시장 데이터를 불러오는 중
전체 종목
Datavault AI Inc. - Common Stock 과거 주가
Datavault AI Inc. - Common Stock · DVLT · NASDAQ
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Datavault AI Inc. - Common Stock · DVLT · NASDAQ
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩201 | ₩201 | ₩188 | ₩188 | -6.67% | 2976.3만 |
| 2026.10.08 | ₩201 | ₩201 | ₩188 | ₩188 | -6.67% | 3071.1만 |
| 2026.10.07 | ₩201 | ₩214 | ₩201 | ₩201 | 0.00% | 2404.4만 |
| 2026.10.06 | ₩214 | ₩214 | ₩201 | ₩201 | -6.25% | 2832.5만 |
| 2026.10.05 | ₩201 | ₩214 | ₩201 | ₩214 | +6.67% | 1894.5만 |
| 2026.10.02 | ₩214 | ₩214 | ₩201 | ₩201 | -6.25% | 2156.2만 |
| 2026.10.01 | ₩214 | ₩214 | ₩201 | ₩214 | 0.00% | 1732.4만 |
| 2026.09.30 | ₩214 | ₩214 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩201 |
| ₩214 |
| 0.00% |
| 1983.8만 |
| 2026.09.29 | ₩214 | ₩228 | ₩201 | ₩201 | -6.25% | 3286.9만 |
|---|
| 2026.09.28 | ₩201 | ₩228 | ₩201 | ₩214 | +6.67% | 4397.3만 |
|---|
| 2026.09.25 | ₩201 | ₩214 | ₩201 | ₩201 | 0.00% | 2100.6만 |
|---|
| 2026.09.24 | ₩201 | ₩214 | ₩188 | ₩201 | 0.00% | 4391.2만 |
|---|
| 2026.09.23 | ₩214 | ₩214 | ₩201 | ₩201 | -6.25% | 4799.3만 |
|---|
| 2026.09.22 | ₩214 | ₩228 | ₩201 | ₩228 | +6.25% | 5368만 |
|---|
| 2026.09.21 | ₩214 | ₩241 | ₩214 | ₩214 | 0.00% | 8032.2만 |
|---|
| 2026.09.18 | ₩228 | ₩228 | ₩201 | ₩201 | -11.76% | 8451.4만 |
|---|
| 2026.09.17 | ₩228 | ₩228 | ₩214 | ₩214 | -5.88% | 8937.8만 |
|---|
| 2026.09.16 | ₩214 | ₩255 | ₩214 | ₩241 | +12.50% | 1.7억 |
|---|
| 2026.09.15 | ₩255 | ₩255 | ₩201 | ₩214 | -15.79% | 1.6억 |
|---|
| 2026.09.14 | ₩255 | ₩255 | ₩241 | ₩255 | 0.00% | 2649.7만 |
|---|
| 2026.09.11 | ₩268 | ₩268 | ₩255 | ₩255 | -5.00% | 2552.3만 |
|---|
| 2026.09.10 | ₩268 | ₩281 | ₩268 | ₩268 | 0.00% | 2641.5만 |
|---|
| 2026.09.09 | ₩295 | ₩295 | ₩268 | ₩281 | -4.55% | 4482만 |
|---|
| 2026.09.08 | ₩295 | ₩295 | ₩281 | ₩281 | -4.55% | 6512.8만 |
|---|
| 2026.09.04 | ₩362 | ₩362 | ₩241 | ₩268 | -25.93% | 2.5억 |
|---|
| 2026.09.03 | ₩389 | ₩389 | ₩362 | ₩362 | -6.90% | 2409.9만 |
|---|
| 2026.09.02 | ₩389 | ₩389 | ₩375 | ₩389 | 0.00% | 1066만 |
|---|
| 2026.09.01 | ₩389 | ₩389 | ₩375 | ₩389 | 0.00% | 1501만 |
|---|
| 2026.08.31 | ₩362 | ₩402 | ₩362 | ₩402 | +11.11% | 2981.4만 |
|---|
