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 | ₩202 | ₩206 | ₩195 | ₩200 | -0.66% | 197.7만 |
| 2026.10.07 | ₩206 | ₩210 | ₩194 | ₩202 | -1.95% | 41.9만 |
| 2026.10.06 | ₩206 | ₩214 | ₩202 | ₩206 | 0.00% | 57.3만 |
| 2026.10.05 | ₩200 | ₩211 | ₩196 | ₩206 | +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 | ₩202 | ₩188 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩198 |
| +4.96% |
| 227.7만 |
| 2026.09.29 | ₩184 | ₩208 | ₩172 | ₩202 | +9.42% | 7675.8만 |
|---|
| 2026.09.28 | ₩184 | ₩187 | ₩174 | ₩179 | -2.90% | 145.1만 |
|---|
| 2026.09.25 | ₩196 | ₩196 | ₩187 | ₩188 | -4.08% | 65.4만 |
|---|
| 2026.09.24 | ₩192 | ₩196 | ₩190 | ₩195 | +1.39% | 92.9만 |
|---|
| 2026.09.23 | ₩215 | ₩215 | ₩187 | ₩199 | -7.45% | 154.5만 |
|---|
| 2026.09.22 | ₩212 | ₩226 | ₩206 | ₩210 | -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 | ₩245 | ₩249 | ₩234 | ₩246 | +0.55% | 152.1만 |
|---|
| 2026.09.10 | ₩220 | ₩245 | ₩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 | ₩253 | ₩219 | ₩249 | +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 | ₩528 | ₩609 | ₩223 | ₩262 | -50.38% | 5.3억 |
|---|
| 2026.08.28 | ₩341 | ₩363 | ₩295 | ₩301 | -11.76% | 473.1만 |
|---|
| 2026.08.27 | ₩334 | ₩351 | ₩321 | ₩345 | +3.20% | 178.4만 |
|---|
| 2026.08.26 | ₩347 | ₩358 | ₩335 | ₩339 | -2.31% | 1518.5만 |
|---|
| 2026.08.25 | ₩375 | ₩377 | ₩347 | ₩354 | -5.69% | 177.2만 |
|---|
| 2026.08.24 | ₩401 | ₩401 | ₩366 | ₩370 | -7.67% | 24.6만 |
|---|
| 2026.08.21 | ₩385 | ₩401 | ₩374 | ₩397 | +3.13% | 12.3만 |
|---|
| 2026.08.20 | ₩365 | ₩381 | ₩361 | ₩373 | +2.20% | 49만 |
|---|
| 2026.08.19 | ₩387 | ₩398 | ₩347 | ₩369 | -4.83% | 40.2만 |
|---|
| 2026.08.18 | ₩399 | ₩399 | ₩393 | ₩393 | -1.67% | 17.6만 |
|---|
| 2026.08.17 | ₩408 | ₩430 | ₩402 | ₩402 | -1.31% | 66.1만 |
|---|
| 2026.08.14 | ₩410 | ₩486 | ₩395 | ₩458 | +11.73% | 173.1만 |
|---|
| 2026.08.13 | ₩383 | ₩421 | ₩374 | ₩408 | +6.27% | 70.4만 |
|---|
| 2026.08.12 | ₩413 | ₩413 | ₩362 | ₩382 | -7.44% | 117.1만 |
|---|
| 2026.08.11 | ₩444 | ₩481 | ₩387 | ₩421 | -5.12% | 598만 |
|---|
| 2026.08.10 | ₩436 | ₩452 | ₩421 | ₩425 | -2.45% | 71.1만 |
