시장 데이터를 불러오는 중
전체 종목
벨로크 과거 주가
424760.KQ · KOSDAQ
주요 제품·사업: 보안솔루션,보안서비스
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
424760.KQ · KOSDAQ
주요 제품·사업: 보안솔루션,보안서비스
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,145 | ₩2,230 | ₩2,145 | ₩2,190 | +2.10% | 2.5만 |
| 2026.10.07 | ₩2,335 | ₩2,350 | ₩2,195 | ₩2,200 | -5.78% | 2.7만 |
| 2026.10.06 | ₩2,120 | ₩2,435 | ₩2,105 | ₩2,295 | +8.25% | 18.6만 |
| 2026.10.02 | ₩2,115 | ₩2,135 | ₩2,060 | ₩2,065 | -2.36% | 2.9만 |
| 2026.10.01 | ₩2,110 | ₩2,125 | ₩2,040 | ₩2,120 | +0.47% | 2.1만 |
| 2026.09.30 | ₩2,070 | ₩2,120 | ₩2,020 | ₩2,105 | +1.69% | 2.9만 |
| 2026.09.29 | ₩2,035 | ₩2,105 | ₩2,005 | ₩2,070 | +1.72% | 4.3만 |
| 2026.09.28 | ₩2,250 | ₩2,250 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,060 |
| ₩2,075 |
| -7.78% |
| 1.9만 |
| 2026.09.23 | ₩2,030 | ₩2,185 | ₩2,030 | ₩2,120 | +4.43% | 7.5만 |
|---|
| 2026.09.22 | ₩2,115 | ₩2,115 | ₩2,000 | ₩2,010 | -4.96% | 5만 |
|---|
| 2026.09.21 | ₩2,150 | ₩2,150 | ₩2,075 | ₩2,075 | -3.49% | 2.6만 |
|---|
| 2026.09.18 | ₩2,100 | ₩2,295 | ₩2,100 | ₩2,150 | +2.38% | 3.9만 |
|---|
| 2026.09.17 | ₩2,105 | ₩2,180 | ₩2,100 | ₩2,140 | +1.66% | 3.1만 |
|---|
| 2026.09.16 | ₩2,185 | ₩2,190 | ₩2,075 | ₩2,105 | -3.66% | 4만 |
|---|
| 2026.09.15 | ₩2,195 | ₩2,220 | ₩2,150 | ₩2,195 | 0.00% | 1.6만 |
|---|
| 2026.09.14 | ₩2,320 | ₩2,320 | ₩2,165 | ₩2,195 | -5.39% | 3.7만 |
|---|
| 2026.09.11 | ₩2,430 | ₩2,430 | ₩2,235 | ₩2,320 | -4.53% | 7.8만 |
|---|
| 2026.09.10 | ₩2,430 | ₩2,490 | ₩2,375 | ₩2,405 | -1.03% | 2.8만 |
|---|
| 2026.09.09 | ₩2,405 | ₩2,460 | ₩2,345 | ₩2,410 | +0.21% | 4.2만 |
|---|
| 2026.09.08 | ₩2,450 | ₩2,550 | ₩2,355 | ₩2,405 | -1.84% | 9.6만 |
|---|
| 2026.09.07 | ₩2,585 | ₩2,600 | ₩2,410 | ₩2,450 | -5.22% | 6.4만 |
|---|
| 2026.09.04 | ₩2,470 | ₩2,600 | ₩2,315 | ₩2,585 | +4.66% | 6.1만 |
|---|
| 2026.09.03 | ₩2,580 | ₩2,725 | ₩2,250 | ₩2,430 | -5.81% | 10.6만 |
|---|
| 2026.09.02 | ₩2,950 | ₩2,950 | ₩2,415 | ₩2,580 | -12.54% | 7.9만 |
|---|
| 2026.09.01 | ₩2,490 | ₩2,735 | ₩2,485 | ₩2,690 | +8.03% | 10.9만 |
|---|
| 2026.08.31 | ₩2,500 | ₩2,500 | ₩2,395 | ₩2,500 | 0.00% | 3.8만 |
|---|
| 2026.08.28 | ₩2,320 | ₩2,520 | ₩2,210 | ₩2,500 | +7.76% | 11만 |
|---|
| 2026.08.27 | ₩2,155 | ₩2,405 | ₩2,155 | ₩2,380 | +10.44% | 6.6만 |
|---|
| 2026.08.26 | ₩2,100 | ₩2,210 | ₩2,100 | ₩2,175 | +3.57% | 3.2만 |