| 2026.08.28 | ₩402 | ₩402 | ₩375 | ₩375 | -6.67% | 2904.9만 |
|---|
| 2026.08.27 | ₩402 | ₩402 | ₩389 | ₩402 | 0.00% | 1530.7만 |
|---|
| 2026.08.26 | ₩429 | ₩429 | ₩389 | ₩389 | -9.38% | 4265.8만 |
|---|
| 2026.08.25 | ₩415 | ₩429 | ₩415 | ₩415 | 0.00% | 2037만 |
|---|
| 2026.08.24 | ₩415 | ₩429 | ₩415 | ₩415 | 0.00% | 2653.6만 |
|---|
| 2026.08.21 | ₩415 | ₩429 | ₩415 | ₩429 | +3.23% | 2928.2만 |
|---|
| 2026.08.20 | ₩402 | ₩429 | ₩375 | ₩429 | +6.67% | 6954.8만 |
|---|
| 2026.08.19 | ₩442 | ₩469 | ₩389 | ₩402 | -9.09% | 2억 |
|---|
| 2026.08.18 | ₩482 | ₩536 | ₩456 | ₩523 | +8.33% | 1.5억 |
|---|
| 2026.08.17 | ₩429 | ₩442 | ₩402 | ₩429 | 0.00% | 1574.1만 |
|---|
| 2026.08.14 | ₩442 | ₩442 | ₩415 | ₩429 | -3.03% | 1656.9만 |
|---|
| 2026.08.13 | ₩402 | ₩429 | ₩402 | ₩429 | +6.67% | 1722.5만 |
|---|
| 2026.08.12 | ₩415 | ₩415 | ₩402 | ₩415 | 0.00% | 1089만 |
|---|
| 2026.08.11 | ₩402 | ₩415 | ₩389 | ₩415 | +3.33% | 1146.4만 |
|---|
| 2026.08.10 | ₩415 | ₩415 | ₩389 | ₩402 | -3.23% | 1271.9만 |
|---|
| 2026.08.07 | ₩429 | ₩429 | ₩389 | ₩415 | -3.12% | 1894.7만 |
|---|
| 2026.08.06 | ₩402 | ₩442 | ₩389 | ₩429 | +6.67% | 4013.5만 |
|---|
| 2026.08.05 | ₩496 | ₩496 | ₩362 | ₩375 | -24.32% | 1.6억 |
|---|
| 2026.08.04 | ₩496 | ₩509 | ₩482 | ₩496 | 0.00% | 1510.1만 |
|---|
| 2026.08.03 | ₩456 | ₩482 | ₩442 | ₩482 | +5.88% | 984.5만 |
|---|
| 2026.07.31 | ₩469 | ₩482 | ₩442 | ₩456 | -2.86% | 883.5만 |
|---|
| 2026.07.30 | ₩442 | ₩469 | ₩429 | ₩469 | +6.06% | 1260.8만 |
|---|
| 2026.07.29 | ₩442 | ₩442 | ₩415 | ₩442 | 0.00% | 1427.7만 |
|---|
| 2026.07.28 | ₩482 | ₩482 | ₩429 | ₩442 | -8.33% | 1737.3만 |
|---|
| 2026.07.27 | ₩482 | ₩496 | ₩482 | ₩482 | 0.00% | 853.8만 |
|---|
| 2026.07.24 | ₩496 | ₩509 | ₩482 | ₩482 | -2.70% | 884.9만 |
|---|
| 2026.07.23 | ₩496 | ₩509 | ₩496 | ₩496 | 0.00% | 916.4만 |
|---|
| 2026.07.22 | ₩496 | ₩509 | ₩482 | ₩509 | +2.70% | 977.2만 |
|---|
| 2026.07.21 | ₩536 | ₩549 | ₩496 | ₩496 | -7.50% | 1894.4만 |
|---|
| 2026.07.20 | ₩496 | ₩549 | ₩496 | ₩523 | +5.41% | 1083.1만 |
|---|
| 2026.07.17 | ₩496 | ₩509 | ₩482 | ₩496 | 0.00% | 1157.3만 |
|---|
| 2026.07.16 | ₩509 | ₩509 | ₩482 | ₩496 | -2.63% | 749.5만 |
|---|
| 2026.07.15 | ₩536 | ₩549 | ₩509 | ₩523 | -2.50% | 1105.8만 |
|---|
| 2026.07.14 | ₩482 | ₩523 | ₩482 | ₩523 | +8.33% | 2636.5만 |
