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 | ₩215 | ₩201 | ₩201 | 0.00% | 2404.4만 |
| 2026.10.06 | ₩215 | ₩215 | ₩201 | ₩201 | -6.25% | 2832.5만 |
| 2026.10.05 | ₩201 | ₩215 | ₩201 | ₩215 | +6.67% | 1894.5만 |
| 2026.10.02 | ₩215 | ₩215 | ₩201 | ₩201 | -6.25% | 2156.2만 |
| 2026.10.01 | ₩215 | ₩215 | ₩201 | ₩215 | 0.00% | 1732.4만 |
| 2026.09.30 | ₩215 | ₩215 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩215 |
| 0.00% |
| 1983.8만 |
| 2026.09.29 | ₩215 | ₩228 | ₩201 | ₩201 | -6.25% | 3286.9만 |
|---|
| 2026.09.28 | ₩201 | ₩228 | ₩201 | ₩215 | +6.67% | 4397.3만 |
|---|
| 2026.09.25 | ₩201 | ₩215 | ₩201 | ₩201 | 0.00% | 2100.6만 |
|---|
| 2026.09.24 | ₩201 | ₩215 | ₩188 | ₩201 | 0.00% | 4391.2만 |
|---|
| 2026.09.23 | ₩215 | ₩215 | ₩201 | ₩201 | -6.25% | 4799.3만 |
|---|
| 2026.09.22 | ₩215 | ₩228 | ₩201 | ₩228 | +6.25% | 5368만 |
|---|
| 2026.09.21 | ₩215 | ₩241 | ₩215 | ₩215 | 0.00% | 8032.2만 |
|---|
| 2026.09.18 | ₩228 | ₩228 | ₩201 | ₩201 | -11.76% | 8451.4만 |
|---|
| 2026.09.17 | ₩228 | ₩228 | ₩215 | ₩215 | -5.88% | 8937.8만 |
|---|
| 2026.09.16 | ₩215 | ₩255 | ₩215 | ₩241 | +12.50% | 1.7억 |
|---|
| 2026.09.15 | ₩255 | ₩255 | ₩201 | ₩215 | -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 | ₩282 | ₩268 | ₩268 | 0.00% | 2641.5만 |
|---|
| 2026.09.09 | ₩295 | ₩295 | ₩268 | ₩282 | -4.55% | 4482만 |
|---|
| 2026.09.08 | ₩295 | ₩295 | ₩282 | ₩282 | -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 | ₩416 | ₩429 | ₩416 | ₩416 | 0.00% | 2037만 |
|---|
| 2026.08.24 | ₩416 | ₩429 | ₩416 | ₩416 | 0.00% | 2653.6만 |
|---|
| 2026.08.21 | ₩416 | ₩429 | ₩416 | ₩429 | +3.23% | 2928.2만 |
|---|
| 2026.08.20 | ₩402 | ₩429 | ₩375 | ₩429 | +6.67% | 6954.8만 |
|---|
| 2026.08.19 | ₩443 | ₩469 | ₩389 | ₩402 | -9.09% | 2억 |
|---|
| 2026.08.18 | ₩483 | ₩536 | ₩456 | ₩523 | +8.33% | 1.5억 |
|---|
| 2026.08.17 | ₩429 | ₩443 | ₩402 | ₩429 | 0.00% | 1574.1만 |
|---|
| 2026.08.14 | ₩443 | ₩443 | ₩416 | ₩429 | -3.03% | 1656.9만 |
|---|
| 2026.08.13 | ₩402 | ₩429 | ₩402 | ₩429 | +6.67% | 1722.5만 |
|---|
| 2026.08.12 | ₩416 | ₩416 | ₩402 | ₩416 | 0.00% | 1089만 |
|---|
