
|---|
| 2026.01.16 | ₩2,688 | ₩2,915 | ₩2,675 | ₩2,795 | +3.98% | 8.9만 |
|---|
| 2026.01.15 | ₩2,648 | ₩2,741 | ₩2,648 | ₩2,688 | +1.52% | 2.6만 |
|---|
| 2026.01.14 | ₩2,621 | ₩2,768 | ₩2,621 | ₩2,688 | +2.55% | 2.4만 |
|---|
| 2026.01.13 | ₩2,661 | ₩2,795 | ₩2,634 | ₩2,688 | +1.01% | 4.2천 |
|---|
| 2026.01.12 | ₩2,675 | ₩2,835 | ₩2,568 | ₩2,701 | +1.00% | 5만 |
|---|
| 2026.01.09 | ₩2,875 | ₩2,875 | ₩2,568 | ₩2,568 | -10.70% | 5.5만 |
|---|
| 2026.01.08 | ₩3,062 | ₩3,062 | ₩2,728 | ₩2,782 | -9.17% | 7.3만 |
|---|
| 2026.01.07 | ₩2,728 | ₩3,049 | ₩2,675 | ₩2,982 | +9.31% | 10.6만 |
|---|
| 2026.01.06 | ₩2,634 | ₩2,741 | ₩2,554 | ₩2,728 | +3.55% | 4.5만 |
|---|
| 2026.01.05 | ₩2,501 | ₩2,621 | ₩2,501 | ₩2,608 | +4.28% | 2.5만 |
|---|
| 2026.01.02 | ₩2,474 | ₩2,554 | ₩2,434 | ₩2,514 | +1.62% | 1.6만 |
|---|
| 2025.12.31 | ₩2,474 | ₩2,474 | ₩2,327 | ₩2,421 | -2.16% | 5.7만 |
|---|
| 2025.12.30 | ₩2,487 | ₩2,501 | ₩2,394 | ₩2,434 | -2.15% | 2.6만 |
|---|
| 2025.12.29 | ₩2,608 | ₩2,608 | ₩2,474 | ₩2,527 | -3.08% | 2.5만 |
|---|
| 2025.12.26 | ₩2,648 | ₩2,701 | ₩2,461 | ₩2,688 | +1.52% | 3.6만 |
|---|
| 2025.12.24 | ₩2,594 | ₩2,782 | ₩2,527 | ₩2,782 | +7.22% | 1.7만 |
|---|
| 2025.12.23 | ₩2,608 | ₩2,634 | ₩2,568 | ₩2,594 | -0.51% | 1.7만 |
|---|
| 2025.12.22 | ₩2,621 | ₩2,728 | ₩2,621 | ₩2,648 | +1.02% | 2만 |
|---|
| 2025.12.19 | ₩2,568 | ₩2,741 | ₩2,554 | ₩2,648 | +3.13% | 1.4만 |
|---|
| 2025.12.18 | ₩2,434 | ₩2,648 | ₩2,434 | ₩2,581 | +6.04% | 1.2만 |
|---|
| 2025.12.17 | ₩2,608 | ₩2,701 | ₩2,461 | ₩2,514 | -3.59% | 5만 |
|---|
| 2025.12.16 | ₩2,648 | ₩2,862 | ₩2,594 | ₩2,661 | +0.51% | 3.4만 |
|---|
| 2025.12.15 | ₩2,848 | ₩3,103 | ₩2,554 | ₩2,608 | -8.45% | 11.2만 |
|---|
| 2025.12.12 | ₩2,929 | ₩2,996 | ₩2,835 | ₩2,969 | +1.37% | 8만 |
|---|
| 2025.12.11 | ₩3,036 | ₩3,169 | ₩2,942 | ₩3,022 | -0.44% | 3.9만 |
|---|
| 2025.12.10 | ₩3,009 | ₩3,196 | ₩3,009 | ₩3,143 | +4.44% | 1.6만 |
|---|
| 2025.12.09 | ₩3,143 | ₩3,196 | ₩3,062 | ₩3,156 | +0.43% | 1.3만 |
|---|
| 2025.12.08 | ₩3,196 | ₩3,357 | ₩3,076 | ₩3,196 | 0.00% | 4.9만 |
|---|
| 2025.12.05 | ₩3,183 | ₩3,183 | ₩3,062 | ₩3,103 | -2.52% | 1.9만 |
|---|
| 2025.12.04 | ₩2,889 | ₩3,210 | ₩2,889 | ₩3,062 | +6.02% | 11.7만 |
|---|
| 2025.12.03 | ₩2,875 | ₩2,969 | ₩2,848 | ₩2,942 | +2.33% | 2만 |
|---|
| 2025.12.02 | ₩2,889 | ₩2,929 | ₩2,822 | ₩2,835 | -1.85% | 1.6만 |
|---|
| 2025.12.01 | ₩2,915 | ₩3,022 | ₩2,875 | ₩2,929 | +0.46% | 1.3만 |
|---|
| 2025.11.28 | ₩3,143 | ₩3,143 | ₩2,996 | ₩2,996 | -4.68% | 1.8만 |
|---|
