시장 데이터를 불러오는 중
전체 종목
비보스 테라퓨틱스 과거 주가
Vivos Therapeutics, Inc. - Common Stock · VVOS · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vivos Therapeutics, Inc. - Common Stock · VVOS · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩200 | ₩214 | ₩192 | ₩199 | -0.67% | 881.6만 |
| 2026.10.08 | ₩201 | ₩205 | ₩195 | ₩200 | -0.66% | 197.7만 |
| 2026.10.07 | ₩205 | ₩209 | ₩193 | ₩201 | -1.95% | 41.9만 |
| 2026.10.06 | ₩205 | ₩214 | ₩201 | ₩205 | 0.00% | 57.3만 |
| 2026.10.05 | ₩200 | ₩211 | ₩196 | ₩205 | +2.67% | 58.1만 |
| 2026.10.02 | ₩203 | ₩207 | ₩196 | ₩203 | 0.00% | 66.7만 |
| 2026.10.01 | ₩192 | ₩203 | ₩191 | ₩199 | +3.47% | 119.8만 |
| 2026.09.30 | ₩188 | ₩201 | ₩188 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩197 |
| +4.96% |
| 227.7만 |
| 2026.09.29 | ₩184 | ₩208 | ₩172 | ₩201 | +9.42% | 7675.8만 |
|---|
| 2026.09.28 | ₩184 | ₩187 | ₩173 | ₩179 | -2.90% | 145.1만 |
|---|
| 2026.09.25 | ₩196 | ₩196 | ₩187 | ₩188 | -4.08% | 65.4만 |
|---|
| 2026.09.24 | ₩192 | ₩196 | ₩189 | ₩195 | +1.39% | 92.9만 |
|---|
| 2026.09.23 | ₩215 | ₩215 | ₩187 | ₩199 | -7.45% | 154.5만 |
|---|
| 2026.09.22 | ₩212 | ₩226 | ₩205 | ₩209 | -1.26% | 109.7만 |
|---|
| 2026.09.21 | ₩223 | ₩223 | ₩211 | ₩214 | -4.19% | 67.9만 |
|---|
| 2026.09.18 | ₩227 | ₩227 | ₩211 | ₩218 | -4.12% | 166.8만 |
|---|
| 2026.09.17 | ₩220 | ₩240 | ₩215 | ₩235 | +6.67% | 182만 |
|---|
| 2026.09.16 | ₩215 | ₩220 | ₩208 | ₩215 | 0.00% | 136.6만 |
|---|
| 2026.09.15 | ₩228 | ₩234 | ₩211 | ₩219 | -4.09% | 155.3만 |
|---|
| 2026.09.14 | ₩239 | ₩242 | ₩230 | ₩236 | -1.12% | 113.7만 |
|---|
| 2026.09.11 | ₩244 | ₩248 | ₩234 | ₩246 | +0.55% | 152.1만 |
|---|
| 2026.09.10 | ₩220 | ₩244 | ₩220 | ₩243 | +10.30% | 270.4만 |
|---|
| 2026.09.09 | ₩224 | ₩254 | ₩220 | ₩227 | +1.19% | 4627.4만 |
|---|
| 2026.09.08 | ₩243 | ₩258 | ₩232 | ₩240 | -1.10% | 508.8만 |
|---|
| 2026.09.04 | ₩219 | ₩252 | ₩219 | ₩248 | +13.41% | 450.4만 |
|---|
| 2026.09.03 | ₩227 | ₩240 | ₩223 | ₩234 | +2.94% | 405.6만 |
|---|
| 2026.09.02 | ₩211 | ₩240 | ₩211 | ₩231 | +9.49% | 757.1만 |
|---|
| 2026.09.01 | ₩219 | ₩236 | ₩216 | ₩226 | +3.05% | 1830.3만 |
|---|
| 2026.08.31 | ₩527 | ₩608 | ₩223 | ₩262 | -50.38% | 5.3억 |
|---|
| 2026.08.28 | ₩340 | ₩363 | ₩295 | ₩300 | -11.76% | 473.1만 |
|---|