|---|
| 2026.08.07 | ₩425 | ₩473 | ₩414 | ₩433 | +1.89% | 132.9만 |
|---|
| 2026.08.06 | ₩450 | ₩461 | ₩428 | ₩430 | -4.45% | 131만 |
|---|
| 2026.08.05 | ₩414 | ₩465 | ₩403 | ₩456 | +10.00% | 762.6만 |
|---|
| 2026.08.04 | ₩568 | ₩721 | ₩561 | ₩617 | +8.71% | 3548.3만 |
|---|
| 2026.08.03 | ₩561 | ₩579 | ₩550 | ₩562 | +0.24% | 11.1만 |
|---|
| 2026.07.31 | ₩542 | ₩561 | ₩526 | ₩548 | +0.99% | 18.6만 |
|---|
| 2026.07.30 | ₩561 | ₩569 | ₩540 | ₩542 | -3.33% | 3.9만 |
|---|
| 2026.07.29 | ₩588 | ₩588 | ₩548 | ₩553 | -5.91% | 22.8만 |
|---|
| 2026.07.28 | ₩541 | ₩575 | ₩508 | ₩561 | +3.70% | 23.2만 |
|---|
| 2026.07.27 | ₩557 | ₩557 | ₩516 | ₩538 | -3.36% | 13.1만 |
|---|
| 2026.07.24 | ₩512 | ₩548 | ₩486 | ₩525 | +2.61% | 15.3만 |
|---|
| 2026.07.23 | ₩532 | ₩548 | ₩521 | ₩522 | -1.76% | 28.6만 |
|---|
| 2026.07.22 | ₩548 | ₩556 | ₩540 | ₩540 | -1.46% | 12.5만 |
|---|
| 2026.07.21 | ₩558 | ₩561 | ₩536 | ₩554 | -0.72% | 11.1만 |
|---|
| 2026.07.20 | ₩575 | ₩588 | ₩541 | ₩549 | -4.42% | 7.1만 |
|---|
| 2026.07.17 | ₩534 | ₩562 | ₩516 | ₩561 | +5.00% | 13.2만 |
|---|
| 2026.07.16 | ₩575 | ₩576 | ₩538 | ₩552 | -3.95% | 18.2만 |
|---|
| 2026.07.15 | ₩548 | ₩561 | ₩548 | ₩552 | +0.73% | 8.9만 |
|---|
| 2026.07.14 | ₩564 | ₩588 | ₩540 | ₩548 | -2.84% | 24.6만 |
|---|
| 2026.07.13 | ₩601 | ₩628 | ₩552 | ₩561 | -6.67% | 17.4만 |
|---|
| 2026.07.10 | ₩615 | ₩616 | ₩575 | ₩577 | -6.09% | 17.4만 |
|---|
| 2026.07.09 | ₩615 | ₩641 | ₩591 | ₩623 | +1.30% | 8.8만 |
|---|
| 2026.07.08 | ₩621 | ₩641 | ₩599 | ₩641 | +3.23% | 13.9만 |
|---|
| 2026.07.07 | ₩637 | ₩641 | ₩576 | ₩640 | +0.42% | 13.7만 |
|---|
| 2026.07.06 | ₩628 | ₩647 | ₩601 | ₩645 | +2.77% | 10.5만 |
|---|
| 2026.07.02 | ₩645 | ₩679 | ₩595 | ₩605 | -6.21% | 39.9만 |
|---|
| 2026.07.01 | ₩628 | ₩703 | ₩615 | ₩665 | +5.96% | 47.6만 |
|---|
| 2026.06.30 | ₩721 | ₩735 | ₩552 | ₩608 | -15.74% | 1329.3만 |
|---|
| 2026.06.29 | ₩621 | ₩665 | ₩607 | ₩659 | +6.02% | 14.9만 |
|---|
| 2026.06.26 | ₩576 | ₩620 | ₩575 | ₩599 | +3.94% | 10.5만 |
|---|
| 2026.06.25 | ₩607 | ₩615 | ₩561 | ₩580 | -4.41% | 15.5만 |
|---|
| 2026.06.24 | ₩640 | ₩640 | ₩588 | ₩589 | -7.93% | 27만 |
