시장 데이터를 불러오는 중
전체 종목
Veea Inc. - Common Stock 과거 주가
Veea Inc. - Common Stock · VEEA · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Veea Inc. - Common Stock · VEEA · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,431 | ₩9,510 | ₩7,095 | ₩7,645 | +2.89% | 8332.9만 |
| 2026.10.08 | ₩6,022 | ₩6,022 | ₩4,842 | ₩5,191 | -13.81% | 467만 |
| 2026.10.07 | ₩6,411 | ₩6,688 | ₩6,103 | ₩6,317 | -1.46% | 47.7만 |
| 2026.10.06 | ₩6,626 | ₩7,069 | ₩5,982 | ₩6,626 | 0.00% | 182.9만 |
| 2026.10.05 | ₩7,176 | ₩9,094 | ₩6,250 | ₩7,672 | +6.92% | 6690.3만 |
| 2026.10.02 | ₩4,466 | ₩4,627 | ₩4,158 | ₩4,466 | 0.00% | 317.2만 |
| 2026.10.01 | ₩3,997 | ₩5,472 | ₩3,903 | ₩4,654 | +16.44% | 8063.8만 |
| 2026.09.30 | ₩3,286 | ₩3,320 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,911 |
| -11.43% |
| 19.7만 |
| 2026.09.29 | ₩3,756 | ₩3,782 | ₩3,326 | ₩3,353 | -10.71% | 17.4만 |
|---|
| 2026.09.28 | ₩4,051 | ₩4,076 | ₩3,554 | ₩3,836 | -5.30% | 17만 |
|---|
| 2026.09.25 | ₩4,037 | ₩4,466 | ₩3,876 | ₩4,131 | +2.33% | 36.6만 |
|---|
| 2026.09.24 | ₩4,185 | ₩4,319 | ₩3,876 | ₩4,078 | -2.56% | 33.3만 |
|---|
| 2026.09.23 | ₩4,560 | ₩4,695 | ₩4,198 | ₩4,319 | -5.29% | 42.1만 |
|---|
| 2026.09.22 | ₩4,855 | ₩5,164 | ₩4,418 | ₩4,815 | -0.83% | 416.6만 |
|---|
| 2026.09.21 | ₩5,942 | ₩5,942 | ₩4,721 | ₩4,869 | -18.06% | 96.3만 |
|---|
| 2026.09.18 | ₩6,706 | ₩7,042 | ₩5,106 | ₩5,969 | -11.00% | 205.3만 |
|---|
| 2026.09.17 | ₩10,529 | ₩11,911 | ₩6,586 | ₩7,149 | -32.10% | 1436.5만 |
|---|
| 2026.09.16 | ₩7,364 | ₩9,683 | ₩6,720 | ₩8,182 | +11.11% | 1400.7만 |
|---|
| 2026.09.15 | ₩5,808 | ₩10,046 | ₩5,781 | ₩7,659 | +31.87% | 2억 |
|---|
| 2026.09.14 | ₩2,146 | ₩3,165 | ₩2,119 | ₩3,072 | +43.12% | 2882.1만 |
|---|
| 2026.09.11 | ₩2,206 | ₩2,206 | ₩2,052 | ₩2,092 | -5.17% | 3만 |
|---|
| 2026.09.10 | ₩2,334 | ₩2,334 | ₩2,169 | ₩2,227 | -4.60% | 1.5만 |
|---|
| 2026.09.09 | ₩2,387 | ₩2,401 | ₩2,290 | ₩2,320 | -2.81% | 1.3만 |
|---|
| 2026.09.08 | ₩2,267 | ₩2,401 | ₩2,240 | ₩2,320 | +2.37% | 4.2만 |
|---|
| 2026.09.04 | ₩2,227 | ₩2,280 | ₩2,159 | ₩2,280 | +2.41% | 3.3만 |
|---|
| 2026.09.03 | ₩2,267 | ₩2,401 | ₩2,133 | ₩2,347 | +3.55% | 7.8만 |
