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 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩198 |
| +4.96% |
| 227.7만 |
| 2026.09.29 | ₩185 | ₩209 | ₩172 | ₩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 | ₩227 | ₩227 | ₩211 | ₩218 | -4.12% | 166.8만 |
|---|
| 2026.09.17 | ₩221 | ₩241 | ₩215 | ₩235 | +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 | ₩239 | ₩242 | ₩230 | ₩237 | -1.12% | 113.7만 |
|---|
| 2026.09.11 | ₩245 | ₩249 | ₩234 | ₩246 | +0.55% | 152.1만 |
|---|
| 2026.09.10 | ₩221 | ₩245 | ₩221 | ₩243 | +10.30% | 270.4만 |
|---|
| 2026.09.09 | ₩225 | ₩254 | ₩221 | ₩227 | +1.19% | 4627.4만 |
|---|
| 2026.09.08 | ₩243 | ₩258 | ₩233 | ₩241 | -1.10% | 508.8만 |
|---|
| 2026.09.04 | ₩219 | ₩253 | ₩219 | ₩249 | +13.41% | 450.4만 |
|---|
| 2026.09.03 | ₩227 | ₩241 | ₩223 | ₩234 | +2.94% | 405.6만 |
|---|
| 2026.09.02 | ₩211 | ₩241 | ₩211 | ₩231 | +9.49% | 757.1만 |
|---|
| 2026.09.01 | ₩219 | ₩237 | ₩217 | ₩226 | +3.05% | 1830.3만 |
|---|
| 2026.08.31 | ₩528 | ₩610 | ₩223 | ₩262 | -50.38% | 5.3억 |
|---|
| 2026.08.28 | ₩341 | ₩364 | ₩295 | ₩301 | -11.76% | 473.1만 |
|---|
| 2026.08.27 | ₩334 | ₩352 | ₩321 | ₩345 | +3.20% | 178.4만 |
|---|
| 2026.08.26 | ₩348 | ₩358 | ₩336 | ₩340 | -2.31% | 1518.5만 |
|---|
| 2026.08.25 | ₩376 | ₩377 | ₩348 | ₩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 | ₩388 | ₩398 | ₩348 | ₩369 | -4.83% | 40.2만 |
|---|
| 2026.08.18 | ₩400 | ₩400 | ₩393 | ₩393 | -1.67% | 17.6만 |
|---|
| 2026.08.17 | ₩408 | ₩431 | ₩402 | ₩402 | -1.31% | 66.1만 |
|---|
| 2026.08.14 | ₩410 | ₩487 | ₩396 | ₩459 | +11.73% | 173.1만 |
|---|
| 2026.08.13 | ₩384 | ₩421 | ₩374 | ₩408 | +6.27% | 70.4만 |
|---|
| 2026.08.12 | ₩413 | ₩413 | ₩362 | ₩382 | -7.44% | 117.1만 |
|---|
| 2026.08.11 | ₩444 | ₩481 | ₩388 | ₩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 | ₩451 | ₩461 | ₩428 | ₩431 | -4.45% | 131만 |
|---|
| 2026.08.05 | ₩414 | ₩465 | ₩404 | ₩456 | +10.00% | 762.6만 |
|---|
| 2026.08.04 | ₩568 | ₩722 | ₩562 | ₩618 | +8.71% | 3548.3만 |
|---|
| 2026.08.03 | ₩562 | ₩579 | ₩551 | ₩563 | +0.24% | 11.1만 |
