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 | ₩214 | ₩193 | ₩199 | -0.67% | 881.6만 |
| 2026.10.08 | ₩202 | ₩206 | ₩195 | ₩201 | -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 | ₩201 | ₩211 | ₩197 | ₩206 | +2.67% | 58.1만 |
| 2026.10.02 | ₩203 | ₩207 | ₩197 | ₩203 | 0.00% | 66.7만 |
| 2026.10.01 | ₩193 | ₩203 | ₩191 | ₩199 | +3.47% | 119.8만 |
| 2026.09.30 | ₩189 | ₩202 | ₩189 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩198 |
| +4.96% |
| 227.7만 |
| 2026.09.29 | ₩185 | ₩209 | ₩173 | ₩202 | +9.42% | 7675.8만 |
|---|
| 2026.09.28 | ₩185 | ₩187 | ₩174 | ₩179 | -2.90% | 145.1만 |
|---|
| 2026.09.25 | ₩197 | ₩197 | ₩187 | ₩189 | -4.08% | 65.4만 |
|---|
| 2026.09.24 | ₩193 | ₩197 | ₩190 | ₩195 | +1.39% | 92.9만 |
|---|
| 2026.09.23 | ₩215 | ₩215 | ₩187 | ₩199 | -7.45% | 154.5만 |
|---|
| 2026.09.22 | ₩213 | ₩226 | ₩206 | ₩210 | -1.26% | 109.7만 |
|---|
| 2026.09.21 | ₩223 | ₩223 | ₩211 | ₩214 | -4.19% | 67.9만 |
|---|
| 2026.09.18 | ₩228 | ₩228 | ₩211 | ₩218 | -4.12% | 166.8만 |
|---|
| 2026.09.17 | ₩221 | ₩241 | ₩215 | ₩236 | +6.67% | 182만 |
|---|
| 2026.09.16 | ₩215 | ₩221 | ₩209 | ₩215 | 0.00% | 136.6만 |
|---|
| 2026.09.15 | ₩229 | ₩234 | ₩211 | ₩219 | -4.09% | 155.3만 |
|---|
| 2026.09.14 | ₩240 | ₩242 | ₩230 | ₩237 | -1.12% | 113.7만 |
|---|
| 2026.09.11 | ₩245 | ₩249 | ₩234 | ₩246 | +0.55% | 152.1만 |
|---|
| 2026.09.10 | ₩221 | ₩245 | ₩221 | ₩244 | +10.30% | 270.4만 |
|---|
| 2026.09.09 | ₩225 | ₩254 | ₩221 | ₩228 | +1.19% | 4627.4만 |
|---|
| 2026.09.08 | ₩244 | ₩258 | ₩233 | ₩241 | -1.10% | 508.8만 |
|---|
| 2026.09.04 | ₩219 | ₩253 | ₩219 | ₩249 | +13.41% | 450.4만 |
|---|
| 2026.09.03 | ₩228 | ₩241 | ₩223 | ₩234 | +2.94% | 405.6만 |
|---|
| 2026.09.02 | ₩211 | ₩241 | ₩211 | ₩232 | +9.49% | 757.1만 |
|---|
| 2026.09.01 | ₩219 | ₩237 | ₩217 | ₩226 | +3.05% | 1830.3만 |
|---|
| 2026.08.31 | ₩529 | ₩610 | ₩223 | ₩262 | -50.38% | 5.3억 |
|---|
| 2026.08.28 | ₩341 | ₩364 | ₩296 | ₩301 | -11.76% | 473.1만 |
|---|
| 2026.08.27 | ₩335 | ₩352 | ₩321 | ₩345 | +3.20% | 178.4만 |
|---|
| 2026.08.26 | ₩348 | ₩359 | ₩336 | ₩340 | -2.31% | 1518.5만 |
|---|
| 2026.08.25 | ₩376 | ₩377 | ₩348 | ₩355 | -5.69% | 177.2만 |
|---|
| 2026.08.24 | ₩401 | ₩401 | ₩367 | ₩371 | -7.67% | 24.6만 |
