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 | ₩240 | ₩240 | ₩227 | ₩240 | 0.00% | 33.2만 |
| 2026.10.08 | ₩254 | ₩254 | ₩227 | ₩240 | -5.26% | 87.3만 |
| 2026.10.07 | ₩267 | ₩280 | ₩254 | ₩254 | -5.00% | 88.1만 |
| 2026.10.06 | ₩280 | ₩280 | ₩267 | ₩267 | -4.76% | 37.5만 |
| 2026.10.05 | ₩267 | ₩280 | ₩254 | ₩280 | +5.00% | 44.4만 |
| 2026.10.02 | ₩280 | ₩280 | ₩254 | ₩267 | -4.76% | 80.5만 |
| 2026.10.01 | ₩280 | ₩294 | ₩280 | ₩280 | 0.00% | 18.5만 |
| 2026.09.30 | ₩267 | ₩294 | ₩267 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩280 |
| +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 | ₩320 | ₩320 | ₩294 | ₩307 | -4.17% | 61.5만 |
|---|
| 2026.09.22 | ₩334 | ₩347 | ₩307 | ₩320 | -4.00% | 124.3만 |
|---|
| 2026.09.21 | ₩307 | ₩347 | ₩294 | ₩334 | +8.70% | 145.1만 |
|---|
| 2026.09.18 | ₩347 | ₩347 | ₩294 | ₩307 | -11.54% | 156.8만 |
|---|
| 2026.09.17 | ₩360 | ₩360 | ₩347 | ₩347 | -3.70% | 59.5만 |
|---|
| 2026.09.16 | ₩360 | ₩360 | ₩334 | ₩347 | -3.70% | 638.8만 |
|---|
| 2026.09.15 | ₩374 | ₩374 | ₩360 | ₩360 | -3.57% | 30.5만 |
|---|
| 2026.09.14 | ₩387 | ₩387 | ₩360 | ₩374 | -3.45% | 38.9만 |
|---|
| 2026.09.11 | ₩400 | ₩400 | ₩374 | ₩374 | -6.67% | 42만 |
|---|
| 2026.09.10 | ₩374 | ₩400 | ₩360 | ₩400 | +7.14% | 140.1만 |
|---|
| 2026.09.09 | ₩374 | ₩387 | ₩360 | ₩374 | 0.00% | 39.8만 |
|---|
| 2026.09.08 | ₩374 | ₩387 | ₩360 | ₩374 | 0.00% | 69.7만 |
|---|
| 2026.09.04 | ₩374 | ₩374 | ₩374 | ₩374 | 0.00% | 26.8만 |
|---|
| 2026.09.03 | ₩374 | ₩374 | ₩360 | ₩374 | 0.00% | 60.6만 |
|---|
| 2026.09.02 | ₩374 | ₩374 | ₩360 | ₩374 | 0.00% | 38.7만 |
|---|
| 2026.09.01 | ₩400 | ₩400 | ₩360 | ₩374 | -6.67% | 36.6만 |
|---|
| 2026.08.31 | ₩387 | ₩387 | ₩374 | ₩387 | 0.00% | 35.9만 |
|---|
| 2026.08.28 | ₩387 | ₩400 | ₩387 | ₩387 | 0.00% | 23.1만 |
|---|
| 2026.08.27 | ₩387 | ₩400 | ₩374 | ₩387 | 0.00% | 33.3만 |
|---|
| 2026.08.26 | ₩387 | ₩400 | ₩374 | ₩387 | 0.00% | 28.3만 |
|---|
| 2026.08.25 | ₩387 | ₩400 | ₩374 | ₩387 | 0.00% | 64.8만 |
|---|
| 2026.08.24 | ₩374 | ₩400 | ₩374 | ₩387 | +3.57% | 97만 |
|---|
| 2026.08.21 | ₩374 | ₩387 | ₩360 | ₩387 | +3.57% | 71.6만 |
|---|
| 2026.08.20 | ₩374 | ₩374 | ₩360 | ₩374 | 0.00% | 80.3만 |
|---|
| 2026.08.19 | ₩374 | ₩387 | ₩360 | ₩374 | 0.00% | 176.7만 |