|---|
| 2026.07.13 | ₩482 | ₩509 | ₩469 | ₩469 | -2.78% | 1024.6만 |
|---|
| 2026.07.10 | ₩496 | ₩509 | ₩482 | ₩482 | -2.70% | 815.4만 |
|---|
| 2026.07.09 | ₩496 | ₩509 | ₩496 | ₩509 | +2.70% | 1196.5만 |
|---|
| 2026.07.08 | ₩469 | ₩482 | ₩456 | ₩482 | +2.86% | 829.6만 |
|---|
| 2026.07.07 | ₩496 | ₩496 | ₩469 | ₩469 | -5.41% | 1538.4만 |
|---|
| 2026.07.06 | ₩523 | ₩563 | ₩496 | ₩496 | -5.13% | 1604.8만 |
|---|
| 2026.07.02 | ₩549 | ₩616 | ₩509 | ₩509 | -7.32% | 3379.4만 |
|---|
| 2026.07.01 | ₩536 | ₩590 | ₩509 | ₩536 | 0.00% | 1.1억 |
|---|
| 2026.06.30 | ₩429 | ₩496 | ₩429 | ₩469 | +9.38% | 1941.4만 |
|---|
| 2026.06.29 | ₩456 | ₩456 | ₩429 | ₩442 | -2.94% | 1367.4만 |
|---|
| 2026.06.26 | ₩429 | ₩456 | ₩429 | ₩442 | +3.13% | 1273.1만 |
|---|
| 2026.06.25 | ₩469 | ₩469 | ₩442 | ₩456 | -2.86% | 1611.6만 |
|---|
| 2026.06.24 | ₩496 | ₩496 | ₩456 | ₩456 | -8.11% | 2053.7만 |
|---|
| 2026.06.23 | ₩496 | ₩509 | ₩482 | ₩496 | 0.00% | 1623.6만 |
|---|
| 2026.06.22 | ₩549 | ₩549 | ₩523 | ₩523 | -4.88% | 1261.5만 |
|---|
| 2026.06.18 | ₩549 | ₩563 | ₩536 | ₩549 | 0.00% | 2669.5만 |
|---|
| 2026.06.17 | ₩523 | ₩563 | ₩509 | ₩536 | +2.56% | 1999.4만 |
|---|
| 2026.06.16 | ₩523 | ₩536 | ₩509 | ₩523 | 0.00% | 2046.7만 |
|---|
| 2026.06.15 | ₩523 | ₩563 | ₩523 | ₩523 | 0.00% | 3898.6만 |
|---|
| 2026.06.12 | ₩523 | ₩523 | ₩469 | ₩482 | -7.69% | 3928.4만 |
|---|
| 2026.06.11 | ₩536 | ₩536 | ₩509 | ₩523 | -2.50% | 2592.7만 |
|---|
| 2026.06.10 | ₩523 | ₩549 | ₩523 | ₩523 | 0.00% | 1913.2만 |
|---|
| 2026.06.09 | ₩576 | ₩576 | ₩523 | ₩536 | -6.98% | 3255.4만 |
|---|
| 2026.06.08 | ₩603 | ₩603 | ₩563 | ₩563 | -6.67% | 2915.1만 |
|---|
| 2026.06.05 | ₩616 | ₩616 | ₩549 | ₩576 | -6.52% | 4638.3만 |
|---|
| 2026.06.04 | ₩630 | ₩657 | ₩603 | ₩630 | 0.00% | 2561.7만 |
|---|
| 2026.06.03 | ₩683 | ₩683 | ₩630 | ₩630 | -7.84% | 3655.3만 |
|---|
| 2026.06.02 | ₩750 | ₩750 | ₩683 | ₩683 | -8.93% | 4320.3만 |
|---|
| 2026.06.01 | ₩670 | ₩777 | ₩670 | ₩750 | +12.00% | 6399.8만 |
|---|
| 2026.05.29 | ₩710 | ₩737 | ₩643 | ₩670 | -5.66% | 4519.9만 |
|---|
| 2026.05.28 | ₩630 | ₩710 | ₩616 | ₩670 | +6.38% | 3574.1만 |
|---|
| 2026.05.27 | ₩643 | ₩643 | ₩616 | ₩630 | -2.08% | 3121.4만 |
|---|
| 2026.05.26 | ₩643 | ₩697 | ₩630 | ₩657 | +2.08% | 4645.6만 |