|---|
| 2026.08.25 | ₩2,200 | ₩2,200 | ₩2,015 | ₩2,150 | -2.27% | 4.3만 |
|---|
| 2026.08.24 | ₩2,000 | ₩2,065 | ₩1,999 | ₩2,045 | +2.25% | 2.3만 |
|---|
| 2026.08.21 | ₩2,025 | ₩2,095 | ₩1,980 | ₩2,000 | -1.23% | 2.7만 |
|---|
| 2026.08.20 | ₩2,010 | ₩2,065 | ₩2,005 | ₩2,025 | +0.75% | 2.4만 |
|---|
| 2026.08.19 | ₩2,095 | ₩2,210 | ₩2,000 | ₩2,035 | -2.86% | 2.9만 |
|---|
| 2026.08.18 | ₩1,932 | ₩2,090 | ₩1,930 | ₩2,090 | +8.18% | 3.1만 |
|---|
| 2026.08.14 | ₩2,085 | ₩2,205 | ₩1,998 | ₩2,020 | -3.12% | 4.8만 |
|---|
| 2026.08.13 | ₩2,075 | ₩2,135 | ₩2,025 | ₩2,085 | +0.48% | 3만 |
|---|
| 2026.08.12 | ₩2,100 | ₩2,180 | ₩1,966 | ₩2,075 | -1.19% | 8.8만 |
|---|
| 2026.08.11 | ₩2,190 | ₩2,230 | ₩2,090 | ₩2,100 | -4.11% | 4.1만 |
|---|
| 2026.08.10 | ₩2,165 | ₩2,615 | ₩2,155 | ₩2,190 | +1.15% | 19.1만 |
|---|
| 2026.08.07 | ₩2,065 | ₩2,170 | ₩2,010 | ₩2,105 | +1.94% | 2.8만 |
|---|
| 2026.08.06 | ₩2,165 | ₩2,180 | ₩2,070 | ₩2,115 | -2.31% | 2만 |
|---|
| 2026.08.05 | ₩2,235 | ₩2,270 | ₩2,090 | ₩2,180 | -2.46% | 5.1만 |
|---|
| 2026.08.04 | ₩2,025 | ₩2,285 | ₩2,025 | ₩2,155 | +6.42% | 4만 |
|---|
| 2026.08.03 | ₩1,919 | ₩2,075 | ₩1,905 | ₩2,025 | +5.52% | 3.2만 |
|---|
| 2026.07.31 | ₩1,988 | ₩2,100 | ₩1,888 | ₩1,919 | -3.47% | 2.2만 |
|---|
| 2026.07.30 | ₩2,005 | ₩2,100 | ₩1,903 | ₩1,965 | -2.00% | 3만 |
|---|
| 2026.07.29 | ₩2,260 | ₩2,290 | ₩1,974 | ₩2,125 | -5.97% | 7.8만 |
|---|
| 2026.07.28 | ₩2,315 | ₩2,345 | ₩2,065 | ₩2,250 | -2.81% | 12.1만 |
|---|
| 2026.07.27 | ₩2,160 | ₩2,175 | ₩2,055 | ₩2,130 | -1.39% | 6.1만 |
|---|
| 2026.07.24 | ₩2,155 | ₩2,225 | ₩2,090 | ₩2,160 | +0.23% | 8.1만 |
|---|
| 2026.07.23 | ₩1,854 | ₩2,190 | ₩1,809 | ₩2,120 | +14.35% | 32.7만 |
|---|
| 2026.07.22 | ₩1,777 | ₩2,025 | ₩1,743 | ₩1,855 | +4.39% | 8.1만 |
|---|
| 2026.07.21 | ₩1,885 | ₩1,995 | ₩1,700 | ₩1,779 | -5.62% | 7.5만 |
|---|
| 2026.07.20 | ₩1,914 | ₩2,050 | ₩1,879 | ₩1,885 | -1.52% | 2.6만 |
|---|
| 2026.07.16 | ₩1,954 | ₩2,015 | ₩1,900 | ₩1,978 | +1.23% | 6.6만 |
|---|
| 2026.07.15 | ₩1,900 | ₩1,999 | ₩1,825 | ₩1,900 | 0.00% | 3.9만 |
|---|
| 2026.07.14 | ₩1,918 | ₩2,000 | ₩1,881 | ₩1,901 | -0.89% | 4.1만 |
|---|
| 2026.07.13 | ₩1,967 | ₩2,015 | ₩1,906 | ₩1,922 | -2.29% | 2.4만 |
|---|
| 2026.07.10 | ₩1,942 | ₩2,015 | ₩1,935 | ₩1,984 | +2.16% | 2.7만 |