|---|
| 2026.07.31 | ₩543 | ₩562 | ₩527 | ₩548 | +0.99% | 18.6만 |
|---|
| 2026.07.30 | ₩562 | ₩570 | ₩540 | ₩543 | -3.33% | 3.9만 |
|---|
| 2026.07.29 | ₩588 | ₩588 | ₩548 | ₩554 | -5.91% | 22.8만 |
|---|
| 2026.07.28 | ₩542 | ₩575 | ₩508 | ₩562 | +3.70% | 23.2만 |
|---|
| 2026.07.27 | ₩558 | ₩558 | ₩516 | ₩539 | -3.36% | 13.1만 |
|---|
| 2026.07.24 | ₩512 | ₩548 | ₩487 | ₩525 | +2.61% | 15.3만 |
|---|
| 2026.07.23 | ₩532 | ₩548 | ₩521 | ₩523 | -1.76% | 28.6만 |
|---|
| 2026.07.22 | ₩548 | ₩556 | ₩540 | ₩540 | -1.46% | 12.5만 |
|---|
| 2026.07.21 | ₩559 | ₩562 | ₩536 | ₩555 | -0.72% | 11.1만 |
|---|
| 2026.07.20 | ₩575 | ₩588 | ₩542 | ₩550 | -4.42% | 7.1만 |
|---|
| 2026.07.17 | ₩535 | ₩563 | ₩516 | ₩562 | +5.00% | 13.2만 |
|---|
| 2026.07.16 | ₩575 | ₩576 | ₩539 | ₩552 | -3.95% | 18.2만 |
|---|
| 2026.07.15 | ₩548 | ₩562 | ₩548 | ₩552 | +0.73% | 8.9만 |
|---|
| 2026.07.14 | ₩564 | ₩588 | ₩540 | ₩548 | -2.84% | 24.6만 |
|---|
| 2026.07.13 | ₩602 | ₩628 | ₩552 | ₩562 | -6.67% | 17.4만 |
|---|
| 2026.07.10 | ₩615 | ₩616 | ₩575 | ₩578 | -6.09% | 17.4만 |
|---|
| 2026.07.09 | ₩615 | ₩642 | ₩591 | ₩623 | +1.30% | 8.8만 |
|---|
| 2026.07.08 | ₩622 | ₩642 | ₩599 | ₩642 | +3.23% | 13.9만 |
|---|
| 2026.07.07 | ₩638 | ₩642 | ₩576 | ₩640 | +0.42% | 13.7만 |
|---|
| 2026.07.06 | ₩628 | ₩647 | ₩602 | ₩646 | +2.77% | 10.5만 |
|---|
| 2026.07.02 | ₩646 | ₩679 | ₩595 | ₩606 | -6.21% | 39.9만 |
|---|
| 2026.07.01 | ₩628 | ₩703 | ₩615 | ₩666 | +5.96% | 47.6만 |
|---|
| 2026.06.30 | ₩722 | ₩735 | ₩552 | ₩608 | -15.74% | 1329.3만 |
|---|
| 2026.06.29 | ₩622 | ₩666 | ₩607 | ₩659 | +6.02% | 14.9만 |
|---|
| 2026.06.26 | ₩576 | ₩620 | ₩575 | ₩599 | +3.94% | 10.5만 |
|---|
| 2026.06.25 | ₩607 | ₩615 | ₩562 | ₩580 | -4.41% | 15.5만 |
|---|
| 2026.06.24 | ₩640 | ₩640 | ₩588 | ₩590 | -7.93% | 27만 |
|---|
| 2026.06.23 | ₩512 | ₩623 | ₩512 | ₩623 | +21.67% | 98.5만 |
|---|
| 2026.06.22 | ₩648 | ₩669 | ₩538 | ₩538 | -17.11% | 78.4만 |
|---|
| 2026.06.18 | ₩695 | ₩695 | ₩602 | ₩669 | -3.85% | 50.1만 |
|---|
| 2026.06.17 | ₩709 | ₩769 | ₩662 | ₩683 | -3.58% | 72.5만 |
|---|
