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 | ₩201 | ₩215 | ₩193 | ₩200 | -0.67% | 881.6만 |
| 2026.10.08 | ₩203 | ₩207 | ₩196 | ₩201 | -0.66% | 197.7만 |
| 2026.10.07 | ₩207 | ₩211 | ₩195 | ₩203 | -1.95% | 41.9만 |
| 2026.10.06 | ₩207 | ₩215 | ₩203 | ₩207 | 0.00% | 57.3만 |
| 2026.10.05 | ₩201 | ₩212 | ₩197 | ₩207 | +2.67% | 58.1만 |
| 2026.10.02 | ₩204 | ₩208 | ₩197 | ₩204 | 0.00% | 66.7만 |
| 2026.10.01 | ₩193 | ₩204 | ₩192 | ₩200 | +3.47% | 119.8만 |
| 2026.09.30 | ₩189 | ₩203 | ₩189 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩199 |
| +4.96% |
| 227.7만 |
| 2026.09.29 | ₩185 | ₩209 | ₩173 | ₩203 | +9.42% | 7675.8만 |
|---|
| 2026.09.28 | ₩185 | ₩188 | ₩174 | ₩180 | -2.90% | 145.1만 |
|---|
| 2026.09.25 | ₩197 | ₩197 | ₩188 | ₩189 | -4.08% | 65.4만 |
|---|
| 2026.09.24 | ₩193 | ₩197 | ₩191 | ₩196 | +1.39% | 92.9만 |
|---|
| 2026.09.23 | ₩216 | ₩216 | ₩188 | ₩200 | -7.45% | 154.5만 |
|---|
| 2026.09.22 | ₩213 | ₩227 | ₩207 | ₩211 | -1.26% | 109.7만 |
|---|
| 2026.09.21 | ₩224 | ₩224 | ₩212 | ₩215 | -4.19% | 67.9만 |
|---|
| 2026.09.18 | ₩228 | ₩228 | ₩212 | ₩219 | -4.12% | 166.8만 |
|---|
| 2026.09.17 | ₩221 | ₩241 | ₩216 | ₩236 | +6.67% | 182만 |
|---|
| 2026.09.16 | ₩216 | ₩221 | ₩209 | ₩216 | 0.00% | 136.6만 |
|---|
| 2026.09.15 | ₩229 | ₩235 | ₩212 | ₩220 | -4.09% | 155.3만 |
|---|
| 2026.09.14 | ₩240 | ₩243 | ₩231 | ₩237 | -1.12% | 113.7만 |
|---|
| 2026.09.11 | ₩246 | ₩250 | ₩235 | ₩247 | +0.55% | 152.1만 |
|---|
| 2026.09.10 | ₩221 | ₩246 | ₩221 | ₩244 | +10.30% | 270.4만 |
|---|
| 2026.09.09 | ₩225 | ₩255 | ₩221 | ₩228 | +1.19% | 4627.4만 |
|---|
| 2026.09.08 | ₩244 | ₩259 | ₩233 | ₩241 | -1.10% | 508.8만 |
|---|
| 2026.09.04 | ₩220 | ₩254 | ₩220 | ₩250 | +13.41% | 450.4만 |
|---|
| 2026.09.03 | ₩228 | ₩241 | ₩224 | ₩235 | +2.94% | 405.6만 |
|---|
| 2026.09.02 | ₩212 | ₩241 | ₩212 | ₩232 | +9.49% | 757.1만 |
|---|
| 2026.09.01 | ₩220 | ₩237 | ₩217 | ₩227 | +3.05% | 1830.3만 |
|---|
| 2026.08.31 | ₩530 | ₩612 | ₩224 | ₩263 | -50.38% | 5.3억 |
|---|
| 2026.08.28 | ₩342 | ₩365 | ₩296 | ₩302 | -11.76% | 473.1만 |
|---|
| 2026.08.27 | ₩335 | ₩353 | ₩322 | ₩346 | +3.20% | 178.4만 |
|---|
| 2026.08.26 | ₩349 | ₩360 | ₩337 | ₩341 | -2.31% | 1518.5만 |
|---|