|---|
| 2026.06.23 | ₩512 | ₩623 | ₩512 | ₩623 | +21.67% | 98.5만 |
|---|
| 2026.06.22 | ₩648 | ₩668 | ₩537 | ₩537 | -17.11% | 78.4만 |
|---|
| 2026.06.18 | ₩695 | ₩695 | ₩601 | ₩668 | -3.85% | 50.1만 |
|---|
| 2026.06.17 | ₩708 | ₩768 | ₩661 | ₩683 | -3.58% | 72.5만 |
|---|
| 2026.06.16 | ₩756 | ₩772 | ₩699 | ₩728 | -3.71% | 28.3만 |
|---|
| 2026.06.15 | ₩750 | ₩775 | ₩688 | ₩771 | +2.85% | 39.7만 |
|---|
| 2026.06.12 | ₩775 | ₩823 | ₩743 | ₩764 | -1.38% | 27.9만 |
|---|
| 2026.06.11 | ₩894 | ₩894 | ₩736 | ₩820 | -8.22% | 42.6만 |
|---|
| 2026.06.10 | ₩922 | ₩949 | ₩816 | ₩854 | -7.39% | 83.8만 |
|---|
| 2026.06.09 | ₩1,221 | ₩1,309 | ₩927 | ₩935 | -23.41% | 132.3만 |
|---|
| 2026.06.08 | ₩1,096 | ₩1,229 | ₩975 | ₩1,162 | +6.10% | 387만 |
|---|
| 2026.06.05 | ₩969 | ₩1,817 | ₩938 | ₩1,156 | +19.31% | 7027.9만 |
|---|
| 2026.06.04 | ₩906 | ₩926 | ₩882 | ₩926 | +2.21% | 4.1만 |
|---|
| 2026.06.03 | ₩891 | ₩935 | ₩843 | ₩859 | -3.60% | 14.7만 |
|---|
| 2026.06.02 | ₩901 | ₩975 | ₩870 | ₩906 | +0.59% | 6.7만 |
|---|
| 2026.06.01 | ₩975 | ₩986 | ₩879 | ₩915 | -6.16% | 14.1만 |
|---|
| 2026.05.29 | ₩895 | ₩935 | ₩895 | ₩935 | +4.48% | 5.8만 |
|---|
| 2026.05.28 | ₩891 | ₩926 | ₩823 | ₩895 | +0.45% | 10.2만 |
|---|
| 2026.05.27 | ₩882 | ₩1,007 | ₩882 | ₩883 | +0.15% | 22.8만 |
|---|
| 2026.05.26 | ₩848 | ₩878 | ₩828 | ₩864 | +1.89% | 12.8만 |
|---|
| 2026.05.22 | ₩800 | ₩883 | ₩800 | ₩815 | +1.84% | 14.4만 |
|---|
| 2026.05.21 | ₩775 | ₩800 | ₩728 | ₩782 | +0.86% | 25.6만 |
|---|
| 2026.05.20 | ₩775 | ₩816 | ₩762 | ₩788 | +1.72% | 27.8만 |
|---|
| 2026.05.19 | ₩794 | ₩868 | ₩775 | ₩782 | -1.52% | 5.5만 |
|---|
| 2026.05.18 | ₩858 | ₩858 | ₩775 | ₩800 | -6.70% | 20.8만 |
|---|
| 2026.05.15 | ₩922 | ₩937 | ₩855 | ₩856 | -7.10% | 13.8만 |
|---|
| 2026.05.14 | ₩990 | ₩997 | ₩883 | ₩922 | -6.88% | 15.8만 |
|---|
| 2026.05.13 | ₩983 | ₩1,034 | ₩922 | ₩957 | -2.72% | 14.9만 |
|---|
| 2026.05.12 | ₩922 | ₩970 | ₩922 | ₩970 | +5.22% | 6.9만 |
|---|
| 2026.05.11 | ₩926 | ₩935 | ₩884 | ₩926 | 0.00% | 16.5만 |
|---|
| 2026.05.08 | ₩887 | ₩933 | ₩875 | ₩888 | +0.15% | 12.8만 |
|---|