|---|
| 2026.08.18 | ₩414 | ₩427 | ₩347 | ₩374 | -9.68% | 206.3만 |
|---|
| 2026.08.17 | ₩427 | ₩440 | ₩414 | ₩427 | 0.00% | 111.3만 |
|---|
| 2026.08.14 | ₩440 | ₩440 | ₩427 | ₩427 | -3.03% | 151만 |
|---|
| 2026.08.13 | ₩440 | ₩454 | ₩427 | ₩440 | 0.00% | 147.4만 |
|---|
| 2026.08.12 | ₩467 | ₩467 | ₩440 | ₩440 | -5.71% | 224.9만 |
|---|
| 2026.08.11 | ₩480 | ₩494 | ₩467 | ₩467 | -2.78% | 328만 |
|---|
| 2026.08.10 | ₩547 | ₩561 | ₩467 | ₩480 | -12.20% | 677.2만 |
|---|
| 2026.08.07 | ₩427 | ₩774 | ₩414 | ₩627 | +46.88% | 9791.6만 |
|---|
| 2026.08.06 | ₩521 | ₩521 | ₩414 | ₩440 | -15.38% | 303.4만 |
|---|
| 2026.08.05 | ₩494 | ₩507 | ₩467 | ₩480 | -2.70% | 114.9만 |
|---|
| 2026.08.04 | ₩440 | ₩507 | ₩427 | ₩494 | +12.12% | 293.5만 |
|---|
| 2026.08.03 | ₩454 | ₩467 | ₩427 | ₩440 | -2.94% | 164.9만 |
|---|
| 2026.07.31 | ₩561 | ₩561 | ₩427 | ₩454 | -19.05% | 588.4만 |
|---|
| 2026.07.30 | ₩454 | ₩561 | ₩414 | ₩521 | +14.71% | 564.3만 |
|---|
| 2026.07.29 | ₩494 | ₩494 | ₩440 | ₩454 | -8.11% | 108.9만 |
|---|
| 2026.07.28 | ₩507 | ₩521 | ₩480 | ₩507 | 0.00% | 59.3만 |
|---|
| 2026.07.27 | ₩521 | ₩534 | ₩480 | ₩521 | 0.00% | 137.7만 |
|---|
| 2026.07.24 | ₩601 | ₩601 | ₩547 | ₩561 | -6.67% | 150.9만 |
|---|
| 2026.07.23 | ₩601 | ₩614 | ₩574 | ₩601 | 0.00% | 99.6만 |
|---|
| 2026.07.22 | ₩574 | ₩641 | ₩574 | ₩614 | +6.98% | 266.6만 |
|---|
| 2026.07.21 | ₩747 | ₩761 | ₩587 | ₩601 | -19.64% | 6621.2만 |
|---|
| 2026.07.20 | ₩747 | ₩774 | ₩654 | ₩667 | -10.71% | 222.5만 |
|---|
| 2026.07.17 | ₩761 | ₩801 | ₩694 | ₩774 | +1.75% | 385.4만 |
|---|
| 2026.07.16 | ₩934 | ₩948 | ₩787 | ₩814 | -12.86% | 1165.9만 |
|---|
| 2026.07.15 | ₩1,989 | ₩2,096 | ₩1,121 | ₩1,135 | -42.95% | 1.2억 |
|---|
| 2026.07.14 | ₩1,081 | ₩1,108 | ₩1,068 | ₩1,108 | +2.47% | 7.6만 |
|---|
| 2026.07.13 | ₩1,188 | ₩1,188 | ₩1,041 | ₩1,081 | -8.99% | 12.5만 |
|---|
| 2026.07.10 | ₩1,094 | ₩1,175 | ₩1,068 | ₩1,175 | +7.32% | 94.8만 |
|---|
| 2026.07.09 | ₩1,148 | ₩1,161 | ₩1,041 | ₩1,068 | -6.98% | 11.4만 |
|---|
| 2026.07.08 | ₩1,215 | ₩1,228 | ₩1,041 | ₩1,041 | -14.29% | 18.8만 |
|---|
| 2026.07.07 | ₩1,295 | ₩1,321 | ₩1,188 | ₩1,201 | -7.22% | 11.8만 |
|---|
| 2026.07.06 | ₩1,321 | ₩1,361 | ₩1,295 | ₩1,321 | 0.00% | 4만 |
|---|