| 2026.08.27 | ₩334 | ₩351 | ₩320 | ₩344 | +3.20% | 178.4만 |
|---|
| 2026.08.26 | ₩347 | ₩358 | ₩335 | ₩339 | -2.31% | 1518.5만 |
|---|
| 2026.08.25 | ₩375 | ₩376 | ₩347 | ₩354 | -5.69% | 177.2만 |
|---|
| 2026.08.24 | ₩400 | ₩400 | ₩366 | ₩370 | -7.67% | 24.6만 |
|---|
| 2026.08.21 | ₩384 | ₩400 | ₩374 | ₩396 | +3.13% | 12.3만 |
|---|
| 2026.08.20 | ₩364 | ₩380 | ₩360 | ₩372 | +2.20% | 49만 |
|---|
| 2026.08.19 | ₩387 | ₩398 | ₩347 | ₩368 | -4.83% | 40.2만 |
|---|
| 2026.08.18 | ₩399 | ₩399 | ₩392 | ₩392 | -1.67% | 17.6만 |
|---|
| 2026.08.17 | ₩407 | ₩430 | ₩402 | ₩402 | -1.31% | 66.1만 |
|---|
| 2026.08.14 | ₩410 | ₩486 | ₩395 | ₩458 | +11.73% | 173.1만 |
|---|
| 2026.08.13 | ₩383 | ₩420 | ₩374 | ₩407 | +6.27% | 70.4만 |
|---|
| 2026.08.12 | ₩412 | ₩412 | ₩362 | ₩382 | -7.44% | 117.1만 |
|---|
| 2026.08.11 | ₩443 | ₩480 | ₩387 | ₩420 | -5.12% | 598만 |
|---|
| 2026.08.10 | ₩435 | ₩451 | ₩420 | ₩424 | -2.45% | 71.1만 |
|---|
| 2026.08.07 | ₩424 | ₩472 | ₩414 | ₩432 | +1.89% | 132.9만 |
|---|
| 2026.08.06 | ₩450 | ₩460 | ₩427 | ₩430 | -4.45% | 131만 |
|---|
| 2026.08.05 | ₩414 | ₩464 | ₩403 | ₩455 | +10.00% | 762.6만 |
|---|
| 2026.08.04 | ₩567 | ₩721 | ₩560 | ₩616 | +8.71% | 3548.3만 |
|---|
| 2026.08.03 | ₩560 | ₩578 | ₩550 | ₩562 | +0.24% | 11.1만 |
|---|
| 2026.07.31 | ₩542 | ₩560 | ₩526 | ₩547 | +0.99% | 18.6만 |
|---|
| 2026.07.30 | ₩560 | ₩568 | ₩539 | ₩542 | -3.33% | 3.9만 |
|---|
| 2026.07.29 | ₩587 | ₩587 | ₩547 | ₩552 | -5.91% | 22.8만 |
|---|
| 2026.07.28 | ₩540 | ₩574 | ₩507 | ₩560 | +3.70% | 23.2만 |
|---|
| 2026.07.27 | ₩556 | ₩556 | ₩515 | ₩538 | -3.36% | 13.1만 |
|---|
| 2026.07.24 | ₩511 | ₩547 | ₩486 | ₩524 | +2.61% | 15.3만 |
|---|
| 2026.07.23 | ₩531 | ₩547 | ₩520 | ₩522 | -1.76% | 28.6만 |
|---|
| 2026.07.22 | ₩547 | ₩555 | ₩539 | ₩539 | -1.46% | 12.5만 |
|---|
| 2026.07.21 | ₩558 | ₩560 | ₩535 | ₩554 | -0.72% | 11.1만 |
|---|
| 2026.07.20 | ₩574 | ₩587 | ₩540 | ₩548 | -4.42% | 7.1만 |
|---|
| 2026.07.17 | ₩534 | ₩562 | ₩515 | ₩560 | +5.00% | 13.2만 |
|---|
| 2026.07.16 | ₩574 | ₩575 | ₩538 | ₩551 | -3.95% | 18.2만 |
|---|
| 2026.07.15 | ₩547 | ₩560 | ₩547 | ₩551 | +0.73% | 8.9만 |
|---|
| 2026.07.14 | ₩563 | ₩587 | ₩539 | ₩547 | -2.84% | 24.6만 |
|---|
| 2026.07.13 | ₩600 | ₩627 | ₩551 | ₩560 | -6.67% | 17.4만 |