| 2026.06.16 | ₩757 | ₩773 | ₩699 | ₩729 | -3.71% | 28.3만 |
|---|
| 2026.06.15 | ₩750 | ₩776 | ₩689 | ₩771 | +2.85% | 39.7만 |
|---|
| 2026.06.12 | ₩776 | ₩824 | ₩743 | ₩765 | -1.38% | 27.9만 |
|---|
| 2026.06.11 | ₩895 | ₩895 | ₩737 | ₩821 | -8.22% | 42.6만 |
|---|
| 2026.06.10 | ₩923 | ₩949 | ₩817 | ₩854 | -7.39% | 83.8만 |
|---|
| 2026.06.09 | ₩1,222 | ₩1,310 | ₩928 | ₩936 | -23.41% | 132.3만 |
|---|
| 2026.06.08 | ₩1,096 | ₩1,230 | ₩976 | ₩1,163 | +6.10% | 387만 |
|---|
| 2026.06.05 | ₩969 | ₩1,818 | ₩939 | ₩1,157 | +19.31% | 7027.9만 |
|---|
| 2026.06.04 | ₩907 | ₩927 | ₩882 | ₩927 | +2.21% | 4.1만 |
|---|
| 2026.06.03 | ₩892 | ₩936 | ₩844 | ₩860 | -3.60% | 14.7만 |
|---|
| 2026.06.02 | ₩901 | ₩976 | ₩870 | ₩907 | +0.59% | 6.7만 |
|---|
| 2026.06.01 | ₩976 | ₩987 | ₩880 | ₩916 | -6.16% | 14.1만 |
|---|
| 2026.05.29 | ₩896 | ₩936 | ₩896 | ₩936 | +4.48% | 5.8만 |
|---|
| 2026.05.28 | ₩892 | ₩927 | ₩824 | ₩896 | +0.45% | 10.2만 |
|---|
| 2026.05.27 | ₩882 | ₩1,008 | ₩882 | ₩884 | +0.15% | 22.8만 |
|---|
| 2026.05.26 | ₩849 | ₩878 | ₩829 | ₩865 | +1.89% | 12.8만 |
|---|
| 2026.05.22 | ₩801 | ₩884 | ₩801 | ₩816 | +1.84% | 14.4만 |
|---|
| 2026.05.21 | ₩776 | ₩801 | ₩729 | ₩782 | +0.86% | 25.6만 |
|---|
| 2026.05.20 | ₩776 | ₩817 | ₩762 | ₩789 | +1.72% | 27.8만 |
|---|
| 2026.05.19 | ₩794 | ₩869 | ₩776 | ₩782 | -1.52% | 5.5만 |
|---|
| 2026.05.18 | ₩858 | ₩858 | ₩776 | ₩801 | -6.70% | 20.8만 |
|---|
| 2026.05.15 | ₩923 | ₩937 | ₩856 | ₩857 | -7.10% | 13.8만 |
|---|
| 2026.05.14 | ₩991 | ₩997 | ₩884 | ₩923 | -6.88% | 15.8만 |
|---|
| 2026.05.13 | ₩984 | ₩1,035 | ₩923 | ₩957 | -2.72% | 14.9만 |
|---|
| 2026.05.12 | ₩923 | ₩971 | ₩923 | ₩971 | +5.22% | 6.9만 |
|---|
| 2026.05.11 | ₩927 | ₩936 | ₩885 | ₩927 | 0.00% | 16.5만 |
|---|
| 2026.05.08 | ₩888 | ₩933 | ₩876 | ₩889 | +0.15% | 12.8만 |
|---|
| 2026.05.07 | ₩971 | ₩1,003 | ₩870 | ₩888 | -8.54% | 17.7만 |
|---|
| 2026.05.06 | ₩937 | ₩992 | ₩937 | ₩963 | +2.71% | 15.2만 |
|---|
| 2026.05.05 | ₩1,030 | ₩1,068 | ₩923 | ₩949 | -7.79% | 25.6만 |
|---|
| 2026.05.04 | ₩1,096 | ₩1,133 | ₩991 | ₩996 | -9.15% | 23.3만 |