|---|
| 2026.09.02 | ₩2,320 | ₩2,414 | ₩2,213 | ₩2,240 | -3.47% | 8.2만 |
|---|
| 2026.09.01 | ₩2,522 | ₩2,616 | ₩2,200 | ₩2,294 | -9.04% | 16.4만 |
|---|
| 2026.08.31 | ₩1,797 | ₩2,575 | ₩1,797 | ₩2,414 | +34.33% | 36.8만 |
|---|
| 2026.08.28 | ₩2,736 | ₩2,924 | ₩2,602 | ₩2,763 | +0.98% | 21.1만 |
|---|
| 2026.08.27 | ₩2,736 | ₩2,817 | ₩2,548 | ₩2,683 | -1.96% | 29.2만 |
|---|
| 2026.08.26 | ₩3,058 | ₩3,434 | ₩2,978 | ₩3,300 | +7.89% | 167.6만 |
|---|
| 2026.08.25 | ₩3,219 | ₩3,675 | ₩3,219 | ₩3,487 | +8.33% | 1.2만 |
|---|
| 2026.08.24 | ₩3,809 | ₩3,809 | ₩3,380 | ₩3,514 | -7.75% | 1.6만 |
|---|
| 2026.08.21 | ₩3,353 | ₩3,782 | ₩3,300 | ₩3,782 | +12.80% | 7.4천 |
|---|
| 2026.08.20 | ₩3,246 | ₩3,353 | ₩3,139 | ₩3,353 | +3.31% | 1.3만 |
|---|
| 2026.08.19 | ₩3,648 | ₩3,648 | ₩3,300 | ₩3,300 | -9.56% | 2.5만 |
|---|
| 2026.08.18 | ₩3,568 | ₩3,729 | ₩3,487 | ₩3,729 | +4.51% | 1.1만 |
|---|
| 2026.08.17 | ₩3,702 | ₩3,809 | ₩3,407 | ₩3,595 | -2.90% | 1.7만 |
|---|
| 2026.08.14 | ₩3,407 | ₩3,621 | ₩3,326 | ₩3,595 | +5.51% | 1.1만 |
|---|
| 2026.08.13 | ₩3,192 | ₩3,621 | ₩2,978 | ₩3,434 | +7.56% | 3.9만 |
|---|
| 2026.08.12 | ₩3,192 | ₩3,729 | ₩3,165 | ₩3,380 | +5.88% | 8.3만 |
|---|
| 2026.08.11 | ₩3,675 | ₩3,943 | ₩3,139 | ₩3,380 | -8.03% | 96.7만 |
|---|
| 2026.08.10 | ₩4,292 | ₩4,775 | ₩4,158 | ₩4,238 | -1.25% | 12.3만 |
|---|
| 2026.08.07 | ₩4,158 | ₩4,453 | ₩4,158 | ₩4,265 | +2.58% | 1.1만 |
|---|
| 2026.08.06 | ₩4,238 | ₩4,426 | ₩4,158 | ₩4,292 | +1.27% | 1만 |
|---|
| 2026.08.05 | ₩4,695 | ₩4,695 | ₩4,185 | ₩4,373 | -6.86% | 3.4만 |
|---|
| 2026.08.04 | ₩4,292 | ₩4,802 | ₩4,292 | ₩4,668 | +8.75% | 4만 |
|---|
| 2026.08.03 | ₩4,078 | ₩4,748 | ₩4,078 | ₩4,319 | +5.92% | 9.1만 |
|---|
| 2026.07.31 | ₩3,890 | ₩4,104 | ₩3,890 | ₩4,051 | +4.14% | 1.6만 |
|---|
| 2026.07.30 | ₩4,238 | ₩4,238 | ₩3,917 | ₩3,943 | -6.96% | 2.2만 |
|---|
| 2026.07.29 | ₩4,265 | ₩4,453 | ₩4,185 | ₩4,185 | -1.89% | 2.1만 |
|---|
| 2026.07.28 | ₩4,158 | ₩4,426 | ₩3,943 | ₩4,346 | +4.52% | 3만 |
|---|
| 2026.07.27 | ₩4,292 | ₩4,748 | ₩4,078 | ₩4,212 | -1.87% | 4.2만 |
|---|
| 2026.07.24 | ₩4,319 | ₩4,399 | ₩4,158 | ₩4,265 | -1.24% | 1.3만 |
