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 | ₩202 | ₩206 | ₩196 | ₩201 | -0.66% | 197.7만 |
| 2026.10.07 | ₩206 | ₩211 | ₩194 | ₩202 | -1.95% | 41.9만 |
| 2026.10.06 | ₩206 | ₩215 | ₩202 | ₩206 | 0.00% | 57.3만 |
| 2026.10.05 | ₩201 | ₩212 | ₩197 | ₩206 | +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 | ₩202 |
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 | ₩188 | ₩174 | ₩180 | -2.90% | 145.1만 |
|---|
| 2026.09.25 | ₩197 | ₩197 | ₩188 | ₩189 | -4.08% | 65.4만 |
|---|
| 2026.09.24 | ₩193 | ₩197 | ₩190 | ₩196 | +1.39% | 92.9만 |
|---|
| 2026.09.23 | ₩216 | ₩216 | ₩188 | ₩200 | -7.45% | 154.5만 |
|---|
| 2026.09.22 | ₩213 | ₩227 | ₩206 | ₩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 | ₩245 | ₩249 | ₩235 | ₩247 | +0.55% | 152.1만 |
|---|
| 2026.09.10 | ₩221 | ₩245 | ₩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 | ₩253 | ₩220 | ₩249 | +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 | ₩611 | ₩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 | ₩359 | ₩337 | ₩341 | -2.31% | 1518.5만 |
|---|
| 2026.08.25 | ₩377 | ₩378 | ₩349 | ₩355 | -5.69% | 177.2만 |
|---|
| 2026.08.24 | ₩402 | ₩402 | ₩367 | ₩371 | -7.67% | 24.6만 |
|---|
| 2026.08.21 | ₩386 | ₩402 | ₩375 | ₩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 | ₩422 | ₩375 | ₩409 | +6.27% | 70.4만 |
|---|
| 2026.08.12 | ₩414 | ₩414 | ₩363 | ₩383 | -7.44% | 117.1만 |
|---|
| 2026.08.11 | ₩445 | ₩483 | ₩389 | ₩422 | -5.12% | 598만 |
|---|
| 2026.08.10 | ₩437 | ₩453 | ₩422 | ₩426 | -2.45% | 71.1만 |
|---|
| 2026.08.07 | ₩426 | ₩475 | ₩416 | ₩434 | +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 | ₩619 | +8.71% | 3548.3만 |
|---|
| 2026.08.03 | ₩563 | ₩581 | ₩552 | ₩565 | +0.24% | 11.1만 |
|---|
| 2026.07.31 | ₩544 | ₩563 | ₩528 | ₩550 | +0.99% | 18.6만 |
|---|
| 2026.07.30 | ₩563 | ₩571 | ₩542 | ₩544 | -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 | ₩540 | -3.36% | 13.1만 |
|---|
| 2026.07.24 | ₩514 | ₩550 | ₩488 | ₩527 | +2.61% | 15.3만 |
|---|
| 2026.07.23 | ₩534 | ₩550 | ₩523 | ₩524 | -1.76% | 28.6만 |
|---|
| 2026.07.22 | ₩550 | ₩558 | ₩542 | ₩542 | -1.46% | 12.5만 |
|---|
| 2026.07.21 | ₩560 | ₩563 | ₩538 | ₩556 | -0.72% | 11.1만 |
|---|
| 2026.07.20 | ₩577 | ₩590 | ₩543 | ₩551 | -4.42% | 7.1만 |