| 2026.05.07 | ₩970 | ₩1,002 | ₩870 | ₩887 | -8.54% | 17.7만 |
|---|
| 2026.05.06 | ₩937 | ₩991 | ₩937 | ₩962 | +2.71% | 15.2만 |
|---|
| 2026.05.05 | ₩1,029 | ₩1,068 | ₩922 | ₩949 | -7.79% | 25.6만 |
|---|
| 2026.05.04 | ₩1,096 | ₩1,132 | ₩990 | ₩995 | -9.15% | 23.3만 |
|---|
| 2026.05.01 | ₩1,158 | ₩1,158 | ₩1,069 | ₩1,078 | -6.92% | 8.7만 |
|---|
| 2026.04.30 | ₩1,066 | ₩1,145 | ₩1,066 | ₩1,069 | +0.25% | 10.8만 |
|---|
| 2026.04.29 | ₩1,149 | ₩1,150 | ₩1,017 | ₩1,046 | -8.95% | 23.7만 |
|---|
| 2026.04.28 | ₩1,181 | ₩1,228 | ₩1,132 | ₩1,134 | -3.96% | 8.8만 |
|---|
| 2026.04.27 | ₩1,138 | ₩1,202 | ₩1,080 | ₩1,153 | +1.29% | 39.6만 |
|---|
| 2026.04.24 | ₩1,229 | ₩1,229 | ₩1,098 | ₩1,125 | -8.48% | 15.1만 |
|---|
| 2026.04.23 | ₩1,403 | ₩1,403 | ₩1,098 | ₩1,197 | -14.67% | 62.8만 |
|---|
| 2026.04.22 | ₩1,403 | ₩1,416 | ₩1,349 | ₩1,376 | -1.90% | 25.3만 |
|---|
| 2026.04.21 | ₩1,376 | ₩1,438 | ₩1,336 | ₩1,376 | 0.00% | 23.8만 |
|---|
| 2026.04.20 | ₩1,349 | ₩1,390 | ₩1,323 | ₩1,349 | 0.00% | 18.9만 |
|---|
| 2026.04.17 | ₩1,470 | ₩1,470 | ₩1,283 | ₩1,301 | -11.45% | 66.9만 |
|---|
| 2026.04.16 | ₩1,657 | ₩1,730 | ₩1,456 | ₩1,456 | -12.10% | 89.3만 |
|---|
| 2026.04.15 | ₩1,804 | ₩2,058 | ₩1,777 | ₩1,964 | +8.89% | 43.6만 |
|---|
| 2026.04.14 | ₩1,657 | ₩1,804 | ₩1,630 | ₩1,804 | +8.87% | 16.8만 |
|---|
| 2026.04.13 | ₩1,590 | ₩1,670 | ₩1,577 | ₩1,630 | +2.52% | 8.2만 |
|---|
| 2026.04.10 | ₩1,577 | ₩1,621 | ₩1,550 | ₩1,617 | +2.54% | 15.7만 |
|---|
| 2026.04.09 | ₩1,577 | ₩1,617 | ₩1,536 | ₩1,550 | -1.69% | 12.8만 |
|---|
| 2026.04.08 | ₩1,724 | ₩1,724 | ₩1,577 | ₩1,603 | -6.98% | 11.3만 |
|---|
| 2026.04.07 | ₩1,724 | ₩1,764 | ₩1,523 | ₩1,657 | -3.88% | 37.6만 |
|---|
| 2026.04.06 | ₩1,871 | ₩1,937 | ₩1,724 | ₩1,750 | -6.43% | 284.9만 |
|---|
| 2026.04.02 | ₩1,677 | ₩1,805 | ₩1,670 | ₩1,764 | +5.18% | 17.1만 |
|---|
| 2026.04.01 | ₩1,536 | ₩1,750 | ₩1,536 | ₩1,737 | +13.04% | 9.6만 |
|---|
| 2026.03.31 | ₩1,456 | ₩1,577 | ₩1,456 | ₩1,577 | +8.26% | 6.9만 |
|---|
| 2026.03.30 | ₩1,563 | ₩1,563 | ₩1,450 | ₩1,456 | -6.84% | 8.9만 |
|---|
| 2026.03.27 | ₩1,536 | ₩1,602 | ₩1,483 | ₩1,536 | 0.00% | 13.4만 |
|---|