|---|
| 2026.07.09 | ₩1,988 | ₩2,035 | ₩1,900 | ₩1,939 | -2.46% | 2.4만 |
|---|
| 2026.07.08 | ₩1,860 | ₩2,045 | ₩1,860 | ₩1,988 | +6.88% | 4.4만 |
|---|
| 2026.07.07 | ₩1,977 | ₩2,025 | ₩1,901 | ₩1,909 | -3.44% | 3.6만 |
|---|
| 2026.07.06 | ₩1,941 | ₩2,055 | ₩1,881 | ₩1,977 | +1.85% | 5.4만 |
|---|
| 2026.07.03 | ₩1,936 | ₩2,035 | ₩1,881 | ₩1,943 | +0.36% | 6.4만 |
|---|
| 2026.07.02 | ₩2,120 | ₩2,120 | ₩1,858 | ₩1,943 | -8.35% | 11.3만 |
|---|
| 2026.07.01 | ₩2,150 | ₩2,180 | ₩2,000 | ₩2,120 | -1.40% | 6.1만 |
|---|
| 2026.06.30 | ₩2,000 | ₩2,170 | ₩2,000 | ₩2,095 | +4.75% | 6.5만 |
|---|
| 2026.06.29 | ₩1,999 | ₩2,080 | ₩1,939 | ₩2,045 | +2.30% | 4.1만 |
|---|
| 2026.06.26 | ₩2,020 | ₩2,105 | ₩1,920 | ₩1,999 | -1.04% | 7.3만 |
|---|
| 2026.06.25 | ₩2,025 | ₩2,165 | ₩1,976 | ₩2,020 | -0.25% | 7.2만 |
|---|
| 2026.06.24 | ₩2,260 | ₩2,260 | ₩1,932 | ₩2,025 | -10.40% | 14.2만 |
|---|
| 2026.06.23 | ₩2,130 | ₩2,400 | ₩2,105 | ₩2,105 | -1.17% | 21.8만 |
|---|
| 2026.06.22 | ₩2,170 | ₩2,270 | ₩2,115 | ₩2,130 | -1.84% | 17.3만 |
|---|
| 2026.06.19 | ₩2,400 | ₩2,695 | ₩2,310 | ₩2,325 | -3.13% | 51.4만 |
|---|
| 2026.06.18 | ₩2,260 | ₩2,735 | ₩2,115 | ₩2,280 | +0.88% | 42.2만 |
|---|
| 2026.06.17 | ₩2,245 | ₩2,295 | ₩2,165 | ₩2,260 | +0.67% | 6.2만 |
|---|
| 2026.06.16 | ₩2,195 | ₩2,275 | ₩2,080 | ₩2,255 | +2.73% | 13.1만 |
|---|
| 2026.06.15 | ₩2,375 | ₩2,455 | ₩2,190 | ₩2,200 | -7.37% | 10.1만 |
|---|
| 2026.06.12 | ₩2,435 | ₩2,505 | ₩2,320 | ₩2,375 | -2.46% | 8.7만 |
|---|
| 2026.06.11 | ₩2,310 | ₩2,510 | ₩2,255 | ₩2,425 | +4.98% | 12.8만 |
|---|
| 2026.06.10 | ₩2,320 | ₩2,545 | ₩2,280 | ₩2,310 | -0.43% | 8 |
|---|
| 2026.06.09 | ₩2,490 | ₩2,525 | ₩2,290 | ₩2,380 | -4.42% | 8.4만 |
|---|
| 2026.06.08 | ₩2,355 | ₩2,495 | ₩2,205 | ₩2,480 | +5.31% | 9.6만 |
|---|
| 2026.06.05 | ₩2,580 | ₩2,580 | ₩2,350 | ₩2,445 | -5.23% | 7.3만 |
|---|
| 2026.06.04 | ₩2,480 | ₩2,635 | ₩2,420 | ₩2,575 | +3.83% | 9.6만 |
|---|
| 2026.06.02 | ₩2,465 | ₩2,575 | ₩2,300 | ₩2,500 | +1.42% | 19.5만 |
|---|
| 2026.06.01 | ₩2,510 | ₩2,830 | ₩2,510 | ₩2,590 | +3.19% | 28.4만 |
|---|
| 2026.05.29 | ₩3,030 | ₩3,300 | ₩2,495 | ₩2,700 | -10.89% | 61.8만 |
|---|
| 2026.05.28 | ₩2,905 | ₩3,670 | ₩2,845 | ₩3,030 | +4.30% | 58.9만 |
|---|
| 2026.05.27 | ₩3,345 | ₩3,345 | ₩2,980 | ₩3,000 | -10.31% | 33.5만 |
|---|