|---|
| 2026.07.17 | ₩536 | ₩565 | ₩518 | ₩563 | +5.00% | 13.2만 |
|---|
| 2026.07.16 | ₩577 | ₩578 | ₩540 | ₩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 | ₩603 | ₩630 | ₩554 | ₩563 | -6.67% | 17.4만 |
|---|
| 2026.07.10 | ₩617 | ₩618 | ₩577 | ₩579 | -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 | ₩642 | +0.42% | 13.7만 |
|---|
| 2026.07.06 | ₩630 | ₩649 | ₩603 | ₩648 | +2.77% | 10.5만 |
|---|
| 2026.07.02 | ₩648 | ₩681 | ₩597 | ₩607 | -6.21% | 39.9만 |
|---|
| 2026.07.01 | ₩630 | ₩705 | ₩617 | ₩668 | +5.96% | 47.6만 |
|---|
| 2026.06.30 | ₩724 | ₩737 | ₩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 | ₩642 | ₩642 | ₩590 | ₩591 | -7.93% | 27만 |
|---|
| 2026.06.23 | ₩514 | ₩625 | ₩514 | ₩625 | +21.67% | 98.5만 |
|---|
| 2026.06.22 | ₩650 | ₩670 | ₩539 | ₩539 | -17.11% | 78.4만 |
|---|
| 2026.06.18 | ₩697 | ₩697 | ₩603 | ₩670 | -3.85% | 50.1만 |
|---|
| 2026.06.17 | ₩711 | ₩771 | ₩664 | ₩685 | -3.58% | 72.5만 |
|---|
| 2026.06.16 | ₩759 | ₩775 | ₩701 | ₩731 | -3.71% | 28.3만 |
|---|
| 2026.06.15 | ₩752 | ₩778 | ₩691 | ₩774 | +2.85% | 39.7만 |
|---|
| 2026.06.12 | ₩778 | ₩826 | ₩746 | ₩767 | -1.38% | 27.9만 |
|---|
| 2026.06.11 | ₩897 | ₩897 | ₩739 | ₩823 | -8.22% | 42.6만 |
|---|
| 2026.06.10 | ₩925 | ₩952 | ₩819 | ₩857 | -7.39% | 83.8만 |
|---|
| 2026.06.09 | ₩1,226 | ₩1,314 | ₩931 | ₩939 | -23.41% | 132.3만 |
|---|
| 2026.06.08 | ₩1,100 | ₩1,234 | ₩979 | ₩1,167 | +6.10% | 387만 |
|---|
| 2026.06.05 | ₩972 | ₩1,824 | ₩941 | ₩1,160 | +19.31% | 7027.9만 |
|---|
| 2026.06.04 | ₩909 | ₩929 | ₩885 | ₩929 | +2.21% | 4.1만 |
|---|
| 2026.06.03 | ₩894 | ₩939 | ₩846 | ₩862 | -3.60% | 14.7만 |
|---|
| 2026.06.02 | ₩904 | ₩979 | ₩873 | ₩909 | +0.59% | 6.7만 |
|---|
| 2026.06.01 | ₩979 | ₩990 | ₩882 | ₩919 | -6.16% | 14.1만 |
|---|
| 2026.05.29 | ₩898 | ₩939 | ₩898 | ₩939 | +4.48% | 5.8만 |
|---|
| 2026.05.28 | ₩894 | ₩929 | ₩826 | ₩898 | +0.45% | 10.2만 |
|---|
| 2026.05.27 | ₩885 | ₩1,011 | ₩885 | ₩886 | +0.15% | 22.8만 |
|---|
| 2026.05.26 | ₩851 | ₩881 | ₩831 | ₩868 | +1.89% | 12.8만 |
|---|
| 2026.05.22 | ₩803 | ₩886 | ₩803 | ₩818 | +1.84% | 14.4만 |
|---|
| 2026.05.21 | ₩778 | ₩803 | ₩731 | ₩784 | +0.86% | 25.6만 |
|---|
| 2026.05.20 | ₩778 | ₩819 | ₩764 | ₩791 | +1.72% | 27.8만 |