| 2026.08.11 | ₩402 | ₩416 | ₩389 | ₩416 | +3.33% | 1146.4만 |
|---|
| 2026.08.10 | ₩416 | ₩416 | ₩389 | ₩402 | -3.23% | 1271.9만 |
|---|
| 2026.08.07 | ₩429 | ₩429 | ₩389 | ₩416 | -3.12% | 1894.7만 |
|---|
| 2026.08.06 | ₩402 | ₩443 | ₩389 | ₩429 | +6.67% | 4013.5만 |
|---|
| 2026.08.05 | ₩496 | ₩496 | ₩362 | ₩375 | -24.32% | 1.6억 |
|---|
| 2026.08.04 | ₩496 | ₩510 | ₩483 | ₩496 | 0.00% | 1510.1만 |
|---|
| 2026.08.03 | ₩456 | ₩483 | ₩443 | ₩483 | +5.88% | 984.5만 |
|---|
| 2026.07.31 | ₩469 | ₩483 | ₩443 | ₩456 | -2.86% | 883.5만 |
|---|
| 2026.07.30 | ₩443 | ₩469 | ₩429 | ₩469 | +6.06% | 1260.8만 |
|---|
| 2026.07.29 | ₩443 | ₩443 | ₩416 | ₩443 | 0.00% | 1427.7만 |
|---|
| 2026.07.28 | ₩483 | ₩483 | ₩429 | ₩443 | -8.33% | 1737.3만 |
|---|
| 2026.07.27 | ₩483 | ₩496 | ₩483 | ₩483 | 0.00% | 853.8만 |
|---|
| 2026.07.24 | ₩496 | ₩510 | ₩483 | ₩483 | -2.70% | 884.9만 |
|---|
| 2026.07.23 | ₩496 | ₩510 | ₩496 | ₩496 | 0.00% | 916.4만 |
|---|
| 2026.07.22 | ₩496 | ₩510 | ₩483 | ₩510 | +2.70% | 977.2만 |
|---|
| 2026.07.21 | ₩536 | ₩550 | ₩496 | ₩496 | -7.50% | 1894.4만 |
|---|
| 2026.07.20 | ₩496 | ₩550 | ₩496 | ₩523 | +5.41% | 1083.1만 |
|---|
| 2026.07.17 | ₩496 | ₩510 | ₩483 | ₩496 | 0.00% | 1157.3만 |
|---|
| 2026.07.16 | ₩510 | ₩510 | ₩483 | ₩496 | -2.63% | 749.5만 |
|---|
| 2026.07.15 | ₩536 | ₩550 | ₩510 | ₩523 | -2.50% | 1105.8만 |
|---|
| 2026.07.14 | ₩483 | ₩523 | ₩483 | ₩523 | +8.33% | 2636.5만 |
|---|
| 2026.07.13 | ₩483 | ₩510 | ₩469 | ₩469 | -2.78% | 1024.6만 |
|---|
| 2026.07.10 | ₩496 | ₩510 | ₩483 | ₩483 | -2.70% | 815.4만 |
|---|
| 2026.07.09 | ₩496 | ₩510 | ₩496 | ₩510 | +2.70% | 1196.5만 |
|---|
| 2026.07.08 | ₩469 | ₩483 | ₩456 | ₩483 | +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 | ₩550 | ₩617 | ₩510 | ₩510 | -7.32% | 3379.4만 |
|---|
| 2026.07.01 | ₩536 | ₩590 | ₩510 | ₩536 | 0.00% | 1.1억 |
|---|
| 2026.06.30 | ₩429 | ₩496 | ₩429 | ₩469 | +9.38% | 1941.4만 |
|---|
| 2026.06.29 | ₩456 | ₩456 | ₩429 | ₩443 | -2.94% | 1367.4만 |
|---|
| 2026.06.26 | ₩429 | ₩456 | ₩429 | ₩443 | +3.13% | 1273.1만 |
|---|
| 2026.06.25 | ₩469 | ₩469 | ₩443 | ₩456 | -2.86% | 1611.6만 |