| 2026.07.02 | ₩1,401 | ₩1,415 | ₩1,268 | ₩1,308 | -6.67% | 12.8만 |
|---|
| 2026.07.01 | ₩1,401 | ₩1,428 | ₩1,335 | ₩1,415 | +0.95% | 11.6만 |
|---|
| 2026.06.30 | ₩1,415 | ₩1,455 | ₩1,335 | ₩1,428 | +0.94% | 17.7만 |
|---|
| 2026.06.29 | ₩1,495 | ₩1,495 | ₩1,268 | ₩1,415 | -5.36% | 70.6만 |
|---|
| 2026.06.26 | ₩1,455 | ₩1,508 | ₩1,361 | ₩1,375 | -5.50% | 5.4만 |
|---|
| 2026.06.25 | ₩1,482 | ₩1,508 | ₩1,428 | ₩1,428 | -3.60% | 3.9만 |
|---|
| 2026.06.24 | ₩1,535 | ₩1,535 | ₩1,441 | ₩1,455 | -5.22% | 6.1만 |
|---|
| 2026.06.23 | ₩1,468 | ₩1,575 | ₩1,468 | ₩1,508 | +2.73% | 6.5만 |
|---|
| 2026.06.22 | ₩1,535 | ₩1,615 | ₩1,495 | ₩1,508 | -1.74% | 26만 |
|---|
| 2026.06.18 | ₩1,535 | ₩1,575 | ₩1,468 | ₩1,468 | -4.35% | 8.9만 |
|---|
| 2026.06.17 | ₩1,588 | ₩1,588 | ₩1,508 | ₩1,508 | -5.04% | 10.4만 |
|---|
| 2026.06.16 | ₩1,588 | ₩1,615 | ₩1,535 | ₩1,562 | -1.68% | 5.9만 |
|---|
| 2026.06.15 | ₩1,562 | ₩1,668 | ₩1,562 | ₩1,615 | +3.42% | 6.6만 |
|---|
| 2026.06.12 | ₩1,588 | ₩1,682 | ₩1,508 | ₩1,522 | -4.20% | 3.4만 |
|---|
| 2026.06.11 | ₩1,575 | ₩1,588 | ₩1,535 | ₩1,548 | -1.69% | 2.4만 |
|---|
| 2026.06.10 | ₩1,588 | ₩1,615 | ₩1,535 | ₩1,575 | -0.84% | 1.6만 |
|---|
| 2026.06.09 | ₩1,615 | ₩1,615 | ₩1,508 | ₩1,588 | -1.65% | 3.9만 |
|---|
| 2026.06.08 | ₩1,615 | ₩1,682 | ₩1,548 | ₩1,588 | -1.65% | 2.4만 |
|---|
| 2026.06.05 | ₩1,762 | ₩1,802 | ₩1,575 | ₩1,602 | -9.09% | 20.1만 |
|---|
| 2026.06.04 | ₩1,735 | ₩1,802 | ₩1,695 | ₩1,802 | +3.85% | 11.5만 |
|---|
| 2026.06.03 | ₩1,722 | ₩1,735 | ₩1,668 | ₩1,682 | -2.33% | 3.5만 |
|---|
| 2026.06.02 | ₩1,695 | ₩1,735 | ₩1,682 | ₩1,708 | +0.79% | 3.2만 |
|---|
| 2026.06.01 | ₩1,722 | ₩1,735 | ₩1,668 | ₩1,722 | 0.00% | 6.4만 |
|---|
| 2026.05.29 | ₩1,735 | ₩1,775 | ₩1,695 | ₩1,748 | +0.77% | 6만 |
|---|
| 2026.05.28 | ₩1,722 | ₩1,748 | ₩1,668 | ₩1,748 | +1.55% | 2.6만 |
|---|
| 2026.05.27 | ₩1,762 | ₩1,789 | ₩1,708 | ₩1,722 | -2.27% | 2만 |
|---|
| 2026.05.26 | ₩1,802 | ₩1,802 | ₩1,722 | ₩1,722 | -4.44% | 3만 |
|---|
| 2026.05.22 | ₩1,829 | ₩1,842 | ₩1,735 | ₩1,815 | -0.73% | 3.7만 |
|---|
| 2026.05.21 | ₩1,708 | ₩1,802 | ₩1,628 | ₩1,789 | +4.69% | 24.9만 |
|---|
| 2026.05.20 | ₩1,695 | ₩1,748 | ₩1,682 | ₩1,735 | +2.36% | 2.6만 |
|---|