|---|
| 2026.05.22 | ₩563 | ₩643 | ₩563 | ₩616 | +9.52% | 5711.8만 |
|---|
| 2026.05.21 | ₩590 | ₩590 | ₩536 | ₩563 | -4.55% | 6915.6만 |
|---|
| 2026.05.20 | ₩603 | ₩616 | ₩576 | ₩590 | -2.22% | 5906.2만 |
|---|
| 2026.05.19 | ₩657 | ₩657 | ₩603 | ₩603 | -8.16% | 4584.9만 |
|---|
| 2026.05.18 | ₩683 | ₩683 | ₩630 | ₩670 | -1.96% | 5613.7만 |
|---|
| 2026.05.15 | ₩724 | ₩737 | ₩670 | ₩683 | -5.56% | 1.1억 |
|---|
| 2026.05.14 | ₩737 | ₩804 | ₩724 | ₩791 | +7.27% | 7236.6만 |
|---|
| 2026.05.13 | ₩764 | ₩764 | ₩724 | ₩724 | -5.26% | 3172.2만 |
|---|
| 2026.05.12 | ₩710 | ₩764 | ₩710 | ₩750 | +5.66% | 5634.5만 |
|---|
| 2026.05.11 | ₩750 | ₩764 | ₩683 | ₩683 | -8.93% | 5145.4만 |
|---|
| 2026.05.08 | ₩683 | ₩737 | ₩670 | ₩724 | +5.88% | 4859만 |
|---|
| 2026.05.07 | ₩724 | ₩724 | ₩630 | ₩683 | -5.56% | 7735.9만 |
|---|
| 2026.05.06 | ₩777 | ₩777 | ₩697 | ₩697 | -10.34% | 6033.5만 |
|---|
| 2026.05.05 | ₩804 | ₩804 | ₩737 | ₩764 | -5.00% | 1.1억 |
|---|
| 2026.05.04 | ₩871 | ₩871 | ₩750 | ₩750 | -13.85% | 2.4억 |
|---|
| 2026.05.01 | ₩978 | ₩1,072 | ₩978 | ₩992 | +1.37% | 5392만 |
|---|
| 2026.04.30 | ₩951 | ₩978 | ₩938 | ₩978 | +2.82% | 1606.6만 |
|---|
| 2026.04.29 | ₩965 | ₩965 | ₩938 | ₩938 | -2.78% | 1620.6만 |
|---|
| 2026.04.28 | ₩951 | ₩965 | ₩938 | ₩965 | +1.41% | 1478.7만 |
|---|
| 2026.04.27 | ₩965 | ₩1,005 | ₩965 | ₩965 | 0.00% | 2087.5만 |
|---|
| 2026.04.24 | ₩992 | ₩992 | ₩938 | ₩978 | -1.35% | 2405.9만 |
|---|
| 2026.04.23 | ₩1,018 | ₩1,018 | ₩965 | ₩992 | -2.63% | 2224만 |
|---|
| 2026.04.22 | ₩978 | ₩1,032 | ₩978 | ₩1,032 | +5.48% | 2845.6만 |
|---|
| 2026.04.21 | ₩992 | ₩1,045 | ₩951 | ₩965 | -2.70% | 3547.8만 |
|---|
| 2026.04.20 | ₩1,005 | ₩1,005 | ₩965 | ₩992 | -1.33% | 2318.3만 |
|---|
| 2026.04.17 | ₩1,152 | ₩1,152 | ₩1,018 | ₩1,018 | -11.63% | 5756.9만 |
|---|
| 2026.04.16 | ₩965 | ₩1,139 | ₩965 | ₩1,126 | +16.67% | 9131.7만 |
|---|
| 2026.04.15 | ₩938 | ₩951 | ₩911 | ₩938 | 0.00% | 1966.4만 |
|---|
| 2026.04.14 | ₩965 | ₩978 | ₩911 | ₩925 | -4.17% | 2680.1만 |
|---|
| 2026.04.13 | ₩898 | ₩951 | ₩884 | ₩938 | +4.48% | 1444.6만 |
|---|
| 2026.04.10 | ₩911 | ₩938 | ₩898 | ₩911 | 0.00% | 2217.4만 |
|---|
| 2026.04.09 | ₩925 | ₩938 | ₩884 | ₩884 | -4.35% | 2552.2만 |
|---|