|---|
| 2026.07.23 | ₩4,453 | ₩4,614 | ₩4,185 | ₩4,346 | -2.41% | 1.8만 |
|---|
| 2026.07.22 | ₩4,695 | ₩4,909 | ₩4,373 | ₩4,453 | -5.14% | 2만 |
|---|
| 2026.07.21 | ₩4,668 | ₩4,802 | ₩4,292 | ₩4,802 | +2.87% | 3.7만 |
|---|
| 2026.07.20 | ₩5,043 | ₩5,043 | ₩4,614 | ₩4,829 | -4.26% | 3.5만 |
|---|
| 2026.07.17 | ₩4,829 | ₩5,204 | ₩4,614 | ₩5,204 | +7.78% | 3.3만 |
|---|
| 2026.07.16 | ₩5,285 | ₩5,285 | ₩4,695 | ₩4,909 | -7.11% | 15.6만 |
|---|
| 2026.07.15 | ₩5,419 | ₩6,170 | ₩4,909 | ₩5,285 | -2.48% | 27만 |
|---|
| 2026.07.14 | ₩5,365 | ₩5,714 | ₩5,177 | ₩5,526 | +3.00% | 2.6만 |
|---|
| 2026.07.13 | ₩5,875 | ₩5,875 | ₩5,124 | ₩5,365 | -8.68% | 1.8만 |
|---|
| 2026.07.10 | ₩6,116 | ₩6,358 | ₩5,392 | ₩5,714 | -6.58% | 2.2만 |
|---|
| 2026.07.09 | ₩5,633 | ₩6,331 | ₩5,580 | ₩6,277 | +11.43% | 1.4만 |
|---|
| 2026.07.08 | ₩5,553 | ₩5,875 | ₩5,338 | ₩5,607 | +0.97% | 3.1만 |
|---|
| 2026.07.07 | ₩5,955 | ₩5,955 | ₩5,472 | ₩5,553 | -6.76% | 7만 |
|---|
| 2026.07.06 | ₩6,116 | ₩6,304 | ₩5,660 | ₩6,143 | +0.44% | 2.7만 |
|---|
| 2026.07.02 | ₩6,438 | ₩6,492 | ₩5,741 | ₩6,063 | -5.83% | 4.6만 |
|---|
| 2026.07.01 | ₩6,385 | ₩6,545 | ₩5,794 | ₩6,385 | 0.00% | 6.8만 |
|---|
| 2026.06.30 | ₩5,607 | ₩6,331 | ₩5,392 | ₩6,331 | +12.92% | 38.7만 |
|---|
| 2026.06.29 | ₩5,097 | ₩7,377 | ₩4,802 | ₩6,975 | +36.84% | 223.3만 |
|---|
| 2026.06.26 | ₩8,262 | ₩8,262 | ₩6,867 | ₩6,867 | -16.88% | 1.4만 |
|---|
| 2026.06.25 | ₩8,316 | ₩8,611 | ₩7,833 | ₩8,101 | -2.58% | 8천 |
|---|
| 2026.06.24 | ₩9,121 | ₩9,335 | ₩7,645 | ₩8,423 | -7.65% | 2.9만 |
|---|
| 2026.06.23 | ₩8,182 | ₩9,148 | ₩8,048 | ₩8,853 | +8.20% | 12.7만 |
|---|
| 2026.06.22 | ₩9,577 | ₩9,926 | ₩8,638 | ₩8,933 | -6.72% | 1만 |
|---|
| 2026.06.18 | ₩9,121 | ₩9,309 | ₩8,477 | ₩8,826 | -3.24% | 1.6만 |
|---|
| 2026.06.17 | ₩9,657 | ₩9,952 | ₩8,987 | ₩9,121 | -5.56% | 8.2천 |
|---|
| 2026.06.16 | ₩9,657 | ₩10,140 | ₩8,396 | ₩9,121 | -5.56% | 1.4만 |
|---|
| 2026.06.15 | ₩9,845 | ₩10,945 | ₩9,389 | ₩9,470 | -3.81% | 1.1만 |
|---|
| 2026.06.12 | ₩11,535 | ₩11,991 | ₩8,853 | ₩9,416 | -18.37% | 4.8만 |
|---|
| 2026.06.11 | ₩11,401 | ₩12,340 | ₩10,462 | ₩11,616 | +1.88% | 3.4만 |
