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 | ₩187 | ₩187 | -6.67% | 2976.3만 |
| 2026.10.08 | ₩201 | ₩201 | ₩187 | ₩187 | -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.
| ₩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 | ₩187 | ₩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 | ₩254 | ₩214 | ₩241 | +12.50% | 1.7억 |
|---|
| 2026.09.15 | ₩254 | ₩254 | ₩201 | ₩214 | -15.79% | 1.6억 |
|---|
| 2026.09.14 | ₩254 | ₩254 | ₩241 | ₩254 | 0.00% | 2649.7만 |
|---|
| 2026.09.11 | ₩268 | ₩268 | ₩254 | ₩254 | -5.00% | 2552.3만 |
|---|
| 2026.09.10 | ₩268 | ₩281 | ₩268 | ₩268 | 0.00% | 2641.5만 |
|---|
| 2026.09.09 | ₩294 | ₩294 | ₩268 | ₩281 | -4.55% | 4482만 |
|---|
| 2026.09.08 | ₩294 | ₩294 | ₩281 | ₩281 | -4.55% | 6512.8만 |
|---|
| 2026.09.04 | ₩361 | ₩361 | ₩241 | ₩268 | -25.93% | 2.5억 |
|---|
| 2026.09.03 | ₩388 | ₩388 | ₩361 | ₩361 | -6.90% | 2409.9만 |
|---|
| 2026.09.02 | ₩388 | ₩388 | ₩375 | ₩388 | 0.00% | 1066만 |
|---|
| 2026.09.01 | ₩388 | ₩388 | ₩375 | ₩388 | 0.00% | 1501만 |
|---|
| 2026.08.31 | ₩361 | ₩402 | ₩361 | ₩402 | +11.11% | 2981.4만 |
|---|
| 2026.08.28 | ₩402 | ₩402 | ₩375 | ₩375 | -6.67% | 2904.9만 |
|---|
| 2026.08.27 | ₩402 | ₩402 | ₩388 | ₩402 | 0.00% | 1530.7만 |
|---|
| 2026.08.26 | ₩428 | ₩428 | ₩388 | ₩388 | -9.38% | 4265.8만 |
|---|
| 2026.08.25 | ₩415 | ₩428 | ₩415 | ₩415 | 0.00% | 2037만 |
|---|
| 2026.08.24 | ₩415 | ₩428 | ₩415 | ₩415 | 0.00% | 2653.6만 |
|---|
| 2026.08.21 | ₩415 | ₩428 | ₩415 | ₩428 | +3.23% | 2928.2만 |
|---|
| 2026.08.20 | ₩402 | ₩428 | ₩375 | ₩428 | +6.67% | 6954.8만 |
|---|
| 2026.08.19 | ₩442 | ₩468 | ₩388 | ₩402 | -9.09% | 2억 |
|---|
| 2026.08.18 | ₩482 | ₩535 | ₩455 | ₩522 | +8.33% | 1.5억 |
|---|
| 2026.08.17 | ₩428 | ₩442 | ₩402 | ₩428 | 0.00% | 1574.1만 |
|---|
| 2026.08.14 | ₩442 | ₩442 | ₩415 | ₩428 | -3.03% | 1656.9만 |
|---|
| 2026.08.13 | ₩402 | ₩428 | ₩402 | ₩428 | +6.67% | 1722.5만 |
|---|
| 2026.08.12 | ₩415 | ₩415 | ₩402 | ₩415 | 0.00% | 1089만 |
|---|
| 2026.08.11 | ₩402 | ₩415 | ₩388 | ₩415 | +3.33% | 1146.4만 |
|---|
| 2026.08.10 | ₩415 | ₩415 | ₩388 | ₩402 | -3.23% | 1271.9만 |