|---|
| 2026.08.21 | ₩385 | ₩401 | ₩375 | ₩397 | +3.13% | 12.3만 |
|---|
| 2026.08.20 | ₩365 | ₩381 | ₩361 | ₩373 | +2.20% | 49만 |
|---|
| 2026.08.19 | ₩388 | ₩399 | ₩348 | ₩369 | -4.83% | 40.2만 |
|---|
| 2026.08.18 | ₩400 | ₩400 | ₩393 | ₩393 | -1.67% | 17.6만 |
|---|
| 2026.08.17 | ₩408 | ₩431 | ₩403 | ₩403 | -1.31% | 66.1만 |
|---|
| 2026.08.14 | ₩411 | ₩487 | ₩396 | ₩459 | +11.73% | 173.1만 |
|---|
| 2026.08.13 | ₩384 | ₩422 | ₩375 | ₩408 | +6.27% | 70.4만 |
|---|
| 2026.08.12 | ₩414 | ₩414 | ₩363 | ₩383 | -7.44% | 117.1만 |
|---|
| 2026.08.11 | ₩444 | ₩482 | ₩388 | ₩422 | -5.12% | 598만 |
|---|
| 2026.08.10 | ₩436 | ₩452 | ₩422 | ₩426 | -2.45% | 71.1만 |
|---|
| 2026.08.07 | ₩426 | ₩474 | ₩415 | ₩434 | +1.89% | 132.9만 |
|---|
| 2026.08.06 | ₩451 | ₩462 | ₩428 | ₩431 | -4.45% | 131만 |
|---|
| 2026.08.05 | ₩415 | ₩466 | ₩404 | ₩456 | +10.00% | 762.6만 |
|---|
| 2026.08.04 | ₩569 | ₩723 | ₩562 | ₩618 | +8.71% | 3548.3만 |
|---|
| 2026.08.03 | ₩562 | ₩579 | ₩551 | ₩563 | +0.24% | 11.1만 |
|---|
| 2026.07.31 | ₩543 | ₩562 | ₩527 | ₩549 | +0.99% | 18.6만 |
|---|
| 2026.07.30 | ₩562 | ₩570 | ₩541 | ₩543 | -3.33% | 3.9만 |
|---|
| 2026.07.29 | ₩589 | ₩589 | ₩549 | ₩554 | -5.91% | 22.8만 |
|---|
| 2026.07.28 | ₩542 | ₩575 | ₩509 | ₩562 | +3.70% | 23.2만 |
|---|
| 2026.07.27 | ₩558 | ₩558 | ₩517 | ₩539 | -3.36% | 13.1만 |
|---|
| 2026.07.24 | ₩513 | ₩549 | ₩487 | ₩526 | +2.61% | 15.3만 |
|---|
| 2026.07.23 | ₩533 | ₩549 | ₩522 | ₩523 | -1.76% | 28.6만 |
|---|
| 2026.07.22 | ₩549 | ₩557 | ₩541 | ₩541 | -1.46% | 12.5만 |
|---|
| 2026.07.21 | ₩559 | ₩562 | ₩537 | ₩555 | -0.72% | 11.1만 |
|---|
| 2026.07.20 | ₩575 | ₩589 | ₩542 | ₩550 | -4.42% | 7.1만 |
|---|
| 2026.07.17 | ₩535 | ₩563 | ₩517 | ₩562 | +5.00% | 13.2만 |
|---|
| 2026.07.16 | ₩575 | ₩577 | ₩539 | ₩553 | -3.95% | 18.2만 |
|---|
| 2026.07.15 | ₩549 | ₩562 | ₩549 | ₩553 | +0.73% | 8.9만 |
|---|
| 2026.07.14 | ₩565 | ₩589 | ₩541 | ₩549 | -2.84% | 24.6만 |
|---|
| 2026.07.13 | ₩602 | ₩629 | ₩553 | ₩562 | -6.67% | 17.4만 |
|---|
| 2026.07.10 | ₩616 | ₩617 | ₩575 | ₩578 | -6.09% | 17.4만 |
|---|
| 2026.07.09 | ₩616 | ₩642 | ₩592 | ₩624 | +1.30% | 8.8만 |
|---|
| 2026.07.08 | ₩622 | ₩642 | ₩600 | ₩642 | +3.23% | 13.9만 |
|---|