|---|
| 2026.07.10 | ₩614 | ₩615 | ₩574 | ₩576 | -6.09% | 17.4만 |
|---|
| 2026.07.09 | ₩614 | ₩641 | ₩590 | ₩622 | +1.30% | 8.8만 |
|---|
| 2026.07.08 | ₩620 | ₩641 | ₩598 | ₩641 | +3.23% | 13.9만 |
|---|
| 2026.07.07 | ₩636 | ₩641 | ₩575 | ₩639 | +0.42% | 13.7만 |
|---|
| 2026.07.06 | ₩627 | ₩646 | ₩600 | ₩645 | +2.77% | 10.5만 |
|---|
| 2026.07.02 | ₩645 | ₩678 | ₩594 | ₩604 | -6.21% | 39.9만 |
|---|
| 2026.07.01 | ₩627 | ₩702 | ₩614 | ₩665 | +5.96% | 47.6만 |
|---|
| 2026.06.30 | ₩721 | ₩734 | ₩551 | ₩607 | -15.74% | 1329.3만 |
|---|
| 2026.06.29 | ₩620 | ₩665 | ₩606 | ₩658 | +6.02% | 14.9만 |
|---|
| 2026.06.26 | ₩575 | ₩619 | ₩574 | ₩598 | +3.94% | 10.5만 |
|---|
| 2026.06.25 | ₩606 | ₩614 | ₩560 | ₩579 | -4.41% | 15.5만 |
|---|
| 2026.06.24 | ₩639 | ₩639 | ₩587 | ₩588 | -7.93% | 27만 |
|---|
| 2026.06.23 | ₩511 | ₩622 | ₩511 | ₩622 | +21.67% | 98.5만 |
|---|
| 2026.06.22 | ₩647 | ₩667 | ₩536 | ₩536 | -17.11% | 78.4만 |
|---|
| 2026.06.18 | ₩694 | ₩694 | ₩600 | ₩667 | -3.85% | 50.1만 |
|---|
| 2026.06.17 | ₩707 | ₩767 | ₩661 | ₩682 | -3.58% | 72.5만 |
|---|
| 2026.06.16 | ₩755 | ₩771 | ₩698 | ₩727 | -3.71% | 28.3만 |
|---|
| 2026.06.15 | ₩749 | ₩774 | ₩687 | ₩770 | +2.85% | 39.7만 |
|---|
| 2026.06.12 | ₩774 | ₩822 | ₩742 | ₩763 | -1.38% | 27.9만 |
|---|
| 2026.06.11 | ₩893 | ₩893 | ₩735 | ₩819 | -8.22% | 42.6만 |
|---|
| 2026.06.10 | ₩921 | ₩947 | ₩815 | ₩853 | -7.39% | 83.8만 |
|---|
| 2026.06.09 | ₩1,220 | ₩1,308 | ₩926 | ₩934 | -23.41% | 132.3만 |
|---|
| 2026.06.08 | ₩1,094 | ₩1,228 | ₩974 | ₩1,161 | +6.10% | 387만 |
|---|
| 2026.06.05 | ₩967 | ₩1,815 | ₩937 | ₩1,154 | +19.31% | 7027.9만 |
|---|
| 2026.06.04 | ₩905 | ₩925 | ₩881 | ₩925 | +2.21% | 4.1만 |
|---|
| 2026.06.03 | ₩890 | ₩934 | ₩842 | ₩858 | -3.60% | 14.7만 |
|---|
| 2026.06.02 | ₩899 | ₩974 | ₩869 | ₩905 | +0.59% | 6.7만 |
|---|
| 2026.06.01 | ₩974 | ₩985 | ₩878 | ₩914 | -6.16% | 14.1만 |
|---|
| 2026.05.29 | ₩894 | ₩934 | ₩894 | ₩934 | +4.48% | 5.8만 |
|---|
| 2026.05.28 | ₩890 | ₩925 | ₩822 | ₩894 | +0.45% | 10.2만 |
|---|
| 2026.05.27 | ₩881 | ₩1,006 | ₩881 | ₩882 | +0.15% | 22.8만 |
|---|
| 2026.05.26 | ₩847 | ₩877 | ₩827 | ₩863 | +1.89% | 12.8만 |
|---|
| 2026.05.22 | ₩799 | ₩882 | ₩799 | ₩814 | +1.84% | 14.4만 |
|---|