| 2026.08.25 | ₩377 | ₩378 | ₩349 | ₩356 | -5.69% | 177.2만 |
|---|
| 2026.08.24 | ₩402 | ₩402 | ₩368 | ₩372 | -7.67% | 24.6만 |
|---|
| 2026.08.21 | ₩386 | ₩402 | ₩376 | ₩398 | +3.13% | 12.3만 |
|---|
| 2026.08.20 | ₩366 | ₩382 | ₩362 | ₩374 | +2.20% | 49만 |
|---|
| 2026.08.19 | ₩389 | ₩400 | ₩349 | ₩370 | -4.83% | 40.2만 |
|---|
| 2026.08.18 | ₩401 | ₩401 | ₩394 | ₩394 | -1.67% | 17.6만 |
|---|
| 2026.08.17 | ₩409 | ₩432 | ₩404 | ₩404 | -1.31% | 66.1만 |
|---|
| 2026.08.14 | ₩412 | ₩488 | ₩397 | ₩460 | +11.73% | 173.1만 |
|---|
| 2026.08.13 | ₩385 | ₩423 | ₩376 | ₩409 | +6.27% | 70.4만 |
|---|
| 2026.08.12 | ₩415 | ₩415 | ₩364 | ₩384 | -7.44% | 117.1만 |
|---|
| 2026.08.11 | ₩445 | ₩483 | ₩389 | ₩423 | -5.12% | 598만 |
|---|
| 2026.08.10 | ₩437 | ₩453 | ₩423 | ₩427 | -2.45% | 71.1만 |
|---|
| 2026.08.07 | ₩427 | ₩475 | ₩416 | ₩435 | +1.89% | 132.9만 |
|---|
| 2026.08.06 | ₩452 | ₩463 | ₩429 | ₩432 | -4.45% | 131만 |
|---|
| 2026.08.05 | ₩416 | ₩467 | ₩405 | ₩457 | +10.00% | 762.6만 |
|---|
| 2026.08.04 | ₩570 | ₩724 | ₩563 | ₩620 | +8.71% | 3548.3만 |
|---|
| 2026.08.03 | ₩563 | ₩581 | ₩553 | ₩565 | +0.24% | 11.1만 |
|---|
| 2026.07.31 | ₩545 | ₩563 | ₩529 | ₩550 | +0.99% | 18.6만 |
|---|
| 2026.07.30 | ₩563 | ₩572 | ₩542 | ₩545 | -3.33% | 3.9만 |
|---|
| 2026.07.29 | ₩590 | ₩590 | ₩550 | ₩555 | -5.91% | 22.8만 |
|---|
| 2026.07.28 | ₩543 | ₩577 | ₩510 | ₩563 | +3.70% | 23.2만 |
|---|
| 2026.07.27 | ₩559 | ₩559 | ₩518 | ₩541 | -3.36% | 13.1만 |
|---|
| 2026.07.24 | ₩514 | ₩550 | ₩488 | ₩527 | +2.61% | 15.3만 |
|---|
| 2026.07.23 | ₩534 | ₩550 | ₩523 | ₩525 | -1.76% | 28.6만 |
|---|
| 2026.07.22 | ₩550 | ₩558 | ₩542 | ₩542 | -1.46% | 12.5만 |
|---|
| 2026.07.21 | ₩561 | ₩563 | ₩538 | ₩557 | -0.72% | 11.1만 |
|---|
| 2026.07.20 | ₩577 | ₩590 | ₩543 | ₩551 | -4.42% | 7.1만 |
|---|
| 2026.07.17 | ₩537 | ₩565 | ₩518 | ₩563 | +5.00% | 13.2만 |
|---|
| 2026.07.16 | ₩577 | ₩578 | ₩541 | ₩554 | -3.95% | 18.2만 |
|---|
| 2026.07.15 | ₩550 | ₩563 | ₩550 | ₩554 | +0.73% | 8.9만 |
|---|
| 2026.07.14 | ₩566 | ₩590 | ₩542 | ₩550 | -2.84% | 24.6만 |
|---|
| 2026.07.13 | ₩604 | ₩631 | ₩554 | ₩563 | -6.67% | 17.4만 |
|---|
| 2026.07.10 | ₩617 | ₩618 | ₩577 | ₩580 | -6.09% | 17.4만 |
|---|
| 2026.07.09 | ₩617 | ₩644 | ₩593 | ₩625 | +1.30% | 8.8만 |
