시장 데이터를 불러오는 중
전체 종목
비메드 헬스케어 과거 주가
Viemed Healthcare, Inc. - Common Shares · VMD · NASDAQ
주요 사업 분야는 헬스케어·바이오 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Viemed Healthcare, Inc. - Common Shares · VMD · NASDAQ
주요 사업 분야는 헬스케어·바이오 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,556 | ₩12,770 | ₩12,556 | ₩12,743 | +1.49% | 15.3만 |
| 2026.10.08 | ₩12,569 | ₩12,850 | ₩12,395 | ₩12,596 | +0.21% | 26.9만 |
| 2026.10.07 | ₩12,476 | ₩12,757 | ₩12,476 | ₩12,543 | +0.54% | 36.7만 |
| 2026.10.06 | ₩12,436 | ₩12,583 | ₩12,315 | ₩12,489 | +0.43% | 26.1만 |
| 2026.10.05 | ₩12,248 | ₩12,449 | ₩12,168 | ₩12,369 | +0.98% | 21.8만 |
| 2026.10.02 | ₩12,275 | ₩12,275 | ₩11,927 | ₩12,221 | -0.44% | 38.8만 |
| 2026.10.01 | ₩12,154 | ₩12,315 | ₩12,087 | ₩12,154 | 0.00% | 26.5만 |
| 2026.09.30 | ₩12,302 | ₩12,365 | ₩11,980 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,181 |
| -0.98% |
| 25.4만 |
| 2026.09.29 | ₩12,061 | ₩12,369 | ₩11,994 | ₩12,355 | +2.44% | 23.1만 |
|---|
| 2026.09.28 | ₩11,940 | ₩12,208 | ₩11,820 | ₩12,195 | +2.13% | 33.7만 |
|---|
| 2026.09.25 | ₩11,793 | ₩11,948 | ₩11,659 | ₩11,927 | +1.14% | 20만 |
|---|
| 2026.09.24 | ₩11,780 | ₩11,853 | ₩11,592 | ₩11,806 | +0.23% | 25.6만 |
|---|
| 2026.09.23 | ₩11,980 | ₩12,007 | ₩11,753 | ₩11,780 | -1.68% | 21.3만 |
|---|
| 2026.09.22 | ₩11,847 | ₩12,061 | ₩11,820 | ₩11,994 | +1.24% | 24.2만 |
|---|
| 2026.09.21 | ₩11,913 | ₩12,007 | ₩11,632 | ₩11,847 | -0.56% | 26.5만 |
|---|
| 2026.09.18 | ₩12,007 | ₩12,128 | ₩11,860 | ₩11,927 | -0.67% | 41.5만 |
|---|
| 2026.09.17 | ₩11,967 | ₩12,071 | ₩11,887 | ₩11,980 | +0.11% | 31.7만 |
|---|
| 2026.09.16 | ₩11,753 | ₩11,994 | ₩11,713 | ₩11,967 | +1.82% | 34.5만 |
|---|
| 2026.09.15 | ₩11,806 | ₩11,806 | ₩11,646 | ₩11,713 | -0.79% | 17.8만 |
|---|
| 2026.09.14 | ₩11,820 | ₩12,021 | ₩11,726 | ₩11,833 | +0.11% | 22.6만 |
|---|
| 2026.09.11 | ₩11,793 | ₩11,940 | ₩11,647 | ₩11,766 | -0.23% | 20.2만 |
|---|
| 2026.09.10 | ₩11,699 | ₩11,805 | ₩11,639 | ₩11,713 | +0.11% | 23.7만 |
|---|
| 2026.09.09 | ₩11,686 | ₩11,833 | ₩11,505 | ₩11,726 | +0.34% | 39.9만 |
|---|
| 2026.09.08 | ₩11,847 | ₩12,034 | ₩11,699 | ₩11,766 | -0.68% | 33.6만 |
|---|
| 2026.09.04 | ₩12,087 | ₩12,221 | ₩11,980 | ₩12,154 | +0.55% | 18.6만 |
|---|
| 2026.09.03 | ₩12,047 | ₩12,102 | ₩11,860 | ₩12,061 | +0.11% | 15.3만 |
|---|
| 2026.09.02 | ₩11,766 | ₩12,061 | ₩11,766 | ₩12,021 | +2.16% | 28만 |
|---|
| 2026.09.01 | ₩11,820 | ₩11,940 | ₩11,632 | ₩11,780 | -0.34% | 35.4만 |