| 2026.07.07 | ₩638 | ₩642 | ₩577 | ₩641 | +0.42% | 13.7만 |
|---|
| 2026.07.06 | ₩629 | ₩648 | ₩602 | ₩646 | +2.77% | 10.5만 |
|---|
| 2026.07.02 | ₩646 | ₩680 | ₩596 | ₩606 | -6.21% | 39.9만 |
|---|
| 2026.07.01 | ₩629 | ₩704 | ₩616 | ₩666 | +5.96% | 47.6만 |
|---|
| 2026.06.30 | ₩723 | ₩736 | ₩553 | ₩609 | -15.74% | 1329.3만 |
|---|
| 2026.06.29 | ₩622 | ₩666 | ₩608 | ₩660 | +6.02% | 14.9만 |
|---|
| 2026.06.26 | ₩577 | ₩621 | ₩575 | ₩600 | +3.94% | 10.5만 |
|---|
| 2026.06.25 | ₩608 | ₩616 | ₩562 | ₩581 | -4.41% | 15.5만 |
|---|
| 2026.06.24 | ₩641 | ₩641 | ₩589 | ₩590 | -7.93% | 27만 |
|---|
| 2026.06.23 | ₩513 | ₩624 | ₩513 | ₩624 | +21.67% | 98.5만 |
|---|
| 2026.06.22 | ₩649 | ₩669 | ₩538 | ₩538 | -17.11% | 78.4만 |
|---|
| 2026.06.18 | ₩696 | ₩696 | ₩602 | ₩669 | -3.85% | 50.1만 |
|---|
| 2026.06.17 | ₩709 | ₩770 | ₩662 | ₩684 | -3.58% | 72.5만 |
|---|
| 2026.06.16 | ₩757 | ₩774 | ₩700 | ₩729 | -3.71% | 28.3만 |
|---|
| 2026.06.15 | ₩751 | ₩776 | ₩689 | ₩772 | +2.85% | 39.7만 |
|---|
| 2026.06.12 | ₩776 | ₩824 | ₩744 | ₩766 | -1.38% | 27.9만 |
|---|
| 2026.06.11 | ₩895 | ₩895 | ₩737 | ₩822 | -8.22% | 42.6만 |
|---|
| 2026.06.10 | ₩923 | ₩950 | ₩818 | ₩855 | -7.39% | 83.8만 |
|---|
| 2026.06.09 | ₩1,223 | ₩1,312 | ₩929 | ₩937 | -23.41% | 132.3만 |
|---|
| 2026.06.08 | ₩1,097 | ₩1,231 | ₩977 | ₩1,164 | +6.10% | 387만 |
|---|
| 2026.06.05 | ₩970 | ₩1,820 | ₩940 | ₩1,158 | +19.31% | 7027.9만 |
|---|
| 2026.06.04 | ₩907 | ₩927 | ₩883 | ₩927 | +2.21% | 4.1만 |
|---|
| 2026.06.03 | ₩893 | ₩937 | ₩844 | ₩861 | -3.60% | 14.7만 |
|---|
| 2026.06.02 | ₩902 | ₩977 | ₩871 | ₩907 | +0.59% | 6.7만 |
|---|
| 2026.06.01 | ₩977 | ₩988 | ₩881 | ₩917 | -6.16% | 14.1만 |
|---|
| 2026.05.29 | ₩897 | ₩937 | ₩897 | ₩937 | +4.48% | 5.8만 |
|---|
| 2026.05.28 | ₩893 | ₩927 | ₩824 | ₩897 | +0.45% | 10.2만 |
|---|
| 2026.05.27 | ₩883 | ₩1,009 | ₩883 | ₩885 | +0.15% | 22.8만 |
|---|
| 2026.05.26 | ₩850 | ₩879 | ₩830 | ₩866 | +1.89% | 12.8만 |
|---|
| 2026.05.22 | ₩802 | ₩885 | ₩802 | ₩816 | +1.84% | 14.4만 |
|---|
| 2026.05.21 | ₩776 | ₩802 | ₩729 | ₩783 | +0.86% | 25.6만 |
|---|
| 2026.05.20 | ₩776 | ₩818 | ₩763 | ₩790 | +1.72% | 27.8만 |
|---|
| 2026.05.19 | ₩795 | ₩870 | ₩776 | ₩783 | -1.52% | 5.5만 |
|---|