| 2026.04.08 | ₩992 | ₩1,018 | ₩925 | ₩925 | -6.76% | 3563.1만 |
|---|
| 2026.04.07 | ₩951 | ₩978 | ₩911 | ₩938 | -1.41% | 2945.4만 |
|---|
| 2026.04.06 | ₩951 | ₩1,005 | ₩925 | ₩992 | +4.23% | 3594만 |
|---|
| 2026.04.02 | ₩858 | ₩978 | ₩844 | ₩965 | +12.50% | 3786만 |
|---|
| 2026.04.01 | ₩871 | ₩938 | ₩858 | ₩911 | +4.62% | 5495.6만 |
|---|
| 2026.03.31 | ₩750 | ₩858 | ₩750 | ₩831 | +10.71% | 3168.5만 |
|---|
| 2026.03.30 | ₩791 | ₩791 | ₩737 | ₩750 | -5.08% | 2685.3만 |
|---|
| 2026.03.27 | ₩804 | ₩804 | ₩737 | ₩764 | -5.00% | 4067만 |
|---|
| 2026.03.26 | ₩858 | ₩871 | ₩804 | ₩817 | -4.69% | 3818.3만 |
|---|
| 2026.03.25 | ₩858 | ₩858 | ₩804 | ₩817 | -4.69% | 3418.3만 |
|---|
| 2026.03.24 | ₩871 | ₩884 | ₩817 | ₩844 | -3.08% | 5488.6만 |
|---|
| 2026.03.23 | ₩925 | ₩938 | ₩817 | ₩884 | -4.35% | 6802.6만 |
|---|
| 2026.03.20 | ₩1,045 | ₩1,045 | ₩911 | ₩911 | -12.82% | 6137.1만 |
|---|
| 2026.03.19 | ₩1,059 | ₩1,099 | ₩925 | ₩1,072 | +1.27% | 1.2억 |
|---|
| 2026.03.18 | ₩1,233 | ₩1,327 | ₩1,152 | ₩1,246 | +1.09% | 1.7억 |
|---|
| 2026.03.17 | ₩951 | ₩1,045 | ₩938 | ₩1,045 | +9.86% | 6527만 |
|---|
| 2026.03.16 | ₩925 | ₩938 | ₩911 | ₩925 | 0.00% | 1921.4만 |
|---|
| 2026.03.13 | ₩925 | ₩951 | ₩898 | ₩898 | -2.90% | 2365.1만 |
|---|
| 2026.03.12 | ₩938 | ₩992 | ₩911 | ₩925 | -1.43% | 1717.2만 |
|---|
| 2026.03.11 | ₩911 | ₩951 | ₩911 | ₩951 | +4.41% | 1922.4만 |
|---|
| 2026.03.10 | ₩911 | ₩925 | ₩898 | ₩898 | -1.47% | 1917.5만 |
|---|
| 2026.03.09 | ₩911 | ₩925 | ₩858 | ₩911 | 0.00% | 3377만 |
|---|
| 2026.03.06 | ₩978 | ₩1,018 | ₩925 | ₩925 | -5.48% | 3003.4만 |
|---|
| 2026.03.05 | ₩951 | ₩1,059 | ₩951 | ₩992 | +4.23% | 4060.3만 |
|---|
| 2026.03.04 | ₩938 | ₩978 | ₩938 | ₩951 | +1.43% | 2694.9만 |
|---|
| 2026.03.03 | ₩871 | ₩938 | ₩871 | ₩925 | +6.15% | 3418.9만 |
|---|
| 2026.03.02 | ₩871 | ₩938 | ₩858 | ₩911 | +4.62% | 3461만 |
|---|
| 2026.02.27 | ₩938 | ₩965 | ₩898 | ₩951 | +1.43% | 2791.3만 |
|---|
| 2026.02.26 | ₩978 | ₩992 | ₩951 | ₩965 | -1.37% | 1960.8만 |
|---|
| 2026.02.25 | ₩965 | ₩1,005 | ₩951 | ₩965 | 0.00% | 2994.2만 |
|---|
| 2026.02.24 | ₩925 | ₩978 | ₩911 | ₩938 | +1.45% | 2339.3만 |
|---|
| 2026.02.23 | ₩978 | ₩978 | ₩911 | ₩911 | -6.85% | 2785.6만 |
|---|
| 2026.02.20 | ₩1,018 | ₩1,018 | ₩978 | ₩978 | -3.95% | 3317.6만 |