|---|
| 2026.08.31 | ₩12,031 | ₩12,031 | ₩11,659 | ₩11,833 | -1.65% | 33.8만 |
|---|
| 2026.08.28 | ₩12,074 | ₩12,355 | ₩11,760 | ₩11,806 | -2.22% | 29.4만 |
|---|
| 2026.08.27 | ₩12,395 | ₩12,543 | ₩12,034 | ₩12,061 | -2.70% | 32.8만 |
|---|
| 2026.08.26 | ₩12,315 | ₩12,569 | ₩12,114 | ₩12,489 | +1.41% | 27.3만 |
|---|
| 2026.08.25 | ₩12,030 | ₩12,280 | ₩12,007 | ₩12,181 | +1.26% | 33.1만 |
|---|
| 2026.08.24 | ₩12,061 | ₩12,275 | ₩11,967 | ₩12,168 | +0.89% | 48.8만 |
|---|
| 2026.08.21 | ₩11,525 | ₩11,920 | ₩11,391 | ₩11,847 | +2.79% | 107.3만 |
|---|
| 2026.08.20 | ₩11,954 | ₩11,980 | ₩11,445 | ₩11,472 | -4.03% | 43.3만 |
|---|
| 2026.08.19 | ₩12,114 | ₩12,181 | ₩11,893 | ₩11,967 | -1.22% | 42.1만 |
|---|
| 2026.08.18 | ₩12,221 | ₩12,275 | ₩12,027 | ₩12,208 | -0.11% | 43.3만 |
|---|
| 2026.08.17 | ₩12,235 | ₩12,268 | ₩12,047 | ₩12,114 | -0.98% | 35.1만 |
|---|
| 2026.08.14 | ₩12,369 | ₩12,502 | ₩12,141 | ₩12,315 | -0.43% | 59.1만 |
|---|
| 2026.08.13 | ₩12,462 | ₩12,663 | ₩12,195 | ₩12,275 | -1.50% | 44.5만 |
|---|
| 2026.08.12 | ₩12,409 | ₩12,529 | ₩12,221 | ₩12,395 | -0.11% | 39만 |
|---|
| 2026.08.11 | ₩12,650 | ₩12,824 | ₩12,328 | ₩12,422 | -1.80% | 48.2만 |
|---|
| 2026.08.10 | ₩13,158 | ₩13,198 | ₩12,462 | ₩12,476 | -5.19% | 71.1만 |
|---|
| 2026.08.07 | ₩12,757 | ₩13,111 | ₩12,730 | ₩13,024 | +2.10% | 40.6만 |
|---|
| 2026.08.06 | ₩12,998 | ₩12,998 | ₩12,409 | ₩12,743 | -1.96% | 77.5만 |
|---|
| 2026.08.05 | ₩13,158 | ₩13,252 | ₩12,770 | ₩13,145 | -0.10% | 82.9만 |
|---|
| 2026.08.04 | ₩14,136 | ₩14,136 | ₩12,717 | ₩13,165 | -6.87% | 93.2만 |
|---|
| 2026.08.03 | ₩15,795 | ₩15,983 | ₩15,494 | ₩15,648 | -0.93% | 40.1만 |
|---|
| 2026.07.31 | ₩15,635 | ₩15,929 | ₩15,160 | ₩15,621 | -0.09% | 45.4만 |
|---|
| 2026.07.30 | ₩15,554 | ₩15,876 | ₩15,493 | ₩15,742 | +1.20% | 21만 |
|---|
| 2026.07.29 | ₩15,983 | ₩16,117 | ₩15,554 | ₩15,595 | -2.43% | 19.5만 |
|---|
| 2026.07.28 | ₩16,398 | ₩16,532 | ₩15,929 | ₩15,956 | -2.69% | 19.8만 |
|---|
| 2026.07.27 | ₩15,809 | ₩16,279 | ₩15,809 | ₩16,224 | +2.62% | 25.7만 |
|---|
| 2026.07.24 | ₩15,742 | ₩15,909 | ₩15,641 | ₩15,755 | +0.09% | 22.9만 |
|---|
| 2026.07.23 | ₩15,795 | ₩15,896 | ₩15,407 | ₩15,621 | -1.10% | 35.2만 |
|---|
| 2026.07.22 | ₩15,929 | ₩16,117 | ₩15,782 | ₩15,956 | +0.17% | 26.2만 |
|---|
| 2026.07.21 | ₩15,956 | ₩16,103 | ₩15,876 | ₩15,956 | 0.00% | 20.9만 |
|---|
| 2026.07.20 | ₩15,983 | ₩16,398 | ₩15,795 | ₩16,023 | +0.25% | 25.1만 |
|---|