| 2026.05.21 | ₩774 | ₩799 | ₩727 | ₩781 | +0.86% | 25.6만 |
|---|
| 2026.05.20 | ₩774 | ₩815 | ₩761 | ₩787 | +1.72% | 27.8만 |
|---|
| 2026.05.19 | ₩793 | ₩867 | ₩774 | ₩781 | -1.52% | 5.5만 |
|---|
| 2026.05.18 | ₩857 | ₩857 | ₩774 | ₩799 | -6.70% | 20.8만 |
|---|
| 2026.05.15 | ₩921 | ₩935 | ₩854 | ₩855 | -7.10% | 13.8만 |
|---|
| 2026.05.14 | ₩989 | ₩995 | ₩882 | ₩921 | -6.88% | 15.8만 |
|---|
| 2026.05.13 | ₩982 | ₩1,033 | ₩921 | ₩955 | -2.72% | 14.9만 |
|---|
| 2026.05.12 | ₩921 | ₩969 | ₩921 | ₩969 | +5.22% | 6.9만 |
|---|
| 2026.05.11 | ₩925 | ₩934 | ₩883 | ₩925 | 0.00% | 16.5만 |
|---|
| 2026.05.08 | ₩886 | ₩931 | ₩874 | ₩887 | +0.15% | 12.8만 |
|---|
| 2026.05.07 | ₩969 | ₩1,001 | ₩869 | ₩886 | -8.54% | 17.7만 |
|---|
| 2026.05.06 | ₩935 | ₩990 | ₩935 | ₩961 | +2.71% | 15.2만 |
|---|
| 2026.05.05 | ₩1,027 | ₩1,066 | ₩921 | ₩947 | -7.79% | 25.6만 |
|---|
| 2026.05.04 | ₩1,094 | ₩1,130 | ₩989 | ₩994 | -9.15% | 23.3만 |
|---|
| 2026.05.01 | ₩1,157 | ₩1,157 | ₩1,068 | ₩1,077 | -6.92% | 8.7만 |
|---|
| 2026.04.30 | ₩1,065 | ₩1,144 | ₩1,065 | ₩1,068 | +0.25% | 10.8만 |
|---|
| 2026.04.29 | ₩1,148 | ₩1,149 | ₩1,015 | ₩1,045 | -8.95% | 23.7만 |
|---|
| 2026.04.28 | ₩1,180 | ₩1,226 | ₩1,130 | ₩1,133 | -3.96% | 8.8만 |
|---|
| 2026.04.27 | ₩1,137 | ₩1,201 | ₩1,078 | ₩1,152 | +1.29% | 39.6만 |
|---|
| 2026.04.24 | ₩1,228 | ₩1,228 | ₩1,097 | ₩1,124 | -8.48% | 15.1만 |
|---|
| 2026.04.23 | ₩1,401 | ₩1,401 | ₩1,097 | ₩1,196 | -14.67% | 62.8만 |
|---|
| 2026.04.22 | ₩1,401 | ₩1,414 | ₩1,348 | ₩1,374 | -1.90% | 25.3만 |
|---|
| 2026.04.21 | ₩1,374 | ₩1,436 | ₩1,334 | ₩1,374 | 0.00% | 23.8만 |
|---|
| 2026.04.20 | ₩1,348 | ₩1,388 | ₩1,321 | ₩1,348 | 0.00% | 18.9만 |
|---|
| 2026.04.17 | ₩1,468 | ₩1,468 | ₩1,281 | ₩1,300 | -11.45% | 66.9만 |
|---|
| 2026.04.16 | ₩1,655 | ₩1,728 | ₩1,454 | ₩1,454 | -12.10% | 89.3만 |
|---|
| 2026.04.15 | ₩1,801 | ₩2,055 | ₩1,775 | ₩1,962 | +8.89% | 43.6만 |
|---|
| 2026.04.14 | ₩1,655 | ₩1,801 | ₩1,628 | ₩1,801 | +8.87% | 16.8만 |
|---|
| 2026.04.13 | ₩1,588 | ₩1,668 | ₩1,575 | ₩1,628 | +2.52% | 8.2만 |
|---|
| 2026.04.10 | ₩1,575 | ₩1,619 | ₩1,548 | ₩1,615 | +2.54% | 15.7만 |
|---|
| 2026.04.09 | ₩1,575 | ₩1,615 | ₩1,535 | ₩1,548 | -1.69% | 12.8만 |
|---|
| 2026.04.08 | ₩1,721 | ₩1,721 | ₩1,575 | ₩1,601 | -6.98% | 11.3만 |
|---|