|---|
| 2026.08.07 | ₩428 | ₩428 | ₩388 | ₩415 | -3.12% | 1894.7만 |
|---|
| 2026.08.06 | ₩402 | ₩442 | ₩388 | ₩428 | +6.67% | 4013.5만 |
|---|
| 2026.08.05 | ₩495 | ₩495 | ₩361 | ₩375 | -24.32% | 1.6억 |
|---|
| 2026.08.04 | ₩495 | ₩509 | ₩482 | ₩495 | 0.00% | 1510.1만 |
|---|
| 2026.08.03 | ₩455 | ₩482 | ₩442 | ₩482 | +5.88% | 984.5만 |
|---|
| 2026.07.31 | ₩468 | ₩482 | ₩442 | ₩455 | -2.86% | 883.5만 |
|---|
| 2026.07.30 | ₩442 | ₩468 | ₩428 | ₩468 | +6.06% | 1260.8만 |
|---|
| 2026.07.29 | ₩442 | ₩442 | ₩415 | ₩442 | 0.00% | 1427.7만 |
|---|
| 2026.07.28 | ₩482 | ₩482 | ₩428 | ₩442 | -8.33% | 1737.3만 |
|---|
| 2026.07.27 | ₩482 | ₩495 | ₩482 | ₩482 | 0.00% | 853.8만 |
|---|
| 2026.07.24 | ₩495 | ₩509 | ₩482 | ₩482 | -2.70% | 884.9만 |
|---|
| 2026.07.23 | ₩495 | ₩509 | ₩495 | ₩495 | 0.00% | 916.4만 |
|---|
| 2026.07.22 | ₩495 | ₩509 | ₩482 | ₩509 | +2.70% | 977.2만 |
|---|
| 2026.07.21 | ₩535 | ₩549 | ₩495 | ₩495 | -7.50% | 1894.4만 |
|---|
| 2026.07.20 | ₩495 | ₩549 | ₩495 | ₩522 | +5.41% | 1083.1만 |
|---|
| 2026.07.17 | ₩495 | ₩509 | ₩482 | ₩495 | 0.00% | 1157.3만 |
|---|
| 2026.07.16 | ₩509 | ₩509 | ₩482 | ₩495 | -2.63% | 749.5만 |
|---|
| 2026.07.15 | ₩535 | ₩549 | ₩509 | ₩522 | -2.50% | 1105.8만 |
|---|
| 2026.07.14 | ₩482 | ₩522 | ₩482 | ₩522 | +8.33% | 2636.5만 |
|---|
| 2026.07.13 | ₩482 | ₩509 | ₩468 | ₩468 | -2.78% | 1024.6만 |
|---|
| 2026.07.10 | ₩495 | ₩509 | ₩482 | ₩482 | -2.70% | 815.4만 |
|---|
| 2026.07.09 | ₩495 | ₩509 | ₩495 | ₩509 | +2.70% | 1196.5만 |
|---|
| 2026.07.08 | ₩468 | ₩482 | ₩455 | ₩482 | +2.86% | 829.6만 |
|---|
| 2026.07.07 | ₩495 | ₩495 | ₩468 | ₩468 | -5.41% | 1538.4만 |
|---|
| 2026.07.06 | ₩522 | ₩562 | ₩495 | ₩495 | -5.13% | 1604.8만 |
|---|
| 2026.07.02 | ₩549 | ₩616 | ₩509 | ₩509 | -7.32% | 3379.4만 |
|---|
| 2026.07.01 | ₩535 | ₩589 | ₩509 | ₩535 | 0.00% | 1.1억 |
|---|
| 2026.06.30 | ₩428 | ₩495 | ₩428 | ₩468 | +9.38% | 1941.4만 |
|---|
| 2026.06.29 | ₩455 | ₩455 | ₩428 | ₩442 | -2.94% | 1367.4만 |
|---|
| 2026.06.26 | ₩428 | ₩455 | ₩428 | ₩442 | +3.13% | 1273.1만 |
|---|
| 2026.06.25 | ₩468 | ₩468 | ₩442 | ₩455 | -2.86% | 1611.6만 |
|---|