| 2026.07.17 | ₩16,103 | ₩16,317 | ₩16,023 | ₩16,264 | +1.00% | 21.3만 |
|---|
| 2026.07.16 | ₩16,023 | ₩16,746 | ₩16,010 | ₩16,184 | +1.00% | 44.3만 |
|---|
| 2026.07.15 | ₩15,929 | ₩16,277 | ₩15,675 | ₩15,902 | -0.17% | 29.5만 |
|---|
| 2026.07.14 | ₩16,505 | ₩16,505 | ₩15,956 | ₩15,983 | -3.16% | 37.5만 |
|---|
| 2026.07.13 | ₩16,197 | ₩16,880 | ₩16,197 | ₩16,505 | +1.90% | 39.9만 |
|---|
| 2026.07.10 | ₩16,451 | ₩16,572 | ₩16,103 | ₩16,478 | +0.16% | 23.7만 |
|---|
| 2026.07.09 | ₩16,184 | ₩16,438 | ₩16,090 | ₩16,411 | +1.41% | 25.3만 |
|---|
| 2026.07.08 | ₩16,050 | ₩16,358 | ₩15,822 | ₩16,250 | +1.25% | 29.4만 |
|---|
| 2026.07.07 | ₩16,331 | ₩16,438 | ₩16,090 | ₩16,157 | -1.07% | 28.7만 |
|---|
| 2026.07.06 | ₩16,371 | ₩16,612 | ₩16,090 | ₩16,237 | -0.82% | 38.5만 |
|---|
| 2026.07.02 | ₩15,836 | ₩16,150 | ₩15,675 | ₩16,090 | +1.61% | 37.7만 |
|---|
| 2026.07.01 | ₩15,327 | ₩15,876 | ₩15,300 | ₩15,715 | +2.53% | 26.9만 |
|---|
| 2026.06.30 | ₩15,340 | ₩15,347 | ₩14,925 | ₩15,260 | -0.52% | 32.1만 |
|---|
| 2026.06.29 | ₩15,501 | ₩15,635 | ₩15,193 | ₩15,247 | -1.64% | 40.5만 |
|---|
| 2026.06.26 | ₩15,662 | ₩15,902 | ₩15,421 | ₩15,568 | -0.60% | 88.3만 |
|---|
| 2026.06.25 | ₩15,313 | ₩15,815 | ₩15,233 | ₩15,648 | +2.19% | 51.9만 |
|---|
| 2026.06.24 | ₩14,738 | ₩15,487 | ₩14,738 | ₩15,354 | +4.18% | 53.3만 |
|---|
| 2026.06.23 | ₩14,564 | ₩14,778 | ₩14,417 | ₩14,644 | +0.55% | 24.2만 |
|---|
| 2026.06.22 | ₩13,627 | ₩14,591 | ₩13,480 | ₩14,550 | +6.78% | 43.9만 |
|---|
| 2026.06.18 | ₩14,243 | ₩14,296 | ₩13,941 | ₩14,243 | 0.00% | 32.5만 |
|---|
| 2026.06.17 | ₩13,787 | ₩14,162 | ₩13,587 | ₩14,095 | +2.23% | 40.1만 |
|---|
| 2026.06.16 | ₩13,975 | ₩14,243 | ₩13,761 | ₩13,814 | -1.15% | 39.2만 |
|---|
| 2026.06.15 | ₩14,162 | ₩14,162 | ₩13,707 | ₩13,975 | -1.32% | 22.3만 |
|---|
| 2026.06.12 | ₩13,975 | ₩14,296 | ₩13,948 | ₩13,988 | +0.10% | 20만 |
|---|
| 2026.06.11 | ₩13,627 | ₩14,008 | ₩13,587 | ₩13,948 | +2.36% | 18.4만 |
|---|
| 2026.06.10 | ₩13,346 | ₩13,587 | ₩13,346 | ₩13,560 | +1.60% | 16.7만 |
|---|
| 2026.06.09 | ₩13,239 | ₩13,480 | ₩13,212 | ₩13,279 | +0.30% | 20.9만 |
|---|
| 2026.06.08 | ₩13,359 | ₩13,640 | ₩13,198 | ₩13,279 | -0.60% | 22.1만 |
|---|
| 2026.06.05 | ₩13,239 | ₩13,493 | ₩13,239 | ₩13,346 | +0.81% | 17.3만 |
|---|
| 2026.06.04 | ₩12,810 | ₩13,373 | ₩12,810 | ₩13,172 | +2.82% | 17.3만 |
|---|
| 2026.06.03 | ₩12,757 | ₩12,824 | ₩12,529 | ₩12,797 | +0.31% | 24.9만 |
|---|