|---|
| 2026.06.10 | ₩10,864 | ₩11,455 | ₩10,757 | ₩11,079 | +1.98% | 6.9천 |
|---|
| 2026.06.09 | ₩12,072 | ₩12,447 | ₩10,462 | ₩11,025 | -8.67% | 2.6만 |
|---|
| 2026.06.08 | ₩11,803 | ₩12,689 | ₩11,669 | ₩12,072 | +2.27% | 1.9만 |
|---|
| 2026.06.05 | ₩13,413 | ₩13,467 | ₩11,803 | ₩11,803 | -12.00% | 2.1만 |
|---|
| 2026.06.04 | ₩13,681 | ₩14,513 | ₩13,037 | ₩13,842 | +1.18% | 1.4만 |
|---|
| 2026.06.03 | ₩14,486 | ₩15,022 | ₩13,171 | ₩13,198 | -8.89% | 1.9만 |
|---|
| 2026.06.02 | ₩15,291 | ₩16,042 | ₩13,735 | ₩14,915 | -2.46% | 3.2만 |
|---|
| 2026.06.01 | ₩15,854 | ₩16,981 | ₩14,808 | ₩14,808 | -6.60% | 1.2만 |
|---|
| 2026.05.29 | ₩17,705 | ₩17,893 | ₩15,559 | ₩16,230 | -8.33% | 2.8만 |
|---|
| 2026.05.28 | ₩18,778 | ₩19,154 | ₩17,169 | ₩17,786 | -5.29% | 3만 |
|---|
| 2026.05.27 | ₩17,142 | ₩18,778 | ₩16,632 | ₩18,617 | +8.61% | 5.1만 |
|---|
| 2026.05.26 | ₩15,800 | ₩17,866 | ₩15,800 | ₩16,712 | +5.77% | 2.8만 |
|---|
| 2026.05.22 | ₩15,318 | ₩16,739 | ₩14,298 | ₩16,042 | +4.73% | 1.8만 |
|---|
| 2026.05.21 | ₩15,961 | ₩16,095 | ₩13,413 | ₩14,620 | -8.40% | 1.2만 |
|---|
| 2026.05.20 | ₩15,747 | ₩16,095 | ₩15,291 | ₩15,747 | 0.00% | 4천 |
|---|
| 2026.05.19 | ₩16,095 | ₩16,632 | ₩15,478 | ₩16,095 | 0.00% | 9.5천 |
|---|
| 2026.05.18 | ₩15,827 | ₩16,364 | ₩15,291 | ₩15,988 | +1.02% | 7.1천 |
|---|
| 2026.05.15 | ₩15,559 | ₩16,444 | ₩14,835 | ₩15,103 | -2.93% | 1.2만 |
|---|
| 2026.05.14 | ₩13,762 | ₩16,337 | ₩13,762 | ₩16,069 | +16.76% | 2만 |
|---|
| 2026.05.13 | ₩13,842 | ₩14,835 | ₩13,815 | ₩13,976 | +0.97% | 7천 |
|---|
| 2026.05.12 | ₩15,452 | ₩15,720 | ₩14,593 | ₩14,647 | -5.21% | 1.2만 |
|---|
| 2026.05.11 | ₩14,620 | ₩16,444 | ₩14,244 | ₩15,988 | +9.36% | 1만 |
|---|
| 2026.05.08 | ₩13,198 | ₩15,559 | ₩13,198 | ₩14,620 | +10.77% | 1.3만 |
|---|
| 2026.05.07 | ₩12,608 | ₩13,949 | ₩12,608 | ₩13,332 | +5.74% | 4.1천 |
|---|
| 2026.05.06 | ₩12,340 | ₩13,842 | ₩12,340 | ₩12,742 | +3.26% | 1.3만 |
|---|
| 2026.05.05 | ₩13,681 | ₩13,681 | ₩12,367 | ₩12,420 | -9.22% | 6.2천 |
|---|
| 2026.05.04 | ₩14,727 | ₩14,727 | ₩13,011 | ₩13,171 | -10.56% | 6.7천 |
|---|