| 2026.06.24 | ₩495 | ₩495 | ₩455 | ₩455 | -8.11% | 2053.7만 |
|---|
| 2026.06.23 | ₩495 | ₩509 | ₩482 | ₩495 | 0.00% | 1623.6만 |
|---|
| 2026.06.22 | ₩549 | ₩549 | ₩522 | ₩522 | -4.88% | 1261.5만 |
|---|
| 2026.06.18 | ₩549 | ₩562 | ₩535 | ₩549 | 0.00% | 2669.5만 |
|---|
| 2026.06.17 | ₩522 | ₩562 | ₩509 | ₩535 | +2.56% | 1999.4만 |
|---|
| 2026.06.16 | ₩522 | ₩535 | ₩509 | ₩522 | 0.00% | 2046.7만 |
|---|
| 2026.06.15 | ₩522 | ₩562 | ₩522 | ₩522 | 0.00% | 3898.6만 |
|---|
| 2026.06.12 | ₩522 | ₩522 | ₩468 | ₩482 | -7.69% | 3928.4만 |
|---|
| 2026.06.11 | ₩535 | ₩535 | ₩509 | ₩522 | -2.50% | 2592.7만 |
|---|
| 2026.06.10 | ₩522 | ₩549 | ₩522 | ₩522 | 0.00% | 1913.2만 |
|---|
| 2026.06.09 | ₩576 | ₩576 | ₩522 | ₩535 | -6.98% | 3255.4만 |
|---|
| 2026.06.08 | ₩602 | ₩602 | ₩562 | ₩562 | -6.67% | 2915.1만 |
|---|
| 2026.06.05 | ₩616 | ₩616 | ₩549 | ₩576 | -6.52% | 4638.3만 |
|---|
| 2026.06.04 | ₩629 | ₩656 | ₩602 | ₩629 | 0.00% | 2561.7만 |
|---|
| 2026.06.03 | ₩683 | ₩683 | ₩629 | ₩629 | -7.84% | 3655.3만 |
|---|
| 2026.06.02 | ₩750 | ₩750 | ₩683 | ₩683 | -8.93% | 4320.3만 |
|---|
| 2026.06.01 | ₩669 | ₩776 | ₩669 | ₩750 | +12.00% | 6399.8만 |
|---|
| 2026.05.29 | ₩709 | ₩736 | ₩642 | ₩669 | -5.66% | 4519.9만 |
|---|
| 2026.05.28 | ₩629 | ₩709 | ₩616 | ₩669 | +6.38% | 3574.1만 |
|---|
| 2026.05.27 | ₩642 | ₩642 | ₩616 | ₩629 | -2.08% | 3121.4만 |
|---|
| 2026.05.26 | ₩642 | ₩696 | ₩629 | ₩656 | +2.08% | 4645.6만 |
|---|
| 2026.05.22 | ₩562 | ₩642 | ₩562 | ₩616 | +9.52% | 5711.8만 |
|---|
| 2026.05.21 | ₩589 | ₩589 | ₩535 | ₩562 | -4.55% | 6915.6만 |
|---|
| 2026.05.20 | ₩602 | ₩616 | ₩576 | ₩589 | -2.22% | 5906.2만 |
|---|
| 2026.05.19 | ₩656 | ₩656 | ₩602 | ₩602 | -8.16% | 4584.9만 |
|---|
| 2026.05.18 | ₩683 | ₩683 | ₩629 | ₩669 | -1.96% | 5613.7만 |
|---|
| 2026.05.15 | ₩723 | ₩736 | ₩669 | ₩683 | -5.56% | 1.1억 |
|---|
| 2026.05.14 | ₩736 | ₩803 | ₩723 | ₩790 | +7.27% | 7236.6만 |
|---|
| 2026.05.13 | ₩763 | ₩763 | ₩723 | ₩723 | -5.26% | 3172.2만 |
|---|
| 2026.05.12 | ₩709 | ₩763 | ₩709 | ₩750 | +5.66% | 5634.5만 |
|---|
| 2026.05.11 | ₩750 | ₩763 | ₩683 | ₩683 | -8.93% | 5145.4만 |