|---|
| 2026.05.01 | ₩1,159 | ₩1,159 | ₩1,070 | ₩1,079 | -6.92% | 8.7만 |
|---|
| 2026.04.30 | ₩1,067 | ₩1,146 | ₩1,067 | ₩1,070 | +0.25% | 10.8만 |
|---|
| 2026.04.29 | ₩1,150 | ₩1,151 | ₩1,018 | ₩1,047 | -8.95% | 23.7만 |
|---|
| 2026.04.28 | ₩1,182 | ₩1,229 | ₩1,133 | ₩1,135 | -3.96% | 8.8만 |
|---|
| 2026.04.27 | ₩1,139 | ₩1,203 | ₩1,080 | ₩1,154 | +1.29% | 39.6만 |
|---|
| 2026.04.24 | ₩1,230 | ₩1,230 | ₩1,099 | ₩1,126 | -8.48% | 15.1만 |
|---|
| 2026.04.23 | ₩1,404 | ₩1,404 | ₩1,099 | ₩1,198 | -14.67% | 62.8만 |
|---|
| 2026.04.22 | ₩1,404 | ₩1,417 | ₩1,350 | ₩1,377 | -1.90% | 25.3만 |
|---|
| 2026.04.21 | ₩1,377 | ₩1,439 | ₩1,337 | ₩1,377 | 0.00% | 23.8만 |
|---|
| 2026.04.20 | ₩1,350 | ₩1,391 | ₩1,324 | ₩1,350 | 0.00% | 18.9만 |
|---|
| 2026.04.17 | ₩1,471 | ₩1,471 | ₩1,284 | ₩1,302 | -11.45% | 66.9만 |
|---|
| 2026.04.16 | ₩1,658 | ₩1,732 | ₩1,457 | ₩1,457 | -12.10% | 89.3만 |
|---|
| 2026.04.15 | ₩1,805 | ₩2,059 | ₩1,778 | ₩1,966 | +8.89% | 43.6만 |
|---|
| 2026.04.14 | ₩1,658 | ₩1,805 | ₩1,631 | ₩1,805 | +8.87% | 16.8만 |
|---|
| 2026.04.13 | ₩1,591 | ₩1,671 | ₩1,578 | ₩1,631 | +2.52% | 8.2만 |
|---|
| 2026.04.10 | ₩1,578 | ₩1,622 | ₩1,551 | ₩1,618 | +2.54% | 15.7만 |
|---|
| 2026.04.09 | ₩1,578 | ₩1,618 | ₩1,538 | ₩1,551 | -1.69% | 12.8만 |
|---|
| 2026.04.08 | ₩1,725 | ₩1,725 | ₩1,578 | ₩1,604 | -6.98% | 11.3만 |
|---|
| 2026.04.07 | ₩1,725 | ₩1,765 | ₩1,524 | ₩1,658 | -3.88% | 37.6만 |
|---|
| 2026.04.06 | ₩1,872 | ₩1,939 | ₩1,725 | ₩1,752 | -6.43% | 284.9만 |
|---|
| 2026.04.02 | ₩1,678 | ₩1,806 | ₩1,671 | ₩1,765 | +5.18% | 17.1만 |
|---|
| 2026.04.01 | ₩1,538 | ₩1,752 | ₩1,538 | ₩1,738 | +13.04% | 9.6만 |
|---|
| 2026.03.31 | ₩1,457 | ₩1,578 | ₩1,457 | ₩1,578 | +8.26% | 6.9만 |
|---|
| 2026.03.30 | ₩1,564 | ₩1,564 | ₩1,451 | ₩1,457 | -6.84% | 8.9만 |
|---|
| 2026.03.27 | ₩1,538 | ₩1,603 | ₩1,484 | ₩1,538 | 0.00% | 13.4만 |
|---|
| 2026.03.26 | ₩1,511 | ₩1,818 | ₩1,464 | ₩1,591 | +5.31% | 25.5만 |
|---|
| 2026.03.25 | ₩1,538 | ₩1,604 | ₩1,457 | ₩1,524 | -0.87% | 8.6만 |
|---|
| 2026.03.24 | ₩1,564 | ₩1,580 | ₩1,498 | ₩1,538 | -1.71% | 11.1만 |