|---|
| 2026.07.08 | ₩624 | ₩644 | ₩601 | ₩644 | +3.23% | 13.9만 |
|---|
| 2026.07.07 | ₩640 | ₩644 | ₩578 | ₩643 | +0.42% | 13.7만 |
|---|
| 2026.07.06 | ₩631 | ₩649 | ₩604 | ₩648 | +2.77% | 10.5만 |
|---|
| 2026.07.02 | ₩648 | ₩682 | ₩597 | ₩608 | -6.21% | 39.9만 |
|---|
| 2026.07.01 | ₩631 | ₩706 | ₩617 | ₩668 | +5.96% | 47.6만 |
|---|
| 2026.06.30 | ₩724 | ₩738 | ₩554 | ₩610 | -15.74% | 1329.3만 |
|---|
| 2026.06.29 | ₩624 | ₩668 | ₩609 | ₩661 | +6.02% | 14.9만 |
|---|
| 2026.06.26 | ₩578 | ₩622 | ₩577 | ₩601 | +3.94% | 10.5만 |
|---|
| 2026.06.25 | ₩609 | ₩617 | ₩563 | ₩582 | -4.41% | 15.5만 |
|---|
| 2026.06.24 | ₩643 | ₩643 | ₩590 | ₩592 | -7.93% | 27만 |
|---|
| 2026.06.23 | ₩514 | ₩625 | ₩514 | ₩625 | +21.67% | 98.5만 |
|---|
| 2026.06.22 | ₩651 | ₩671 | ₩539 | ₩539 | -17.11% | 78.4만 |
|---|
| 2026.06.18 | ₩698 | ₩698 | ₩604 | ₩671 | -3.85% | 50.1만 |
|---|
| 2026.06.17 | ₩711 | ₩771 | ₩664 | ₩686 | -3.58% | 72.5만 |
|---|
| 2026.06.16 | ₩759 | ₩775 | ₩702 | ₩731 | -3.71% | 28.3만 |
|---|
| 2026.06.15 | ₩753 | ₩778 | ₩691 | ₩774 | +2.85% | 39.7만 |
|---|
| 2026.06.12 | ₩778 | ₩826 | ₩746 | ₩767 | -1.38% | 27.9만 |
|---|
| 2026.06.11 | ₩898 | ₩898 | ₩739 | ₩824 | -8.22% | 42.6만 |
|---|
| 2026.06.10 | ₩926 | ₩953 | ₩820 | ₩857 | -7.39% | 83.8만 |
|---|
| 2026.06.09 | ₩1,226 | ₩1,315 | ₩931 | ₩939 | -23.41% | 132.3만 |
|---|
| 2026.06.08 | ₩1,100 | ₩1,234 | ₩979 | ₩1,167 | +6.10% | 387만 |
|---|
| 2026.06.05 | ₩973 | ₩1,825 | ₩942 | ₩1,160 | +19.31% | 7027.9만 |
|---|
| 2026.06.04 | ₩910 | ₩930 | ₩885 | ₩930 | +2.21% | 4.1만 |
|---|
| 2026.06.03 | ₩895 | ₩939 | ₩847 | ₩863 | -3.60% | 14.7만 |
|---|
| 2026.06.02 | ₩904 | ₩979 | ₩873 | ₩910 | +0.59% | 6.7만 |
|---|
| 2026.06.01 | ₩979 | ₩990 | ₩883 | ₩919 | -6.16% | 14.1만 |
|---|
| 2026.05.29 | ₩899 | ₩939 | ₩899 | ₩939 | +4.48% | 5.8만 |
|---|
| 2026.05.28 | ₩895 | ₩930 | ₩826 | ₩899 | +0.45% | 10.2만 |
|---|
| 2026.05.27 | ₩885 | ₩1,012 | ₩885 | ₩887 | +0.15% | 22.8만 |
|---|
| 2026.05.26 | ₩852 | ₩881 | ₩832 | ₩868 | +1.89% | 12.8만 |
|---|
| 2026.05.22 | ₩804 | ₩887 | ₩804 | ₩818 | +1.84% | 14.4만 |
|---|
| 2026.05.21 | ₩778 | ₩804 | ₩731 | ₩785 | +0.86% | 25.6만 |
|---|
| 2026.05.20 | ₩778 | ₩820 | ₩765 | ₩792 | +1.72% | 27.8만 |
|---|