| 2026.04.07 | ₩1,721 | ₩1,761 | ₩1,521 | ₩1,655 | -3.88% | 37.6만 |
|---|
| 2026.04.06 | ₩1,868 | ₩1,935 | ₩1,721 | ₩1,748 | -6.43% | 284.9만 |
|---|
| 2026.04.02 | ₩1,675 | ₩1,803 | ₩1,668 | ₩1,761 | +5.18% | 17.1만 |
|---|
| 2026.04.01 | ₩1,535 | ₩1,748 | ₩1,535 | ₩1,735 | +13.04% | 9.6만 |
|---|
| 2026.03.31 | ₩1,454 | ₩1,575 | ₩1,454 | ₩1,575 | +8.26% | 6.9만 |
|---|
| 2026.03.30 | ₩1,561 | ₩1,561 | ₩1,448 | ₩1,454 | -6.84% | 8.9만 |
|---|
| 2026.03.27 | ₩1,535 | ₩1,600 | ₩1,481 | ₩1,535 | 0.00% | 13.4만 |
|---|
| 2026.03.26 | ₩1,508 | ₩1,815 | ₩1,461 | ₩1,588 | +5.31% | 25.5만 |
|---|
| 2026.03.25 | ₩1,535 | ₩1,601 | ₩1,454 | ₩1,521 | -0.87% | 8.6만 |
|---|
| 2026.03.24 | ₩1,561 | ₩1,577 | ₩1,495 | ₩1,535 | -1.71% | 11.1만 |
|---|
| 2026.03.23 | ₩1,641 | ₩1,675 | ₩1,575 | ₩1,575 | -4.07% | 4.4만 |
|---|
| 2026.03.20 | ₩1,795 | ₩1,795 | ₩1,588 | ₩1,628 | -9.29% | 20.3만 |
|---|
| 2026.03.19 | ₩1,748 | ₩1,815 | ₩1,681 | ₩1,708 | -2.29% | 5.7만 |
|---|
| 2026.03.18 | ₩1,827 | ₩1,935 | ₩1,721 | ₩1,788 | -2.12% | 25.7만 |
|---|
| 2026.03.17 | ₩1,735 | ₩1,853 | ₩1,735 | ₩1,761 | +1.54% | 9.5만 |
|---|
| 2026.03.16 | ₩1,701 | ₩1,775 | ₩1,681 | ₩1,735 | +1.96% | 4만 |
|---|
| 2026.03.13 | ₩1,695 | ₩1,788 | ₩1,588 | ₩1,655 | -2.36% | 21.6만 |
|---|
| 2026.03.12 | ₩1,828 | ₩1,868 | ₩1,721 | ₩1,735 | -5.11% | 8.1만 |
|---|
| 2026.03.11 | ₩1,788 | ₩2,002 | ₩1,735 | ₩1,788 | 0.00% | 43만 |
|---|
| 2026.03.10 | ₩1,788 | ₩1,816 | ₩1,735 | ₩1,795 | +0.37% | 2.3만 |
|---|
| 2026.03.09 | ₩1,735 | ₩1,828 | ₩1,681 | ₩1,775 | +2.31% | 4.7만 |
|---|
| 2026.03.06 | ₩1,835 | ₩1,841 | ₩1,721 | ₩1,775 | -3.27% | 5.2만 |
|---|
| 2026.03.05 | ₩1,860 | ₩1,908 | ₩1,788 | ₩1,841 | -1.00% | 8.4만 |
|---|
| 2026.03.04 | ₩1,828 | ₩1,988 | ₩1,815 | ₩1,922 | +5.11% | 7.9만 |
|---|
| 2026.03.03 | ₩1,975 | ₩1,975 | ₩1,775 | ₩1,801 | -8.78% | 6.7만 |
|---|
| 2026.03.02 | ₩1,801 | ₩1,935 | ₩1,761 | ₩1,881 | +4.44% | 6만 |
|---|
| 2026.02.27 | ₩1,948 | ₩1,975 | ₩1,832 | ₩1,868 | -4.11% | 5.5만 |
|---|
| 2026.02.26 | ₩2,002 | ₩2,002 | ₩1,855 | ₩1,935 | -3.33% | 9.4만 |
|---|
| 2026.02.25 | ₩2,055 | ₩2,228 | ₩1,935 | ₩1,962 | -4.55% | 30만 |
|---|
| 2026.02.24 | ₩2,119 | ₩2,119 | ₩2,002 | ₩2,056 | -2.96% | 2.6만 |
|---|
| 2026.02.23 | ₩2,122 | ₩2,160 | ₩2,015 | ₩2,028 | -4.40% | 5.2만 |