|---|
| 2026.06.24 | ₩496 | ₩496 | ₩456 | ₩456 | -8.11% | 2053.7만 |
|---|
| 2026.06.23 | ₩496 | ₩510 | ₩483 | ₩496 | 0.00% | 1623.6만 |
|---|
| 2026.06.22 | ₩550 | ₩550 | ₩523 | ₩523 | -4.88% | 1261.5만 |
|---|
| 2026.06.18 | ₩550 | ₩563 | ₩536 | ₩550 | 0.00% | 2669.5만 |
|---|
| 2026.06.17 | ₩523 | ₩563 | ₩510 | ₩536 | +2.56% | 1999.4만 |
|---|
| 2026.06.16 | ₩523 | ₩536 | ₩510 | ₩523 | 0.00% | 2046.7만 |
|---|
| 2026.06.15 | ₩523 | ₩563 | ₩523 | ₩523 | 0.00% | 3898.6만 |
|---|
| 2026.06.12 | ₩523 | ₩523 | ₩469 | ₩483 | -7.69% | 3928.4만 |
|---|
| 2026.06.11 | ₩536 | ₩536 | ₩510 | ₩523 | -2.50% | 2592.7만 |
|---|
| 2026.06.10 | ₩523 | ₩550 | ₩523 | ₩523 | 0.00% | 1913.2만 |
|---|
| 2026.06.09 | ₩577 | ₩577 | ₩523 | ₩536 | -6.98% | 3255.4만 |
|---|
| 2026.06.08 | ₩603 | ₩603 | ₩563 | ₩563 | -6.67% | 2915.1만 |
|---|
| 2026.06.05 | ₩617 | ₩617 | ₩550 | ₩577 | -6.52% | 4638.3만 |
|---|
| 2026.06.04 | ₩630 | ₩657 | ₩603 | ₩630 | 0.00% | 2561.7만 |
|---|
| 2026.06.03 | ₩684 | ₩684 | ₩630 | ₩630 | -7.84% | 3655.3만 |
|---|
| 2026.06.02 | ₩751 | ₩751 | ₩684 | ₩684 | -8.93% | 4320.3만 |
|---|
| 2026.06.01 | ₩671 | ₩778 | ₩671 | ₩751 | +12.00% | 6399.8만 |
|---|
| 2026.05.29 | ₩711 | ₩738 | ₩644 | ₩671 | -5.66% | 4519.9만 |
|---|
| 2026.05.28 | ₩630 | ₩711 | ₩617 | ₩671 | +6.38% | 3574.1만 |
|---|
| 2026.05.27 | ₩644 | ₩644 | ₩617 | ₩630 | -2.08% | 3121.4만 |
|---|
| 2026.05.26 | ₩644 | ₩697 | ₩630 | ₩657 | +2.08% | 4645.6만 |
|---|
| 2026.05.22 | ₩563 | ₩644 | ₩563 | ₩617 | +9.52% | 5711.8만 |
|---|
| 2026.05.21 | ₩590 | ₩590 | ₩536 | ₩563 | -4.55% | 6915.6만 |
|---|
| 2026.05.20 | ₩603 | ₩617 | ₩577 | ₩590 | -2.22% | 5906.2만 |
|---|
| 2026.05.19 | ₩657 | ₩657 | ₩603 | ₩603 | -8.16% | 4584.9만 |
|---|
| 2026.05.18 | ₩684 | ₩684 | ₩630 | ₩671 | -1.96% | 5613.7만 |
|---|
| 2026.05.15 | ₩724 | ₩738 | ₩671 | ₩684 | -5.56% | 1.1억 |
|---|
| 2026.05.14 | ₩738 | ₩805 | ₩724 | ₩791 | +7.27% | 7236.6만 |
|---|
| 2026.05.13 | ₩764 | ₩764 | ₩724 | ₩724 | -5.26% | 3172.2만 |
|---|
| 2026.05.12 | ₩711 | ₩764 | ₩711 | ₩751 | +5.66% | 5634.5만 |
|---|
| 2026.05.11 | ₩751 | ₩764 | ₩684 | ₩684 | -8.93% | 5145.4만 |