|---|
| 2026.03.23 | ₩1,645 | ₩1,678 | ₩1,578 | ₩1,578 | -4.07% | 4.4만 |
|---|
| 2026.03.20 | ₩1,798 | ₩1,798 | ₩1,591 | ₩1,631 | -9.29% | 20.3만 |
|---|
| 2026.03.19 | ₩1,752 | ₩1,818 | ₩1,685 | ₩1,711 | -2.29% | 5.7만 |
|---|
| 2026.03.18 | ₩1,830 | ₩1,939 | ₩1,725 | ₩1,792 | -2.12% | 25.7만 |
|---|
| 2026.03.17 | ₩1,738 | ₩1,857 | ₩1,738 | ₩1,765 | +1.54% | 9.5만 |
|---|
| 2026.03.16 | ₩1,705 | ₩1,778 | ₩1,685 | ₩1,738 | +1.96% | 4만 |
|---|
| 2026.03.13 | ₩1,698 | ₩1,792 | ₩1,591 | ₩1,658 | -2.36% | 21.6만 |
|---|
| 2026.03.12 | ₩1,832 | ₩1,872 | ₩1,725 | ₩1,738 | -5.11% | 8.1만 |
|---|
| 2026.03.11 | ₩1,792 | ₩2,006 | ₩1,738 | ₩1,792 | 0.00% | 43만 |
|---|
| 2026.03.10 | ₩1,792 | ₩1,820 | ₩1,738 | ₩1,798 | +0.37% | 2.3만 |
|---|
| 2026.03.09 | ₩1,738 | ₩1,832 | ₩1,685 | ₩1,778 | +2.31% | 4.7만 |
|---|
| 2026.03.06 | ₩1,838 | ₩1,845 | ₩1,725 | ₩1,778 | -3.27% | 5.2만 |
|---|
| 2026.03.05 | ₩1,864 | ₩1,912 | ₩1,792 | ₩1,845 | -1.00% | 8.4만 |
|---|
| 2026.03.04 | ₩1,832 | ₩1,992 | ₩1,818 | ₩1,925 | +5.11% | 7.9만 |
|---|
| 2026.03.03 | ₩1,979 | ₩1,979 | ₩1,778 | ₩1,805 | -8.78% | 6.7만 |
|---|
| 2026.03.02 | ₩1,805 | ₩1,939 | ₩1,765 | ₩1,885 | +4.44% | 6만 |
|---|
| 2026.02.27 | ₩1,952 | ₩1,979 | ₩1,836 | ₩1,872 | -4.11% | 5.5만 |
|---|
| 2026.02.26 | ₩2,006 | ₩2,006 | ₩1,859 | ₩1,939 | -3.33% | 9.4만 |
|---|
| 2026.02.25 | ₩2,059 | ₩2,233 | ₩1,939 | ₩1,966 | -4.55% | 30만 |
|---|
| 2026.02.24 | ₩2,123 | ₩2,123 | ₩2,006 | ₩2,060 | -2.96% | 2.6만 |
|---|
| 2026.02.23 | ₩2,126 | ₩2,165 | ₩2,019 | ₩2,032 | -4.40% | 5.2만 |
|---|
| 2026.02.20 | ₩2,193 | ₩2,294 | ₩2,118 | ₩2,179 | -0.61% | 2만 |
|---|
| 2026.02.19 | ₩2,139 | ₩2,289 | ₩2,113 | ₩2,179 | +1.87% | 4.1만 |
|---|
| 2026.02.18 | ₩2,099 | ₩2,233 | ₩2,099 | ₩2,166 | +3.18% | 5.4만 |
|---|
| 2026.02.17 | ₩2,006 | ₩2,166 | ₩1,952 | ₩2,113 | +5.33% | 8.9만 |
|---|
| 2026.02.13 | ₩2,139 | ₩2,306 | ₩2,019 | ₩2,032 | -5.00% | 17.7만 |
|---|
| 2026.02.12 | ₩2,220 | ₩2,220 | ₩2,030 | ₩2,072 | -6.63% | 9.6만 |
|---|
| 2026.02.11 | ₩2,286 | ₩2,293 | ₩2,166 | ₩2,233 | -2.34% | 9.1만 |
|---|