|---|
| 2026.02.20 | ₩2,188 | ₩2,290 | ₩2,114 | ₩2,175 | -0.61% | 2만 |
|---|
| 2026.02.19 | ₩2,135 | ₩2,284 | ₩2,108 | ₩2,175 | +1.87% | 4.1만 |
|---|
| 2026.02.18 | ₩2,095 | ₩2,228 | ₩2,095 | ₩2,162 | +3.18% | 5.4만 |
|---|
| 2026.02.17 | ₩2,002 | ₩2,162 | ₩1,948 | ₩2,108 | +5.33% | 8.9만 |
|---|
| 2026.02.13 | ₩2,135 | ₩2,302 | ₩2,015 | ₩2,028 | -5.00% | 17.7만 |
|---|
| 2026.02.12 | ₩2,215 | ₩2,215 | ₩2,026 | ₩2,068 | -6.63% | 9.6만 |
|---|
| 2026.02.11 | ₩2,282 | ₩2,288 | ₩2,162 | ₩2,228 | -2.34% | 9.1만 |
|---|
| 2026.02.10 | ₩2,335 | ₩2,509 | ₩2,255 | ₩2,282 | -2.29% | 20.1만 |
|---|
| 2026.02.09 | ₩2,042 | ₩2,282 | ₩2,042 | ₩2,255 | +10.46% | 9.7만 |
|---|
| 2026.02.06 | ₩2,002 | ₩2,108 | ₩1,962 | ₩2,068 | +3.33% | 8.8만 |
|---|
| 2026.02.05 | ₩1,988 | ₩2,122 | ₩1,922 | ₩2,002 | +0.67% | 22.2만 |
|---|
| 2026.02.04 | ₩2,002 | ₩2,015 | ₩1,900 | ₩2,002 | 0.00% | 11.1만 |
|---|
| 2026.02.03 | ₩2,162 | ₩2,175 | ₩1,948 | ₩2,028 | -6.17% | 17.5만 |
|---|
| 2026.02.02 | ₩2,162 | ₩2,215 | ₩2,108 | ₩2,162 | 0.00% | 5.7만 |
|---|
| 2026.01.30 | ₩2,202 | ₩2,202 | ₩2,082 | ₩2,162 | -1.82% | 12.9만 |
|---|
| 2026.01.29 | ₩2,255 | ₩2,264 | ₩2,082 | ₩2,162 | -4.14% | 12.8만 |
|---|
| 2026.01.28 | ₩2,335 | ₩2,409 | ₩2,215 | ₩2,282 | -2.29% | 12.8만 |
|---|
| 2026.01.27 | ₩2,268 | ₩2,442 | ₩2,242 | ₩2,389 | +5.29% | 10.4만 |
|---|
| 2026.01.26 | ₩2,362 | ₩2,362 | ₩2,228 | ₩2,268 | -3.95% | 11.4만 |
|---|
| 2026.01.23 | ₩2,469 | ₩2,569 | ₩2,222 | ₩2,362 | -4.32% | 19.9만 |
|---|
| 2026.01.22 | ₩2,442 | ₩2,535 | ₩2,435 | ₩2,442 | 0.00% | 11.2만 |
|---|
| 2026.01.21 | ₩2,629 | ₩2,682 | ₩2,375 | ₩2,442 | -7.11% | 33.3만 |
|---|
| 2026.01.20 | ₩2,762 | ₩2,789 | ₩2,589 | ₩2,629 | -4.83% | 8.6만 |
|---|
| 2026.01.16 | ₩2,816 | ₩2,869 | ₩2,669 | ₩2,762 | -1.90% | 14.1만 |
|---|
| 2026.01.15 | ₩2,842 | ₩2,909 | ₩2,774 | ₩2,856 | +0.47% | 8.9만 |
|---|
| 2026.01.14 | ₩2,669 | ₩2,869 | ₩2,615 | ₩2,789 | +4.50% | 11.6만 |
|---|
| 2026.01.13 | ₩2,762 | ₩2,769 | ₩2,589 | ₩2,602 | -5.80% | 20.4만 |
|---|
| 2026.01.12 | ₩2,802 | ₩2,897 | ₩2,669 | ₩2,762 | -1.43% | 13.5만 |
|---|
| 2026.01.09 | ₩3,016 | ₩3,117 | ₩2,709 | ₩2,749 | -8.85% | 15.4만 |
|---|
| 2026.01.08 | ₩3,042 | ₩3,080 | ₩2,896 | ₩2,962 | -2.63% | 5.9만 |
|---|