|---|
| 2026.05.08 | ₩684 | ₩738 | ₩671 | ₩724 | +5.88% | 4859만 |
|---|
| 2026.05.07 | ₩724 | ₩724 | ₩630 | ₩684 | -5.56% | 7735.9만 |
|---|
| 2026.05.06 | ₩778 | ₩778 | ₩697 | ₩697 | -10.34% | 6033.5만 |
|---|
| 2026.05.05 | ₩805 | ₩805 | ₩738 | ₩764 | -5.00% | 1.1억 |
|---|
| 2026.05.04 | ₩872 | ₩872 | ₩751 | ₩751 | -13.85% | 2.4억 |
|---|
| 2026.05.01 | ₩979 | ₩1,073 | ₩979 | ₩992 | +1.37% | 5392만 |
|---|
| 2026.04.30 | ₩952 | ₩979 | ₩939 | ₩979 | +2.82% | 1606.6만 |
|---|
| 2026.04.29 | ₩966 | ₩966 | ₩939 | ₩939 | -2.78% | 1620.6만 |
|---|
| 2026.04.28 | ₩952 | ₩966 | ₩939 | ₩966 | +1.41% | 1478.7만 |
|---|
| 2026.04.27 | ₩966 | ₩1,006 | ₩966 | ₩966 | 0.00% | 2087.5만 |
|---|
| 2026.04.24 | ₩992 | ₩992 | ₩939 | ₩979 | -1.35% | 2405.9만 |
|---|
| 2026.04.23 | ₩1,019 | ₩1,019 | ₩966 | ₩992 | -2.63% | 2224만 |
|---|
| 2026.04.22 | ₩979 | ₩1,033 | ₩979 | ₩1,033 | +5.48% | 2845.6만 |
|---|
| 2026.04.21 | ₩992 | ₩1,046 | ₩952 | ₩966 | -2.70% | 3547.8만 |
|---|
| 2026.04.20 | ₩1,006 | ₩1,006 | ₩966 | ₩992 | -1.33% | 2318.3만 |
|---|
| 2026.04.17 | ₩1,153 | ₩1,153 | ₩1,019 | ₩1,019 | -11.63% | 5756.9만 |
|---|
| 2026.04.16 | ₩966 | ₩1,140 | ₩966 | ₩1,126 | +16.67% | 9131.7만 |
|---|
| 2026.04.15 | ₩939 | ₩952 | ₩912 | ₩939 | 0.00% | 1966.4만 |
|---|
| 2026.04.14 | ₩966 | ₩979 | ₩912 | ₩925 | -4.17% | 2680.1만 |
|---|
| 2026.04.13 | ₩899 | ₩952 | ₩885 | ₩939 | +4.48% | 1444.6만 |
|---|
| 2026.04.10 | ₩912 | ₩939 | ₩899 | ₩912 | 0.00% | 2217.4만 |
|---|
| 2026.04.09 | ₩925 | ₩939 | ₩885 | ₩885 | -4.35% | 2552.2만 |
|---|
| 2026.04.08 | ₩992 | ₩1,019 | ₩925 | ₩925 | -6.76% | 3563.1만 |
|---|
| 2026.04.07 | ₩952 | ₩979 | ₩912 | ₩939 | -1.41% | 2945.4만 |
|---|
| 2026.04.06 | ₩952 | ₩1,006 | ₩925 | ₩992 | +4.23% | 3594만 |
|---|
| 2026.04.02 | ₩858 | ₩979 | ₩845 | ₩966 | +12.50% | 3786만 |
|---|
| 2026.04.01 | ₩872 | ₩939 | ₩858 | ₩912 | +4.62% | 5495.6만 |
|---|
| 2026.03.31 | ₩751 | ₩858 | ₩751 | ₩831 | +10.71% | 3168.5만 |
|---|
| 2026.03.30 | ₩791 | ₩791 | ₩738 | ₩751 | -5.08% | 2685.3만 |
|---|
| 2026.03.27 | ₩805 | ₩805 | ₩738 | ₩764 | -5.00% | 4067만 |
|---|