| 2026.06.02 | ₩13,011 | ₩13,162 | ₩12,663 | ₩12,690 | -2.47% | 16.6만 |
|---|
| 2026.06.01 | ₩13,065 | ₩13,225 | ₩12,844 | ₩13,011 | -0.41% | 18.6만 |
|---|
| 2026.05.29 | ₩13,386 | ₩13,426 | ₩13,132 | ₩13,172 | -1.60% | 27.9만 |
|---|
| 2026.05.28 | ₩13,252 | ₩13,493 | ₩13,132 | ₩13,399 | +1.11% | 22.9만 |
|---|
| 2026.05.27 | ₩12,891 | ₩13,252 | ₩12,891 | ₩13,239 | +2.70% | 18.9만 |
|---|
| 2026.05.26 | ₩12,824 | ₩12,911 | ₩12,583 | ₩12,877 | +0.42% | 19.8만 |
|---|
| 2026.05.22 | ₩12,904 | ₩13,085 | ₩12,850 | ₩12,917 | +0.10% | 17.4만 |
|---|
| 2026.05.21 | ₩12,864 | ₩12,931 | ₩12,636 | ₩12,891 | +0.21% | 13.3만 |
|---|
| 2026.05.20 | ₩12,810 | ₩13,011 | ₩12,543 | ₩12,958 | +1.15% | 21.6만 |
|---|
| 2026.05.19 | ₩12,850 | ₩12,904 | ₩12,529 | ₩12,864 | +0.10% | 24.9만 |
|---|
| 2026.05.18 | ₩12,328 | ₩12,917 | ₩11,632 | ₩12,904 | +4.67% | 28.9만 |
|---|
| 2026.05.15 | ₩12,569 | ₩12,663 | ₩12,181 | ₩12,516 | -0.43% | 30만 |
|---|
| 2026.05.14 | ₩12,703 | ₩12,810 | ₩12,488 | ₩12,703 | 0.00% | 31.8만 |
|---|
| 2026.05.13 | ₩12,502 | ₩12,717 | ₩12,288 | ₩12,703 | +1.61% | 24.2만 |
|---|
| 2026.05.12 | ₩11,873 | ₩12,589 | ₩11,873 | ₩12,529 | +5.52% | 19.1만 |
|---|
| 2026.05.11 | ₩11,833 | ₩12,128 | ₩11,287 | ₩12,087 | +2.15% | 35.9만 |
|---|
| 2026.05.08 | ₩12,235 | ₩12,261 | ₩11,849 | ₩11,967 | -2.19% | 24.9만 |
|---|
| 2026.05.07 | ₩11,418 | ₩12,342 | ₩11,418 | ₩12,328 | +7.97% | 37.4만 |
|---|
| 2026.05.06 | ₩12,422 | ₩12,422 | ₩11,164 | ₩11,398 | -8.24% | 75.3만 |
|---|
| 2026.05.05 | ₩12,663 | ₩13,085 | ₩12,663 | ₩12,984 | +2.54% | 25.7만 |
|---|
| 2026.05.04 | ₩13,306 | ₩13,306 | ₩12,603 | ₩12,690 | -4.63% | 22.9만 |
|---|
| 2026.05.01 | ₩13,413 | ₩13,627 | ₩13,312 | ₩13,346 | -0.50% | 18.5만 |
|---|
| 2026.04.30 | ₩13,239 | ₩13,439 | ₩13,145 | ₩13,332 | +0.71% | 18.6만 |
|---|
| 2026.04.29 | ₩13,359 | ₩13,506 | ₩13,111 | ₩13,239 | -0.90% | 24.4만 |
|---|
| 2026.04.28 | ₩13,306 | ₩13,520 | ₩13,239 | ₩13,453 | +1.11% | 21.5만 |
|---|
| 2026.04.27 | ₩12,850 | ₩13,352 | ₩12,850 | ₩13,225 | +2.92% | 41.8만 |
|---|
| 2026.04.24 | ₩12,663 | ₩12,958 | ₩12,449 | ₩12,931 | +2.11% | 12.6만 |
|---|
| 2026.04.23 | ₩12,743 | ₩12,877 | ₩12,663 | ₩12,703 | -0.32% | 10.4만 |
|---|
| 2026.04.22 | ₩12,449 | ₩12,824 | ₩12,261 | ₩12,730 | +2.26% | 21.9만 |
|---|
| 2026.04.21 | ₩12,958 | ₩13,038 | ₩12,382 | ₩12,395 | -4.34% | 18.4만 |
|---|
| 2026.04.20 | ₩12,877 | ₩13,158 | ₩12,877 | ₩12,931 | +0.42% | 20.4만 |
|---|
| 2026.04.17 | ₩12,931 | ₩13,252 | ₩12,931 | ₩13,038 | +0.83% | 30.9만 |