| 2026.05.18 | ₩859 | ₩859 | ₩776 | ₩802 | -6.70% | 20.8만 |
|---|
| 2026.05.15 | ₩923 | ₩938 | ₩857 | ₩858 | -7.10% | 13.8만 |
|---|
| 2026.05.14 | ₩992 | ₩998 | ₩885 | ₩923 | -6.88% | 15.8만 |
|---|
| 2026.05.13 | ₩985 | ₩1,036 | ₩923 | ₩958 | -2.72% | 14.9만 |
|---|
| 2026.05.12 | ₩923 | ₩972 | ₩923 | ₩972 | +5.22% | 6.9만 |
|---|
| 2026.05.11 | ₩927 | ₩937 | ₩886 | ₩927 | 0.00% | 16.5만 |
|---|
| 2026.05.08 | ₩889 | ₩934 | ₩877 | ₩890 | +0.15% | 12.8만 |
|---|
| 2026.05.07 | ₩972 | ₩1,004 | ₩871 | ₩889 | -8.54% | 17.7만 |
|---|
| 2026.05.06 | ₩938 | ₩993 | ₩938 | ₩964 | +2.71% | 15.2만 |
|---|
| 2026.05.05 | ₩1,031 | ₩1,069 | ₩923 | ₩950 | -7.79% | 25.6만 |
|---|
| 2026.05.04 | ₩1,097 | ₩1,134 | ₩992 | ₩997 | -9.15% | 23.3만 |
|---|
| 2026.05.01 | ₩1,160 | ₩1,160 | ₩1,071 | ₩1,080 | -6.92% | 8.7만 |
|---|
| 2026.04.30 | ₩1,068 | ₩1,147 | ₩1,068 | ₩1,071 | +0.25% | 10.8만 |
|---|
| 2026.04.29 | ₩1,151 | ₩1,152 | ₩1,018 | ₩1,048 | -8.95% | 23.7만 |
|---|
| 2026.04.28 | ₩1,183 | ₩1,230 | ₩1,134 | ₩1,136 | -3.96% | 8.8만 |
|---|
| 2026.04.27 | ₩1,140 | ₩1,204 | ₩1,081 | ₩1,155 | +1.29% | 39.6만 |
|---|
| 2026.04.24 | ₩1,231 | ₩1,231 | ₩1,100 | ₩1,127 | -8.48% | 15.1만 |
|---|
| 2026.04.23 | ₩1,405 | ₩1,405 | ₩1,100 | ₩1,199 | -14.67% | 62.8만 |
|---|
| 2026.04.22 | ₩1,405 | ₩1,419 | ₩1,352 | ₩1,378 | -1.90% | 25.3만 |
|---|
| 2026.04.21 | ₩1,378 | ₩1,440 | ₩1,338 | ₩1,378 | 0.00% | 23.8만 |
|---|
| 2026.04.20 | ₩1,352 | ₩1,392 | ₩1,325 | ₩1,352 | 0.00% | 18.9만 |
|---|
| 2026.04.17 | ₩1,472 | ₩1,472 | ₩1,285 | ₩1,304 | -11.45% | 66.9만 |
|---|
| 2026.04.16 | ₩1,660 | ₩1,733 | ₩1,459 | ₩1,459 | -12.10% | 89.3만 |
|---|
| 2026.04.15 | ₩1,807 | ₩2,061 | ₩1,780 | ₩1,967 | +8.89% | 43.6만 |
|---|
| 2026.04.14 | ₩1,660 | ₩1,807 | ₩1,633 | ₩1,807 | +8.87% | 16.8만 |
|---|
| 2026.04.13 | ₩1,593 | ₩1,673 | ₩1,579 | ₩1,633 | +2.52% | 8.2만 |
|---|
| 2026.04.10 | ₩1,579 | ₩1,623 | ₩1,552 | ₩1,619 | +2.54% | 15.7만 |
|---|
| 2026.04.09 | ₩1,579 | ₩1,619 | ₩1,539 | ₩1,552 | -1.69% | 12.8만 |
|---|
| 2026.04.08 | ₩1,726 | ₩1,726 | ₩1,579 | ₩1,606 | -6.98% | 11.3만 |
|---|
| 2026.04.07 | ₩1,726 | ₩1,767 | ₩1,526 | ₩1,660 | -3.88% | 37.6만 |
|---|
| 2026.04.06 | ₩1,874 | ₩1,941 | ₩1,726 | ₩1,753 | -6.43% | 284.9만 |