| 2026.02.10 | ₩2,340 | ₩2,514 | ₩2,260 | ₩2,286 | -2.29% | 20.1만 |
|---|
| 2026.02.09 | ₩2,046 | ₩2,286 | ₩2,046 | ₩2,260 | +10.46% | 9.7만 |
|---|
| 2026.02.06 | ₩2,006 | ₩2,113 | ₩1,966 | ₩2,072 | +3.33% | 8.8만 |
|---|
| 2026.02.05 | ₩1,992 | ₩2,126 | ₩1,925 | ₩2,006 | +0.67% | 22.2만 |
|---|
| 2026.02.04 | ₩2,006 | ₩2,019 | ₩1,904 | ₩2,006 | 0.00% | 11.1만 |
|---|
| 2026.02.03 | ₩2,166 | ₩2,179 | ₩1,952 | ₩2,032 | -6.17% | 17.5만 |
|---|
| 2026.02.02 | ₩2,166 | ₩2,220 | ₩2,113 | ₩2,166 | 0.00% | 5.7만 |
|---|
| 2026.01.30 | ₩2,206 | ₩2,206 | ₩2,086 | ₩2,166 | -1.82% | 12.9만 |
|---|
| 2026.01.29 | ₩2,260 | ₩2,269 | ₩2,086 | ₩2,166 | -4.14% | 12.8만 |
|---|
| 2026.01.28 | ₩2,340 | ₩2,413 | ₩2,220 | ₩2,286 | -2.29% | 12.8만 |
|---|
| 2026.01.27 | ₩2,273 | ₩2,447 | ₩2,246 | ₩2,393 | +5.29% | 10.4만 |
|---|
| 2026.01.26 | ₩2,367 | ₩2,367 | ₩2,233 | ₩2,273 | -3.95% | 11.4만 |
|---|
| 2026.01.23 | ₩2,474 | ₩2,574 | ₩2,226 | ₩2,367 | -4.32% | 19.9만 |
|---|
| 2026.01.22 | ₩2,447 | ₩2,540 | ₩2,440 | ₩2,447 | 0.00% | 11.2만 |
|---|
| 2026.01.21 | ₩2,634 | ₩2,688 | ₩2,380 | ₩2,447 | -7.11% | 33.3만 |
|---|
| 2026.01.20 | ₩2,768 | ₩2,794 | ₩2,594 | ₩2,634 | -4.83% | 8.6만 |
|---|
| 2026.01.16 | ₩2,821 | ₩2,875 | ₩2,674 | ₩2,768 | -1.90% | 14.1만 |
|---|
| 2026.01.15 | ₩2,848 | ₩2,915 | ₩2,780 | ₩2,861 | +0.47% | 8.9만 |
|---|
| 2026.01.14 | ₩2,674 | ₩2,875 | ₩2,621 | ₩2,794 | +4.50% | 11.6만 |
|---|
| 2026.01.13 | ₩2,768 | ₩2,774 | ₩2,594 | ₩2,607 | -5.80% | 20.4만 |
|---|
| 2026.01.12 | ₩2,808 | ₩2,903 | ₩2,674 | ₩2,768 | -1.43% | 13.5만 |
|---|
| 2026.01.09 | ₩3,022 | ₩3,123 | ₩2,714 | ₩2,754 | -8.85% | 15.4만 |
|---|
| 2026.01.08 | ₩3,049 | ₩3,086 | ₩2,901 | ₩2,968 | -2.63% | 5.9만 |
|---|
| 2026.01.07 | ₩3,209 | ₩3,222 | ₩2,968 | ₩3,042 | -5.21% | 8.9만 |
|---|
| 2026.01.06 | ₩3,343 | ₩3,396 | ₩3,156 | ₩3,182 | -4.80% | 8.9만 |
|---|
| 2026.01.05 | ₩3,383 | ₩3,597 | ₩3,289 | ₩3,303 | -2.37% | 29.2만 |
|---|
| 2026.01.02 | ₩2,768 | ₩3,436 | ₩2,761 | ₩3,383 | +22.22% | 40.2만 |
|---|
| 2025.12.31 | ₩2,754 | ₩2,768 | ₩2,688 | ₩2,714 | -1.46% | 11.3만 |