|---|
| 2026.05.08 | ₩683 | ₩736 | ₩669 | ₩723 | +5.88% | 4859만 |
|---|
| 2026.05.07 | ₩723 | ₩723 | ₩629 | ₩683 | -5.56% | 7735.9만 |
|---|
| 2026.05.06 | ₩776 | ₩776 | ₩696 | ₩696 | -10.34% | 6033.5만 |
|---|
| 2026.05.05 | ₩803 | ₩803 | ₩736 | ₩763 | -5.00% | 1.1억 |
|---|
| 2026.05.04 | ₩870 | ₩870 | ₩750 | ₩750 | -13.85% | 2.4억 |
|---|
| 2026.05.01 | ₩977 | ₩1,071 | ₩977 | ₩990 | +1.37% | 5392만 |
|---|
| 2026.04.30 | ₩950 | ₩977 | ₩937 | ₩977 | +2.82% | 1606.6만 |
|---|
| 2026.04.29 | ₩964 | ₩964 | ₩937 | ₩937 | -2.78% | 1620.6만 |
|---|
| 2026.04.28 | ₩950 | ₩964 | ₩937 | ₩964 | +1.41% | 1478.7만 |
|---|
| 2026.04.27 | ₩964 | ₩1,004 | ₩964 | ₩964 | 0.00% | 2087.5만 |
|---|
| 2026.04.24 | ₩990 | ₩990 | ₩937 | ₩977 | -1.35% | 2405.9만 |
|---|
| 2026.04.23 | ₩1,017 | ₩1,017 | ₩964 | ₩990 | -2.63% | 2224만 |
|---|
| 2026.04.22 | ₩977 | ₩1,031 | ₩977 | ₩1,031 | +5.48% | 2845.6만 |
|---|
| 2026.04.21 | ₩990 | ₩1,044 | ₩950 | ₩964 | -2.70% | 3547.8만 |
|---|
| 2026.04.20 | ₩1,004 | ₩1,004 | ₩964 | ₩990 | -1.33% | 2318.3만 |
|---|
| 2026.04.17 | ₩1,151 | ₩1,151 | ₩1,017 | ₩1,017 | -11.63% | 5756.9만 |
|---|
| 2026.04.16 | ₩964 | ₩1,138 | ₩964 | ₩1,124 | +16.67% | 9131.7만 |
|---|
| 2026.04.15 | ₩937 | ₩950 | ₩910 | ₩937 | 0.00% | 1966.4만 |
|---|
| 2026.04.14 | ₩964 | ₩977 | ₩910 | ₩924 | -4.17% | 2680.1만 |
|---|
| 2026.04.13 | ₩897 | ₩950 | ₩883 | ₩937 | +4.48% | 1444.6만 |
|---|
| 2026.04.10 | ₩910 | ₩937 | ₩897 | ₩910 | 0.00% | 2217.4만 |
|---|
| 2026.04.09 | ₩924 | ₩937 | ₩883 | ₩883 | -4.35% | 2552.2만 |
|---|
| 2026.04.08 | ₩990 | ₩1,017 | ₩924 | ₩924 | -6.76% | 3563.1만 |
|---|
| 2026.04.07 | ₩950 | ₩977 | ₩910 | ₩937 | -1.41% | 2945.4만 |
|---|
| 2026.04.06 | ₩950 | ₩1,004 | ₩924 | ₩990 | +4.23% | 3594만 |
|---|
| 2026.04.02 | ₩857 | ₩977 | ₩843 | ₩964 | +12.50% | 3786만 |
|---|
| 2026.04.01 | ₩870 | ₩937 | ₩857 | ₩910 | +4.62% | 5495.6만 |
|---|
| 2026.03.31 | ₩750 | ₩857 | ₩750 | ₩830 | +10.71% | 3168.5만 |
|---|
| 2026.03.30 | ₩790 | ₩790 | ₩736 | ₩750 | -5.08% | 2685.3만 |
|---|
| 2026.03.27 | ₩803 | ₩803 | ₩736 | ₩763 | -5.00% | 4067만 |
|---|