|---|
| 2026.04.02 | ₩1,680 | ₩1,808 | ₩1,673 | ₩1,767 | +5.18% | 17.1만 |
|---|
| 2026.04.01 | ₩1,539 | ₩1,753 | ₩1,539 | ₩1,740 | +13.04% | 9.6만 |
|---|
| 2026.03.31 | ₩1,459 | ₩1,579 | ₩1,459 | ₩1,579 | +8.26% | 6.9만 |
|---|
| 2026.03.30 | ₩1,566 | ₩1,566 | ₩1,452 | ₩1,459 | -6.84% | 8.9만 |
|---|
| 2026.03.27 | ₩1,539 | ₩1,605 | ₩1,486 | ₩1,539 | 0.00% | 13.4만 |
|---|
| 2026.03.26 | ₩1,512 | ₩1,820 | ₩1,465 | ₩1,593 | +5.31% | 25.5만 |
|---|
| 2026.03.25 | ₩1,539 | ₩1,606 | ₩1,459 | ₩1,526 | -0.87% | 8.6만 |
|---|
| 2026.03.24 | ₩1,566 | ₩1,582 | ₩1,499 | ₩1,539 | -1.71% | 11.1만 |
|---|
| 2026.03.23 | ₩1,646 | ₩1,680 | ₩1,579 | ₩1,579 | -4.07% | 4.4만 |
|---|
| 2026.03.20 | ₩1,800 | ₩1,800 | ₩1,593 | ₩1,633 | -9.29% | 20.3만 |
|---|
| 2026.03.19 | ₩1,753 | ₩1,820 | ₩1,686 | ₩1,713 | -2.29% | 5.7만 |
|---|
| 2026.03.18 | ₩1,832 | ₩1,941 | ₩1,726 | ₩1,793 | -2.12% | 25.7만 |
|---|
| 2026.03.17 | ₩1,740 | ₩1,859 | ₩1,740 | ₩1,767 | +1.54% | 9.5만 |
|---|
| 2026.03.16 | ₩1,706 | ₩1,780 | ₩1,686 | ₩1,740 | +1.96% | 4만 |
|---|
| 2026.03.13 | ₩1,700 | ₩1,793 | ₩1,593 | ₩1,660 | -2.36% | 21.6만 |
|---|
| 2026.03.12 | ₩1,833 | ₩1,874 | ₩1,726 | ₩1,740 | -5.11% | 8.1만 |
|---|
| 2026.03.11 | ₩1,793 | ₩2,007 | ₩1,740 | ₩1,793 | 0.00% | 43만 |
|---|
| 2026.03.10 | ₩1,793 | ₩1,821 | ₩1,740 | ₩1,800 | +0.37% | 2.3만 |
|---|
| 2026.03.09 | ₩1,740 | ₩1,833 | ₩1,686 | ₩1,780 | +2.31% | 4.7만 |
|---|
| 2026.03.06 | ₩1,840 | ₩1,847 | ₩1,726 | ₩1,780 | -3.27% | 5.2만 |
|---|
| 2026.03.05 | ₩1,866 | ₩1,914 | ₩1,793 | ₩1,847 | -1.00% | 8.4만 |
|---|
| 2026.03.04 | ₩1,833 | ₩1,994 | ₩1,820 | ₩1,927 | +5.11% | 7.9만 |
|---|
| 2026.03.03 | ₩1,981 | ₩1,981 | ₩1,780 | ₩1,807 | -8.78% | 6.7만 |
|---|
| 2026.03.02 | ₩1,807 | ₩1,941 | ₩1,767 | ₩1,887 | +4.44% | 6만 |
|---|
| 2026.02.27 | ₩1,954 | ₩1,981 | ₩1,838 | ₩1,874 | -4.11% | 5.5만 |
|---|
| 2026.02.26 | ₩2,007 | ₩2,007 | ₩1,860 | ₩1,941 | -3.33% | 9.4만 |
|---|
| 2026.02.25 | ₩2,061 | ₩2,235 | ₩1,941 | ₩1,967 | -4.55% | 30만 |
|---|
| 2026.02.24 | ₩2,125 | ₩2,125 | ₩2,007 | ₩2,062 | -2.96% | 2.6만 |
|---|
| 2026.02.23 | ₩2,128 | ₩2,167 | ₩2,021 | ₩2,034 | -4.40% | 5.2만 |
|---|
| 2026.02.20 | ₩2,195 | ₩2,297 | ₩2,120 | ₩2,181 | -0.61% | 2만 |
|---|