| 2026.01.07 | ₩3,203 | ₩3,216 | ₩2,962 | ₩3,036 | -5.21% | 8.9만 |
|---|
| 2026.01.06 | ₩3,336 | ₩3,389 | ₩3,149 | ₩3,176 | -4.80% | 8.9만 |
|---|
| 2026.01.05 | ₩3,376 | ₩3,589 | ₩3,283 | ₩3,296 | -2.37% | 29.2만 |
|---|
| 2026.01.02 | ₩2,762 | ₩3,429 | ₩2,755 | ₩3,376 | +22.22% | 40.2만 |
|---|
| 2025.12.31 | ₩2,749 | ₩2,762 | ₩2,682 | ₩2,709 | -1.46% | 11.3만 |
|---|
| 2025.12.30 | ₩2,655 | ₩2,769 | ₩2,645 | ₩2,749 | +3.52% | 5.4만 |
|---|
| 2025.12.29 | ₩2,722 | ₩2,722 | ₩2,589 | ₩2,709 | -0.49% | 11.9만 |
|---|
| 2025.12.26 | ₩2,709 | ₩2,762 | ₩2,669 | ₩2,709 | 0.00% | 8만 |
|---|
| 2025.12.24 | ₩2,722 | ₩2,762 | ₩2,669 | ₩2,749 | +0.98% | 4.3만 |
|---|
| 2025.12.23 | ₩2,709 | ₩2,762 | ₩2,669 | ₩2,722 | +0.49% | 7.6만 |
|---|
| 2025.12.22 | ₩2,669 | ₩2,768 | ₩2,654 | ₩2,735 | +2.50% | 8만 |
|---|
| 2025.12.19 | ₩2,669 | ₩2,761 | ₩2,629 | ₩2,629 | -1.50% | 8.4만 |
|---|
| 2025.12.18 | ₩2,669 | ₩2,735 | ₩2,629 | ₩2,642 | -1.00% | 14.2만 |
|---|
| 2025.12.17 | ₩2,749 | ₩2,749 | ₩2,569 | ₩2,602 | -5.34% | 14.8만 |
|---|
| 2025.12.16 | ₩2,722 | ₩2,769 | ₩2,682 | ₩2,695 | -0.98% | 14.2만 |
|---|
| 2025.12.15 | ₩2,842 | ₩2,842 | ₩2,642 | ₩2,695 | -5.16% | 22.2만 |
|---|
| 2025.12.12 | ₩2,909 | ₩2,913 | ₩2,722 | ₩2,762 | -5.05% | 11.7만 |
|---|
| 2025.12.11 | ₩2,962 | ₩2,962 | ₩2,816 | ₩2,816 | -4.95% | 9.4만 |
|---|
| 2025.12.10 | ₩2,842 | ₩3,042 | ₩2,829 | ₩2,922 | +2.82% | 16.2만 |
|---|
| 2025.12.09 | ₩2,909 | ₩2,949 | ₩2,829 | ₩2,882 | -0.92% | 5.5만 |
|---|
| 2025.12.08 | ₩2,802 | ₩2,936 | ₩2,735 | ₩2,882 | +2.86% | 26만 |
|---|
| 2025.12.05 | ₩2,882 | ₩2,882 | ₩2,722 | ₩2,762 | -4.17% | 7만 |
|---|
| 2025.12.04 | ₩2,722 | ₩2,876 | ₩2,722 | ₩2,869 | +5.39% | 7.6만 |
|---|
| 2025.12.03 | ₩2,722 | ₩2,802 | ₩2,642 | ₩2,762 | +1.47% | 19.3만 |
|---|
| 2025.12.02 | ₩2,882 | ₩2,889 | ₩2,735 | ₩2,735 | -5.09% | 11.9만 |
|---|
| 2025.12.01 | ₩3,016 | ₩3,036 | ₩2,802 | ₩2,842 | -5.75% | 11.1만 |
|---|
| 2025.11.28 | ₩3,042 | ₩3,109 | ₩2,989 | ₩3,016 | -0.88% | 10.8만 |
|---|
| 2025.11.26 | ₩2,896 | ₩3,042 | ₩2,869 | ₩2,989 | +3.23% | 11.3만 |
|---|
| 2025.11.25 | ₩2,882 | ₩2,976 | ₩2,834 | ₩2,936 | +1.85% | 9.8만 |
|---|
| 2025.11.24 | ₩2,976 | ₩2,976 | ₩2,709 | ₩2,869 | -3.59% | 26.8만 |
|---|
| 2025.11.21 | ₩2,856 | ₩2,976 | ₩2,802 | ₩2,936 | +2.80% | 8.2만 |