|---|
| 2026.05.19 | ₩796 | ₩872 | ₩778 | ₩784 | -1.52% | 5.5만 |
|---|
| 2026.05.18 | ₩861 | ₩861 | ₩778 | ₩803 | -6.70% | 20.8만 |
|---|
| 2026.05.15 | ₩925 | ₩940 | ₩858 | ₩860 | -7.10% | 13.8만 |
|---|
| 2026.05.14 | ₩994 | ₩1,000 | ₩886 | ₩925 | -6.88% | 15.8만 |
|---|
| 2026.05.13 | ₩987 | ₩1,038 | ₩925 | ₩960 | -2.72% | 14.9만 |
|---|
| 2026.05.12 | ₩925 | ₩973 | ₩925 | ₩973 | +5.22% | 6.9만 |
|---|
| 2026.05.11 | ₩929 | ₩939 | ₩888 | ₩929 | 0.00% | 16.5만 |
|---|
| 2026.05.08 | ₩890 | ₩936 | ₩878 | ₩892 | +0.15% | 12.8만 |
|---|
| 2026.05.07 | ₩973 | ₩1,006 | ₩873 | ₩890 | -8.54% | 17.7만 |
|---|
| 2026.05.06 | ₩940 | ₩995 | ₩940 | ₩965 | +2.71% | 15.2만 |
|---|
| 2026.05.05 | ₩1,032 | ₩1,071 | ₩925 | ₩952 | -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 | ₩1,082 | -6.92% | 8.7만 |
|---|
| 2026.04.30 | ₩1,070 | ₩1,149 | ₩1,070 | ₩1,073 | +0.25% | 10.8만 |
|---|
| 2026.04.29 | ₩1,153 | ₩1,155 | ₩1,020 | ₩1,050 | -8.95% | 23.7만 |
|---|
| 2026.04.28 | ₩1,185 | ₩1,232 | ₩1,136 | ₩1,138 | -3.96% | 8.8만 |
|---|
| 2026.04.27 | ₩1,142 | ₩1,207 | ₩1,083 | ₩1,157 | +1.29% | 39.6만 |
|---|
| 2026.04.24 | ₩1,234 | ₩1,234 | ₩1,102 | ₩1,129 | -8.48% | 15.1만 |
|---|
| 2026.04.23 | ₩1,408 | ₩1,408 | ₩1,102 | ₩1,201 | -14.67% | 62.8만 |
|---|
| 2026.04.22 | ₩1,408 | ₩1,421 | ₩1,354 | ₩1,381 | -1.90% | 25.3만 |
|---|
| 2026.04.21 | ₩1,381 | ₩1,443 | ₩1,341 | ₩1,381 | 0.00% | 23.8만 |
|---|
| 2026.04.20 | ₩1,354 | ₩1,395 | ₩1,327 | ₩1,354 | 0.00% | 18.9만 |
|---|
| 2026.04.17 | ₩1,475 | ₩1,475 | ₩1,287 | ₩1,306 | -11.45% | 66.9만 |
|---|
| 2026.04.16 | ₩1,663 | ₩1,736 | ₩1,462 | ₩1,462 | -12.10% | 89.3만 |
|---|
| 2026.04.15 | ₩1,810 | ₩2,065 | ₩1,783 | ₩1,971 | +8.89% | 43.6만 |
|---|
| 2026.04.14 | ₩1,663 | ₩1,810 | ₩1,636 | ₩1,810 | +8.87% | 16.8만 |
|---|
| 2026.04.13 | ₩1,596 | ₩1,676 | ₩1,582 | ₩1,636 | +2.52% | 8.2만 |
|---|
| 2026.04.10 | ₩1,582 | ₩1,627 | ₩1,555 | ₩1,622 | +2.54% | 15.7만 |
|---|
| 2026.04.09 | ₩1,582 | ₩1,622 | ₩1,542 | ₩1,555 | -1.69% | 12.8만 |
|---|
| 2026.04.08 | ₩1,730 | ₩1,730 | ₩1,582 | ₩1,609 | -6.98% | 11.3만 |
|---|
| 2026.04.07 | ₩1,730 | ₩1,770 | ₩1,529 | ₩1,663 | -3.88% | 37.6만 |
|---|
| 2026.04.06 | ₩1,877 | ₩1,944 | ₩1,730 | ₩1,757 | -6.43% | 284.9만 |