|---|
| 2026.02.19 | ₩1,005 | ₩1,032 | ₩978 | ₩1,018 | +1.33% | 2265.3만 |
|---|
| 2026.02.18 | ₩1,032 | ₩1,085 | ₩992 | ₩1,005 | -2.60% | 3494.2만 |
|---|
| 2026.02.17 | ₩1,072 | ₩1,085 | ₩992 | ₩1,005 | -6.25% | 3524.8만 |
|---|
| 2026.02.13 | ₩1,005 | ₩1,179 | ₩978 | ₩1,059 | +5.33% | 9782.2만 |
|---|
| 2026.02.12 | ₩1,018 | ₩1,032 | ₩938 | ₩978 | -3.95% | 2079.7만 |
|---|
| 2026.02.11 | ₩1,018 | ₩1,045 | ₩951 | ₩992 | -2.63% | 2339.8만 |
|---|
| 2026.02.10 | ₩1,032 | ₩1,032 | ₩978 | ₩992 | -3.90% | 2389.4만 |
|---|
| 2026.02.09 | ₩1,045 | ₩1,072 | ₩992 | ₩1,032 | -1.28% | 6403.8만 |
|---|
| 2026.02.06 | ₩884 | ₩1,152 | ₩884 | ₩1,139 | +28.79% | 1.4억 |
|---|
| 2026.02.05 | ₩844 | ₩925 | ₩844 | ₩858 | +1.59% | 3012.8만 |
|---|
| 2026.02.04 | ₩911 | ₩911 | ₩844 | ₩858 | -5.88% | 2810만 |
|---|
| 2026.02.03 | ₩871 | ₩938 | ₩871 | ₩911 | +4.62% | 3048.4만 |
|---|
| 2026.02.02 | ₩884 | ₩884 | ₩844 | ₩858 | -3.03% | 2703.5만 |
|---|
| 2026.01.30 | ₩911 | ₩951 | ₩898 | ₩898 | -1.47% | 3511.3만 |
|---|
| 2026.01.29 | ₩951 | ₩1,005 | ₩911 | ₩938 | -1.41% | 4243.8만 |
|---|
| 2026.01.28 | ₩978 | ₩1,005 | ₩938 | ₩951 | -2.74% | 4382.5만 |
|---|
| 2026.01.27 | ₩992 | ₩992 | ₩925 | ₩978 | -1.35% | 5744.7만 |
|---|
| 2026.01.26 | ₩1,085 | ₩1,085 | ₩1,005 | ₩1,005 | -7.41% | 5257만 |
|---|
| 2026.01.23 | ₩1,260 | ₩1,260 | ₩1,072 | ₩1,099 | -12.77% | 9162.6만 |
|---|
| 2026.01.22 | ₩1,005 | ₩1,219 | ₩992 | ₩1,206 | +20.00% | 9443.9만 |
|---|
| 2026.01.21 | ₩965 | ₩1,032 | ₩911 | ₩1,005 | +4.17% | 7157.2만 |
|---|
| 2026.01.20 | ₩938 | ₩1,005 | ₩925 | ₩951 | +1.43% | 6068.7만 |
|---|
| 2026.01.16 | ₩992 | ₩1,005 | ₩884 | ₩992 | 0.00% | 1억 |
|---|
| 2026.01.15 | ₩1,045 | ₩1,045 | ₩951 | ₩992 | -5.13% | 1.1억 |
|---|
| 2026.01.14 | ₩1,072 | ₩1,072 | ₩911 | ₩965 | -10.00% | 1.1억 |
|---|
| 2026.01.13 | ₩1,179 | ₩1,246 | ₩1,072 | ₩1,072 | -9.09% | 9576.9만 |
|---|
| 2026.01.12 | ₩1,380 | ₩1,380 | ₩1,139 | ₩1,179 | -14.56% | 2억 |
|---|
| 2026.01.09 | ₩1,528 | ₩1,621 | ₩1,139 | ₩1,233 | -19.30% | 1.6억 |
|---|
| 2026.01.08 | ₩1,568 | ₩1,581 | ₩1,353 | ₩1,353 | -13.68% | 7707만 |
|---|
| 2026.01.07 | ₩1,769 | ₩1,769 | ₩1,514 | ₩1,554 | -12.12% | 9515.5만 |
|---|
| 2026.01.06 | ₩1,809 | ₩2,010 | ₩1,662 | ₩1,876 | +3.70% | 1.2억 |