| 2026.03.26 | ₩1,510 | ₩1,817 | ₩1,463 | ₩1,590 | +5.31% | 25.5만 |
|---|
| 2026.03.25 | ₩1,536 | ₩1,603 | ₩1,456 | ₩1,523 | -0.87% | 8.6만 |
|---|
| 2026.03.24 | ₩1,563 | ₩1,579 | ₩1,496 | ₩1,536 | -1.71% | 11.1만 |
|---|
| 2026.03.23 | ₩1,643 | ₩1,677 | ₩1,577 | ₩1,577 | -4.07% | 4.4만 |
|---|
| 2026.03.20 | ₩1,797 | ₩1,797 | ₩1,590 | ₩1,630 | -9.29% | 20.3만 |
|---|
| 2026.03.19 | ₩1,750 | ₩1,817 | ₩1,683 | ₩1,710 | -2.29% | 5.7만 |
|---|
| 2026.03.18 | ₩1,829 | ₩1,937 | ₩1,724 | ₩1,790 | -2.12% | 25.7만 |
|---|
| 2026.03.17 | ₩1,737 | ₩1,856 | ₩1,737 | ₩1,764 | +1.54% | 9.5만 |
|---|
| 2026.03.16 | ₩1,704 | ₩1,777 | ₩1,683 | ₩1,737 | +1.96% | 4만 |
|---|
| 2026.03.13 | ₩1,697 | ₩1,790 | ₩1,590 | ₩1,657 | -2.36% | 21.6만 |
|---|
| 2026.03.12 | ₩1,830 | ₩1,871 | ₩1,724 | ₩1,737 | -5.11% | 8.1만 |
|---|
| 2026.03.11 | ₩1,790 | ₩2,004 | ₩1,737 | ₩1,790 | 0.00% | 43만 |
|---|
| 2026.03.10 | ₩1,790 | ₩1,818 | ₩1,737 | ₩1,797 | +0.37% | 2.3만 |
|---|
| 2026.03.09 | ₩1,737 | ₩1,830 | ₩1,683 | ₩1,777 | +2.31% | 4.7만 |
|---|
| 2026.03.06 | ₩1,837 | ₩1,844 | ₩1,724 | ₩1,777 | -3.27% | 5.2만 |
|---|
| 2026.03.05 | ₩1,862 | ₩1,911 | ₩1,790 | ₩1,844 | -1.00% | 8.4만 |
|---|
| 2026.03.04 | ₩1,830 | ₩1,991 | ₩1,817 | ₩1,924 | +5.11% | 7.9만 |
|---|
| 2026.03.03 | ₩1,977 | ₩1,977 | ₩1,777 | ₩1,804 | -8.78% | 6.7만 |
|---|
| 2026.03.02 | ₩1,804 | ₩1,937 | ₩1,764 | ₩1,884 | +4.44% | 6만 |
|---|
| 2026.02.27 | ₩1,951 | ₩1,977 | ₩1,834 | ₩1,871 | -4.11% | 5.5만 |
|---|
| 2026.02.26 | ₩2,004 | ₩2,004 | ₩1,857 | ₩1,937 | -3.33% | 9.4만 |
|---|
| 2026.02.25 | ₩2,058 | ₩2,231 | ₩1,937 | ₩1,964 | -4.55% | 30만 |
|---|
| 2026.02.24 | ₩2,122 | ₩2,122 | ₩2,004 | ₩2,059 | -2.96% | 2.6만 |
|---|
| 2026.02.23 | ₩2,124 | ₩2,163 | ₩2,017 | ₩2,031 | -4.40% | 5.2만 |
|---|
| 2026.02.20 | ₩2,191 | ₩2,293 | ₩2,116 | ₩2,178 | -0.61% | 2만 |
|---|
| 2026.02.19 | ₩2,138 | ₩2,287 | ₩2,111 | ₩2,178 | +1.87% | 4.1만 |
|---|
| 2026.02.18 | ₩2,098 | ₩2,231 | ₩2,098 | ₩2,164 | +3.18% | 5.4만 |
|---|
| 2026.02.17 | ₩2,004 | ₩2,164 | ₩1,951 | ₩2,111 | +5.33% | 8.9만 |
|---|
| 2026.02.13 | ₩2,138 | ₩2,305 | ₩2,017 | ₩2,031 | -5.00% | 17.7만 |
|---|