| 2026.05.19 | ₩1,708 | ₩1,775 | ₩1,682 | ₩1,722 | +0.78% | 1.9만 |
|---|
| 2026.05.18 | ₩1,708 | ₩1,748 | ₩1,682 | ₩1,695 | -0.78% | 1.4만 |
|---|
| 2026.05.15 | ₩1,735 | ₩1,775 | ₩1,708 | ₩1,722 | -0.77% | 1.2만 |
|---|
| 2026.05.14 | ₩1,722 | ₩1,789 | ₩1,695 | ₩1,762 | +2.33% | 1.7만 |
|---|
| 2026.05.13 | ₩1,735 | ₩1,775 | ₩1,708 | ₩1,735 | 0.00% | 2.8만 |
|---|
| 2026.05.12 | ₩1,842 | ₩1,869 | ₩1,735 | ₩1,748 | -5.07% | 4.2만 |
|---|
| 2026.05.11 | ₩1,855 | ₩1,882 | ₩1,842 | ₩1,842 | -0.72% | 6.7만 |
|---|
| 2026.05.08 | ₩1,869 | ₩1,909 | ₩1,842 | ₩1,855 | -0.71% | 1.9만 |
|---|
| 2026.05.07 | ₩1,975 | ₩1,975 | ₩1,882 | ₩1,882 | -4.73% | 5.1만 |
|---|
| 2026.05.06 | ₩1,869 | ₩1,975 | ₩1,855 | ₩1,882 | +0.71% | 2만 |
|---|
| 2026.05.05 | ₩1,909 | ₩1,935 | ₩1,869 | ₩1,895 | -0.70% | 1.5만 |
|---|
| 2026.05.04 | ₩1,895 | ₩1,922 | ₩1,855 | ₩1,882 | -0.70% | 2.1만 |
|---|
| 2026.05.01 | ₩1,882 | ₩2,069 | ₩1,842 | ₩1,922 | +2.13% | 8.8만 |
|---|
| 2026.04.30 | ₩1,922 | ₩1,975 | ₩1,869 | ₩1,909 | -0.69% | 2.5만 |
|---|
| 2026.04.29 | ₩1,935 | ₩1,935 | ₩1,815 | ₩1,922 | -0.69% | 4.7만 |
|---|
| 2026.04.28 | ₩2,136 | ₩2,229 | ₩1,909 | ₩1,989 | -6.88% | 28만 |
|---|
| 2026.04.27 | ₩2,029 | ₩2,136 | ₩1,962 | ₩2,002 | -1.32% | 4.6만 |
|---|
| 2026.04.24 | ₩2,002 | ₩2,002 | ₩1,895 | ₩1,949 | -2.67% | 1.5만 |
|---|
| 2026.04.23 | ₩2,109 | ₩2,109 | ₩1,949 | ₩1,975 | -6.33% | 2.1만 |
|---|
| 2026.04.22 | ₩1,909 | ₩2,082 | ₩1,909 | ₩1,975 | +3.50% | 5.6만 |
|---|
| 2026.04.21 | ₩2,149 | ₩2,149 | ₩1,895 | ₩1,949 | -9.32% | 6.2만 |
|---|
| 2026.04.20 | ₩2,069 | ₩2,136 | ₩2,002 | ₩2,055 | -0.65% | 4.1만 |
|---|
| 2026.04.17 | ₩2,055 | ₩2,523 | ₩2,015 | ₩2,149 | +4.55% | 7.2만 |
|---|
| 2026.04.16 | ₩2,069 | ₩2,069 | ₩1,935 | ₩2,002 | -3.23% | 1.7만 |
|---|
| 2026.04.15 | ₩2,136 | ₩2,136 | ₩1,949 | ₩2,015 | -5.63% | 1.9만 |
|---|
| 2026.04.14 | ₩1,922 | ₩2,029 | ₩1,922 | ₩2,029 | +5.56% | 1.9만 |
|---|
| 2026.04.13 | ₩1,922 | ₩1,962 | ₩1,922 | ₩1,922 | 0.00% | 1만 |
|---|
| 2026.04.10 | ₩2,002 | ₩2,029 | ₩1,909 | ₩1,935 | -3.33% | 2.3만 |
|---|
| 2026.04.09 | ₩2,109 | ₩2,109 | ₩2,029 | ₩2,042 | -3.16% | 1.9만 |
|---|
| 2026.04.08 | ₩2,202 | ₩2,202 | ₩2,082 | ₩2,109 | -4.24% | 2.9만 |
|---|
| 2026.04.07 | ₩2,296 | ₩2,496 | ₩2,136 | ₩2,162 | -5.81% | 6.8만 |