|---|
| 2026.04.16 | ₩12,810 | ₩12,998 | ₩12,797 | ₩12,810 | 0.00% | 21.7만 |
|---|
| 2026.04.15 | ₩12,971 | ₩13,004 | ₩12,737 | ₩12,864 | -0.83% | 16.7만 |
|---|
| 2026.04.14 | ₩12,984 | ₩13,118 | ₩12,917 | ₩12,998 | +0.10% | 22.9만 |
|---|
| 2026.04.13 | ₩12,676 | ₩13,065 | ₩12,676 | ₩12,971 | +2.32% | 24.9만 |
|---|
| 2026.04.10 | ₩12,703 | ₩12,837 | ₩12,409 | ₩12,730 | +0.21% | 20.9만 |
|---|
| 2026.04.09 | ₩12,998 | ₩13,024 | ₩12,549 | ₩12,703 | -2.27% | 32.7만 |
|---|
| 2026.04.08 | ₩13,185 | ₩13,411 | ₩12,984 | ₩13,118 | -0.51% | 69.5만 |
|---|
| 2026.04.07 | ₩12,998 | ₩13,091 | ₩12,784 | ₩12,864 | -1.03% | 25.2만 |
|---|
| 2026.04.06 | ₩12,891 | ₩13,205 | ₩12,770 | ₩13,065 | +1.35% | 28.8만 |
|---|
| 2026.04.02 | ₩12,690 | ₩13,078 | ₩12,556 | ₩12,891 | +1.58% | 20.5만 |
|---|
| 2026.04.01 | ₩12,449 | ₩12,984 | ₩12,422 | ₩12,837 | +3.12% | 24만 |
|---|
| 2026.03.31 | ₩12,676 | ₩12,676 | ₩12,235 | ₩12,328 | -2.75% | 30.4만 |
|---|
| 2026.03.30 | ₩12,476 | ₩12,717 | ₩12,382 | ₩12,516 | +0.32% | 23.2만 |
|---|
| 2026.03.27 | ₩12,275 | ₩12,556 | ₩12,154 | ₩12,382 | +0.87% | 21.4만 |
|---|
| 2026.03.26 | ₩12,422 | ₩12,676 | ₩12,288 | ₩12,342 | -0.65% | 14.5만 |
|---|
| 2026.03.25 | ₩12,355 | ₩12,636 | ₩12,195 | ₩12,516 | +1.30% | 23만 |
|---|
| 2026.03.24 | ₩12,128 | ₩12,429 | ₩12,074 | ₩12,315 | +1.55% | 27.5만 |
|---|
| 2026.03.23 | ₩11,833 | ₩12,315 | ₩11,793 | ₩12,288 | +3.85% | 33.1만 |
|---|
| 2026.03.20 | ₩12,328 | ₩12,335 | ₩11,539 | ₩11,659 | -5.43% | 70.4만 |
|---|
| 2026.03.19 | ₩12,409 | ₩12,556 | ₩12,069 | ₩12,342 | -0.54% | 34만 |
|---|
| 2026.03.18 | ₩12,944 | ₩13,051 | ₩12,382 | ₩12,476 | -3.62% | 40.1만 |
|---|
| 2026.03.17 | ₩13,279 | ₩13,279 | ₩12,676 | ₩12,971 | -2.32% | 46.5만 |
|---|
| 2026.03.16 | ₩12,543 | ₩13,466 | ₩12,449 | ₩13,091 | +4.38% | 75.3만 |
|---|
| 2026.03.13 | ₩12,235 | ₩12,663 | ₩12,114 | ₩12,315 | +0.66% | 37.6만 |
|---|
| 2026.03.12 | ₩12,047 | ₩12,436 | ₩11,739 | ₩12,154 | +0.89% | 48.4만 |
|---|
| 2026.03.11 | ₩12,690 | ₩12,750 | ₩11,974 | ₩12,154 | -4.22% | 54.4만 |
|---|
| 2026.03.10 | ₩12,436 | ₩12,991 | ₩12,328 | ₩12,717 | +2.26% | 58.6만 |
|---|
| 2026.03.09 | ₩11,753 | ₩12,502 | ₩11,739 | ₩12,436 | +5.81% | 67.9만 |
|---|
| 2026.03.06 | ₩11,057 | ₩11,833 | ₩11,057 | ₩11,753 | +6.30% | 37.2만 |
|---|
| 2026.03.05 | ₩10,722 | ₩11,365 | ₩10,294 | ₩11,244 | +4.87% | 48.2만 |
|---|
| 2026.03.04 | ₩11,980 | ₩12,316 | ₩11,873 | ₩12,154 | +1.45% | 21.3만 |
|---|