| 2026.03.26 | ₩857 | ₩870 | ₩803 | ₩816 | -4.69% | 3818.3만 |
|---|
| 2026.03.25 | ₩857 | ₩857 | ₩803 | ₩816 | -4.69% | 3418.3만 |
|---|
| 2026.03.24 | ₩870 | ₩883 | ₩816 | ₩843 | -3.08% | 5488.6만 |
|---|
| 2026.03.23 | ₩924 | ₩937 | ₩816 | ₩883 | -4.35% | 6802.6만 |
|---|
| 2026.03.20 | ₩1,044 | ₩1,044 | ₩910 | ₩910 | -12.82% | 6137.1만 |
|---|
| 2026.03.19 | ₩1,057 | ₩1,098 | ₩924 | ₩1,071 | +1.27% | 1.2억 |
|---|
| 2026.03.18 | ₩1,231 | ₩1,325 | ₩1,151 | ₩1,245 | +1.09% | 1.7억 |
|---|
| 2026.03.17 | ₩950 | ₩1,044 | ₩937 | ₩1,044 | +9.86% | 6527만 |
|---|
| 2026.03.16 | ₩924 | ₩937 | ₩910 | ₩924 | 0.00% | 1921.4만 |
|---|
| 2026.03.13 | ₩924 | ₩950 | ₩897 | ₩897 | -2.90% | 2365.1만 |
|---|
| 2026.03.12 | ₩937 | ₩990 | ₩910 | ₩924 | -1.43% | 1717.2만 |
|---|
| 2026.03.11 | ₩910 | ₩950 | ₩910 | ₩950 | +4.41% | 1922.4만 |
|---|
| 2026.03.10 | ₩910 | ₩924 | ₩897 | ₩897 | -1.47% | 1917.5만 |
|---|
| 2026.03.09 | ₩910 | ₩924 | ₩857 | ₩910 | 0.00% | 3377만 |
|---|
| 2026.03.06 | ₩977 | ₩1,017 | ₩924 | ₩924 | -5.48% | 3003.4만 |
|---|
| 2026.03.05 | ₩950 | ₩1,057 | ₩950 | ₩990 | +4.23% | 4060.3만 |
|---|
| 2026.03.04 | ₩937 | ₩977 | ₩937 | ₩950 | +1.43% | 2694.9만 |
|---|
| 2026.03.03 | ₩870 | ₩937 | ₩870 | ₩924 | +6.15% | 3418.9만 |
|---|
| 2026.03.02 | ₩870 | ₩937 | ₩857 | ₩910 | +4.62% | 3461만 |
|---|
| 2026.02.27 | ₩937 | ₩964 | ₩897 | ₩950 | +1.43% | 2791.3만 |
|---|
| 2026.02.26 | ₩977 | ₩990 | ₩950 | ₩964 | -1.37% | 1960.8만 |
|---|
| 2026.02.25 | ₩964 | ₩1,004 | ₩950 | ₩964 | 0.00% | 2994.2만 |
|---|
| 2026.02.24 | ₩924 | ₩977 | ₩910 | ₩937 | +1.45% | 2339.3만 |
|---|
| 2026.02.23 | ₩977 | ₩977 | ₩910 | ₩910 | -6.85% | 2785.6만 |
|---|
| 2026.02.20 | ₩1,017 | ₩1,017 | ₩977 | ₩977 | -3.95% | 3317.6만 |
|---|
| 2026.02.19 | ₩1,004 | ₩1,031 | ₩977 | ₩1,017 | +1.33% | 2265.3만 |
|---|
| 2026.02.18 | ₩1,031 | ₩1,084 | ₩990 | ₩1,004 | -2.60% | 3494.2만 |
|---|
| 2026.02.17 | ₩1,071 | ₩1,084 | ₩990 | ₩1,004 | -6.25% | 3524.8만 |
|---|
| 2026.02.13 | ₩1,004 | ₩1,178 | ₩977 | ₩1,057 | +5.33% | 9782.2만 |
|---|
| 2026.02.12 | ₩1,017 | ₩1,031 | ₩937 | ₩977 | -3.95% | 2079.7만 |
|---|