| 2026.05.19 | ₩797 | ₩872 | ₩778 | ₩785 | -1.52% | 5.5만 |
|---|
| 2026.05.18 | ₩861 | ₩861 | ₩778 | ₩804 | -6.70% | 20.8만 |
|---|
| 2026.05.15 | ₩926 | ₩940 | ₩859 | ₩860 | -7.10% | 13.8만 |
|---|
| 2026.05.14 | ₩994 | ₩1,001 | ₩887 | ₩926 | -6.88% | 15.8만 |
|---|
| 2026.05.13 | ₩987 | ₩1,038 | ₩926 | ₩961 | -2.72% | 14.9만 |
|---|
| 2026.05.12 | ₩926 | ₩974 | ₩926 | ₩974 | +5.22% | 6.9만 |
|---|
| 2026.05.11 | ₩930 | ₩939 | ₩888 | ₩930 | 0.00% | 16.5만 |
|---|
| 2026.05.08 | ₩891 | ₩936 | ₩879 | ₩892 | +0.15% | 12.8만 |
|---|
| 2026.05.07 | ₩974 | ₩1,006 | ₩873 | ₩891 | -8.54% | 17.7만 |
|---|
| 2026.05.06 | ₩940 | ₩995 | ₩940 | ₩966 | +2.71% | 15.2만 |
|---|
| 2026.05.05 | ₩1,033 | ₩1,072 | ₩926 | ₩953 | -7.79% | 25.6만 |
|---|
| 2026.05.04 | ₩1,100 | ₩1,136 | ₩994 | ₩999 | -9.15% | 23.3만 |
|---|
| 2026.05.01 | ₩1,163 | ₩1,163 | ₩1,073 | ₩1,083 | -6.92% | 8.7만 |
|---|
| 2026.04.30 | ₩1,071 | ₩1,150 | ₩1,071 | ₩1,073 | +0.25% | 10.8만 |
|---|
| 2026.04.29 | ₩1,154 | ₩1,155 | ₩1,021 | ₩1,050 | -8.95% | 23.7만 |
|---|
| 2026.04.28 | ₩1,186 | ₩1,233 | ₩1,136 | ₩1,139 | -3.96% | 8.8만 |
|---|
| 2026.04.27 | ₩1,143 | ₩1,207 | ₩1,084 | ₩1,158 | +1.29% | 39.6만 |
|---|
| 2026.04.24 | ₩1,234 | ₩1,234 | ₩1,103 | ₩1,130 | -8.48% | 15.1만 |
|---|
| 2026.04.23 | ₩1,409 | ₩1,409 | ₩1,103 | ₩1,202 | -14.67% | 62.8만 |
|---|
| 2026.04.22 | ₩1,409 | ₩1,422 | ₩1,355 | ₩1,382 | -1.90% | 25.3만 |
|---|
| 2026.04.21 | ₩1,382 | ₩1,444 | ₩1,342 | ₩1,382 | 0.00% | 23.8만 |
|---|
| 2026.04.20 | ₩1,355 | ₩1,395 | ₩1,328 | ₩1,355 | 0.00% | 18.9만 |
|---|
| 2026.04.17 | ₩1,476 | ₩1,476 | ₩1,288 | ₩1,307 | -11.45% | 66.9만 |
|---|
| 2026.04.16 | ₩1,664 | ₩1,737 | ₩1,462 | ₩1,462 | -12.10% | 89.3만 |
|---|
| 2026.04.15 | ₩1,811 | ₩2,066 | ₩1,784 | ₩1,972 | +8.89% | 43.6만 |
|---|
| 2026.04.14 | ₩1,664 | ₩1,811 | ₩1,637 | ₩1,811 | +8.87% | 16.8만 |
|---|
| 2026.04.13 | ₩1,596 | ₩1,677 | ₩1,583 | ₩1,637 | +2.52% | 8.2만 |
|---|
| 2026.04.10 | ₩1,583 | ₩1,627 | ₩1,556 | ₩1,623 | +2.54% | 15.7만 |
|---|
| 2026.04.09 | ₩1,583 | ₩1,623 | ₩1,543 | ₩1,556 | -1.69% | 12.8만 |
|---|
| 2026.04.08 | ₩1,731 | ₩1,731 | ₩1,583 | ₩1,610 | -6.98% | 11.3만 |
|---|
| 2026.04.07 | ₩1,731 | ₩1,771 | ₩1,529 | ₩1,664 | -3.88% | 37.6만 |
|---|