|---|
| 2026.04.06 | ₩2,202 | ₩2,349 | ₩2,162 | ₩2,282 | +3.64% | 12.3만 |
|---|
| 2026.04.02 | ₩2,002 | ₩2,282 | ₩1,962 | ₩2,256 | +12.67% | 5.6만 |
|---|
| 2026.04.01 | ₩1,748 | ₩2,229 | ₩1,668 | ₩2,162 | +23.66% | 29.9만 |
|---|
| 2026.03.31 | ₩1,869 | ₩1,975 | ₩1,869 | ₩1,909 | +2.14% | 6만 |
|---|
| 2026.03.30 | ₩2,082 | ₩2,109 | ₩1,842 | ₩1,842 | -11.54% | 13.3만 |
|---|
| 2026.03.27 | ₩2,189 | ₩2,256 | ₩2,109 | ₩2,162 | -1.22% | 6.5만 |
|---|
| 2026.03.26 | ₩2,216 | ₩2,322 | ₩2,202 | ₩2,256 | +1.81% | 2.7만 |
|---|
| 2026.03.25 | ₩2,136 | ₩2,389 | ₩2,109 | ₩2,269 | +6.25% | 12.7만 |
|---|
| 2026.03.24 | ₩2,136 | ₩2,229 | ₩2,069 | ₩2,162 | +1.25% | 98.1만 |
|---|
| 2026.03.23 | ₩2,242 | ₩2,269 | ₩2,082 | ₩2,216 | -1.19% | 8.1만 |
|---|
| 2026.03.20 | ₩2,282 | ₩2,322 | ₩2,202 | ₩2,242 | -1.75% | 3.9만 |
|---|
| 2026.03.19 | ₩2,402 | ₩2,429 | ₩2,282 | ₩2,376 | -1.11% | 5.9만 |
|---|
| 2026.03.18 | ₩2,416 | ₩2,443 | ₩2,402 | ₩2,402 | -0.55% | 2.1만 |
|---|
| 2026.03.17 | ₩2,429 | ₩2,469 | ₩2,402 | ₩2,402 | -1.10% | 3만 |
|---|
| 2026.03.16 | ₩2,402 | ₩2,509 | ₩2,402 | ₩2,402 | 0.00% | 3.1만 |
|---|
| 2026.03.13 | ₩2,402 | ₩2,483 | ₩2,402 | ₩2,402 | 0.00% | 4.3만 |
|---|
| 2026.03.12 | ₩2,563 | ₩2,563 | ₩2,456 | ₩2,483 | -3.12% | 5.3만 |
|---|
| 2026.03.11 | ₩2,523 | ₩2,616 | ₩2,523 | ₩2,589 | +2.65% | 3.5만 |
|---|
| 2026.03.10 | ₩2,509 | ₩2,603 | ₩2,509 | ₩2,536 | +1.06% | 2.8만 |
|---|
| 2026.03.09 | ₩2,429 | ₩2,536 | ₩2,429 | ₩2,496 | +2.75% | 1.8만 |
|---|
| 2026.03.06 | ₩2,456 | ₩2,523 | ₩2,429 | ₩2,443 | -0.54% | 2.9만 |
|---|
| 2026.03.05 | ₩2,483 | ₩2,603 | ₩2,483 | ₩2,509 | +1.08% | 4.5만 |
|---|
| 2026.03.04 | ₩2,576 | ₩2,616 | ₩2,443 | ₩2,496 | -3.11% | 6.2만 |
|---|
| 2026.03.03 | ₩2,883 | ₩2,936 | ₩2,549 | ₩2,563 | -11.11% | 15.1만 |
|---|
| 2026.03.02 | ₩2,683 | ₩2,950 | ₩2,683 | ₩2,936 | +9.45% | 14.9만 |
|---|
| 2026.02.27 | ₩2,923 | ₩2,976 | ₩2,803 | ₩2,896 | -0.91% | 10.8만 |
|---|
| 2026.02.26 | ₩2,709 | ₩3,043 | ₩2,709 | ₩2,976 | +9.85% | 18.4만 |
|---|
| 2026.02.25 | ₩2,549 | ₩2,763 | ₩2,536 | ₩2,736 | +7.33% | 10.7만 |
|---|
| 2026.02.24 | ₩2,683 | ₩2,709 | ₩2,483 | ₩2,589 | -3.48% | 14.5만 |
|---|
| 2026.02.23 | ₩2,683 | ₩2,723 | ₩2,563 | ₩2,629 | -1.99% | 6.3만 |
|---|