| 2026.02.11 | ₩1,017 | ₩1,044 | ₩950 | ₩990 | -2.63% | 2339.8만 |
|---|
| 2026.02.10 | ₩1,031 | ₩1,031 | ₩977 | ₩990 | -3.90% | 2389.4만 |
|---|
| 2026.02.09 | ₩1,044 | ₩1,071 | ₩990 | ₩1,031 | -1.28% | 6403.8만 |
|---|
| 2026.02.06 | ₩883 | ₩1,151 | ₩883 | ₩1,138 | +28.79% | 1.4억 |
|---|
| 2026.02.05 | ₩843 | ₩924 | ₩843 | ₩857 | +1.59% | 3012.8만 |
|---|
| 2026.02.04 | ₩910 | ₩910 | ₩843 | ₩857 | -5.88% | 2810만 |
|---|
| 2026.02.03 | ₩870 | ₩937 | ₩870 | ₩910 | +4.62% | 3048.4만 |
|---|
| 2026.02.02 | ₩883 | ₩883 | ₩843 | ₩857 | -3.03% | 2703.5만 |
|---|
| 2026.01.30 | ₩910 | ₩950 | ₩897 | ₩897 | -1.47% | 3511.3만 |
|---|
| 2026.01.29 | ₩950 | ₩1,004 | ₩910 | ₩937 | -1.41% | 4243.8만 |
|---|
| 2026.01.28 | ₩977 | ₩1,004 | ₩937 | ₩950 | -2.74% | 4382.5만 |
|---|
| 2026.01.27 | ₩990 | ₩990 | ₩924 | ₩977 | -1.35% | 5744.7만 |
|---|
| 2026.01.26 | ₩1,084 | ₩1,084 | ₩1,004 | ₩1,004 | -7.41% | 5257만 |
|---|
| 2026.01.23 | ₩1,258 | ₩1,258 | ₩1,071 | ₩1,098 | -12.77% | 9162.6만 |
|---|
| 2026.01.22 | ₩1,004 | ₩1,218 | ₩990 | ₩1,205 | +20.00% | 9443.9만 |
|---|
| 2026.01.21 | ₩964 | ₩1,031 | ₩910 | ₩1,004 | +4.17% | 7157.2만 |
|---|
| 2026.01.20 | ₩937 | ₩1,004 | ₩924 | ₩950 | +1.43% | 6068.7만 |
|---|
| 2026.01.16 | ₩990 | ₩1,004 | ₩883 | ₩990 | 0.00% | 1억 |
|---|
| 2026.01.15 | ₩1,044 | ₩1,044 | ₩950 | ₩990 | -5.13% | 1.1억 |
|---|
| 2026.01.14 | ₩1,071 | ₩1,071 | ₩910 | ₩964 | -10.00% | 1.1억 |
|---|
| 2026.01.13 | ₩1,178 | ₩1,245 | ₩1,071 | ₩1,071 | -9.09% | 9576.9만 |
|---|
| 2026.01.12 | ₩1,379 | ₩1,379 | ₩1,138 | ₩1,178 | -14.56% | 2억 |
|---|
| 2026.01.09 | ₩1,526 | ₩1,620 | ₩1,138 | ₩1,231 | -19.30% | 1.6억 |
|---|
| 2026.01.08 | ₩1,566 | ₩1,579 | ₩1,352 | ₩1,352 | -13.68% | 7707만 |
|---|
| 2026.01.07 | ₩1,767 | ₩1,767 | ₩1,512 | ₩1,553 | -12.12% | 9515.5만 |
|---|
| 2026.01.06 | ₩1,807 | ₩2,008 | ₩1,660 | ₩1,874 | +3.70% | 1.2억 |
|---|
| 2026.01.05 | ₩1,753 | ₩2,008 | ₩1,512 | ₩1,927 | +9.92% | 3억 |
|---|
| 2026.01.02 | ₩1,057 | ₩1,499 | ₩1,017 | ₩1,352 | +27.85% | 3.2억 |
|---|
| 2025.12.31 | ₩696 | ₩977 | ₩696 | ₩870 | +25.00% | 2.2억 |
|---|
| 2025.12.30 | ₩857 | ₩857 | ₩683 | ₩696 | -18.75% | 1억 |