| 2026.05.26 | ₩3,705 | ₩3,775 | ₩3,220 | ₩3,345 | -9.72% | 47만 |
|---|
| 2026.05.22 | ₩3,330 | ₩3,795 | ₩3,260 | ₩3,700 | +11.11% | 63.7만 |
|---|
| 2026.05.21 | ₩3,300 | ₩3,410 | ₩2,870 | ₩3,250 | -1.52% | 89.3만 |
|---|
| 2026.05.20 | ₩3,775 | ₩4,900 | ₩3,000 | ₩3,055 | -19.07% | 306만 |
|---|
| 2026.05.19 | ₩3,774 | ₩3,774 | ₩3,774 | ₩3,774 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩3,774 | ₩3,774 | ₩3,774 | ₩3,774 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩3,774 | ₩3,774 | ₩3,774 | ₩3,774 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩3,774 | ₩3,774 | ₩3,774 | ₩3,774 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩3,774 | ₩3,774 | ₩3,774 | ₩3,774 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩3,774 | ₩3,774 | ₩3,774 | ₩3,774 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩3,774 | ₩3,774 | ₩3,774 | ₩3,774 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩3,774 | ₩3,774 | ₩3,774 | ₩3,774 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩3,774 | ₩3,774 | ₩3,774 | ₩3,774 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩3,774 | ₩3,774 | ₩3,774 | ₩3,774 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩3,774 | ₩3,774 | ₩3,774 | ₩3,774 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩3,774 | ₩3,774 | ₩3,774 | ₩3,774 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩3,774 | ₩3,774 | ₩3,774 | ₩3,774 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩3,774 | ₩3,774 | ₩3,774 | ₩3,774 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩3,774 | ₩3,774 | ₩3,774 | ₩3,774 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩3,774 | ₩3,774 | ₩3,774 | ₩3,774 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩4,720 | ₩4,730 | ₩3,652 | ₩3,774 | -20.04% | 338만 |
|---|
| 2026.04.22 | ₩5,200 | ₩6,160 | ₩4,130 | ₩4,290 | -17.50% | 1269.7만 |
|---|
| 2026.04.21 | ₩4,010 | ₩4,740 | ₩3,700 | ₩4,740 | +18.20% | 451.9만 |
|---|
| 2026.04.20 | ₩2,810 | ₩3,650 | ₩2,810 | ₩3,650 | +29.89% | 826.9만 |
|---|
| 2026.04.17 | ₩3,104 | ₩3,192 | ₩2,778 | ₩2,808 | -9.54% | 42.9만 |
|---|
| 2026.04.16 | ₩3,200 | ₩3,360 | ₩3,012 | ₩3,092 | -3.38% | 69.9만 |
|---|
| 2026.04.15 | ₩2,958 | ₩3,436 | ₩2,860 | ₩3,012 | +1.83% | 75.3만 |
|---|
| 2026.04.14 | ₩2,800 | ₩2,996 | ₩2,758 | ₩2,958 | +5.64% | 14.1만 |
|---|