| 2026.04.06 | ₩1,878 | ₩1,945 | ₩1,731 | ₩1,757 | -6.43% | 284.9만 |
|---|
| 2026.04.02 | ₩1,684 | ₩1,812 | ₩1,677 | ₩1,771 | +5.18% | 17.1만 |
|---|
| 2026.04.01 | ₩1,543 | ₩1,757 | ₩1,543 | ₩1,744 | +13.04% | 9.6만 |
|---|
| 2026.03.31 | ₩1,462 | ₩1,583 | ₩1,462 | ₩1,583 | +8.26% | 6.9만 |
|---|
| 2026.03.30 | ₩1,570 | ₩1,570 | ₩1,456 | ₩1,462 | -6.84% | 8.9만 |
|---|
| 2026.03.27 | ₩1,543 | ₩1,609 | ₩1,489 | ₩1,543 | 0.00% | 13.4만 |
|---|
| 2026.03.26 | ₩1,516 | ₩1,825 | ₩1,469 | ₩1,596 | +5.31% | 25.5만 |
|---|
| 2026.03.25 | ₩1,543 | ₩1,610 | ₩1,462 | ₩1,529 | -0.87% | 8.6만 |
|---|
| 2026.03.24 | ₩1,570 | ₩1,586 | ₩1,503 | ₩1,543 | -1.71% | 11.1만 |
|---|
| 2026.03.23 | ₩1,650 | ₩1,684 | ₩1,583 | ₩1,583 | -4.07% | 4.4만 |
|---|
| 2026.03.20 | ₩1,804 | ₩1,804 | ₩1,596 | ₩1,637 | -9.29% | 20.3만 |
|---|
| 2026.03.19 | ₩1,757 | ₩1,825 | ₩1,690 | ₩1,717 | -2.29% | 5.7만 |
|---|
| 2026.03.18 | ₩1,837 | ₩1,945 | ₩1,731 | ₩1,798 | -2.12% | 25.7만 |
|---|
| 2026.03.17 | ₩1,744 | ₩1,863 | ₩1,744 | ₩1,771 | +1.54% | 9.5만 |
|---|
| 2026.03.16 | ₩1,711 | ₩1,784 | ₩1,690 | ₩1,744 | +1.96% | 4만 |
|---|
| 2026.03.13 | ₩1,704 | ₩1,798 | ₩1,596 | ₩1,664 | -2.36% | 21.6만 |
|---|
| 2026.03.12 | ₩1,838 | ₩1,878 | ₩1,731 | ₩1,744 | -5.11% | 8.1만 |
|---|
| 2026.03.11 | ₩1,798 | ₩2,012 | ₩1,744 | ₩1,798 | 0.00% | 43만 |
|---|
| 2026.03.10 | ₩1,798 | ₩1,826 | ₩1,744 | ₩1,804 | +0.37% | 2.3만 |
|---|
| 2026.03.09 | ₩1,744 | ₩1,838 | ₩1,690 | ₩1,784 | +2.31% | 4.7만 |
|---|
| 2026.03.06 | ₩1,845 | ₩1,851 | ₩1,731 | ₩1,784 | -3.27% | 5.2만 |
|---|
| 2026.03.05 | ₩1,870 | ₩1,918 | ₩1,798 | ₩1,851 | -1.00% | 8.4만 |
|---|
| 2026.03.04 | ₩1,838 | ₩1,999 | ₩1,825 | ₩1,932 | +5.11% | 7.9만 |
|---|
| 2026.03.03 | ₩1,986 | ₩1,986 | ₩1,784 | ₩1,811 | -8.78% | 6.7만 |
|---|
| 2026.03.02 | ₩1,811 | ₩1,945 | ₩1,771 | ₩1,892 | +4.44% | 6만 |
|---|
| 2026.02.27 | ₩1,959 | ₩1,986 | ₩1,842 | ₩1,878 | -4.11% | 5.5만 |
|---|
| 2026.02.26 | ₩2,012 | ₩2,012 | ₩1,865 | ₩1,945 | -3.33% | 9.4만 |
|---|
| 2026.02.25 | ₩2,066 | ₩2,240 | ₩1,945 | ₩1,972 | -4.55% | 30만 |
|---|
| 2026.02.24 | ₩2,130 | ₩2,130 | ₩2,012 | ₩2,067 | -2.96% | 2.6만 |
|---|
| 2026.02.23 | ₩2,133 | ₩2,172 | ₩2,026 | ₩2,039 | -4.40% | 5.2만 |
|---|
| 2026.02.20 | ₩2,200 | ₩2,302 | ₩2,125 | ₩2,187 | -0.61% | 2만 |