| 2026.05.01 | ₩14,271 | ₩14,593 | ₩13,923 | ₩14,003 | -1.88% | 2.7천 |
|---|
| 2026.04.30 | ₩13,386 | ₩14,459 | ₩12,930 | ₩13,681 | +2.20% | 1.1만 |
|---|
| 2026.04.29 | ₩13,413 | ₩13,681 | ₩13,064 | ₩13,198 | -1.60% | 2.5천 |
|---|
| 2026.04.28 | ₩14,164 | ₩15,371 | ₩12,984 | ₩13,547 | -4.36% | 3.6만 |
|---|
| 2026.04.27 | ₩16,498 | ₩16,498 | ₩15,291 | ₩15,425 | -6.50% | 2.3천 |
|---|
| 2026.04.24 | ₩16,042 | ₩16,095 | ₩15,157 | ₩15,988 | -0.33% | 5.8천 |
|---|
| 2026.04.23 | ₩17,651 | ₩17,651 | ₩15,881 | ₩15,881 | -10.03% | 5.3천 |
|---|
| 2026.04.22 | ₩16,766 | ₩17,812 | ₩16,766 | ₩17,786 | +6.08% | 2.5천 |
|---|
| 2026.04.21 | ₩17,410 | ₩17,973 | ₩16,525 | ₩16,954 | -2.62% | 7.9천 |
|---|
| 2026.04.20 | ₩18,107 | ₩18,993 | ₩17,034 | ₩17,303 | -4.44% | 4.9천 |
|---|
| 2026.04.17 | ₩17,973 | ₩19,771 | ₩17,705 | ₩19,100 | +6.27% | 1.4만 |
|---|
| 2026.04.16 | ₩18,242 | ₩18,376 | ₩16,391 | ₩18,268 | +0.15% | 6.1천 |
|---|
| 2026.04.15 | ₩18,617 | ₩18,859 | ₩17,169 | ₩18,483 | -0.72% | 1.2만 |
|---|
| 2026.04.14 | ₩17,732 | ₩19,583 | ₩17,705 | ₩18,402 | +3.78% | 3.5만 |
|---|
| 2026.04.13 | ₩15,720 | ₩18,215 | ₩15,720 | ₩18,081 | +15.02% | 1.2만 |
|---|
| 2026.04.10 | ₩17,008 | ₩17,169 | ₩15,371 | ₩15,693 | -7.73% | 6.8천 |
|---|
| 2026.04.09 | ₩16,364 | ₩17,303 | ₩15,800 | ₩17,061 | +4.26% | 1.2만 |
|---|
| 2026.04.08 | ₩15,800 | ₩17,034 | ₩15,157 | ₩16,578 | +4.92% | 1.8만 |
|---|
| 2026.04.07 | ₩15,800 | ₩16,632 | ₩15,022 | ₩15,022 | -4.92% | 6.4천 |
|---|
| 2026.04.06 | ₩15,318 | ₩17,437 | ₩15,318 | ₩16,122 | +5.25% | 7.9천 |
|---|
| 2026.04.02 | ₩14,727 | ₩16,632 | ₩14,218 | ₩15,639 | +6.19% | 1.6만 |
|---|
| 2026.04.01 | ₩14,701 | ₩15,291 | ₩13,976 | ₩14,781 | +0.55% | 5.1천 |
|---|
| 2026.03.31 | ₩12,876 | ₩15,076 | ₩12,554 | ₩14,271 | +10.83% | 1.7만 |
|---|
| 2026.03.30 | ₩13,520 | ₩14,030 | ₩12,501 | ₩12,554 | -7.14% | 5.8천 |
|---|
| 2026.03.27 | ₩14,298 | ₩15,559 | ₩13,467 | ₩13,493 | -5.63% | 4.7천 |
|---|
| 2026.03.26 | ₩14,057 | ₩15,854 | ₩13,815 | ₩14,593 | +3.82% | 5.8천 |
|---|
| 2026.03.25 | ₩14,137 | ₩15,291 | ₩13,440 | ₩14,352 | +1.52% | 6.1천 |
|---|
| 2026.03.24 | ₩14,513 | ₩14,513 | ₩13,735 | ₩13,842 | -4.62% | 8.7천 |