| 2026.03.26 | ₩858 | ₩872 | ₩805 | ₩818 | -4.69% | 3818.3만 |
|---|
| 2026.03.25 | ₩858 | ₩858 | ₩805 | ₩818 | -4.69% | 3418.3만 |
|---|
| 2026.03.24 | ₩872 | ₩885 | ₩818 | ₩845 | -3.08% | 5488.6만 |
|---|
| 2026.03.23 | ₩925 | ₩939 | ₩818 | ₩885 | -4.35% | 6802.6만 |
|---|
| 2026.03.20 | ₩1,046 | ₩1,046 | ₩912 | ₩912 | -12.82% | 6137.1만 |
|---|
| 2026.03.19 | ₩1,059 | ₩1,100 | ₩925 | ₩1,073 | +1.27% | 1.2억 |
|---|
| 2026.03.18 | ₩1,234 | ₩1,328 | ₩1,153 | ₩1,247 | +1.09% | 1.7억 |
|---|
| 2026.03.17 | ₩952 | ₩1,046 | ₩939 | ₩1,046 | +9.86% | 6527만 |
|---|
| 2026.03.16 | ₩925 | ₩939 | ₩912 | ₩925 | 0.00% | 1921.4만 |
|---|
| 2026.03.13 | ₩925 | ₩952 | ₩899 | ₩899 | -2.90% | 2365.1만 |
|---|
| 2026.03.12 | ₩939 | ₩992 | ₩912 | ₩925 | -1.43% | 1717.2만 |
|---|
| 2026.03.11 | ₩912 | ₩952 | ₩912 | ₩952 | +4.41% | 1922.4만 |
|---|
| 2026.03.10 | ₩912 | ₩925 | ₩899 | ₩899 | -1.47% | 1917.5만 |
|---|
| 2026.03.09 | ₩912 | ₩925 | ₩858 | ₩912 | 0.00% | 3377만 |
|---|
| 2026.03.06 | ₩979 | ₩1,019 | ₩925 | ₩925 | -5.48% | 3003.4만 |
|---|
| 2026.03.05 | ₩952 | ₩1,059 | ₩952 | ₩992 | +4.23% | 4060.3만 |
|---|
| 2026.03.04 | ₩939 | ₩979 | ₩939 | ₩952 | +1.43% | 2694.9만 |
|---|
| 2026.03.03 | ₩872 | ₩939 | ₩872 | ₩925 | +6.15% | 3418.9만 |
|---|
| 2026.03.02 | ₩872 | ₩939 | ₩858 | ₩912 | +4.62% | 3461만 |
|---|
| 2026.02.27 | ₩939 | ₩966 | ₩899 | ₩952 | +1.43% | 2791.3만 |
|---|
| 2026.02.26 | ₩979 | ₩992 | ₩952 | ₩966 | -1.37% | 1960.8만 |
|---|
| 2026.02.25 | ₩966 | ₩1,006 | ₩952 | ₩966 | 0.00% | 2994.2만 |
|---|
| 2026.02.24 | ₩925 | ₩979 | ₩912 | ₩939 | +1.45% | 2339.3만 |
|---|
| 2026.02.23 | ₩979 | ₩979 | ₩912 | ₩912 | -6.85% | 2785.6만 |
|---|
| 2026.02.20 | ₩1,019 | ₩1,019 | ₩979 | ₩979 | -3.95% | 3317.6만 |
|---|
| 2026.02.19 | ₩1,006 | ₩1,033 | ₩979 | ₩1,019 | +1.33% | 2265.3만 |
|---|
| 2026.02.18 | ₩1,033 | ₩1,086 | ₩992 | ₩1,006 | -2.60% | 3494.2만 |
|---|
| 2026.02.17 | ₩1,073 | ₩1,086 | ₩992 | ₩1,006 | -6.25% | 3524.8만 |
|---|
| 2026.02.13 | ₩1,006 | ₩1,180 | ₩979 | ₩1,059 | +5.33% | 9782.2만 |
|---|
| 2026.02.12 | ₩1,019 | ₩1,033 | ₩939 | ₩979 | -3.95% | 2079.7만 |
|---|