|---|
| 2026.02.19 | ₩2,147 | ₩2,297 | ₩2,120 | ₩2,187 | +1.87% | 4.1만 |
|---|
| 2026.02.18 | ₩2,106 | ₩2,240 | ₩2,106 | ₩2,173 | +3.18% | 5.4만 |
|---|
| 2026.02.17 | ₩2,012 | ₩2,173 | ₩1,959 | ₩2,120 | +5.33% | 8.9만 |
|---|
| 2026.02.13 | ₩2,147 | ₩2,314 | ₩2,026 | ₩2,039 | -5.00% | 17.7만 |
|---|
| 2026.02.12 | ₩2,227 | ₩2,227 | ₩2,037 | ₩2,079 | -6.63% | 9.6만 |
|---|
| 2026.02.11 | ₩2,294 | ₩2,301 | ₩2,173 | ₩2,240 | -2.34% | 9.1만 |
|---|
| 2026.02.10 | ₩2,348 | ₩2,522 | ₩2,267 | ₩2,294 | -2.29% | 20.1만 |
|---|
| 2026.02.09 | ₩2,053 | ₩2,294 | ₩2,053 | ₩2,267 | +10.46% | 9.7만 |
|---|
| 2026.02.06 | ₩2,012 | ₩2,120 | ₩1,972 | ₩2,079 | +3.33% | 8.8만 |
|---|
| 2026.02.05 | ₩1,999 | ₩2,133 | ₩1,932 | ₩2,012 | +0.67% | 22.2만 |
|---|
| 2026.02.04 | ₩2,012 | ₩2,026 | ₩1,910 | ₩2,012 | 0.00% | 11.1만 |
|---|
| 2026.02.03 | ₩2,173 | ₩2,187 | ₩1,959 | ₩2,039 | -6.17% | 17.5만 |
|---|
| 2026.02.02 | ₩2,173 | ₩2,227 | ₩2,120 | ₩2,173 | 0.00% | 5.7만 |
|---|
| 2026.01.30 | ₩2,214 | ₩2,214 | ₩2,093 | ₩2,173 | -1.82% | 12.9만 |
|---|
| 2026.01.29 | ₩2,267 | ₩2,277 | ₩2,093 | ₩2,173 | -4.14% | 12.8만 |
|---|
| 2026.01.28 | ₩2,348 | ₩2,422 | ₩2,227 | ₩2,294 | -2.29% | 12.8만 |
|---|
| 2026.01.27 | ₩2,281 | ₩2,455 | ₩2,254 | ₩2,401 | +5.29% | 10.4만 |
|---|
| 2026.01.26 | ₩2,375 | ₩2,375 | ₩2,240 | ₩2,281 | -3.95% | 11.4만 |
|---|
| 2026.01.23 | ₩2,482 | ₩2,583 | ₩2,234 | ₩2,375 | -4.32% | 19.9만 |
|---|
| 2026.01.22 | ₩2,455 | ₩2,549 | ₩2,448 | ₩2,455 | 0.00% | 11.2만 |
|---|
| 2026.01.21 | ₩2,643 | ₩2,697 | ₩2,388 | ₩2,455 | -7.11% | 33.3만 |
|---|
| 2026.01.20 | ₩2,777 | ₩2,804 | ₩2,603 | ₩2,643 | -4.83% | 8.6만 |
|---|
| 2026.01.16 | ₩2,831 | ₩2,884 | ₩2,683 | ₩2,777 | -1.90% | 14.1만 |
|---|
| 2026.01.15 | ₩2,858 | ₩2,925 | ₩2,789 | ₩2,871 | +0.47% | 8.9만 |
|---|
| 2026.01.14 | ₩2,683 | ₩2,884 | ₩2,630 | ₩2,804 | +4.50% | 11.6만 |
|---|
| 2026.01.13 | ₩2,777 | ₩2,784 | ₩2,603 | ₩2,616 | -5.80% | 20.4만 |
|---|
| 2026.01.12 | ₩2,817 | ₩2,913 | ₩2,683 | ₩2,777 | -1.43% | 13.5만 |
|---|
| 2026.01.09 | ₩3,032 | ₩3,134 | ₩2,723 | ₩2,764 | -8.85% | 15.4만 |
|---|
| 2026.01.08 | ₩3,059 | ₩3,096 | ₩2,911 | ₩2,978 | -2.63% | 5.9만 |
|---|
| 2026.01.07 | ₩3,220 | ₩3,233 | ₩2,978 | ₩3,052 | -5.21% | 8.9만 |