|---|
| 2025.12.30 | ₩2,661 | ₩2,774 | ₩2,650 | ₩2,754 | +3.52% | 5.4만 |
|---|
| 2025.12.29 | ₩2,728 | ₩2,728 | ₩2,594 | ₩2,714 | -0.49% | 11.9만 |
|---|
| 2025.12.26 | ₩2,714 | ₩2,768 | ₩2,674 | ₩2,714 | 0.00% | 8만 |
|---|
| 2025.12.24 | ₩2,728 | ₩2,768 | ₩2,674 | ₩2,754 | +0.98% | 4.3만 |
|---|
| 2025.12.23 | ₩2,714 | ₩2,768 | ₩2,674 | ₩2,728 | +0.49% | 7.6만 |
|---|
| 2025.12.22 | ₩2,674 | ₩2,773 | ₩2,659 | ₩2,741 | +2.50% | 8만 |
|---|
| 2025.12.19 | ₩2,674 | ₩2,766 | ₩2,634 | ₩2,634 | -1.50% | 8.4만 |
|---|
| 2025.12.18 | ₩2,674 | ₩2,741 | ₩2,634 | ₩2,647 | -1.00% | 14.2만 |
|---|
| 2025.12.17 | ₩2,754 | ₩2,754 | ₩2,574 | ₩2,607 | -5.34% | 14.8만 |
|---|
| 2025.12.16 | ₩2,728 | ₩2,774 | ₩2,688 | ₩2,701 | -0.98% | 14.2만 |
|---|
| 2025.12.15 | ₩2,848 | ₩2,848 | ₩2,647 | ₩2,701 | -5.16% | 22.2만 |
|---|
| 2025.12.12 | ₩2,915 | ₩2,919 | ₩2,728 | ₩2,768 | -5.05% | 11.7만 |
|---|
| 2025.12.11 | ₩2,968 | ₩2,968 | ₩2,821 | ₩2,821 | -4.95% | 9.4만 |
|---|
| 2025.12.10 | ₩2,848 | ₩3,049 | ₩2,835 | ₩2,928 | +2.82% | 16.2만 |
|---|
| 2025.12.09 | ₩2,915 | ₩2,955 | ₩2,835 | ₩2,888 | -0.92% | 5.5만 |
|---|
| 2025.12.08 | ₩2,808 | ₩2,942 | ₩2,741 | ₩2,888 | +2.86% | 26만 |
|---|
| 2025.12.05 | ₩2,888 | ₩2,888 | ₩2,728 | ₩2,768 | -4.17% | 7만 |
|---|
| 2025.12.04 | ₩2,728 | ₩2,881 | ₩2,728 | ₩2,875 | +5.39% | 7.6만 |
|---|
| 2025.12.03 | ₩2,728 | ₩2,808 | ₩2,647 | ₩2,768 | +1.47% | 19.3만 |
|---|
| 2025.12.02 | ₩2,888 | ₩2,895 | ₩2,741 | ₩2,741 | -5.09% | 11.9만 |
|---|
| 2025.12.01 | ₩3,022 | ₩3,042 | ₩2,808 | ₩2,848 | -5.75% | 11.1만 |
|---|
| 2025.11.28 | ₩3,049 | ₩3,115 | ₩2,995 | ₩3,022 | -0.88% | 10.8만 |
|---|
| 2025.11.26 | ₩2,901 | ₩3,049 | ₩2,875 | ₩2,995 | +3.23% | 11.3만 |
|---|
| 2025.11.25 | ₩2,888 | ₩2,982 | ₩2,840 | ₩2,942 | +1.85% | 9.8만 |
|---|
| 2025.11.24 | ₩2,982 | ₩2,982 | ₩2,714 | ₩2,875 | -3.59% | 26.8만 |
|---|
| 2025.11.21 | ₩2,861 | ₩2,982 | ₩2,808 | ₩2,942 | +2.80% | 8.2만 |
|---|
| 2025.11.20 | ₩3,022 | ₩3,316 | ₩2,828 | ₩2,835 | -6.19% | 27.4만 |
|---|
| 2025.11.19 | ₩3,222 | ₩3,343 | ₩3,115 | ₩3,156 | -2.07% | 7.7만 |
|---|