| 2026.02.19 | ₩2,141 | ₩2,291 | ₩2,115 | ₩2,181 | +1.87% | 4.1만 |
|---|
| 2026.02.18 | ₩2,101 | ₩2,235 | ₩2,101 | ₩2,168 | +3.18% | 5.4만 |
|---|
| 2026.02.17 | ₩2,007 | ₩2,168 | ₩1,954 | ₩2,115 | +5.33% | 8.9만 |
|---|
| 2026.02.13 | ₩2,141 | ₩2,309 | ₩2,021 | ₩2,034 | -5.00% | 17.7만 |
|---|
| 2026.02.12 | ₩2,222 | ₩2,222 | ₩2,032 | ₩2,074 | -6.63% | 9.6만 |
|---|
| 2026.02.11 | ₩2,289 | ₩2,295 | ₩2,168 | ₩2,235 | -2.34% | 9.1만 |
|---|
| 2026.02.10 | ₩2,342 | ₩2,516 | ₩2,262 | ₩2,289 | -2.29% | 20.1만 |
|---|
| 2026.02.09 | ₩2,048 | ₩2,289 | ₩2,048 | ₩2,262 | +10.46% | 9.7만 |
|---|
| 2026.02.06 | ₩2,007 | ₩2,115 | ₩1,967 | ₩2,074 | +3.33% | 8.8만 |
|---|
| 2026.02.05 | ₩1,994 | ₩2,128 | ₩1,927 | ₩2,007 | +0.67% | 22.2만 |
|---|
| 2026.02.04 | ₩2,007 | ₩2,021 | ₩1,906 | ₩2,007 | 0.00% | 11.1만 |
|---|
| 2026.02.03 | ₩2,168 | ₩2,181 | ₩1,954 | ₩2,034 | -6.17% | 17.5만 |
|---|
| 2026.02.02 | ₩2,168 | ₩2,222 | ₩2,115 | ₩2,168 | 0.00% | 5.7만 |
|---|
| 2026.01.30 | ₩2,208 | ₩2,208 | ₩2,088 | ₩2,168 | -1.82% | 12.9만 |
|---|
| 2026.01.29 | ₩2,262 | ₩2,271 | ₩2,088 | ₩2,168 | -4.14% | 12.8만 |
|---|
| 2026.01.28 | ₩2,342 | ₩2,416 | ₩2,222 | ₩2,289 | -2.29% | 12.8만 |
|---|
| 2026.01.27 | ₩2,275 | ₩2,449 | ₩2,248 | ₩2,396 | +5.29% | 10.4만 |
|---|
| 2026.01.26 | ₩2,369 | ₩2,369 | ₩2,235 | ₩2,275 | -3.95% | 11.4만 |
|---|
| 2026.01.23 | ₩2,476 | ₩2,576 | ₩2,228 | ₩2,369 | -4.32% | 19.9만 |
|---|
| 2026.01.22 | ₩2,449 | ₩2,543 | ₩2,442 | ₩2,449 | 0.00% | 11.2만 |
|---|
| 2026.01.21 | ₩2,636 | ₩2,690 | ₩2,382 | ₩2,449 | -7.11% | 33.3만 |
|---|
| 2026.01.20 | ₩2,770 | ₩2,797 | ₩2,596 | ₩2,636 | -4.83% | 8.6만 |
|---|
| 2026.01.16 | ₩2,824 | ₩2,877 | ₩2,677 | ₩2,770 | -1.90% | 14.1만 |
|---|
| 2026.01.15 | ₩2,851 | ₩2,918 | ₩2,782 | ₩2,864 | +0.47% | 8.9만 |
|---|
| 2026.01.14 | ₩2,677 | ₩2,877 | ₩2,623 | ₩2,797 | +4.50% | 11.6만 |
|---|
| 2026.01.13 | ₩2,770 | ₩2,777 | ₩2,596 | ₩2,610 | -5.80% | 20.4만 |
|---|
| 2026.01.12 | ₩2,810 | ₩2,905 | ₩2,677 | ₩2,770 | -1.43% | 13.5만 |
|---|
| 2026.01.09 | ₩3,025 | ₩3,126 | ₩2,717 | ₩2,757 | -8.85% | 15.4만 |
|---|
| 2026.01.08 | ₩3,051 | ₩3,089 | ₩2,904 | ₩2,971 | -2.63% | 5.9만 |
|---|
| 2026.01.07 | ₩3,212 | ₩3,225 | ₩2,971 | ₩3,045 | -5.21% | 8.9만 |
|---|