|---|
| 2026.01.05 | ₩1,755 | ₩2,010 | ₩1,514 | ₩1,930 | +9.92% | 3억 |
|---|
| 2026.01.02 | ₩1,059 | ₩1,501 | ₩1,018 | ₩1,353 | +27.85% | 3.2억 |
|---|
| 2025.12.31 | ₩697 | ₩978 | ₩697 | ₩871 | +25.00% | 2.2억 |
|---|
| 2025.12.30 | ₩858 | ₩858 | ₩683 | ₩697 | -18.75% | 1억 |
|---|
| 2025.12.29 | ₩978 | ₩1,059 | ₩844 | ₩871 | -10.96% | 9547.4만 |
|---|
| 2025.12.26 | ₩1,045 | ₩1,166 | ₩965 | ₩1,005 | -3.85% | 5164.5만 |
|---|
| 2025.12.24 | ₩1,112 | ₩1,112 | ₩938 | ₩1,072 | -3.61% | 3462.8만 |
|---|
| 2025.12.23 | ₩1,219 | ₩1,286 | ₩1,085 | ₩1,099 | -9.89% | 7571.1만 |
|---|
| 2025.12.22 | ₩1,595 | ₩1,635 | ₩1,139 | ₩1,273 | -20.17% | 1.8억 |
|---|
| 2025.12.19 | ₩1,474 | ₩1,608 | ₩1,206 | ₩1,300 | -11.82% | 9390.5만 |
|---|
| 2025.12.18 | ₩1,755 | ₩1,863 | ₩1,394 | ₩1,434 | -18.32% | 5242.9만 |
|---|
| 2025.12.17 | ₩1,836 | ₩1,889 | ₩1,715 | ₩1,742 | -5.11% | 2014.6만 |
|---|
| 2025.12.16 | ₩1,675 | ₩1,903 | ₩1,662 | ₩1,863 | +11.20% | 1780.3만 |
|---|
| 2025.12.15 | ₩1,889 | ₩1,943 | ₩1,662 | ₩1,715 | -9.22% | 3017.5만 |
|---|
| 2025.12.12 | ₩2,010 | ₩2,050 | ₩1,849 | ₩1,849 | -8.00% | 2162.8만 |
|---|
| 2025.12.11 | ₩1,876 | ₩1,970 | ₩1,849 | ₩1,930 | +2.86% | 2050.3만 |
|---|
| 2025.12.10 | ₩2,037 | ₩2,050 | ₩1,943 | ₩1,943 | -4.61% | 2628.3만 |
|---|
| 2025.12.09 | ₩2,077 | ₩2,184 | ₩1,997 | ₩2,104 | +1.29% | 2623.2만 |
|---|
| 2025.12.08 | ₩2,291 | ₩2,318 | ₩2,090 | ₩2,090 | -8.77% | 3038.2만 |
|---|
| 2025.12.05 | ₩2,533 | ₩2,559 | ₩2,278 | ₩2,278 | -10.05% | 3250만 |
|---|
| 2025.12.04 | ₩2,439 | ₩2,559 | ₩2,358 | ₩2,492 | +2.20% | 1848.2만 |
|---|
| 2025.12.03 | ₩2,506 | ₩2,519 | ₩2,332 | ₩2,452 | -2.14% | 1936.2만 |
|---|
| 2025.12.02 | ₩2,573 | ₩2,680 | ₩2,519 | ₩2,519 | -2.08% | 1477.7만 |
|---|
| 2025.12.01 | ₩2,546 | ₩2,640 | ₩2,439 | ₩2,533 | -0.53% | 1977.2만 |
|---|
| 2025.11.28 | ₩2,827 | ₩3,002 | ₩2,600 | ₩2,720 | -3.79% | 2367.2만 |
|---|
| 2025.11.26 | ₩3,042 | ₩3,069 | ₩2,774 | ₩2,854 | -6.17% | 2542.4만 |
|---|
| 2025.11.25 | ₩3,136 | ₩3,162 | ₩2,707 | ₩2,961 | -5.56% | 3549만 |
|---|
| 2025.11.24 | ₩3,631 | ₩3,685 | ₩3,149 | ₩3,243 | -10.70% | 7912만 |
|---|
| 2025.11.21 | ₩2,318 | ₩3,471 | ₩2,291 | ₩3,417 | +47.40% | 1.4억 |
|---|
| 2025.11.20 | ₩2,238 | ₩2,613 | ₩2,224 | ₩2,332 | +4.19% | 5365.2만 |