|---|
| 2025.12.29 | ₩977 | ₩1,057 | ₩843 | ₩870 | -10.96% | 9547.4만 |
|---|
| 2025.12.26 | ₩1,044 | ₩1,164 | ₩964 | ₩1,004 | -3.85% | 5164.5만 |
|---|
| 2025.12.24 | ₩1,111 | ₩1,111 | ₩937 | ₩1,071 | -3.61% | 3462.8만 |
|---|
| 2025.12.23 | ₩1,218 | ₩1,285 | ₩1,084 | ₩1,098 | -9.89% | 7571.1만 |
|---|
| 2025.12.22 | ₩1,593 | ₩1,633 | ₩1,138 | ₩1,272 | -20.17% | 1.8억 |
|---|
| 2025.12.19 | ₩1,472 | ₩1,606 | ₩1,205 | ₩1,298 | -11.82% | 9390.5만 |
|---|
| 2025.12.18 | ₩1,753 | ₩1,861 | ₩1,392 | ₩1,432 | -18.32% | 5242.9만 |
|---|
| 2025.12.17 | ₩1,834 | ₩1,887 | ₩1,713 | ₩1,740 | -5.11% | 2014.6만 |
|---|
| 2025.12.16 | ₩1,673 | ₩1,901 | ₩1,660 | ₩1,861 | +11.20% | 1780.3만 |
|---|
| 2025.12.15 | ₩1,887 | ₩1,941 | ₩1,660 | ₩1,713 | -9.22% | 3017.5만 |
|---|
| 2025.12.12 | ₩2,008 | ₩2,048 | ₩1,847 | ₩1,847 | -8.00% | 2162.8만 |
|---|
| 2025.12.11 | ₩1,874 | ₩1,968 | ₩1,847 | ₩1,927 | +2.86% | 2050.3만 |
|---|
| 2025.12.10 | ₩2,035 | ₩2,048 | ₩1,941 | ₩1,941 | -4.61% | 2628.3만 |
|---|
| 2025.12.09 | ₩2,075 | ₩2,182 | ₩1,994 | ₩2,101 | +1.29% | 2623.2만 |
|---|
| 2025.12.08 | ₩2,289 | ₩2,316 | ₩2,088 | ₩2,088 | -8.77% | 3038.2만 |
|---|
| 2025.12.05 | ₩2,530 | ₩2,557 | ₩2,275 | ₩2,275 | -10.05% | 3250만 |
|---|
| 2025.12.04 | ₩2,436 | ₩2,557 | ₩2,356 | ₩2,490 | +2.20% | 1848.2만 |
|---|
| 2025.12.03 | ₩2,503 | ₩2,516 | ₩2,329 | ₩2,449 | -2.14% | 1936.2만 |
|---|
| 2025.12.02 | ₩2,570 | ₩2,677 | ₩2,516 | ₩2,516 | -2.08% | 1477.7만 |
|---|
| 2025.12.01 | ₩2,543 | ₩2,637 | ₩2,436 | ₩2,530 | -0.53% | 1977.2만 |
|---|
| 2025.11.28 | ₩2,824 | ₩2,998 | ₩2,597 | ₩2,717 | -3.79% | 2367.2만 |
|---|
| 2025.11.26 | ₩3,038 | ₩3,065 | ₩2,771 | ₩2,851 | -6.17% | 2542.4만 |
|---|
| 2025.11.25 | ₩3,132 | ₩3,159 | ₩2,704 | ₩2,958 | -5.56% | 3549만 |
|---|
| 2025.11.24 | ₩3,627 | ₩3,681 | ₩3,145 | ₩3,239 | -10.70% | 7912만 |
|---|
| 2025.11.21 | ₩2,316 | ₩3,467 | ₩2,289 | ₩3,413 | +47.40% | 1.4억 |
|---|
| 2025.11.20 | ₩2,235 | ₩2,610 | ₩2,222 | ₩2,329 | +4.19% | 5365.2만 |
|---|
| 2025.11.19 | ₩2,302 | ₩2,302 | ₩1,994 | ₩2,142 | -6.98% | 2746.2만 |
|---|
| 2025.11.18 | ₩2,396 | ₩2,490 | ₩2,275 | ₩2,342 | -2.23% | 2690.5만 |