| 2026.03.03 | ₩11,646 | ₩11,980 | ₩11,512 | ₩11,980 | +2.87% | 29.1만 |
|---|
| 2026.03.02 | ₩11,512 | ₩11,940 | ₩11,378 | ₩11,847 | +2.91% | 20만 |
|---|
| 2026.02.27 | ₩11,405 | ₩11,806 | ₩11,258 | ₩11,646 | +2.11% | 18.5만 |
|---|
| 2026.02.26 | ₩11,565 | ₩11,659 | ₩11,385 | ₩11,512 | -0.46% | 11만 |
|---|
| 2026.02.25 | ₩11,351 | ₩11,539 | ₩11,110 | ₩11,525 | +1.53% | 10.1만 |
|---|
| 2026.02.24 | ₩11,097 | ₩11,365 | ₩11,037 | ₩11,298 | +1.81% | 16.4만 |
|---|
| 2026.02.23 | ₩11,030 | ₩11,124 | ₩10,856 | ₩11,097 | +0.61% | 37.6만 |
|---|
| 2026.02.20 | ₩11,084 | ₩11,164 | ₩10,936 | ₩11,030 | -0.48% | 21.6만 |
|---|
| 2026.02.19 | ₩11,244 | ₩11,271 | ₩11,003 | ₩11,110 | -1.19% | 7.1만 |
|---|
| 2026.02.18 | ₩11,191 | ₩11,351 | ₩11,124 | ₩11,271 | +0.72% | 9.6만 |
|---|
| 2026.02.17 | ₩10,963 | ₩11,318 | ₩10,963 | ₩11,191 | +2.08% | 12만 |
|---|
| 2026.02.13 | ₩11,017 | ₩11,338 | ₩10,863 | ₩11,084 | +0.61% | 11.3만 |
|---|
| 2026.02.12 | ₩11,365 | ₩11,405 | ₩10,682 | ₩10,923 | -3.89% | 25.1만 |
|---|
| 2026.02.11 | ₩11,084 | ₩11,347 | ₩11,003 | ₩11,311 | +2.05% | 19.2만 |
|---|
| 2026.02.10 | ₩11,324 | ₩11,432 | ₩11,070 | ₩11,097 | -2.01% | 19.4만 |
|---|
| 2026.02.09 | ₩11,539 | ₩11,606 | ₩11,124 | ₩11,311 | -1.97% | 18만 |
|---|
| 2026.02.06 | ₩11,659 | ₩11,967 | ₩11,191 | ₩11,565 | -0.80% | 31만 |
|---|
| 2026.02.05 | ₩10,735 | ₩11,579 | ₩10,735 | ₩11,485 | +6.98% | 37.9만 |
|---|
| 2026.02.04 | ₩10,682 | ₩10,863 | ₩10,468 | ₩10,843 | +1.50% | 22.5만 |
|---|
| 2026.02.03 | ₩10,628 | ₩10,789 | ₩10,495 | ₩10,615 | -0.13% | 11.2만 |
|---|
| 2026.02.02 | ₩10,294 | ₩10,729 | ₩10,220 | ₩10,709 | +4.03% | 30만 |
|---|
| 2026.01.30 | ₩9,932 | ₩10,294 | ₩9,932 | ₩10,267 | +3.37% | 17.4만 |
|---|
| 2026.01.29 | ₩9,919 | ₩10,026 | ₩9,839 | ₩10,013 | +0.94% | 15만 |
|---|
| 2026.01.28 | ₩9,932 | ₩9,946 | ₩9,825 | ₩9,879 | -0.54% | 14.1만 |
|---|
| 2026.01.27 | ₩9,919 | ₩10,015 | ₩9,839 | ₩9,972 | +0.54% | 14.4만 |
|---|
| 2026.01.26 | ₩9,785 | ₩9,966 | ₩9,705 | ₩9,946 | +1.64% | 20.9만 |
|---|
| 2026.01.23 | ₩9,932 | ₩9,939 | ₩9,752 | ₩9,798 | -1.35% | 12.1만 |
|---|
| 2026.01.22 | ₩10,039 | ₩10,240 | ₩9,932 | ₩9,946 | -0.93% | 9.5만 |
|---|
| 2026.01.21 | ₩9,812 | ₩10,039 | ₩9,785 | ₩10,026 | +2.18% | 10.4만 |
|---|
| 2026.01.20 | ₩9,705 | ₩9,800 | ₩9,618 | ₩9,772 | +0.69% | 18.8만 |
|---|
| 2026.01.16 | ₩10,053 | ₩10,080 | ₩9,812 | ₩9,812 | -2.40% | 10.2만 |
|---|
| 2026.01.15 | ₩9,732 | ₩10,173 | ₩9,705 | ₩10,093 | +3.71% | 14.1만 |