| 2026.02.20 | ₩2,603 | ₩2,896 | ₩2,576 | ₩2,696 | +3.59% | 9.2만 |
|---|
| 2026.02.19 | ₩2,549 | ₩2,683 | ₩2,483 | ₩2,656 | +4.19% | 7.5만 |
|---|
| 2026.02.18 | ₩2,536 | ₩2,629 | ₩2,483 | ₩2,549 | +0.53% | 6.6만 |
|---|
| 2026.02.17 | ₩2,616 | ₩2,669 | ₩2,509 | ₩2,563 | -2.04% | 9.6만 |
|---|
| 2026.02.13 | ₩2,563 | ₩2,776 | ₩2,536 | ₩2,669 | +4.17% | 11.1만 |
|---|
| 2026.02.12 | ₩2,563 | ₩2,629 | ₩2,509 | ₩2,549 | -0.52% | 7.8만 |
|---|
| 2026.02.11 | ₩2,656 | ₩2,696 | ₩2,416 | ₩2,563 | -3.52% | 17.7만 |
|---|
| 2026.02.10 | ₩2,536 | ₩2,723 | ₩2,536 | ₩2,563 | +1.05% | 12만 |
|---|
| 2026.02.09 | ₩3,030 | ₩3,097 | ₩2,429 | ₩2,603 | -14.10% | 37.9만 |
|---|
| 2026.02.06 | ₩3,417 | ₩3,444 | ₩3,003 | ₩3,043 | -10.94% | 18.3만 |
|---|
| 2026.02.05 | ₩3,110 | ₩3,617 | ₩3,003 | ₩3,457 | +11.16% | 30.2만 |
|---|
| 2026.02.04 | ₩3,564 | ₩3,857 | ₩3,123 | ₩3,137 | -11.99% | 38.2만 |
|---|
| 2026.02.03 | ₩3,083 | ₩3,831 | ₩3,083 | ₩3,670 | +19.05% | 84.7만 |
|---|
| 2026.02.02 | ₩3,697 | ₩3,817 | ₩3,083 | ₩3,243 | -12.27% | 144.3만 |
|---|
| 2026.01.30 | ₩3,937 | ₩4,538 | ₩3,524 | ₩3,897 | -1.02% | 7237.5만 |
|---|
| 2026.01.29 | ₩2,402 | ₩2,443 | ₩2,269 | ₩2,269 | -5.56% | 2136.1만 |
|---|
| 2026.01.28 | ₩2,429 | ₩2,456 | ₩2,309 | ₩2,309 | -4.95% | 2.2만 |
|---|
| 2026.01.27 | ₩2,322 | ₩2,523 | ₩2,322 | ₩2,402 | +3.45% | 1.5만 |
|---|
| 2026.01.26 | ₩2,536 | ₩2,616 | ₩2,309 | ₩2,309 | -8.95% | 4.2만 |
|---|
| 2026.01.23 | ₩2,643 | ₩2,883 | ₩2,536 | ₩2,536 | -4.04% | 2.1만 |
|---|
| 2026.01.22 | ₩2,683 | ₩2,790 | ₩2,669 | ₩2,669 | -0.50% | 9.7천 |
|---|
| 2026.01.21 | ₩2,669 | ₩2,736 | ₩2,643 | ₩2,656 | -0.50% | 1.7만 |
|---|
| 2026.01.20 | ₩2,709 | ₩2,803 | ₩2,669 | ₩2,750 | +1.48% | 1.1만 |
|---|
| 2026.01.16 | ₩2,683 | ₩2,910 | ₩2,669 | ₩2,790 | +3.98% | 8.9만 |
|---|
| 2026.01.15 | ₩2,643 | ₩2,736 | ₩2,643 | ₩2,683 | +1.52% | 2.6만 |
|---|
| 2026.01.14 | ₩2,616 | ₩2,763 | ₩2,616 | ₩2,683 | +2.55% | 2.4만 |
|---|
| 2026.01.13 | ₩2,656 | ₩2,790 | ₩2,629 | ₩2,683 | +1.01% | 4.2천 |
|---|
| 2026.01.12 | ₩2,669 | ₩2,830 | ₩2,563 | ₩2,696 | +1.00% | 5만 |
|---|
| 2026.01.09 | ₩2,870 | ₩2,870 | ₩2,563 | ₩2,563 | -10.70% | 5.5만 |
|---|
| 2026.01.08 | ₩3,057 | ₩3,057 | ₩2,723 | ₩2,776 | -9.17% | 7.3만 |
|---|