| 2025.11.18 | ₩3,250 | ₩3,303 | ₩3,156 | ₩3,303 | +1.60% | 3.4만 |
|---|
| 2025.11.17 | ₩3,196 | ₩3,313 | ₩3,075 | ₩3,196 | 0.00% | 9.3만 |
|---|
| 2025.11.14 | ₩3,182 | ₩3,261 | ₩3,075 | ₩3,129 | -1.68% | 7.2만 |
|---|
| 2025.11.13 | ₩3,356 | ₩3,356 | ₩3,156 | ₩3,236 | -3.59% | 11.3만 |
|---|
| 2025.11.12 | ₩3,503 | ₩3,637 | ₩3,343 | ₩3,369 | -3.82% | 10.6만 |
|---|
| 2025.11.11 | ₩3,396 | ₩3,570 | ₩3,389 | ₩3,463 | +1.97% | 4.9만 |
|---|
| 2025.11.10 | ₩3,450 | ₩3,476 | ₩3,303 | ₩3,396 | -1.55% | 3.8만 |
|---|
| 2025.11.07 | ₩3,156 | ₩3,450 | ₩3,075 | ₩3,436 | +8.90% | 20.8만 |
|---|
| 2025.11.06 | ₩3,262 | ₩3,396 | ₩3,075 | ₩3,102 | -4.92% | 13.3만 |
|---|
| 2025.11.05 | ₩3,156 | ₩3,376 | ₩3,156 | ₩3,249 | +2.97% | 8.8만 |
|---|
| 2025.11.04 | ₩3,222 | ₩3,450 | ₩3,142 | ₩3,156 | -2.07% | 24.2만 |
|---|
| 2025.11.03 | ₩3,410 | ₩3,436 | ₩3,276 | ₩3,303 | -3.14% | 11.2만 |
|---|
| 2025.10.31 | ₩3,423 | ₩3,517 | ₩3,410 | ₩3,450 | +0.78% | 7.8만 |
|---|
| 2025.10.30 | ₩3,490 | ₩3,583 | ₩3,436 | ₩3,450 | -1.15% | 9.5만 |
|---|
| 2025.10.29 | ₩3,503 | ₩3,851 | ₩3,369 | ₩3,570 | +1.91% | 18.1만 |
|---|
| 2025.10.28 | ₩3,597 | ₩3,677 | ₩3,450 | ₩3,476 | -3.35% | 18.1만 |
|---|
| 2025.10.27 | ₩4,078 | ₩4,078 | ₩3,567 | ₩3,637 | -10.82% | 29.4만 |
|---|
| 2025.10.24 | ₩3,984 | ₩4,152 | ₩3,944 | ₩4,025 | +1.01% | 9만 |
|---|
| 2025.10.23 | ₩3,543 | ₩4,011 | ₩3,543 | ₩3,971 | +12.08% | 32.6만 |
|---|
| 2025.10.22 | ₩3,704 | ₩3,730 | ₩3,456 | ₩3,570 | -3.61% | 24만 |
|---|
| 2025.10.21 | ₩3,771 | ₩3,864 | ₩3,476 | ₩3,690 | -2.13% | 37만 |
|---|
| 2025.10.20 | ₩3,924 | ₩3,998 | ₩3,784 | ₩3,811 | -2.90% | 21만 |
|---|
| 2025.10.17 | ₩3,931 | ₩3,998 | ₩3,744 | ₩3,878 | -1.36% | 41.9만 |
|---|
| 2025.10.16 | ₩4,225 | ₩4,292 | ₩3,784 | ₩3,864 | -8.54% | 67.2만 |
|---|
| 2025.10.15 | ₩4,305 | ₩4,384 | ₩4,145 | ₩4,212 | -2.17% | 17.9만 |
|---|
| 2025.10.14 | ₩4,225 | ₩4,325 | ₩4,145 | ₩4,252 | +0.63% | 27.7만 |
|---|
| 2025.10.13 | ₩4,105 | ₩4,386 | ₩4,038 | ₩4,239 | +3.26% | 40.3만 |
|---|
| 2025.10.10 | ₩4,145 | ₩4,305 | ₩4,105 | ₩4,172 | +0.65% | 36.7만 |
|---|