| 2026.01.06 | ₩3,346 | ₩3,399 | ₩3,158 | ₩3,185 | -4.80% | 8.9만 |
|---|
| 2026.01.05 | ₩3,386 | ₩3,600 | ₩3,292 | ₩3,306 | -2.37% | 29.2만 |
|---|
| 2026.01.02 | ₩2,770 | ₩3,439 | ₩2,764 | ₩3,386 | +22.22% | 40.2만 |
|---|
| 2025.12.31 | ₩2,757 | ₩2,770 | ₩2,690 | ₩2,717 | -1.46% | 11.3만 |
|---|
| 2025.12.30 | ₩2,663 | ₩2,777 | ₩2,653 | ₩2,757 | +3.52% | 5.4만 |
|---|
| 2025.12.29 | ₩2,730 | ₩2,730 | ₩2,596 | ₩2,717 | -0.49% | 11.9만 |
|---|
| 2025.12.26 | ₩2,717 | ₩2,770 | ₩2,677 | ₩2,717 | 0.00% | 8만 |
|---|
| 2025.12.24 | ₩2,730 | ₩2,770 | ₩2,677 | ₩2,757 | +0.98% | 4.3만 |
|---|
| 2025.12.23 | ₩2,717 | ₩2,770 | ₩2,677 | ₩2,730 | +0.49% | 7.6만 |
|---|
| 2025.12.22 | ₩2,677 | ₩2,776 | ₩2,662 | ₩2,744 | +2.50% | 8만 |
|---|
| 2025.12.19 | ₩2,677 | ₩2,769 | ₩2,636 | ₩2,636 | -1.50% | 8.4만 |
|---|
| 2025.12.18 | ₩2,677 | ₩2,744 | ₩2,636 | ₩2,650 | -1.00% | 14.2만 |
|---|
| 2025.12.17 | ₩2,757 | ₩2,757 | ₩2,576 | ₩2,610 | -5.34% | 14.8만 |
|---|
| 2025.12.16 | ₩2,730 | ₩2,777 | ₩2,690 | ₩2,703 | -0.98% | 14.2만 |
|---|
| 2025.12.15 | ₩2,851 | ₩2,851 | ₩2,650 | ₩2,703 | -5.16% | 22.2만 |
|---|
| 2025.12.12 | ₩2,918 | ₩2,922 | ₩2,730 | ₩2,770 | -5.05% | 11.7만 |
|---|
| 2025.12.11 | ₩2,971 | ₩2,971 | ₩2,824 | ₩2,824 | -4.95% | 9.4만 |
|---|
| 2025.12.10 | ₩2,851 | ₩3,051 | ₩2,837 | ₩2,931 | +2.82% | 16.2만 |
|---|
| 2025.12.09 | ₩2,918 | ₩2,958 | ₩2,837 | ₩2,891 | -0.92% | 5.5만 |
|---|
| 2025.12.08 | ₩2,810 | ₩2,944 | ₩2,744 | ₩2,891 | +2.86% | 26만 |
|---|
| 2025.12.05 | ₩2,891 | ₩2,891 | ₩2,730 | ₩2,770 | -4.17% | 7만 |
|---|
| 2025.12.04 | ₩2,730 | ₩2,884 | ₩2,730 | ₩2,877 | +5.39% | 7.6만 |
|---|
| 2025.12.03 | ₩2,730 | ₩2,810 | ₩2,650 | ₩2,770 | +1.47% | 19.3만 |
|---|
| 2025.12.02 | ₩2,891 | ₩2,897 | ₩2,744 | ₩2,744 | -5.09% | 11.9만 |
|---|
| 2025.12.01 | ₩3,025 | ₩3,045 | ₩2,810 | ₩2,851 | -5.75% | 11.1만 |
|---|
| 2025.11.28 | ₩3,051 | ₩3,118 | ₩2,998 | ₩3,025 | -0.88% | 10.8만 |
|---|
| 2025.11.26 | ₩2,904 | ₩3,051 | ₩2,877 | ₩2,998 | +3.23% | 11.3만 |
|---|
| 2025.11.25 | ₩2,891 | ₩2,984 | ₩2,843 | ₩2,944 | +1.85% | 9.8만 |
|---|
| 2025.11.24 | ₩2,984 | ₩2,984 | ₩2,717 | ₩2,877 | -3.59% | 26.8만 |
|---|
| 2025.11.21 | ₩2,864 | ₩2,984 | ₩2,810 | ₩2,944 | +2.80% | 8.2만 |
|---|