|---|
| 2025.11.19 | ₩2,305 | ₩2,305 | ₩1,997 | ₩2,144 | -6.98% | 2746.2만 |
|---|
| 2025.11.18 | ₩2,399 | ₩2,492 | ₩2,278 | ₩2,345 | -2.23% | 2690.5만 |
|---|
| 2025.11.17 | ₩2,305 | ₩2,935 | ₩2,211 | ₩2,506 | +8.72% | 7365.8만 |
|---|
| 2025.11.14 | ₩1,956 | ₩2,506 | ₩1,956 | ₩2,452 | +25.34% | 4986.7만 |
|---|
| 2025.11.13 | ₩2,104 | ₩2,171 | ₩1,997 | ₩2,064 | -1.91% | 1977.2만 |
|---|
| 2025.11.12 | ₩1,970 | ₩2,265 | ₩1,956 | ₩2,184 | +10.88% | 3515.6만 |
|---|
| 2025.11.11 | ₩2,144 | ₩2,198 | ₩1,849 | ₩1,930 | -10.00% | 3789만 |
|---|
| 2025.11.10 | ₩2,492 | ₩2,519 | ₩2,157 | ₩2,184 | -12.37% | 5018.4만 |
|---|
| 2025.11.07 | ₩1,675 | ₩2,305 | ₩1,648 | ₩2,265 | +35.20% | 6257.8만 |
|---|
| 2025.11.06 | ₩2,104 | ₩2,117 | ₩1,809 | ₩1,822 | -13.38% | 3922.6만 |
|---|
| 2025.11.05 | ₩2,573 | ₩2,600 | ₩2,104 | ₩2,144 | -16.67% | 4765.1만 |
|---|
| 2025.11.04 | ₩2,305 | ₩2,466 | ₩2,251 | ₩2,385 | +3.49% | 3317.3만 |
|---|
| 2025.11.03 | ₩3,162 | ₩3,162 | ₩2,439 | ₩2,466 | -22.03% | 6562.7만 |
|---|
| 2025.10.31 | ₩3,404 | ₩3,444 | ₩2,412 | ₩2,720 | -20.08% | 1.2억 |
|---|
| 2025.10.30 | ₩3,551 | ₩3,658 | ₩3,243 | ₩3,377 | -4.91% | 4134.3만 |
|---|
| 2025.10.29 | ₩4,127 | ₩4,127 | ₩3,390 | ₩3,578 | -13.31% | 6631만 |
|---|
| 2025.10.28 | ₩4,837 | ₩5,079 | ₩3,899 | ₩4,328 | -10.53% | 8271.1만 |
|---|
| 2025.10.27 | ₩4,636 | ₩5,494 | ₩4,342 | ₩4,395 | -5.20% | 1.1억 |
|---|
| 2025.10.24 | ₩3,149 | ₩4,677 | ₩3,095 | ₩4,583 | +45.53% | 2억 |
|---|
| 2025.10.23 | ₩2,921 | ₩3,256 | ₩2,814 | ₩3,015 | +3.21% | 3260.9만 |
|---|
| 2025.10.22 | ₩3,162 | ₩3,283 | ₩2,734 | ₩2,868 | -9.32% | 3807.8만 |
|---|
| 2025.10.21 | ₩2,988 | ₩3,618 | ₩2,894 | ₩3,390 | +13.45% | 6778.9만 |
|---|
| 2025.10.20 | ₩2,894 | ₩3,323 | ₩2,707 | ₩3,243 | +12.04% | 8472.8만 |
|---|
| 2025.10.17 | ₩2,412 | ₩2,546 | ₩2,305 | ₩2,399 | -0.56% | 2088.1만 |
|---|
| 2025.10.16 | ₩2,667 | ₩2,801 | ₩2,412 | ₩2,439 | -8.54% | 3147.6만 |
|---|
| 2025.10.15 | ₩3,042 | ₩3,082 | ₩2,693 | ₩2,814 | -7.49% | 4840.7만 |
|---|
| 2025.10.14 | ₩2,358 | ₩3,002 | ₩2,251 | ₩2,935 | +24.43% | 8088.7만 |
|---|
| 2025.10.13 | ₩2,626 | ₩2,626 | ₩2,157 | ₩2,278 | -13.27% | 5213.4만 |
|---|
| 2025.10.10 | ₩2,948 | ₩2,961 | ₩2,466 | ₩2,546 | -13.64% | 8505.9만 |
|---|