|---|
| 2026.04.02 | ₩1,683 | ₩1,812 | ₩1,676 | ₩1,770 | +5.18% | 17.1만 |
|---|
| 2026.04.01 | ₩1,542 | ₩1,757 | ₩1,542 | ₩1,743 | +13.04% | 9.6만 |
|---|
| 2026.03.31 | ₩1,462 | ₩1,582 | ₩1,462 | ₩1,582 | +8.26% | 6.9만 |
|---|
| 2026.03.30 | ₩1,569 | ₩1,569 | ₩1,455 | ₩1,462 | -6.84% | 8.9만 |
|---|
| 2026.03.27 | ₩1,542 | ₩1,608 | ₩1,488 | ₩1,542 | 0.00% | 13.4만 |
|---|
| 2026.03.26 | ₩1,515 | ₩1,824 | ₩1,468 | ₩1,596 | +5.31% | 25.5만 |
|---|
| 2026.03.25 | ₩1,542 | ₩1,609 | ₩1,462 | ₩1,529 | -0.87% | 8.6만 |
|---|
| 2026.03.24 | ₩1,569 | ₩1,585 | ₩1,502 | ₩1,542 | -1.71% | 11.1만 |
|---|
| 2026.03.23 | ₩1,649 | ₩1,683 | ₩1,582 | ₩1,582 | -4.07% | 4.4만 |
|---|
| 2026.03.20 | ₩1,804 | ₩1,804 | ₩1,596 | ₩1,636 | -9.29% | 20.3만 |
|---|
| 2026.03.19 | ₩1,757 | ₩1,824 | ₩1,690 | ₩1,716 | -2.29% | 5.7만 |
|---|
| 2026.03.18 | ₩1,836 | ₩1,944 | ₩1,730 | ₩1,797 | -2.12% | 25.7만 |
|---|
| 2026.03.17 | ₩1,743 | ₩1,863 | ₩1,743 | ₩1,770 | +1.54% | 9.5만 |
|---|
| 2026.03.16 | ₩1,710 | ₩1,783 | ₩1,690 | ₩1,743 | +1.96% | 4만 |
|---|
| 2026.03.13 | ₩1,703 | ₩1,797 | ₩1,596 | ₩1,663 | -2.36% | 21.6만 |
|---|
| 2026.03.12 | ₩1,837 | ₩1,877 | ₩1,730 | ₩1,743 | -5.11% | 8.1만 |
|---|
| 2026.03.11 | ₩1,797 | ₩2,011 | ₩1,743 | ₩1,797 | 0.00% | 43만 |
|---|
| 2026.03.10 | ₩1,797 | ₩1,825 | ₩1,743 | ₩1,804 | +0.37% | 2.3만 |
|---|
| 2026.03.09 | ₩1,743 | ₩1,837 | ₩1,690 | ₩1,783 | +2.31% | 4.7만 |
|---|
| 2026.03.06 | ₩1,844 | ₩1,850 | ₩1,730 | ₩1,783 | -3.27% | 5.2만 |
|---|
| 2026.03.05 | ₩1,869 | ₩1,917 | ₩1,797 | ₩1,850 | -1.00% | 8.4만 |
|---|
| 2026.03.04 | ₩1,837 | ₩1,998 | ₩1,824 | ₩1,931 | +5.11% | 7.9만 |
|---|
| 2026.03.03 | ₩1,985 | ₩1,985 | ₩1,783 | ₩1,810 | -8.78% | 6.7만 |
|---|
| 2026.03.02 | ₩1,810 | ₩1,944 | ₩1,770 | ₩1,891 | +4.44% | 6만 |
|---|
| 2026.02.27 | ₩1,958 | ₩1,985 | ₩1,841 | ₩1,877 | -4.11% | 5.5만 |
|---|
| 2026.02.26 | ₩2,011 | ₩2,011 | ₩1,864 | ₩1,944 | -3.33% | 9.4만 |
|---|
| 2026.02.25 | ₩2,065 | ₩2,239 | ₩1,944 | ₩1,971 | -4.55% | 30만 |
|---|
| 2026.02.24 | ₩2,129 | ₩2,129 | ₩2,011 | ₩2,066 | -2.96% | 2.6만 |
|---|
| 2026.02.23 | ₩2,132 | ₩2,171 | ₩2,025 | ₩2,038 | -4.40% | 5.2만 |
|---|
| 2026.02.20 | ₩2,199 | ₩2,301 | ₩2,124 | ₩2,186 | -0.61% | 2만 |