|---|
| 2026.03.23 | ₩16,873 | ₩17,169 | ₩14,781 | ₩15,103 | -10.49% | 9.8천 |
|---|
| 2026.03.20 | ₩17,464 | ₩18,268 | ₩16,659 | ₩17,222 | -1.38% | 1.2만 |
|---|
| 2026.03.19 | ₩18,268 | ₩18,268 | ₩16,605 | ₩16,954 | -7.20% | 9.7천 |
|---|
| 2026.03.18 | ₩17,410 | ₩18,751 | ₩17,008 | ₩18,644 | +7.09% | 1.1만 |
|---|
| 2026.03.17 | ₩18,698 | ₩19,851 | ₩17,464 | ₩17,517 | -6.31% | 1.2만 |
|---|
| 2026.03.16 | ₩15,720 | ₩19,046 | ₩15,720 | ₩18,671 | +18.77% | 2.8만 |
|---|
| 2026.03.13 | ₩16,095 | ₩17,437 | ₩15,827 | ₩16,015 | -0.50% | 1.3만 |
|---|
| 2026.03.12 | ₩14,566 | ₩16,900 | ₩14,566 | ₩16,391 | +12.52% | 1.4만 |
|---|
| 2026.03.11 | ₩13,842 | ₩15,666 | ₩13,735 | ₩15,639 | +12.98% | 1.6만 |
|---|
| 2026.03.10 | ₩14,218 | ₩14,352 | ₩12,662 | ₩13,547 | -4.72% | 1.6만 |
|---|
| 2026.03.09 | ₩14,244 | ₩14,486 | ₩13,493 | ₩14,218 | -0.19% | 1.1만 |
|---|
| 2026.03.06 | ₩16,176 | ₩16,176 | ₩13,011 | ₩14,244 | -11.94% | 2.7만 |
|---|
| 2026.03.05 | ₩17,437 | ₩18,242 | ₩14,298 | ₩15,344 | -12.00% | 3.9만 |
|---|
| 2026.03.04 | ₩15,049 | ₩17,839 | ₩13,601 | ₩17,678 | +17.47% | 6.7만 |
|---|
| 2026.03.03 | ₩13,949 | ₩17,088 | ₩13,681 | ₩15,559 | +11.54% | 11.5만 |
|---|
| 2026.03.02 | ₩13,601 | ₩15,103 | ₩11,723 | ₩15,022 | +10.45% | 15.1만 |
|---|
| 2026.02.27 | ₩14,459 | ₩16,954 | ₩13,467 | ₩13,601 | -5.94% | 361.2만 |
|---|
| 2026.02.26 | ₩11,830 | ₩11,964 | ₩11,428 | ₩11,589 | -2.04% | 15만 |
|---|
| 2026.02.25 | ₩11,857 | ₩12,152 | ₩11,133 | ₩11,803 | -0.45% | 4.7천 |
|---|
| 2026.02.24 | ₩10,999 | ₩11,803 | ₩10,999 | ₩11,589 | +5.37% | 1.4천 |
|---|
| 2026.02.23 | ₩11,642 | ₩12,045 | ₩10,999 | ₩11,025 | -5.30% | 2.5천 |
|---|
| 2026.02.20 | ₩10,999 | ₩11,937 | ₩10,999 | ₩11,642 | +5.85% | 2.5천 |
|---|
| 2026.02.19 | ₩10,650 | ₩11,535 | ₩10,650 | ₩10,650 | 0.00% | 1.3천 |
|---|
| 2026.02.18 | ₩12,072 | ₩12,072 | ₩10,274 | ₩10,328 | -14.44% | 4.3천 |
|---|
| 2026.02.17 | ₩12,608 | ₩13,171 | ₩12,072 | ₩12,152 | -3.62% | 2.3천 |
|---|
| 2026.02.13 | ₩12,903 | ₩13,413 | ₩12,340 | ₩12,367 | -4.16% | 1.7천 |
|---|
| 2026.02.12 | ₩13,440 | ₩14,969 | ₩12,876 | ₩12,903 | -3.99% | 4천 |