| 2026.02.12 | ₩2,218 | ₩2,218 | ₩2,028 | ₩2,071 | -6.63% | 9.6만 |
|---|
| 2026.02.11 | ₩2,285 | ₩2,291 | ₩2,164 | ₩2,231 | -2.34% | 9.1만 |
|---|
| 2026.02.10 | ₩2,338 | ₩2,512 | ₩2,258 | ₩2,285 | -2.29% | 20.1만 |
|---|
| 2026.02.09 | ₩2,044 | ₩2,285 | ₩2,044 | ₩2,258 | +10.46% | 9.7만 |
|---|
| 2026.02.06 | ₩2,004 | ₩2,111 | ₩1,964 | ₩2,071 | +3.33% | 8.8만 |
|---|
| 2026.02.05 | ₩1,991 | ₩2,124 | ₩1,924 | ₩2,004 | +0.67% | 22.2만 |
|---|
| 2026.02.04 | ₩2,004 | ₩2,017 | ₩1,903 | ₩2,004 | 0.00% | 11.1만 |
|---|
| 2026.02.03 | ₩2,164 | ₩2,178 | ₩1,951 | ₩2,031 | -6.17% | 17.5만 |
|---|
| 2026.02.02 | ₩2,164 | ₩2,218 | ₩2,111 | ₩2,164 | 0.00% | 5.7만 |
|---|
| 2026.01.30 | ₩2,205 | ₩2,205 | ₩2,084 | ₩2,164 | -1.82% | 12.9만 |
|---|
| 2026.01.29 | ₩2,258 | ₩2,267 | ₩2,084 | ₩2,164 | -4.14% | 12.8만 |
|---|
| 2026.01.28 | ₩2,338 | ₩2,412 | ₩2,218 | ₩2,285 | -2.29% | 12.8만 |
|---|
| 2026.01.27 | ₩2,271 | ₩2,445 | ₩2,245 | ₩2,392 | +5.29% | 10.4만 |
|---|
| 2026.01.26 | ₩2,365 | ₩2,365 | ₩2,231 | ₩2,271 | -3.95% | 11.4만 |
|---|
| 2026.01.23 | ₩2,472 | ₩2,572 | ₩2,225 | ₩2,365 | -4.32% | 19.9만 |
|---|
| 2026.01.22 | ₩2,445 | ₩2,539 | ₩2,438 | ₩2,445 | 0.00% | 11.2만 |
|---|
| 2026.01.21 | ₩2,632 | ₩2,686 | ₩2,378 | ₩2,445 | -7.11% | 33.3만 |
|---|
| 2026.01.20 | ₩2,766 | ₩2,792 | ₩2,592 | ₩2,632 | -4.83% | 8.6만 |
|---|
| 2026.01.16 | ₩2,819 | ₩2,873 | ₩2,672 | ₩2,766 | -1.90% | 14.1만 |
|---|
| 2026.01.15 | ₩2,846 | ₩2,913 | ₩2,778 | ₩2,859 | +0.47% | 8.9만 |
|---|
| 2026.01.14 | ₩2,672 | ₩2,873 | ₩2,619 | ₩2,792 | +4.50% | 11.6만 |
|---|
| 2026.01.13 | ₩2,766 | ₩2,772 | ₩2,592 | ₩2,605 | -5.80% | 20.4만 |
|---|
| 2026.01.12 | ₩2,806 | ₩2,901 | ₩2,672 | ₩2,766 | -1.43% | 13.5만 |
|---|
| 2026.01.09 | ₩3,020 | ₩3,121 | ₩2,712 | ₩2,752 | -8.85% | 15.4만 |
|---|
| 2026.01.08 | ₩3,046 | ₩3,084 | ₩2,899 | ₩2,966 | -2.63% | 5.9만 |
|---|
| 2026.01.07 | ₩3,207 | ₩3,220 | ₩2,966 | ₩3,040 | -5.21% | 8.9만 |
|---|
| 2026.01.06 | ₩3,340 | ₩3,394 | ₩3,153 | ₩3,180 | -4.80% | 8.9만 |
|---|
| 2026.01.05 | ₩3,380 | ₩3,594 | ₩3,287 | ₩3,300 | -2.37% | 29.2만 |
|---|
| 2026.01.02 | ₩2,766 | ₩3,434 | ₩2,759 | ₩3,380 | +22.22% | 40.2만 |