| 2026.02.11 | ₩1,019 | ₩1,046 | ₩952 | ₩992 | -2.63% | 2339.8만 |
|---|
| 2026.02.10 | ₩1,033 | ₩1,033 | ₩979 | ₩992 | -3.90% | 2389.4만 |
|---|
| 2026.02.09 | ₩1,046 | ₩1,073 | ₩992 | ₩1,033 | -1.28% | 6403.8만 |
|---|
| 2026.02.06 | ₩885 | ₩1,153 | ₩885 | ₩1,140 | +28.79% | 1.4억 |
|---|
| 2026.02.05 | ₩845 | ₩925 | ₩845 | ₩858 | +1.59% | 3012.8만 |
|---|
| 2026.02.04 | ₩912 | ₩912 | ₩845 | ₩858 | -5.88% | 2810만 |
|---|
| 2026.02.03 | ₩872 | ₩939 | ₩872 | ₩912 | +4.62% | 3048.4만 |
|---|
| 2026.02.02 | ₩885 | ₩885 | ₩845 | ₩858 | -3.03% | 2703.5만 |
|---|
| 2026.01.30 | ₩912 | ₩952 | ₩899 | ₩899 | -1.47% | 3511.3만 |
|---|
| 2026.01.29 | ₩952 | ₩1,006 | ₩912 | ₩939 | -1.41% | 4243.8만 |
|---|
| 2026.01.28 | ₩979 | ₩1,006 | ₩939 | ₩952 | -2.74% | 4382.5만 |
|---|
| 2026.01.27 | ₩992 | ₩992 | ₩925 | ₩979 | -1.35% | 5744.7만 |
|---|
| 2026.01.26 | ₩1,086 | ₩1,086 | ₩1,006 | ₩1,006 | -7.41% | 5257만 |
|---|
| 2026.01.23 | ₩1,261 | ₩1,261 | ₩1,073 | ₩1,100 | -12.77% | 9162.6만 |
|---|
| 2026.01.22 | ₩1,006 | ₩1,220 | ₩992 | ₩1,207 | +20.00% | 9443.9만 |
|---|
| 2026.01.21 | ₩966 | ₩1,033 | ₩912 | ₩1,006 | +4.17% | 7157.2만 |
|---|
| 2026.01.20 | ₩939 | ₩1,006 | ₩925 | ₩952 | +1.43% | 6068.7만 |
|---|
| 2026.01.16 | ₩992 | ₩1,006 | ₩885 | ₩992 | 0.00% | 1억 |
|---|
| 2026.01.15 | ₩1,046 | ₩1,046 | ₩952 | ₩992 | -5.13% | 1.1억 |
|---|
| 2026.01.14 | ₩1,073 | ₩1,073 | ₩912 | ₩966 | -10.00% | 1.1억 |
|---|
| 2026.01.13 | ₩1,180 | ₩1,247 | ₩1,073 | ₩1,073 | -9.09% | 9576.9만 |
|---|
| 2026.01.12 | ₩1,381 | ₩1,381 | ₩1,140 | ₩1,180 | -14.56% | 2억 |
|---|
| 2026.01.09 | ₩1,529 | ₩1,623 | ₩1,140 | ₩1,234 | -19.30% | 1.6억 |
|---|
| 2026.01.08 | ₩1,569 | ₩1,582 | ₩1,354 | ₩1,354 | -13.68% | 7707만 |
|---|
| 2026.01.07 | ₩1,770 | ₩1,770 | ₩1,515 | ₩1,556 | -12.12% | 9515.5만 |
|---|
| 2026.01.06 | ₩1,810 | ₩2,012 | ₩1,663 | ₩1,877 | +3.70% | 1.2억 |
|---|
| 2026.01.05 | ₩1,757 | ₩2,012 | ₩1,515 | ₩1,931 | +9.92% | 3억 |
|---|
| 2026.01.02 | ₩1,059 | ₩1,502 | ₩1,019 | ₩1,354 | +27.85% | 3.2억 |
|---|
| 2025.12.31 | ₩697 | ₩979 | ₩697 | ₩872 | +25.00% | 2.2억 |
|---|
| 2025.12.30 | ₩858 | ₩858 | ₩684 | ₩697 | -18.75% | 1억 |