| 2025.11.26 | ₩2,875 | ₩3,009 | ₩2,875 | ₩2,929 | +1.86% | 3.9만 |
|---|
| 2025.11.25 | ₩2,942 | ₩3,076 | ₩2,835 | ₩2,929 | -0.45% | 10.8만 |
|---|
| 2025.11.24 | ₩2,929 | ₩3,129 | ₩2,848 | ₩3,009 | +2.74% | 4.3만 |
|---|
| 2025.11.21 | ₩2,795 | ₩2,929 | ₩2,741 | ₩2,902 | +3.83% | 2.6만 |
|---|
| 2025.11.20 | ₩2,848 | ₩2,942 | ₩2,835 | ₩2,902 | +1.88% | 3.5만 |
|---|
| 2025.11.19 | ₩2,955 | ₩2,982 | ₩2,848 | ₩2,862 | -3.17% | 1.2만 |
|---|
| 2025.11.18 | ₩2,955 | ₩3,143 | ₩2,942 | ₩2,996 | +1.36% | 4.1만 |
|---|
| 2025.11.17 | ₩2,955 | ₩3,303 | ₩2,889 | ₩3,049 | +3.17% | 9.2만 |
|---|
| 2025.11.14 | ₩2,795 | ₩3,076 | ₩2,701 | ₩2,902 | +3.83% | 4만 |
|---|
| 2025.11.13 | ₩3,062 | ₩3,156 | ₩2,862 | ₩2,862 | -6.55% | 6.2만 |
|---|
| 2025.11.12 | ₩2,996 | ₩3,129 | ₩2,902 | ₩3,022 | +0.89% | 6.8만 |
|---|
| 2025.11.11 | ₩3,116 | ₩3,290 | ₩3,062 | ₩3,089 | -0.86% | 6.5만 |
|---|
| 2025.11.10 | ₩2,875 | ₩3,116 | ₩2,875 | ₩3,036 | +5.58% | 3.8만 |
|---|
| 2025.11.07 | ₩2,982 | ₩2,982 | ₩2,795 | ₩2,915 | -2.24% | 4.7만 |
|---|
| 2025.11.06 | ₩2,955 | ₩3,156 | ₩2,929 | ₩2,929 | -0.90% | 5만 |
|---|
| 2025.11.05 | ₩2,808 | ₩3,196 | ₩2,715 | ₩3,049 | +8.57% | 7.8만 |
|---|
| 2025.11.04 | ₩3,036 | ₩3,223 | ₩2,942 | ₩2,942 | -3.08% | 8.5만 |
|---|
| 2025.11.03 | ₩3,370 | ₩3,611 | ₩3,156 | ₩3,156 | -6.35% | 23.1만 |
|---|
| 2025.10.31 | ₩3,437 | ₩3,945 | ₩3,143 | ₩3,611 | +5.06% | 69.4만 |
|---|
| 2025.10.30 | ₩3,651 | ₩4,279 | ₩3,169 | ₩3,985 | +9.16% | 2567.5만 |
|---|
| 2025.10.29 | ₩3,089 | ₩3,183 | ₩3,009 | ₩3,076 | -0.43% | 3.9만 |
|---|
| 2025.10.28 | ₩3,089 | ₩3,129 | ₩2,982 | ₩3,049 | -1.30% | 3.8만 |
|---|
| 2025.10.27 | ₩3,263 | ₩3,263 | ₩2,862 | ₩3,062 | -6.15% | 15.6만 |
|---|
| 2025.10.24 | ₩2,955 | ₩3,169 | ₩2,955 | ₩3,116 | +5.43% | 83.7만 |
|---|
| 2025.10.23 | ₩3,116 | ₩3,290 | ₩2,889 | ₩2,942 | -5.58% | 5.6만 |
|---|
| 2025.10.22 | ₩3,223 | ₩3,397 | ₩2,996 | ₩3,062 | -4.98% | 3.6만 |
|---|
| 2025.10.21 | ₩3,263 | ₩3,477 | ₩3,236 | ₩3,357 | +2.87% | 2만 |
|---|
| 2025.10.20 | ₩3,410 | ₩3,731 | ₩3,156 | ₩3,317 | -2.75% | 12만 |
|---|
| 2025.10.17 | ₩3,477 | ₩3,504 | ₩3,343 | ₩3,423 | -1.54% | 2.1만 |
|---|
| 2025.10.16 | ₩3,771 | ₩3,851 | ₩3,477 | ₩3,490 | -7.45% | 2.8만 |
|---|
| 2025.10.15 | ₩3,678 | ₩4,065 | ₩3,664 | ₩3,838 | +4.36% | 3.6만 |
|---|
| 2025.10.14 | ₩3,958 | ₩3,999 | ₩3,597 | ₩3,664 | -7.43% | 6만 |
|---|
| 2025.10.13 | ₩4,146 | ₩4,212 | ₩3,865 | ₩3,958 | -4.52% | 3.7만 |
|---|
| 2025.10.10 | ₩4,440 | ₩4,560 | ₩3,972 | ₩4,065 | -8.43% | 5.8만 |
|---|