|---|
| 2025.12.31 | ₩2,752 | ₩2,766 | ₩2,686 | ₩2,712 | -1.46% | 11.3만 |
|---|
| 2025.12.30 | ₩2,659 | ₩2,772 | ₩2,648 | ₩2,752 | +3.52% | 5.4만 |
|---|
| 2025.12.29 | ₩2,726 | ₩2,726 | ₩2,592 | ₩2,712 | -0.49% | 11.9만 |
|---|
| 2025.12.26 | ₩2,712 | ₩2,766 | ₩2,672 | ₩2,712 | 0.00% | 8만 |
|---|
| 2025.12.24 | ₩2,726 | ₩2,766 | ₩2,672 | ₩2,752 | +0.98% | 4.3만 |
|---|
| 2025.12.23 | ₩2,712 | ₩2,766 | ₩2,672 | ₩2,726 | +0.49% | 7.6만 |
|---|
| 2025.12.22 | ₩2,672 | ₩2,771 | ₩2,657 | ₩2,739 | +2.50% | 8만 |
|---|
| 2025.12.19 | ₩2,672 | ₩2,764 | ₩2,632 | ₩2,632 | -1.50% | 8.4만 |
|---|
| 2025.12.18 | ₩2,672 | ₩2,739 | ₩2,632 | ₩2,645 | -1.00% | 14.2만 |
|---|
| 2025.12.17 | ₩2,752 | ₩2,752 | ₩2,572 | ₩2,605 | -5.34% | 14.8만 |
|---|
| 2025.12.16 | ₩2,726 | ₩2,772 | ₩2,686 | ₩2,699 | -0.98% | 14.2만 |
|---|
| 2025.12.15 | ₩2,846 | ₩2,846 | ₩2,645 | ₩2,699 | -5.16% | 22.2만 |
|---|
| 2025.12.12 | ₩2,913 | ₩2,917 | ₩2,726 | ₩2,766 | -5.05% | 11.7만 |
|---|
| 2025.12.11 | ₩2,966 | ₩2,966 | ₩2,819 | ₩2,819 | -4.95% | 9.4만 |
|---|
| 2025.12.10 | ₩2,846 | ₩3,046 | ₩2,832 | ₩2,926 | +2.82% | 16.2만 |
|---|
| 2025.12.09 | ₩2,913 | ₩2,953 | ₩2,832 | ₩2,886 | -0.92% | 5.5만 |
|---|
| 2025.12.08 | ₩2,806 | ₩2,939 | ₩2,739 | ₩2,886 | +2.86% | 26만 |
|---|
| 2025.12.05 | ₩2,886 | ₩2,886 | ₩2,726 | ₩2,766 | -4.17% | 7만 |
|---|
| 2025.12.04 | ₩2,726 | ₩2,879 | ₩2,726 | ₩2,873 | +5.39% | 7.6만 |
|---|
| 2025.12.03 | ₩2,726 | ₩2,806 | ₩2,645 | ₩2,766 | +1.47% | 19.3만 |
|---|
| 2025.12.02 | ₩2,886 | ₩2,893 | ₩2,739 | ₩2,739 | -5.09% | 11.9만 |
|---|
| 2025.12.01 | ₩3,020 | ₩3,040 | ₩2,806 | ₩2,846 | -5.75% | 11.1만 |
|---|
| 2025.11.28 | ₩3,046 | ₩3,113 | ₩2,993 | ₩3,020 | -0.88% | 10.8만 |
|---|
| 2025.11.26 | ₩2,899 | ₩3,046 | ₩2,873 | ₩2,993 | +3.23% | 11.3만 |
|---|
| 2025.11.25 | ₩2,886 | ₩2,979 | ₩2,838 | ₩2,939 | +1.85% | 9.8만 |
|---|
| 2025.11.24 | ₩2,979 | ₩2,979 | ₩2,712 | ₩2,873 | -3.59% | 26.8만 |
|---|
| 2025.11.21 | ₩2,859 | ₩2,979 | ₩2,806 | ₩2,939 | +2.80% | 8.2만 |
|---|
| 2025.11.20 | ₩3,020 | ₩3,313 | ₩2,826 | ₩2,832 | -6.19% | 27.4만 |
|---|