|---|
| 2025.11.17 | ₩2,302 | ₩2,931 | ₩2,209 | ₩2,503 | +8.72% | 7365.8만 |
|---|
| 2025.11.14 | ₩1,954 | ₩2,503 | ₩1,954 | ₩2,449 | +25.34% | 4986.7만 |
|---|
| 2025.11.13 | ₩2,101 | ₩2,168 | ₩1,994 | ₩2,061 | -1.91% | 1977.2만 |
|---|
| 2025.11.12 | ₩1,968 | ₩2,262 | ₩1,954 | ₩2,182 | +10.88% | 3515.6만 |
|---|
| 2025.11.11 | ₩2,142 | ₩2,195 | ₩1,847 | ₩1,927 | -10.00% | 3789만 |
|---|
| 2025.11.10 | ₩2,490 | ₩2,516 | ₩2,155 | ₩2,182 | -12.37% | 5018.4만 |
|---|
| 2025.11.07 | ₩1,673 | ₩2,302 | ₩1,646 | ₩2,262 | +35.20% | 6257.8만 |
|---|
| 2025.11.06 | ₩2,101 | ₩2,115 | ₩1,807 | ₩1,820 | -13.38% | 3922.6만 |
|---|
| 2025.11.05 | ₩2,570 | ₩2,597 | ₩2,101 | ₩2,142 | -16.67% | 4765.1만 |
|---|
| 2025.11.04 | ₩2,302 | ₩2,463 | ₩2,249 | ₩2,383 | +3.49% | 3317.3만 |
|---|
| 2025.11.03 | ₩3,159 | ₩3,159 | ₩2,436 | ₩2,463 | -22.03% | 6562.7만 |
|---|
| 2025.10.31 | ₩3,400 | ₩3,440 | ₩2,409 | ₩2,717 | -20.08% | 1.2억 |
|---|
| 2025.10.30 | ₩3,547 | ₩3,654 | ₩3,239 | ₩3,373 | -4.91% | 4134.3만 |
|---|
| 2025.10.29 | ₩4,123 | ₩4,123 | ₩3,386 | ₩3,574 | -13.31% | 6631만 |
|---|
| 2025.10.28 | ₩4,832 | ₩5,073 | ₩3,895 | ₩4,323 | -10.53% | 8271.1만 |
|---|
| 2025.10.27 | ₩4,631 | ₩5,488 | ₩4,337 | ₩4,390 | -5.20% | 1.1억 |
|---|
| 2025.10.24 | ₩3,145 | ₩4,671 | ₩3,092 | ₩4,578 | +45.53% | 2억 |
|---|
| 2025.10.23 | ₩2,918 | ₩3,253 | ₩2,811 | ₩3,012 | +3.21% | 3260.9만 |
|---|
| 2025.10.22 | ₩3,159 | ₩3,279 | ₩2,731 | ₩2,864 | -9.32% | 3807.8만 |
|---|
| 2025.10.21 | ₩2,985 | ₩3,614 | ₩2,891 | ₩3,386 | +13.45% | 6778.9만 |
|---|
| 2025.10.20 | ₩2,891 | ₩3,319 | ₩2,704 | ₩3,239 | +12.04% | 8472.8만 |
|---|
| 2025.10.17 | ₩2,409 | ₩2,543 | ₩2,302 | ₩2,396 | -0.56% | 2088.1만 |
|---|
| 2025.10.16 | ₩2,664 | ₩2,797 | ₩2,409 | ₩2,436 | -8.54% | 3147.6만 |
|---|
| 2025.10.15 | ₩3,038 | ₩3,079 | ₩2,690 | ₩2,811 | -7.49% | 4840.7만 |
|---|
| 2025.10.14 | ₩2,356 | ₩2,998 | ₩2,249 | ₩2,931 | +24.43% | 8088.7만 |
|---|
| 2025.10.13 | ₩2,623 | ₩2,623 | ₩2,155 | ₩2,275 | -13.27% | 5213.4만 |
|---|
| 2025.10.10 | ₩2,945 | ₩2,958 | ₩2,463 | ₩2,543 | -13.64% | 8505.9만 |
|---|