|---|
| 2026.01.06 | ₩3,354 | ₩3,408 | ₩3,166 | ₩3,193 | -4.80% | 8.9만 |
|---|
| 2026.01.05 | ₩3,394 | ₩3,609 | ₩3,300 | ₩3,314 | -2.37% | 29.2만 |
|---|
| 2026.01.02 | ₩2,777 | ₩3,448 | ₩2,770 | ₩3,394 | +22.22% | 40.2만 |
|---|
| 2025.12.31 | ₩2,764 | ₩2,777 | ₩2,697 | ₩2,723 | -1.46% | 11.3만 |
|---|
| 2025.12.30 | ₩2,670 | ₩2,784 | ₩2,659 | ₩2,764 | +3.52% | 5.4만 |
|---|
| 2025.12.29 | ₩2,737 | ₩2,737 | ₩2,603 | ₩2,723 | -0.49% | 11.9만 |
|---|
| 2025.12.26 | ₩2,723 | ₩2,777 | ₩2,683 | ₩2,723 | 0.00% | 8만 |
|---|
| 2025.12.24 | ₩2,737 | ₩2,777 | ₩2,683 | ₩2,764 | +0.98% | 4.3만 |
|---|
| 2025.12.23 | ₩2,723 | ₩2,777 | ₩2,683 | ₩2,737 | +0.49% | 7.6만 |
|---|
| 2025.12.22 | ₩2,683 | ₩2,782 | ₩2,668 | ₩2,750 | +2.50% | 8만 |
|---|
| 2025.12.19 | ₩2,683 | ₩2,776 | ₩2,643 | ₩2,643 | -1.50% | 8.4만 |
|---|
| 2025.12.18 | ₩2,683 | ₩2,750 | ₩2,643 | ₩2,656 | -1.00% | 14.2만 |
|---|
| 2025.12.17 | ₩2,764 | ₩2,764 | ₩2,583 | ₩2,616 | -5.34% | 14.8만 |
|---|
| 2025.12.16 | ₩2,737 | ₩2,784 | ₩2,697 | ₩2,710 | -0.98% | 14.2만 |
|---|
| 2025.12.15 | ₩2,858 | ₩2,858 | ₩2,656 | ₩2,710 | -5.16% | 22.2만 |
|---|
| 2025.12.12 | ₩2,925 | ₩2,929 | ₩2,737 | ₩2,777 | -5.05% | 11.7만 |
|---|
| 2025.12.11 | ₩2,978 | ₩2,978 | ₩2,831 | ₩2,831 | -4.95% | 9.4만 |
|---|
| 2025.12.10 | ₩2,858 | ₩3,059 | ₩2,844 | ₩2,938 | +2.82% | 16.2만 |
|---|
| 2025.12.09 | ₩2,925 | ₩2,965 | ₩2,844 | ₩2,898 | -0.92% | 5.5만 |
|---|
| 2025.12.08 | ₩2,817 | ₩2,951 | ₩2,750 | ₩2,898 | +2.86% | 26만 |
|---|
| 2025.12.05 | ₩2,898 | ₩2,898 | ₩2,737 | ₩2,777 | -4.17% | 7만 |
|---|
| 2025.12.04 | ₩2,737 | ₩2,891 | ₩2,737 | ₩2,884 | +5.39% | 7.6만 |
|---|
| 2025.12.03 | ₩2,737 | ₩2,817 | ₩2,656 | ₩2,777 | +1.47% | 19.3만 |
|---|
| 2025.12.02 | ₩2,898 | ₩2,905 | ₩2,750 | ₩2,750 | -5.09% | 11.9만 |
|---|
| 2025.12.01 | ₩3,032 | ₩3,052 | ₩2,817 | ₩2,858 | -5.75% | 11.1만 |
|---|
| 2025.11.28 | ₩3,059 | ₩3,126 | ₩3,005 | ₩3,032 | -0.88% | 10.8만 |
|---|
| 2025.11.26 | ₩2,911 | ₩3,059 | ₩2,884 | ₩3,005 | +3.23% | 11.3만 |
|---|
| 2025.11.25 | ₩2,898 | ₩2,992 | ₩2,850 | ₩2,951 | +1.85% | 9.8만 |
|---|
| 2025.11.24 | ₩2,992 | ₩2,992 | ₩2,723 | ₩2,884 | -3.59% | 26.8만 |
|---|
| 2025.11.21 | ₩2,871 | ₩2,992 | ₩2,817 | ₩2,951 | +2.80% | 8.2만 |