| 2026.04.13 | ₩2,738 | ₩2,856 | ₩2,680 | ₩2,788 | +1.83% | 11.6만 |
|---|
| 2026.04.10 | ₩2,612 | ₩2,774 | ₩2,588 | ₩2,738 | +4.82% | 13.1만 |
|---|
| 2026.04.09 | ₩2,646 | ₩2,648 | ₩2,560 | ₩2,586 | -2.27% | 4.5만 |
|---|
| 2026.04.08 | ₩2,648 | ₩2,682 | ₩2,562 | ₩2,648 | 0.00% | 8.5만 |
|---|
| 2026.04.07 | ₩2,662 | ₩2,738 | ₩2,578 | ₩2,648 | -0.53% | 5.7만 |
|---|
| 2026.04.06 | ₩2,580 | ₩2,772 | ₩2,506 | ₩2,662 | +3.18% | 16.2만 |
|---|
| 2026.04.03 | ₩2,442 | ₩2,700 | ₩2,436 | ₩2,580 | +5.65% | 19.1만 |
|---|
| 2026.04.02 | ₩2,578 | ₩2,578 | ₩2,440 | ₩2,464 | -4.42% | 13.9만 |
|---|
| 2026.04.01 | ₩2,580 | ₩2,716 | ₩2,540 | ₩2,578 | -0.08% | 21.4만 |
|---|
| 2026.03.31 | ₩2,774 | ₩2,916 | ₩2,420 | ₩2,552 | -8.00% | 31만 |
|---|
| 2026.03.30 | ₩2,554 | ₩3,084 | ₩2,424 | ₩2,742 | +7.36% | 107만 |
|---|
| 2026.03.27 | ₩2,420 | ₩2,640 | ₩2,420 | ₩2,550 | +5.37% | 44.4만 |
|---|
| 2026.03.26 | ₩2,200 | ₩2,560 | ₩2,128 | ₩2,500 | +13.64% | 36.6만 |
|---|
| 2026.03.25 | ₩2,234 | ₩2,396 | ₩2,180 | ₩2,182 | -2.33% | 13만 |
|---|
| 2026.03.24 | ₩2,268 | ₩2,376 | ₩2,200 | ₩2,232 | -1.59% | 12.4만 |
|---|
| 2026.03.23 | ₩2,340 | ₩2,340 | ₩2,160 | ₩2,254 | -3.68% | 9.6만 |
|---|
| 2026.03.20 | ₩2,214 | ₩2,220 | ₩2,116 | ₩2,132 | -3.70% | 4.7만 |
|---|
| 2026.03.19 | ₩2,190 | ₩2,300 | ₩2,150 | ₩2,196 | +0.27% | 7.2만 |
|---|
| 2026.03.18 | ₩2,170 | ₩2,198 | ₩2,132 | ₩2,190 | +0.92% | 3.4만 |
|---|
| 2026.03.17 | ₩2,084 | ₩2,190 | ₩2,084 | ₩2,168 | +4.03% | 3.8만 |
|---|
| 2026.03.16 | ₩2,114 | ₩2,194 | ₩2,038 | ₩2,084 | -1.42% | 2.2만 |
|---|
| 2026.03.13 | ₩2,018 | ₩2,166 | ₩2,018 | ₩2,112 | +4.66% | 2.9만 |
|---|
| 2026.03.12 | ₩2,088 | ₩2,120 | ₩2,064 | ₩2,110 | +1.05% | 3.1만 |
|---|
| 2026.03.11 | ₩2,030 | ₩2,102 | ₩2,030 | ₩2,100 | +3.45% | 4.2만 |
|---|
| 2026.03.10 | ₩2,004 | ₩2,076 | ₩1,974 | ₩2,048 | +2.20% | 4.3만 |
|---|
| 2026.03.09 | ₩2,004 | ₩2,198 | ₩1,956 | ₩2,000 | -0.20% | 10.3만 |
|---|
| 2026.03.06 | ₩1,996 | ₩2,004 | ₩1,916 | ₩2,004 | +0.40% | 2.6만 |
|---|
| 2026.03.05 | ₩1,840 | ₩2,004 | ₩1,840 | ₩1,920 | +4.35% | 3.9만 |
|---|
| 2026.03.04 | ₩1,940 | ₩1,940 | ₩1,758 | ₩1,774 | -8.56% | 10.6만 |
|---|
| 2026.03.03 | ₩1,930 | ₩2,150 | ₩1,900 | ₩1,940 | +0.52% | 14.1만 |
|---|
| 2026.02.27 | ₩2,018 | ₩2,018 | ₩1,900 | ₩1,940 | -3.87% | 5만 |
|---|