|---|
| 2026.02.19 | ₩2,145 | ₩2,296 | ₩2,119 | ₩2,186 | +1.87% | 4.1만 |
|---|
| 2026.02.18 | ₩2,105 | ₩2,239 | ₩2,105 | ₩2,172 | +3.18% | 5.4만 |
|---|
| 2026.02.17 | ₩2,011 | ₩2,172 | ₩1,958 | ₩2,119 | +5.33% | 8.9만 |
|---|
| 2026.02.13 | ₩2,145 | ₩2,313 | ₩2,025 | ₩2,038 | -5.00% | 17.7만 |
|---|
| 2026.02.12 | ₩2,226 | ₩2,226 | ₩2,035 | ₩2,078 | -6.63% | 9.6만 |
|---|
| 2026.02.11 | ₩2,293 | ₩2,300 | ₩2,172 | ₩2,239 | -2.34% | 9.1만 |
|---|
| 2026.02.10 | ₩2,347 | ₩2,521 | ₩2,266 | ₩2,293 | -2.29% | 20.1만 |
|---|
| 2026.02.09 | ₩2,052 | ₩2,293 | ₩2,052 | ₩2,266 | +10.46% | 9.7만 |
|---|
| 2026.02.06 | ₩2,011 | ₩2,119 | ₩1,971 | ₩2,078 | +3.33% | 8.8만 |
|---|
| 2026.02.05 | ₩1,998 | ₩2,132 | ₩1,931 | ₩2,011 | +0.67% | 22.2만 |
|---|
| 2026.02.04 | ₩2,011 | ₩2,025 | ₩1,909 | ₩2,011 | 0.00% | 11.1만 |
|---|
| 2026.02.03 | ₩2,172 | ₩2,186 | ₩1,958 | ₩2,038 | -6.17% | 17.5만 |
|---|
| 2026.02.02 | ₩2,172 | ₩2,226 | ₩2,119 | ₩2,172 | 0.00% | 5.7만 |
|---|
| 2026.01.30 | ₩2,212 | ₩2,212 | ₩2,092 | ₩2,172 | -1.82% | 12.9만 |
|---|
| 2026.01.29 | ₩2,266 | ₩2,276 | ₩2,092 | ₩2,172 | -4.14% | 12.8만 |
|---|
| 2026.01.28 | ₩2,347 | ₩2,420 | ₩2,226 | ₩2,293 | -2.29% | 12.8만 |
|---|
| 2026.01.27 | ₩2,280 | ₩2,454 | ₩2,253 | ₩2,400 | +5.29% | 10.4만 |
|---|
| 2026.01.26 | ₩2,373 | ₩2,373 | ₩2,239 | ₩2,280 | -3.95% | 11.4만 |
|---|
| 2026.01.23 | ₩2,481 | ₩2,581 | ₩2,233 | ₩2,373 | -4.32% | 19.9만 |
|---|
| 2026.01.22 | ₩2,454 | ₩2,548 | ₩2,447 | ₩2,454 | 0.00% | 11.2만 |
|---|
| 2026.01.21 | ₩2,642 | ₩2,695 | ₩2,387 | ₩2,454 | -7.11% | 33.3만 |
|---|
| 2026.01.20 | ₩2,776 | ₩2,802 | ₩2,601 | ₩2,642 | -4.83% | 8.6만 |
|---|
| 2026.01.16 | ₩2,829 | ₩2,883 | ₩2,682 | ₩2,776 | -1.90% | 14.1만 |
|---|
| 2026.01.15 | ₩2,856 | ₩2,923 | ₩2,788 | ₩2,870 | +0.47% | 8.9만 |
|---|
| 2026.01.14 | ₩2,682 | ₩2,883 | ₩2,628 | ₩2,802 | +4.50% | 11.6만 |
|---|
| 2026.01.13 | ₩2,776 | ₩2,782 | ₩2,601 | ₩2,615 | -5.80% | 20.4만 |
|---|
| 2026.01.12 | ₩2,816 | ₩2,911 | ₩2,682 | ₩2,776 | -1.43% | 13.5만 |
|---|
| 2026.01.09 | ₩3,030 | ₩3,132 | ₩2,722 | ₩2,762 | -8.85% | 15.4만 |
|---|
| 2026.01.08 | ₩3,057 | ₩3,095 | ₩2,910 | ₩2,977 | -2.63% | 5.9만 |
|---|
| 2026.01.07 | ₩3,218 | ₩3,232 | ₩2,977 | ₩3,051 | -5.21% | 8.9만 |