|---|
| 2025.12.29 | ₩979 | ₩1,059 | ₩845 | ₩872 | -10.96% | 9547.4만 |
|---|
| 2025.12.26 | ₩1,046 | ₩1,167 | ₩966 | ₩1,006 | -3.85% | 5164.5만 |
|---|
| 2025.12.24 | ₩1,113 | ₩1,113 | ₩939 | ₩1,073 | -3.61% | 3462.8만 |
|---|
| 2025.12.23 | ₩1,220 | ₩1,287 | ₩1,086 | ₩1,100 | -9.89% | 7571.1만 |
|---|
| 2025.12.22 | ₩1,596 | ₩1,636 | ₩1,140 | ₩1,274 | -20.17% | 1.8억 |
|---|
| 2025.12.19 | ₩1,475 | ₩1,609 | ₩1,207 | ₩1,301 | -11.82% | 9390.5만 |
|---|
| 2025.12.18 | ₩1,757 | ₩1,864 | ₩1,395 | ₩1,435 | -18.32% | 5242.9만 |
|---|
| 2025.12.17 | ₩1,837 | ₩1,891 | ₩1,717 | ₩1,743 | -5.11% | 2014.6만 |
|---|
| 2025.12.16 | ₩1,676 | ₩1,904 | ₩1,663 | ₩1,864 | +11.20% | 1780.3만 |
|---|
| 2025.12.15 | ₩1,891 | ₩1,945 | ₩1,663 | ₩1,717 | -9.22% | 3017.5만 |
|---|
| 2025.12.12 | ₩2,012 | ₩2,052 | ₩1,851 | ₩1,851 | -8.00% | 2162.8만 |
|---|
| 2025.12.11 | ₩1,877 | ₩1,971 | ₩1,851 | ₩1,931 | +2.86% | 2050.3만 |
|---|
| 2025.12.10 | ₩2,038 | ₩2,052 | ₩1,945 | ₩1,945 | -4.61% | 2628.3만 |
|---|
| 2025.12.09 | ₩2,079 | ₩2,186 | ₩1,998 | ₩2,105 | +1.29% | 2623.2만 |
|---|
| 2025.12.08 | ₩2,293 | ₩2,320 | ₩2,092 | ₩2,092 | -8.77% | 3038.2만 |
|---|
| 2025.12.05 | ₩2,535 | ₩2,561 | ₩2,280 | ₩2,280 | -10.05% | 3250만 |
|---|
| 2025.12.04 | ₩2,441 | ₩2,561 | ₩2,360 | ₩2,494 | +2.20% | 1848.2만 |
|---|
| 2025.12.03 | ₩2,508 | ₩2,521 | ₩2,333 | ₩2,454 | -2.14% | 1936.2만 |
|---|
| 2025.12.02 | ₩2,575 | ₩2,682 | ₩2,521 | ₩2,521 | -2.08% | 1477.7만 |
|---|
| 2025.12.01 | ₩2,548 | ₩2,642 | ₩2,441 | ₩2,535 | -0.53% | 1977.2만 |
|---|
| 2025.11.28 | ₩2,830 | ₩3,004 | ₩2,602 | ₩2,722 | -3.79% | 2367.2만 |
|---|
| 2025.11.26 | ₩3,044 | ₩3,071 | ₩2,776 | ₩2,856 | -6.17% | 2542.4만 |
|---|
| 2025.11.25 | ₩3,138 | ₩3,165 | ₩2,709 | ₩2,964 | -5.56% | 3549만 |
|---|
| 2025.11.24 | ₩3,634 | ₩3,688 | ₩3,152 | ₩3,245 | -10.70% | 7912만 |
|---|
| 2025.11.21 | ₩2,320 | ₩3,473 | ₩2,293 | ₩3,420 | +47.40% | 1.4억 |
|---|
| 2025.11.20 | ₩2,240 | ₩2,615 | ₩2,226 | ₩2,333 | +4.19% | 5365.2만 |
|---|
| 2025.11.19 | ₩2,307 | ₩2,307 | ₩1,998 | ₩2,146 | -6.98% | 2746.2만 |
|---|
| 2025.11.18 | ₩2,401 | ₩2,494 | ₩2,280 | ₩2,347 | -2.23% | 2690.5만 |