| 2026.02.26 | ₩2,094 | ₩2,100 | ₩2,000 | ₩2,002 | -4.39% | 9.8만 |
|---|
| 2026.02.25 | ₩2,104 | ₩2,106 | ₩2,074 | ₩2,088 | -0.76% | 1.9만 |
|---|
| 2026.02.24 | ₩2,146 | ₩2,146 | ₩2,080 | ₩2,088 | -2.70% | 2.6만 |
|---|
| 2026.02.23 | ₩2,160 | ₩2,192 | ₩2,110 | ₩2,134 | -1.20% | 5만 |
|---|
| 2026.02.20 | ₩2,152 | ₩2,232 | ₩2,150 | ₩2,168 | +0.74% | 4.6만 |
|---|
| 2026.02.19 | ₩2,190 | ₩2,216 | ₩2,146 | ₩2,158 | -1.46% | 5.3만 |
|---|
| 2026.02.13 | ₩2,230 | ₩2,248 | ₩2,136 | ₩2,202 | -1.26% | 9.4만 |
|---|
| 2026.02.12 | ₩2,250 | ₩2,250 | ₩2,176 | ₩2,230 | -0.89% | 7만 |
|---|
| 2026.02.11 | ₩2,188 | ₩2,406 | ₩2,178 | ₩2,250 | +2.83% | 22.3만 |
|---|
| 2026.02.10 | ₩2,296 | ₩2,296 | ₩2,168 | ₩2,174 | -5.31% | 4.4만 |
|---|
| 2026.02.09 | ₩2,290 | ₩2,290 | ₩2,180 | ₩2,242 | -2.10% | 8.6만 |
|---|
| 2026.02.06 | ₩2,128 | ₩2,182 | ₩2,110 | ₩2,142 | +0.66% | 4만 |
|---|
| 2026.02.05 | ₩2,226 | ₩2,236 | ₩2,120 | ₩2,128 | -4.40% | 4.1만 |
|---|
| 2026.02.04 | ₩2,254 | ₩2,260 | ₩2,204 | ₩2,220 | -1.51% | 3.2만 |
|---|
| 2026.02.03 | ₩2,232 | ₩2,308 | ₩2,196 | ₩2,248 | +0.72% | 5만 |
|---|
| 2026.02.02 | ₩2,176 | ₩2,272 | ₩2,176 | ₩2,248 | +3.31% | 4만 |
|---|
| 2026.01.30 | ₩2,280 | ₩2,330 | ₩2,064 | ₩2,176 | -4.56% | 8.3만 |
|---|
| 2026.01.29 | ₩2,334 | ₩2,340 | ₩2,248 | ₩2,270 | -2.74% | 6.3만 |
|---|
| 2026.01.28 | ₩2,378 | ₩2,420 | ₩2,290 | ₩2,334 | -1.85% | 6.3만 |
|---|
| 2026.01.27 | ₩2,358 | ₩2,418 | ₩2,336 | ₩2,380 | +0.93% | 5.5만 |
|---|
| 2026.01.26 | ₩2,338 | ₩2,376 | ₩2,200 | ₩2,360 | +0.94% | 10.9만 |
|---|
| 2026.01.23 | ₩2,408 | ₩2,432 | ₩2,330 | ₩2,352 | -2.33% | 11만 |
|---|
| 2026.01.22 | ₩2,510 | ₩2,546 | ₩2,382 | ₩2,406 | -4.14% | 16.2만 |
|---|
| 2026.01.21 | ₩2,404 | ₩2,562 | ₩2,342 | ₩2,514 | +4.58% | 12.1만 |
|---|
| 2026.01.20 | ₩2,428 | ₩2,494 | ₩2,292 | ₩2,432 | +0.16% | 8만 |
|---|
| 2026.01.19 | ₩2,312 | ₩2,496 | ₩2,312 | ₩2,428 | +5.02% | 9.7만 |
|---|
| 2026.01.16 | ₩2,384 | ₩2,444 | ₩2,306 | ₩2,312 | -3.02% | 11.2만 |
|---|
| 2026.01.15 | ₩2,312 | ₩2,468 | ₩2,312 | ₩2,408 | +4.15% | 5.7만 |
|---|
| 2026.01.14 | ₩2,384 | ₩2,456 | ₩2,340 | ₩2,368 | -0.67% | 7.1만 |
|---|
| 2026.01.13 | ₩2,500 | ₩2,506 | ₩2,386 | ₩2,402 | -3.92% | 11.4만 |
|---|
| 2026.01.12 | ₩2,310 | ₩2,518 | ₩2,310 | ₩2,500 | +8.23% | 25.9만 |
|---|
| 2026.01.09 | ₩2,386 | ₩2,386 | ₩2,270 | ₩2,292 | -3.94% | 31.8만 |