|---|
| 2026.01.06 | ₩3,352 | ₩3,406 | ₩3,165 | ₩3,191 | -4.80% | 8.9만 |
|---|
| 2026.01.05 | ₩3,392 | ₩3,607 | ₩3,299 | ₩3,312 | -2.37% | 29.2만 |
|---|
| 2026.01.02 | ₩2,776 | ₩3,446 | ₩2,769 | ₩3,392 | +22.22% | 40.2만 |
|---|
| 2025.12.31 | ₩2,762 | ₩2,776 | ₩2,695 | ₩2,722 | -1.46% | 11.3만 |
|---|
| 2025.12.30 | ₩2,668 | ₩2,782 | ₩2,658 | ₩2,762 | +3.52% | 5.4만 |
|---|
| 2025.12.29 | ₩2,735 | ₩2,735 | ₩2,601 | ₩2,722 | -0.49% | 11.9만 |
|---|
| 2025.12.26 | ₩2,722 | ₩2,776 | ₩2,682 | ₩2,722 | 0.00% | 8만 |
|---|
| 2025.12.24 | ₩2,735 | ₩2,776 | ₩2,682 | ₩2,762 | +0.98% | 4.3만 |
|---|
| 2025.12.23 | ₩2,722 | ₩2,776 | ₩2,682 | ₩2,735 | +0.49% | 7.6만 |
|---|
| 2025.12.22 | ₩2,682 | ₩2,781 | ₩2,667 | ₩2,749 | +2.50% | 8만 |
|---|
| 2025.12.19 | ₩2,682 | ₩2,774 | ₩2,642 | ₩2,642 | -1.50% | 8.4만 |
|---|
| 2025.12.18 | ₩2,682 | ₩2,749 | ₩2,642 | ₩2,655 | -1.00% | 14.2만 |
|---|
| 2025.12.17 | ₩2,762 | ₩2,762 | ₩2,581 | ₩2,615 | -5.34% | 14.8만 |
|---|
| 2025.12.16 | ₩2,735 | ₩2,782 | ₩2,695 | ₩2,709 | -0.98% | 14.2만 |
|---|
| 2025.12.15 | ₩2,856 | ₩2,856 | ₩2,655 | ₩2,709 | -5.16% | 22.2만 |
|---|
| 2025.12.12 | ₩2,923 | ₩2,927 | ₩2,735 | ₩2,776 | -5.05% | 11.7만 |
|---|
| 2025.12.11 | ₩2,977 | ₩2,977 | ₩2,829 | ₩2,829 | -4.95% | 9.4만 |
|---|
| 2025.12.10 | ₩2,856 | ₩3,057 | ₩2,843 | ₩2,937 | +2.82% | 16.2만 |
|---|
| 2025.12.09 | ₩2,923 | ₩2,963 | ₩2,843 | ₩2,896 | -0.92% | 5.5만 |
|---|
| 2025.12.08 | ₩2,816 | ₩2,950 | ₩2,749 | ₩2,896 | +2.86% | 26만 |
|---|
| 2025.12.05 | ₩2,896 | ₩2,896 | ₩2,735 | ₩2,776 | -4.17% | 7만 |
|---|
| 2025.12.04 | ₩2,735 | ₩2,890 | ₩2,735 | ₩2,883 | +5.39% | 7.6만 |
|---|
| 2025.12.03 | ₩2,735 | ₩2,816 | ₩2,655 | ₩2,776 | +1.47% | 19.3만 |
|---|
| 2025.12.02 | ₩2,896 | ₩2,903 | ₩2,749 | ₩2,749 | -5.09% | 11.9만 |
|---|
| 2025.12.01 | ₩3,030 | ₩3,051 | ₩2,816 | ₩2,856 | -5.75% | 11.1만 |
|---|
| 2025.11.28 | ₩3,057 | ₩3,124 | ₩3,004 | ₩3,030 | -0.88% | 10.8만 |
|---|
| 2025.11.26 | ₩2,910 | ₩3,057 | ₩2,883 | ₩3,004 | +3.23% | 11.3만 |
|---|
| 2025.11.25 | ₩2,896 | ₩2,990 | ₩2,848 | ₩2,950 | +1.85% | 9.8만 |
|---|
| 2025.11.24 | ₩2,990 | ₩2,990 | ₩2,722 | ₩2,883 | -3.59% | 26.8만 |
|---|
| 2025.11.21 | ₩2,870 | ₩2,990 | ₩2,816 | ₩2,950 | +2.80% | 8.2만 |