|---|
| 2025.11.20 | ₩3,032 | ₩3,327 | ₩2,837 | ₩2,844 | -6.19% | 27.4만 |
|---|
| 2025.11.19 | ₩3,233 | ₩3,354 | ₩3,126 | ₩3,166 | -2.07% | 7.7만 |
|---|
| 2025.11.18 | ₩3,261 | ₩3,314 | ₩3,166 | ₩3,314 | +1.60% | 3.4만 |
|---|
| 2025.11.17 | ₩3,206 | ₩3,324 | ₩3,086 | ₩3,206 | 0.00% | 9.3만 |
|---|
| 2025.11.14 | ₩3,193 | ₩3,272 | ₩3,086 | ₩3,139 | -1.68% | 7.2만 |
|---|
| 2025.11.13 | ₩3,367 | ₩3,367 | ₩3,166 | ₩3,247 | -3.59% | 11.3만 |
|---|
| 2025.11.12 | ₩3,515 | ₩3,649 | ₩3,354 | ₩3,381 | -3.82% | 10.6만 |
|---|
| 2025.11.11 | ₩3,408 | ₩3,582 | ₩3,401 | ₩3,475 | +1.97% | 4.9만 |
|---|
| 2025.11.10 | ₩3,461 | ₩3,488 | ₩3,314 | ₩3,408 | -1.55% | 3.8만 |
|---|
| 2025.11.07 | ₩3,166 | ₩3,461 | ₩3,086 | ₩3,448 | +8.90% | 20.8만 |
|---|
| 2025.11.06 | ₩3,273 | ₩3,408 | ₩3,086 | ₩3,112 | -4.92% | 13.3만 |
|---|
| 2025.11.05 | ₩3,166 | ₩3,388 | ₩3,166 | ₩3,260 | +2.97% | 8.8만 |
|---|
| 2025.11.04 | ₩3,233 | ₩3,461 | ₩3,153 | ₩3,166 | -2.07% | 24.2만 |
|---|
| 2025.11.03 | ₩3,421 | ₩3,448 | ₩3,287 | ₩3,314 | -3.14% | 11.2만 |
|---|
| 2025.10.31 | ₩3,434 | ₩3,528 | ₩3,421 | ₩3,461 | +0.78% | 7.8만 |
|---|
| 2025.10.30 | ₩3,502 | ₩3,595 | ₩3,448 | ₩3,461 | -1.15% | 9.5만 |
|---|
| 2025.10.29 | ₩3,515 | ₩3,864 | ₩3,381 | ₩3,582 | +1.91% | 18.1만 |
|---|
| 2025.10.28 | ₩3,609 | ₩3,689 | ₩3,461 | ₩3,488 | -3.35% | 18.1만 |
|---|
| 2025.10.27 | ₩4,092 | ₩4,092 | ₩3,579 | ₩3,649 | -10.82% | 29.4만 |
|---|
| 2025.10.24 | ₩3,998 | ₩4,166 | ₩3,958 | ₩4,038 | +1.01% | 9만 |
|---|
| 2025.10.23 | ₩3,555 | ₩4,025 | ₩3,555 | ₩3,985 | +12.08% | 32.6만 |
|---|
| 2025.10.22 | ₩3,716 | ₩3,743 | ₩3,468 | ₩3,582 | -3.61% | 24만 |
|---|
| 2025.10.21 | ₩3,783 | ₩3,877 | ₩3,488 | ₩3,703 | -2.13% | 37만 |
|---|
| 2025.10.20 | ₩3,938 | ₩4,011 | ₩3,797 | ₩3,824 | -2.90% | 21만 |
|---|
| 2025.10.17 | ₩3,944 | ₩4,011 | ₩3,756 | ₩3,891 | -1.36% | 41.9만 |
|---|
| 2025.10.16 | ₩4,239 | ₩4,307 | ₩3,797 | ₩3,877 | -8.54% | 67.2만 |
|---|
| 2025.10.15 | ₩4,320 | ₩4,399 | ₩4,159 | ₩4,226 | -2.17% | 17.9만 |
|---|
| 2025.10.14 | ₩4,239 | ₩4,340 | ₩4,159 | ₩4,266 | +0.63% | 27.7만 |
|---|
| 2025.10.13 | ₩4,119 | ₩4,400 | ₩4,052 | ₩4,253 | +3.26% | 40.3만 |
|---|
| 2025.10.10 | ₩4,159 | ₩4,320 | ₩4,119 | ₩4,186 | +0.65% | 36.7만 |
|---|