|---|
| 2026.01.08 | ₩2,208 | ₩2,774 | ₩2,194 | ₩2,382 | +7.88% | 442.3만 |
|---|
| 2026.01.07 | ₩2,216 | ₩2,270 | ₩2,148 | ₩2,230 | +0.63% | 8.1만 |
|---|
| 2026.01.06 | ₩2,180 | ₩2,266 | ₩2,108 | ₩2,210 | +1.38% | 7.4만 |
|---|
| 2026.01.05 | ₩2,200 | ₩2,238 | ₩2,118 | ₩2,200 | 0.00% | 7.2만 |
|---|
| 2026.01.02 | ₩2,060 | ₩2,200 | ₩2,040 | ₩2,200 | +6.80% | 6.1만 |
|---|
| 2025.12.30 | ₩2,050 | ₩2,118 | ₩2,036 | ₩2,076 | +1.27% | 4.5만 |
|---|
| 2025.12.29 | ₩2,078 | ₩2,144 | ₩2,014 | ₩2,050 | -1.35% | 3.6만 |
|---|
| 2025.12.26 | ₩2,074 | ₩2,098 | ₩2,016 | ₩2,098 | +1.16% | 3.4만 |
|---|
| 2025.12.24 | ₩2,180 | ₩2,180 | ₩2,074 | ₩2,074 | -4.86% | 7.6만 |
|---|
| 2025.12.23 | ₩2,258 | ₩2,282 | ₩2,180 | ₩2,180 | -3.45% | 6.3만 |
|---|
| 2025.12.22 | ₩2,198 | ₩2,280 | ₩2,198 | ₩2,256 | +2.64% | 2만 |
|---|
| 2025.12.19 | ₩2,174 | ₩2,288 | ₩2,174 | ₩2,198 | +1.10% | 4.2만 |
|---|
| 2025.12.18 | ₩2,138 | ₩2,218 | ₩2,064 | ₩2,182 | +2.06% | 3.7만 |
|---|
| 2025.12.17 | ₩2,190 | ₩2,214 | ₩2,096 | ₩2,158 | -1.46% | 6.5만 |
|---|
| 2025.12.16 | ₩2,282 | ₩2,282 | ₩2,196 | ₩2,214 | -2.98% | 7.2만 |
|---|
| 2025.12.15 | ₩2,256 | ₩2,280 | ₩2,220 | ₩2,280 | +1.06% | 8.6만 |
|---|
| 2025.12.12 | ₩2,214 | ₩2,266 | ₩2,194 | ₩2,220 | +0.27% | 2.9만 |
|---|
| 2025.12.11 | ₩2,226 | ₩2,278 | ₩2,200 | ₩2,222 | -0.18% | 7.7만 |
|---|
| 2025.12.10 | ₩2,260 | ₩2,484 | ₩2,226 | ₩2,226 | -1.50% | 30.3만 |
|---|
| 2025.12.09 | ₩2,240 | ₩2,330 | ₩2,212 | ₩2,282 | +1.88% | 4.5만 |
|---|
| 2025.12.08 | ₩2,334 | ₩2,334 | ₩2,224 | ₩2,240 | -4.03% | 8.8만 |
|---|
| 2025.12.05 | ₩2,200 | ₩2,400 | ₩2,200 | ₩2,356 | +7.09% | 18.4만 |
|---|
| 2025.12.04 | ₩2,180 | ₩2,238 | ₩2,176 | ₩2,200 | +0.92% | 7만 |
|---|
| 2025.12.03 | ₩2,288 | ₩2,294 | ₩2,184 | ₩2,220 | -2.97% | 10.2만 |
|---|
| 2025.12.02 | ₩2,304 | ₩2,388 | ₩2,210 | ₩2,294 | -0.43% | 13.7만 |
|---|
| 2025.12.01 | ₩2,378 | ₩2,580 | ₩2,300 | ₩2,300 | -3.28% | 25.8만 |
|---|
| 2025.11.28 | ₩2,484 | ₩2,504 | ₩2,370 | ₩2,378 | -4.27% | 11.4만 |
|---|
| 2025.11.27 | ₩2,578 | ₩2,628 | ₩2,440 | ₩2,514 | -2.48% | 8.5만 |
|---|
| 2025.11.26 | ₩2,706 | ₩2,756 | ₩2,560 | ₩2,598 | -3.99% | 9.4만 |
|---|
| 2025.11.25 | ₩2,702 | ₩2,766 | ₩2,636 | ₩2,732 | +1.11% | 7.9만 |
|---|
| 2025.11.24 | ₩2,602 | ₩2,750 | ₩2,500 | ₩2,702 | +3.84% | 20.5만 |