|---|
| 2025.11.20 | ₩3,016 | ₩3,309 | ₩2,822 | ₩2,829 | -6.19% | 27.4만 |
|---|
| 2025.11.19 | ₩3,216 | ₩3,336 | ₩3,109 | ₩3,149 | -2.07% | 7.7만 |
|---|
| 2025.11.18 | ₩3,244 | ₩3,296 | ₩3,149 | ₩3,296 | +1.60% | 3.4만 |
|---|
| 2025.11.17 | ₩3,189 | ₩3,307 | ₩3,069 | ₩3,189 | 0.00% | 9.3만 |
|---|
| 2025.11.14 | ₩3,176 | ₩3,255 | ₩3,069 | ₩3,122 | -1.68% | 7.2만 |
|---|
| 2025.11.13 | ₩3,349 | ₩3,349 | ₩3,149 | ₩3,229 | -3.59% | 11.3만 |
|---|
| 2025.11.12 | ₩3,496 | ₩3,630 | ₩3,336 | ₩3,363 | -3.82% | 10.6만 |
|---|
| 2025.11.11 | ₩3,389 | ₩3,563 | ₩3,383 | ₩3,456 | +1.97% | 4.9만 |
|---|
| 2025.11.10 | ₩3,443 | ₩3,469 | ₩3,296 | ₩3,389 | -1.55% | 3.8만 |
|---|
| 2025.11.07 | ₩3,149 | ₩3,443 | ₩3,069 | ₩3,429 | +8.90% | 20.8만 |
|---|
| 2025.11.06 | ₩3,256 | ₩3,389 | ₩3,069 | ₩3,096 | -4.92% | 13.3만 |
|---|
| 2025.11.05 | ₩3,149 | ₩3,369 | ₩3,149 | ₩3,243 | +2.97% | 8.8만 |
|---|
| 2025.11.04 | ₩3,216 | ₩3,443 | ₩3,136 | ₩3,149 | -2.07% | 24.2만 |
|---|
| 2025.11.03 | ₩3,403 | ₩3,429 | ₩3,269 | ₩3,296 | -3.14% | 11.2만 |
|---|
| 2025.10.31 | ₩3,416 | ₩3,509 | ₩3,403 | ₩3,443 | +0.78% | 7.8만 |
|---|
| 2025.10.30 | ₩3,483 | ₩3,576 | ₩3,429 | ₩3,443 | -1.15% | 9.5만 |
|---|
| 2025.10.29 | ₩3,496 | ₩3,843 | ₩3,363 | ₩3,563 | +1.91% | 18.1만 |
|---|
| 2025.10.28 | ₩3,589 | ₩3,670 | ₩3,443 | ₩3,469 | -3.35% | 18.1만 |
|---|
| 2025.10.27 | ₩4,070 | ₩4,070 | ₩3,560 | ₩3,630 | -10.82% | 29.4만 |
|---|
| 2025.10.24 | ₩3,976 | ₩4,143 | ₩3,936 | ₩4,016 | +1.01% | 9만 |
|---|
| 2025.10.23 | ₩3,536 | ₩4,003 | ₩3,536 | ₩3,963 | +12.08% | 32.6만 |
|---|
| 2025.10.22 | ₩3,696 | ₩3,723 | ₩3,449 | ₩3,563 | -3.61% | 24만 |
|---|
| 2025.10.21 | ₩3,763 | ₩3,856 | ₩3,469 | ₩3,683 | -2.13% | 37만 |
|---|
| 2025.10.20 | ₩3,916 | ₩3,990 | ₩3,776 | ₩3,803 | -2.90% | 21만 |
|---|
| 2025.10.17 | ₩3,923 | ₩3,990 | ₩3,736 | ₩3,870 | -1.36% | 41.9만 |
|---|
| 2025.10.16 | ₩4,217 | ₩4,283 | ₩3,776 | ₩3,856 | -8.54% | 67.2만 |
|---|
| 2025.10.15 | ₩4,297 | ₩4,375 | ₩4,137 | ₩4,203 | -2.17% | 17.9만 |
|---|
| 2025.10.14 | ₩4,217 | ₩4,317 | ₩4,137 | ₩4,243 | +0.63% | 27.7만 |
|---|
| 2025.10.13 | ₩4,097 | ₩4,377 | ₩4,030 | ₩4,230 | +3.26% | 40.3만 |
|---|
| 2025.10.10 | ₩4,137 | ₩4,297 | ₩4,097 | ₩4,163 | +0.65% | 36.7만 |
|---|