| 2025.11.20 | ₩3,025 | ₩3,319 | ₩2,831 | ₩2,837 | -6.19% | 27.4만 |
|---|
| 2025.11.19 | ₩3,225 | ₩3,346 | ₩3,118 | ₩3,158 | -2.07% | 7.7만 |
|---|
| 2025.11.18 | ₩3,253 | ₩3,306 | ₩3,158 | ₩3,306 | +1.60% | 3.4만 |
|---|
| 2025.11.17 | ₩3,199 | ₩3,316 | ₩3,078 | ₩3,199 | 0.00% | 9.3만 |
|---|
| 2025.11.14 | ₩3,185 | ₩3,264 | ₩3,078 | ₩3,132 | -1.68% | 7.2만 |
|---|
| 2025.11.13 | ₩3,359 | ₩3,359 | ₩3,158 | ₩3,239 | -3.59% | 11.3만 |
|---|
| 2025.11.12 | ₩3,506 | ₩3,640 | ₩3,346 | ₩3,373 | -3.82% | 10.6만 |
|---|
| 2025.11.11 | ₩3,399 | ₩3,573 | ₩3,393 | ₩3,466 | +1.97% | 4.9만 |
|---|
| 2025.11.10 | ₩3,453 | ₩3,480 | ₩3,306 | ₩3,399 | -1.55% | 3.8만 |
|---|
| 2025.11.07 | ₩3,158 | ₩3,453 | ₩3,078 | ₩3,439 | +8.90% | 20.8만 |
|---|
| 2025.11.06 | ₩3,266 | ₩3,399 | ₩3,078 | ₩3,105 | -4.92% | 13.3만 |
|---|
| 2025.11.05 | ₩3,158 | ₩3,379 | ₩3,158 | ₩3,252 | +2.97% | 8.8만 |
|---|
| 2025.11.04 | ₩3,225 | ₩3,453 | ₩3,145 | ₩3,158 | -2.07% | 24.2만 |
|---|
| 2025.11.03 | ₩3,413 | ₩3,439 | ₩3,279 | ₩3,306 | -3.14% | 11.2만 |
|---|
| 2025.10.31 | ₩3,426 | ₩3,520 | ₩3,413 | ₩3,453 | +0.78% | 7.8만 |
|---|
| 2025.10.30 | ₩3,493 | ₩3,587 | ₩3,439 | ₩3,453 | -1.15% | 9.5만 |
|---|
| 2025.10.29 | ₩3,506 | ₩3,854 | ₩3,373 | ₩3,573 | +1.91% | 18.1만 |
|---|
| 2025.10.28 | ₩3,600 | ₩3,680 | ₩3,453 | ₩3,480 | -3.35% | 18.1만 |
|---|
| 2025.10.27 | ₩4,082 | ₩4,082 | ₩3,571 | ₩3,640 | -10.82% | 29.4만 |
|---|
| 2025.10.24 | ₩3,988 | ₩4,155 | ₩3,948 | ₩4,028 | +1.01% | 9만 |
|---|
| 2025.10.23 | ₩3,547 | ₩4,015 | ₩3,547 | ₩3,975 | +12.08% | 32.6만 |
|---|
| 2025.10.22 | ₩3,707 | ₩3,734 | ₩3,460 | ₩3,573 | -3.61% | 24만 |
|---|
| 2025.10.21 | ₩3,774 | ₩3,868 | ₩3,480 | ₩3,694 | -2.13% | 37만 |
|---|
| 2025.10.20 | ₩3,928 | ₩4,002 | ₩3,787 | ₩3,814 | -2.90% | 21만 |
|---|
| 2025.10.17 | ₩3,935 | ₩4,002 | ₩3,747 | ₩3,881 | -1.36% | 41.9만 |
|---|
| 2025.10.16 | ₩4,229 | ₩4,296 | ₩3,787 | ₩3,868 | -8.54% | 67.2만 |
|---|
| 2025.10.15 | ₩4,309 | ₩4,388 | ₩4,149 | ₩4,216 | -2.17% | 17.9만 |
|---|
| 2025.10.14 | ₩4,229 | ₩4,329 | ₩4,149 | ₩4,256 | +0.63% | 27.7만 |
|---|
| 2025.10.13 | ₩4,109 | ₩4,390 | ₩4,042 | ₩4,242 | +3.26% | 40.3만 |
|---|
| 2025.10.10 | ₩4,149 | ₩4,309 | ₩4,109 | ₩4,176 | +0.65% | 36.7만 |
|---|