| 2025.11.19 | ₩3,220 | ₩3,340 | ₩3,113 | ₩3,153 | -2.07% | 7.7만 |
|---|
| 2025.11.18 | ₩3,248 | ₩3,300 | ₩3,153 | ₩3,300 | +1.60% | 3.4만 |
|---|
| 2025.11.17 | ₩3,193 | ₩3,311 | ₩3,073 | ₩3,193 | 0.00% | 9.3만 |
|---|
| 2025.11.14 | ₩3,180 | ₩3,259 | ₩3,073 | ₩3,126 | -1.68% | 7.2만 |
|---|
| 2025.11.13 | ₩3,354 | ₩3,354 | ₩3,153 | ₩3,233 | -3.59% | 11.3만 |
|---|
| 2025.11.12 | ₩3,501 | ₩3,634 | ₩3,340 | ₩3,367 | -3.82% | 10.6만 |
|---|
| 2025.11.11 | ₩3,394 | ₩3,567 | ₩3,387 | ₩3,460 | +1.97% | 4.9만 |
|---|
| 2025.11.10 | ₩3,447 | ₩3,474 | ₩3,300 | ₩3,394 | -1.55% | 3.8만 |
|---|
| 2025.11.07 | ₩3,153 | ₩3,447 | ₩3,073 | ₩3,434 | +8.90% | 20.8만 |
|---|
| 2025.11.06 | ₩3,260 | ₩3,394 | ₩3,073 | ₩3,100 | -4.92% | 13.3만 |
|---|
| 2025.11.05 | ₩3,153 | ₩3,374 | ₩3,153 | ₩3,247 | +2.97% | 8.8만 |
|---|
| 2025.11.04 | ₩3,220 | ₩3,447 | ₩3,140 | ₩3,153 | -2.07% | 24.2만 |
|---|
| 2025.11.03 | ₩3,407 | ₩3,434 | ₩3,273 | ₩3,300 | -3.14% | 11.2만 |
|---|
| 2025.10.31 | ₩3,420 | ₩3,514 | ₩3,407 | ₩3,447 | +0.78% | 7.8만 |
|---|
| 2025.10.30 | ₩3,487 | ₩3,581 | ₩3,434 | ₩3,447 | -1.15% | 9.5만 |
|---|
| 2025.10.29 | ₩3,501 | ₩3,848 | ₩3,367 | ₩3,567 | +1.91% | 18.1만 |
|---|
| 2025.10.28 | ₩3,594 | ₩3,674 | ₩3,447 | ₩3,474 | -3.35% | 18.1만 |
|---|
| 2025.10.27 | ₩4,075 | ₩4,075 | ₩3,565 | ₩3,634 | -10.82% | 29.4만 |
|---|
| 2025.10.24 | ₩3,982 | ₩4,149 | ₩3,941 | ₩4,022 | +1.01% | 9만 |
|---|
| 2025.10.23 | ₩3,541 | ₩4,008 | ₩3,541 | ₩3,968 | +12.08% | 32.6만 |
|---|
| 2025.10.22 | ₩3,701 | ₩3,728 | ₩3,454 | ₩3,567 | -3.61% | 24만 |
|---|
| 2025.10.21 | ₩3,768 | ₩3,861 | ₩3,474 | ₩3,688 | -2.13% | 37만 |
|---|
| 2025.10.20 | ₩3,921 | ₩3,995 | ₩3,781 | ₩3,808 | -2.90% | 21만 |
|---|
| 2025.10.17 | ₩3,928 | ₩3,995 | ₩3,741 | ₩3,875 | -1.36% | 41.9만 |
|---|
| 2025.10.16 | ₩4,222 | ₩4,289 | ₩3,781 | ₩3,861 | -8.54% | 67.2만 |
|---|
| 2025.10.15 | ₩4,302 | ₩4,381 | ₩4,142 | ₩4,209 | -2.17% | 17.9만 |
|---|
| 2025.10.14 | ₩4,222 | ₩4,322 | ₩4,142 | ₩4,249 | +0.63% | 27.7만 |
|---|
| 2025.10.13 | ₩4,102 | ₩4,382 | ₩4,035 | ₩4,235 | +3.26% | 40.3만 |
|---|
| 2025.10.10 | ₩4,142 | ₩4,302 | ₩4,102 | ₩4,169 | +0.65% | 36.7만 |
|---|