|---|
| 2026.01.14 | ₩9,691 | ₩9,785 | ₩9,678 | ₩9,745 | +0.55% | 7.6만 |
|---|
| 2026.01.13 | ₩9,772 | ₩9,919 | ₩9,665 | ₩9,705 | -0.68% | 10.5만 |
|---|
| 2026.01.12 | ₩9,678 | ₩9,812 | ₩9,517 | ₩9,772 | +0.97% | 12.6만 |
|---|
| 2026.01.09 | ₩9,678 | ₩9,798 | ₩9,571 | ₩9,691 | +0.14% | 10.3만 |
|---|
| 2026.01.08 | ₩9,665 | ₩9,754 | ₩9,584 | ₩9,678 | +0.14% | 19.6만 |
|---|
| 2026.01.07 | ₩9,705 | ₩9,758 | ₩9,544 | ₩9,732 | +0.28% | 11.1만 |
|---|
| 2026.01.06 | ₩9,705 | ₩9,772 | ₩9,584 | ₩9,705 | 0.00% | 13.2만 |
|---|
| 2026.01.05 | ₩9,638 | ₩9,872 | ₩9,584 | ₩9,718 | +0.83% | 9.7만 |
|---|
| 2026.01.02 | ₩9,959 | ₩9,959 | ₩9,611 | ₩9,665 | -2.96% | 13.6만 |
|---|
| 2025.12.31 | ₩10,066 | ₩10,066 | ₩9,879 | ₩9,946 | -1.20% | 7.6만 |
|---|
| 2025.12.30 | ₩9,946 | ₩10,193 | ₩9,879 | ₩10,039 | +0.94% | 22.4만 |
|---|
| 2025.12.29 | ₩9,758 | ₩9,970 | ₩9,758 | ₩9,959 | +2.06% | 12.9만 |
|---|
| 2025.12.26 | ₩9,732 | ₩9,839 | ₩9,705 | ₩9,772 | +0.41% | 11.7만 |
|---|
| 2025.12.24 | ₩9,785 | ₩9,852 | ₩9,705 | ₩9,772 | -0.14% | 8만 |
|---|
| 2025.12.23 | ₩9,798 | ₩9,839 | ₩9,691 | ₩9,758 | -0.41% | 12.2만 |
|---|
| 2025.12.22 | ₩9,906 | ₩9,959 | ₩9,798 | ₩9,865 | -0.41% | 13.4만 |
|---|
| 2025.12.19 | ₩10,053 | ₩10,106 | ₩9,785 | ₩9,932 | -1.20% | 31.9만 |
|---|
| 2025.12.18 | ₩9,932 | ₩10,274 | ₩9,906 | ₩10,093 | +1.62% | 15.3만 |
|---|
| 2025.12.17 | ₩9,732 | ₩9,932 | ₩9,624 | ₩9,879 | +1.51% | 14.3만 |
|---|
| 2025.12.16 | ₩9,852 | ₩9,906 | ₩9,651 | ₩9,718 | -1.36% | 16만 |
|---|
| 2025.12.15 | ₩9,732 | ₩9,972 | ₩9,718 | ₩9,865 | +1.38% | 18.5만 |
|---|
| 2025.12.12 | ₩9,745 | ₩9,825 | ₩9,624 | ₩9,665 | -0.82% | 10.8만 |
|---|
| 2025.12.11 | ₩9,839 | ₩9,959 | ₩9,732 | ₩9,758 | -0.82% | 12.2만 |
|---|
| 2025.12.10 | ₩9,290 | ₩9,919 | ₩9,223 | ₩9,825 | +5.76% | 24.7만 |
|---|
| 2025.12.09 | ₩9,196 | ₩9,343 | ₩9,076 | ₩9,317 | +1.31% | 15.8만 |
|---|
| 2025.12.08 | ₩9,102 | ₩9,290 | ₩9,022 | ₩9,156 | +0.59% | 18.7만 |
|---|
| 2025.12.05 | ₩9,035 | ₩9,102 | ₩8,950 | ₩9,062 | +0.30% | 11만 |
|---|
| 2025.12.04 | ₩9,009 | ₩9,089 | ₩8,942 | ₩9,062 | +0.59% | 11.7만 |
|---|
| 2025.12.03 | ₩8,928 | ₩9,096 | ₩8,835 | ₩9,049 | +1.35% | 10.5만 |
|---|
| 2025.12.02 | ₩9,236 | ₩9,236 | ₩8,902 | ₩8,902 | -3.62% | 12.7만 |
|---|
| 2025.12.01 | ₩9,223 | ₩9,343 | ₩9,176 | ₩9,196 | -0.29% | 16만 |
|---|
| 2025.11.28 | ₩9,223 | ₩9,276 | ₩9,042 | ₩9,250 | +0.29% | 10.7만 |
|---|
| 2025.11.26 | ₩9,370 | ₩9,377 | ₩9,169 | ₩9,209 | -1.71% | 18.1만 |