| 2026.01.07 | ₩2,723 | ₩3,043 | ₩2,669 | ₩2,976 | +9.31% | 10.6만 |
|---|
| 2026.01.06 | ₩2,629 | ₩2,736 | ₩2,549 | ₩2,723 | +3.55% | 4.5만 |
|---|
| 2026.01.05 | ₩2,496 | ₩2,616 | ₩2,496 | ₩2,603 | +4.28% | 2.5만 |
|---|
| 2026.01.02 | ₩2,469 | ₩2,549 | ₩2,429 | ₩2,509 | +1.62% | 1.6만 |
|---|
| 2025.12.31 | ₩2,469 | ₩2,469 | ₩2,322 | ₩2,416 | -2.16% | 5.7만 |
|---|
| 2025.12.30 | ₩2,483 | ₩2,496 | ₩2,389 | ₩2,429 | -2.15% | 2.6만 |
|---|
| 2025.12.29 | ₩2,603 | ₩2,603 | ₩2,469 | ₩2,523 | -3.08% | 2.5만 |
|---|
| 2025.12.26 | ₩2,643 | ₩2,696 | ₩2,456 | ₩2,683 | +1.52% | 3.6만 |
|---|
| 2025.12.24 | ₩2,589 | ₩2,776 | ₩2,523 | ₩2,776 | +7.22% | 1.7만 |
|---|
| 2025.12.23 | ₩2,603 | ₩2,629 | ₩2,563 | ₩2,589 | -0.51% | 1.7만 |
|---|
| 2025.12.22 | ₩2,616 | ₩2,723 | ₩2,616 | ₩2,643 | +1.02% | 2만 |
|---|
| 2025.12.19 | ₩2,563 | ₩2,736 | ₩2,549 | ₩2,643 | +3.13% | 1.4만 |
|---|
| 2025.12.18 | ₩2,429 | ₩2,643 | ₩2,429 | ₩2,576 | +6.04% | 1.2만 |
|---|
| 2025.12.17 | ₩2,603 | ₩2,696 | ₩2,456 | ₩2,509 | -3.59% | 5만 |
|---|
| 2025.12.16 | ₩2,643 | ₩2,856 | ₩2,589 | ₩2,656 | +0.51% | 3.4만 |
|---|
| 2025.12.15 | ₩2,843 | ₩3,097 | ₩2,549 | ₩2,603 | -8.45% | 11.2만 |
|---|
| 2025.12.12 | ₩2,923 | ₩2,990 | ₩2,830 | ₩2,963 | +1.37% | 8만 |
|---|
| 2025.12.11 | ₩3,030 | ₩3,163 | ₩2,936 | ₩3,016 | -0.44% | 3.9만 |
|---|
| 2025.12.10 | ₩3,003 | ₩3,190 | ₩3,003 | ₩3,137 | +4.44% | 1.6만 |
|---|
| 2025.12.09 | ₩3,137 | ₩3,190 | ₩3,057 | ₩3,150 | +0.43% | 1.3만 |
|---|
| 2025.12.08 | ₩3,190 | ₩3,350 | ₩3,070 | ₩3,190 | 0.00% | 4.9만 |
|---|
| 2025.12.05 | ₩3,177 | ₩3,177 | ₩3,057 | ₩3,097 | -2.52% | 1.9만 |
|---|
| 2025.12.04 | ₩2,883 | ₩3,203 | ₩2,883 | ₩3,057 | +6.02% | 11.7만 |
|---|
| 2025.12.03 | ₩2,870 | ₩2,963 | ₩2,843 | ₩2,936 | +2.33% | 2만 |
|---|
| 2025.12.02 | ₩2,883 | ₩2,923 | ₩2,816 | ₩2,830 | -1.85% | 1.6만 |
|---|
| 2025.12.01 | ₩2,910 | ₩3,016 | ₩2,870 | ₩2,923 | +0.46% | 1.3만 |
|---|
| 2025.11.28 | ₩3,137 | ₩3,137 | ₩2,990 | ₩2,990 | -4.68% | 1.8만 |
|---|
| 2025.11.26 | ₩2,870 | ₩3,003 | ₩2,870 | ₩2,923 | +1.86% | 3.9만 |
|---|
| 2025.11.25 | ₩2,936 | ₩3,070 | ₩2,830 | ₩2,923 | -0.45% | 10.8만 |
|---|
| 2025.11.24 | ₩2,923 | ₩3,123 | ₩2,843 | ₩3,003 | +2.74% | 4.3만 |
|---|
| 2025.11.21 | ₩2,790 | ₩2,923 | ₩2,736 | ₩2,896 | +3.83% | 2.6만 |