|---|
| 2025.11.21 | ₩2,718 | ₩2,730 | ₩2,560 | ₩2,602 | -4.27% | 11.4만 |
|---|
| 2025.11.20 | ₩2,872 | ₩2,872 | ₩2,650 | ₩2,742 | -4.53% | 27.1만 |
|---|
| 2025.11.19 | ₩2,772 | ₩3,030 | ₩2,698 | ₩2,886 | +4.11% | 68.5만 |
|---|
| 2025.11.18 | ₩2,654 | ₩3,100 | ₩2,516 | ₩2,758 | +3.92% | 185.9만 |
|---|
| 2025.11.17 | ₩2,700 | ₩3,440 | ₩2,602 | ₩2,654 | -1.70% | 301.2만 |
|---|
| 2025.11.14 | ₩2,342 | ₩3,040 | ₩2,324 | ₩2,676 | +14.26% | 414.8만 |
|---|
| 2025.11.13 | ₩2,384 | ₩2,388 | ₩2,272 | ₩2,342 | -1.76% | 10.3만 |
|---|
| 2025.11.12 | ₩2,246 | ₩2,540 | ₩2,246 | ₩2,404 | +7.03% | 40만 |
|---|
| 2025.11.11 | ₩2,440 | ₩2,440 | ₩2,220 | ₩2,244 | -8.03% | 30만 |
|---|
| 2025.11.10 | ₩2,400 | ₩2,962 | ₩2,400 | ₩2,468 | +2.83% | 390.1만 |
|---|
| 2025.11.07 | ₩2,244 | ₩2,286 | ₩2,140 | ₩2,286 | +1.87% | 49.8만 |
|---|
| 2025.11.06 | ₩2,070 | ₩2,468 | ₩2,046 | ₩2,348 | +13.43% | 124.4만 |
|---|
| 2025.11.05 | ₩2,012 | ₩2,200 | ₩1,974 | ₩2,070 | +2.88% | 17.8만 |
|---|
| 2025.11.04 | ₩2,000 | ₩2,038 | ₩1,960 | ₩2,012 | +0.60% | 5.8만 |
|---|
| 2025.11.03 | ₩1,992 | ₩2,060 | ₩1,954 | ₩2,006 | +0.70% | 8.8만 |
|---|
| 2025.10.31 | ₩1,962 | ₩2,098 | ₩1,950 | ₩1,992 | +1.53% | 3.2만 |
|---|
| 2025.10.30 | ₩1,962 | ₩2,014 | ₩1,960 | ₩1,980 | +0.92% | 3.9만 |
|---|
| 2025.10.29 | ₩2,026 | ₩2,054 | ₩1,962 | ₩1,980 | -2.27% | 8.5만 |
|---|
| 2025.10.28 | ₩2,110 | ₩2,120 | ₩2,026 | ₩2,026 | -3.98% | 6.9만 |
|---|
| 2025.10.27 | ₩2,070 | ₩2,202 | ₩2,050 | ₩2,110 | +1.93% | 6.1만 |
|---|
| 2025.10.24 | ₩2,158 | ₩2,158 | ₩2,070 | ₩2,070 | -4.08% | 4.6만 |
|---|
| 2025.10.23 | ₩2,218 | ₩2,228 | ₩2,122 | ₩2,158 | -2.71% | 7.3만 |
|---|
| 2025.10.22 | ₩2,080 | ₩2,266 | ₩2,066 | ₩2,240 | +7.69% | 15.4만 |
|---|
| 2025.10.21 | ₩2,140 | ₩2,200 | ₩2,060 | ₩2,080 | -2.80% | 13.3만 |
|---|
| 2025.10.20 | ₩2,068 | ₩2,180 | ₩2,068 | ₩2,144 | +3.68% | 21.2만 |
|---|
| 2025.10.17 | ₩2,002 | ₩2,080 | ₩2,002 | ₩2,068 | +3.30% | 12.3만 |
|---|
| 2025.10.16 | ₩1,978 | ₩2,130 | ₩1,964 | ₩2,002 | +1.21% | 18.8만 |
|---|
| 2025.10.15 | ₩1,922 | ₩1,992 | ₩1,904 | ₩1,978 | +2.91% | 8.4만 |
|---|
| 2025.10.14 | ₩1,866 | ₩1,924 | ₩1,782 | ₩1,922 | +3.00% | 11.7만 |
|---|
| 2025.10.13 | ₩1,894 | ₩1,934 | ₩1,836 | ₩1,866 | -1.48% | 4.2만 |
|---|
| 2025.10.10 | ₩1,888 | ₩1,960 | ₩1,870 | ₩1,894 | +0.32% | 3.5만 |
|---|