|---|
| 2025.11.17 | ₩2,307 | ₩2,937 | ₩2,213 | ₩2,508 | +8.72% | 7365.8만 |
|---|
| 2025.11.14 | ₩1,958 | ₩2,508 | ₩1,958 | ₩2,454 | +25.34% | 4986.7만 |
|---|
| 2025.11.13 | ₩2,105 | ₩2,173 | ₩1,998 | ₩2,065 | -1.91% | 1977.2만 |
|---|
| 2025.11.12 | ₩1,971 | ₩2,266 | ₩1,958 | ₩2,186 | +10.88% | 3515.6만 |
|---|
| 2025.11.11 | ₩2,146 | ₩2,199 | ₩1,851 | ₩1,931 | -10.00% | 3789만 |
|---|
| 2025.11.10 | ₩2,494 | ₩2,521 | ₩2,159 | ₩2,186 | -12.37% | 5018.4만 |
|---|
| 2025.11.07 | ₩1,676 | ₩2,307 | ₩1,650 | ₩2,266 | +35.20% | 6257.8만 |
|---|
| 2025.11.06 | ₩2,105 | ₩2,119 | ₩1,810 | ₩1,824 | -13.38% | 3922.6만 |
|---|
| 2025.11.05 | ₩2,575 | ₩2,602 | ₩2,105 | ₩2,146 | -16.67% | 4765.1만 |
|---|
| 2025.11.04 | ₩2,307 | ₩2,468 | ₩2,253 | ₩2,387 | +3.49% | 3317.3만 |
|---|
| 2025.11.03 | ₩3,165 | ₩3,165 | ₩2,441 | ₩2,468 | -22.03% | 6562.7만 |
|---|
| 2025.10.31 | ₩3,406 | ₩3,447 | ₩2,414 | ₩2,722 | -20.08% | 1.2억 |
|---|
| 2025.10.30 | ₩3,554 | ₩3,661 | ₩3,245 | ₩3,379 | -4.91% | 4134.3만 |
|---|
| 2025.10.29 | ₩4,130 | ₩4,130 | ₩3,393 | ₩3,581 | -13.31% | 6631만 |
|---|
| 2025.10.28 | ₩4,841 | ₩5,083 | ₩3,903 | ₩4,332 | -10.53% | 8271.1만 |
|---|
| 2025.10.27 | ₩4,640 | ₩5,498 | ₩4,345 | ₩4,399 | -5.20% | 1.1억 |
|---|
| 2025.10.24 | ₩3,152 | ₩4,680 | ₩3,098 | ₩4,586 | +45.53% | 2억 |
|---|
| 2025.10.23 | ₩2,924 | ₩3,259 | ₩2,816 | ₩3,017 | +3.21% | 3260.9만 |
|---|
| 2025.10.22 | ₩3,165 | ₩3,286 | ₩2,736 | ₩2,870 | -9.32% | 3807.8만 |
|---|
| 2025.10.21 | ₩2,991 | ₩3,621 | ₩2,897 | ₩3,393 | +13.45% | 6778.9만 |
|---|
| 2025.10.20 | ₩2,897 | ₩3,326 | ₩2,709 | ₩3,245 | +12.04% | 8472.8만 |
|---|
| 2025.10.17 | ₩2,414 | ₩2,548 | ₩2,307 | ₩2,401 | -0.56% | 2088.1만 |
|---|
| 2025.10.16 | ₩2,669 | ₩2,803 | ₩2,414 | ₩2,441 | -8.54% | 3147.6만 |
|---|
| 2025.10.15 | ₩3,044 | ₩3,084 | ₩2,696 | ₩2,816 | -7.49% | 4840.7만 |
|---|
| 2025.10.14 | ₩2,360 | ₩3,004 | ₩2,253 | ₩2,937 | +24.43% | 8088.7만 |
|---|
| 2025.10.13 | ₩2,628 | ₩2,628 | ₩2,159 | ₩2,280 | -13.27% | 5213.4만 |
|---|
| 2025.10.10 | ₩2,950 | ₩2,964 | ₩2,468 | ₩2,548 | -13.64% | 8505.9만 |
|---|