|---|
| 2025.11.20 | ₩2,843 | ₩2,936 | ₩2,830 | ₩2,896 | +1.88% | 3.5만 |
|---|
| 2025.11.19 | ₩2,950 | ₩2,976 | ₩2,843 | ₩2,856 | -3.17% | 1.2만 |
|---|
| 2025.11.18 | ₩2,950 | ₩3,137 | ₩2,936 | ₩2,990 | +1.36% | 4.1만 |
|---|
| 2025.11.17 | ₩2,950 | ₩3,297 | ₩2,883 | ₩3,043 | +3.17% | 9.2만 |
|---|
| 2025.11.14 | ₩2,790 | ₩3,070 | ₩2,696 | ₩2,896 | +3.83% | 4만 |
|---|
| 2025.11.13 | ₩3,057 | ₩3,150 | ₩2,856 | ₩2,856 | -6.55% | 6.2만 |
|---|
| 2025.11.12 | ₩2,990 | ₩3,123 | ₩2,896 | ₩3,016 | +0.89% | 6.8만 |
|---|
| 2025.11.11 | ₩3,110 | ₩3,283 | ₩3,057 | ₩3,083 | -0.86% | 6.5만 |
|---|
| 2025.11.10 | ₩2,870 | ₩3,110 | ₩2,870 | ₩3,030 | +5.58% | 3.8만 |
|---|
| 2025.11.07 | ₩2,976 | ₩2,976 | ₩2,790 | ₩2,910 | -2.24% | 4.7만 |
|---|
| 2025.11.06 | ₩2,950 | ₩3,150 | ₩2,923 | ₩2,923 | -0.90% | 5만 |
|---|
| 2025.11.05 | ₩2,803 | ₩3,190 | ₩2,709 | ₩3,043 | +8.57% | 7.8만 |
|---|
| 2025.11.04 | ₩3,030 | ₩3,217 | ₩2,936 | ₩2,936 | -3.08% | 8.5만 |
|---|
| 2025.11.03 | ₩3,363 | ₩3,604 | ₩3,150 | ₩3,150 | -6.35% | 23.1만 |
|---|
| 2025.10.31 | ₩3,430 | ₩3,937 | ₩3,137 | ₩3,604 | +5.06% | 69.4만 |
|---|
| 2025.10.30 | ₩3,644 | ₩4,271 | ₩3,163 | ₩3,977 | +9.16% | 2567.5만 |
|---|
| 2025.10.29 | ₩3,083 | ₩3,177 | ₩3,003 | ₩3,070 | -0.43% | 3.9만 |
|---|
| 2025.10.28 | ₩3,083 | ₩3,123 | ₩2,976 | ₩3,043 | -1.30% | 3.8만 |
|---|
| 2025.10.27 | ₩3,257 | ₩3,257 | ₩2,856 | ₩3,057 | -6.15% | 15.6만 |
|---|
| 2025.10.24 | ₩2,950 | ₩3,163 | ₩2,950 | ₩3,110 | +5.43% | 83.7만 |
|---|
| 2025.10.23 | ₩3,110 | ₩3,283 | ₩2,883 | ₩2,936 | -5.58% | 5.6만 |
|---|
| 2025.10.22 | ₩3,217 | ₩3,390 | ₩2,990 | ₩3,057 | -4.98% | 3.6만 |
|---|
| 2025.10.21 | ₩3,257 | ₩3,470 | ₩3,230 | ₩3,350 | +2.87% | 2만 |
|---|
| 2025.10.20 | ₩3,404 | ₩3,724 | ₩3,150 | ₩3,310 | -2.75% | 12만 |
|---|
| 2025.10.17 | ₩3,470 | ₩3,497 | ₩3,337 | ₩3,417 | -1.54% | 2.1만 |
|---|
| 2025.10.16 | ₩3,764 | ₩3,844 | ₩3,470 | ₩3,484 | -7.45% | 2.8만 |
|---|
| 2025.10.15 | ₩3,670 | ₩4,058 | ₩3,657 | ₩3,831 | +4.36% | 3.6만 |
|---|
| 2025.10.14 | ₩3,951 | ₩3,991 | ₩3,590 | ₩3,657 | -7.43% | 6만 |
|---|
| 2025.10.13 | ₩4,138 | ₩4,204 | ₩3,857 | ₩3,951 | -4.52% | 3.7만 |
|---|
| 2025.10.10 | ₩4,431 | ₩4,551 | ₩3,964 | ₩4,058 | -8.43% | 5.8만 |
|---|