|---|
| 2025.11.20 | ₩3,030 | ₩3,325 | ₩2,836 | ₩2,843 | -6.19% | 27.4만 |
|---|
| 2025.11.19 | ₩3,232 | ₩3,352 | ₩3,124 | ₩3,165 | -2.07% | 7.7만 |
|---|
| 2025.11.18 | ₩3,260 | ₩3,312 | ₩3,165 | ₩3,312 | +1.60% | 3.4만 |
|---|
| 2025.11.17 | ₩3,205 | ₩3,323 | ₩3,084 | ₩3,205 | 0.00% | 9.3만 |
|---|
| 2025.11.14 | ₩3,191 | ₩3,270 | ₩3,084 | ₩3,138 | -1.68% | 7.2만 |
|---|
| 2025.11.13 | ₩3,366 | ₩3,366 | ₩3,165 | ₩3,245 | -3.59% | 11.3만 |
|---|
| 2025.11.12 | ₩3,513 | ₩3,647 | ₩3,352 | ₩3,379 | -3.82% | 10.6만 |
|---|
| 2025.11.11 | ₩3,406 | ₩3,580 | ₩3,399 | ₩3,473 | +1.97% | 4.9만 |
|---|
| 2025.11.10 | ₩3,460 | ₩3,486 | ₩3,312 | ₩3,406 | -1.55% | 3.8만 |
|---|
| 2025.11.07 | ₩3,165 | ₩3,460 | ₩3,084 | ₩3,446 | +8.90% | 20.8만 |
|---|
| 2025.11.06 | ₩3,272 | ₩3,406 | ₩3,084 | ₩3,111 | -4.92% | 13.3만 |
|---|
| 2025.11.05 | ₩3,165 | ₩3,386 | ₩3,165 | ₩3,258 | +2.97% | 8.8만 |
|---|
| 2025.11.04 | ₩3,232 | ₩3,460 | ₩3,151 | ₩3,165 | -2.07% | 24.2만 |
|---|
| 2025.11.03 | ₩3,419 | ₩3,446 | ₩3,285 | ₩3,312 | -3.14% | 11.2만 |
|---|
| 2025.10.31 | ₩3,433 | ₩3,527 | ₩3,419 | ₩3,460 | +0.78% | 7.8만 |
|---|
| 2025.10.30 | ₩3,500 | ₩3,594 | ₩3,446 | ₩3,460 | -1.15% | 9.5만 |
|---|
| 2025.10.29 | ₩3,513 | ₩3,862 | ₩3,379 | ₩3,580 | +1.91% | 18.1만 |
|---|
| 2025.10.28 | ₩3,607 | ₩3,687 | ₩3,460 | ₩3,486 | -3.35% | 18.1만 |
|---|
| 2025.10.27 | ₩4,090 | ₩4,090 | ₩3,578 | ₩3,647 | -10.82% | 29.4만 |
|---|
| 2025.10.24 | ₩3,996 | ₩4,163 | ₩3,956 | ₩4,036 | +1.01% | 9만 |
|---|
| 2025.10.23 | ₩3,553 | ₩4,023 | ₩3,553 | ₩3,982 | +12.08% | 32.6만 |
|---|
| 2025.10.22 | ₩3,714 | ₩3,741 | ₩3,466 | ₩3,580 | -3.61% | 24만 |
|---|
| 2025.10.21 | ₩3,781 | ₩3,875 | ₩3,486 | ₩3,701 | -2.13% | 37만 |
|---|
| 2025.10.20 | ₩3,936 | ₩4,009 | ₩3,795 | ₩3,822 | -2.90% | 21만 |
|---|
| 2025.10.17 | ₩3,942 | ₩4,009 | ₩3,755 | ₩3,889 | -1.36% | 41.9만 |
|---|
| 2025.10.16 | ₩4,237 | ₩4,304 | ₩3,795 | ₩3,875 | -8.54% | 67.2만 |
|---|
| 2025.10.15 | ₩4,318 | ₩4,397 | ₩4,157 | ₩4,224 | -2.17% | 17.9만 |
|---|
| 2025.10.14 | ₩4,237 | ₩4,338 | ₩4,157 | ₩4,264 | +0.63% | 27.7만 |
|---|
| 2025.10.13 | ₩4,117 | ₩4,398 | ₩4,050 | ₩4,251 | +3.26% | 40.3만 |
|---|
| 2025.10.10 | ₩4,157 | ₩4,318 | ₩4,117 | ₩4,184 | +0.65% | 36.7만 |
|---|