|---|
| 2025.11.25 | ₩9,183 | ₩9,471 | ₩9,089 | ₩9,424 | +2.62% | 15.3만 |
|---|
| 2025.11.24 | ₩8,955 | ₩9,287 | ₩8,955 | ₩9,183 | +2.54% | 15.9만 |
|---|
| 2025.11.21 | ₩8,447 | ₩8,942 | ₩8,447 | ₩8,915 | +5.55% | 17.9만 |
|---|
| 2025.11.20 | ₩8,513 | ₩8,647 | ₩8,393 | ₩8,500 | -0.16% | 18.7만 |
|---|
| 2025.11.19 | ₩8,500 | ₩8,583 | ₩8,272 | ₩8,380 | -1.42% | 15.3만 |
|---|
| 2025.11.18 | ₩8,420 | ₩8,460 | ₩8,326 | ₩8,447 | +0.32% | 10.1만 |
|---|
| 2025.11.17 | ₩8,540 | ₩8,701 | ₩8,386 | ₩8,420 | -1.41% | 18.9만 |
|---|
| 2025.11.14 | ₩8,513 | ₩8,647 | ₩8,480 | ₩8,554 | +0.47% | 8.8만 |
|---|
| 2025.11.13 | ₩8,701 | ₩8,768 | ₩8,540 | ₩8,580 | -1.38% | 10.9만 |
|---|
| 2025.11.12 | ₩8,567 | ₩8,781 | ₩8,567 | ₩8,768 | +2.34% | 14.1만 |
|---|
| 2025.11.11 | ₩8,527 | ₩8,570 | ₩8,433 | ₩8,500 | -0.31% | 8.7만 |
|---|
| 2025.11.10 | ₩8,554 | ₩8,627 | ₩8,393 | ₩8,554 | 0.00% | 15.3만 |
|---|
| 2025.11.07 | ₩8,366 | ₩8,540 | ₩8,339 | ₩8,527 | +1.92% | 17.5만 |
|---|
| 2025.11.06 | ₩8,433 | ₩8,627 | ₩8,098 | ₩8,380 | -0.63% | 26.6만 |
|---|
| 2025.11.05 | ₩8,795 | ₩8,835 | ₩8,380 | ₩8,607 | -2.13% | 23.9만 |
|---|
| 2025.11.04 | ₩8,741 | ₩8,982 | ₩8,728 | ₩8,754 | +0.15% | 18.1만 |
|---|
| 2025.11.03 | ₩8,674 | ₩8,902 | ₩8,621 | ₩8,795 | +1.39% | 14.2만 |
|---|
| 2025.10.31 | ₩8,567 | ₩8,728 | ₩8,507 | ₩8,647 | +0.94% | 16.1만 |
|---|
| 2025.10.30 | ₩8,728 | ₩8,781 | ₩8,513 | ₩8,554 | -1.99% | 10.6만 |
|---|
| 2025.10.29 | ₩9,156 | ₩9,196 | ₩8,728 | ₩8,754 | -4.39% | 15.4만 |
|---|
| 2025.10.28 | ₩9,303 | ₩9,303 | ₩9,102 | ₩9,183 | -1.29% | 9.5만 |
|---|
| 2025.10.27 | ₩9,290 | ₩9,504 | ₩9,236 | ₩9,303 | +0.14% | 24.2만 |
|---|
| 2025.10.24 | ₩9,196 | ₩9,276 | ₩9,102 | ₩9,263 | +0.73% | 10.3만 |
|---|
| 2025.10.23 | ₩9,129 | ₩9,209 | ₩9,076 | ₩9,143 | +0.15% | 14.9만 |
|---|
| 2025.10.22 | ₩9,062 | ₩9,196 | ₩9,035 | ₩9,143 | +0.89% | 8.8만 |
|---|
| 2025.10.21 | ₩9,143 | ₩9,196 | ₩9,022 | ₩9,143 | 0.00% | 10.9만 |
|---|
| 2025.10.20 | ₩9,022 | ₩9,183 | ₩8,969 | ₩9,169 | +1.63% | 10.2만 |
|---|
| 2025.10.17 | ₩9,102 | ₩9,243 | ₩8,915 | ₩8,915 | -2.06% | 12만 |
|---|
| 2025.10.16 | ₩9,263 | ₩9,450 | ₩9,169 | ₩9,169 | -1.01% | 24만 |
|---|
| 2025.10.15 | ₩9,250 | ₩9,370 | ₩9,156 | ₩9,223 | -0.29% | 14.6만 |
|---|
| 2025.10.14 | ₩9,116 | ₩9,303 | ₩9,116 | ₩9,223 | +1.17% | 16.7만 |
|---|
| 2025.10.13 | ₩9,196 | ₩9,397 | ₩8,995 | ₩9,209 | +0.15% | 24.7만 |
|---|
| 2025.10.10 | ₩9,169 | ₩9,209 | ₩8,955 | ₩9,129 | -0.44% | 25.9만 |
|---|