|---|
| 2026.02.11 | ₩14,137 | ₩14,888 | ₩13,145 | ₩13,306 | -5.88% | 5.4천 |
|---|
| 2026.02.10 | ₩14,137 | ₩15,291 | ₩13,949 | ₩13,976 | -1.14% | 1.3천 |
|---|
| 2026.02.09 | ₩14,727 | ₩15,478 | ₩14,003 | ₩14,057 | -4.55% | 3.1천 |
|---|
| 2026.02.06 | ₩14,164 | ₩14,754 | ₩13,628 | ₩14,486 | +2.27% | 3천 |
|---|
| 2026.02.05 | ₩13,949 | ₩14,459 | ₩13,413 | ₩13,413 | -3.85% | 3.2천 |
|---|
| 2026.02.04 | ₩15,103 | ₩15,103 | ₩13,198 | ₩13,279 | -12.08% | 5.2천 |
|---|
| 2026.02.03 | ₩15,774 | ₩16,203 | ₩14,084 | ₩14,405 | -8.67% | 5천 |
|---|
| 2026.02.02 | ₩16,095 | ₩17,705 | ₩15,639 | ₩15,639 | -2.83% | 4.6천 |
|---|
| 2026.01.30 | ₩15,237 | ₩16,552 | ₩15,237 | ₩15,961 | +4.75% | 4.6천 |
|---|
| 2026.01.29 | ₩16,632 | ₩16,632 | ₩14,915 | ₩15,237 | -8.39% | 1.5만 |
|---|
| 2026.01.28 | ₩18,027 | ₩19,046 | ₩16,900 | ₩16,900 | -6.25% | 5.2천 |
|---|
| 2026.01.27 | ₩18,376 | ₩18,778 | ₩17,705 | ₩17,973 | -2.19% | 4.6천 |
|---|
| 2026.01.26 | ₩17,329 | ₩19,717 | ₩16,095 | ₩18,456 | +6.50% | 1.9만 |
|---|
| 2026.01.23 | ₩16,095 | ₩17,303 | ₩16,095 | ₩16,632 | +3.33% | 5.7천 |
|---|
| 2026.01.22 | ₩14,218 | ₩17,222 | ₩14,218 | ₩15,666 | +10.19% | 1.7만 |
|---|
| 2026.01.21 | ₩14,057 | ₩14,888 | ₩14,057 | ₩14,084 | +0.19% | 4.1천 |
|---|
| 2026.01.20 | ₩14,271 | ₩14,808 | ₩13,762 | ₩13,762 | -3.57% | 3.7천 |
|---|
| 2026.01.16 | ₩13,949 | ₩14,566 | ₩13,628 | ₩13,762 | -1.35% | 6.5천 |
|---|
| 2026.01.15 | ₩13,949 | ₩14,888 | ₩13,681 | ₩13,681 | -1.92% | 4.8천 |
|---|
| 2026.01.14 | ₩15,291 | ₩15,291 | ₩13,547 | ₩13,547 | -11.40% | 8.9천 |
|---|
| 2026.01.13 | ₩14,754 | ₩15,371 | ₩14,486 | ₩14,566 | -1.27% | 4.9천 |
|---|
| 2026.01.12 | ₩14,996 | ₩17,169 | ₩14,137 | ₩14,566 | -2.86% | 8.1천 |
|---|
| 2026.01.09 | ₩16,927 | ₩17,946 | ₩14,727 | ₩15,291 | -9.67% | 1.3만 |
|---|
| 2026.01.08 | ₩16,820 | ₩18,188 | ₩16,203 | ₩16,256 | -3.35% | 9천 |
|---|
| 2026.01.07 | ₩16,900 | ₩18,778 | ₩16,632 | ₩16,873 | -0.16% | 1.6만 |
|---|
| 2026.01.06 | ₩17,249 | ₩18,027 | ₩16,900 | ₩16,900 | -2.02% | 7.8천 |
|---|
| 2026.01.05 | ₩16,364 | ₩17,437 | ₩15,961 | ₩17,303 | +5.74% | 8.4천 |
|---|
| 2026.01.02 | ₩17,061 | ₩17,759 | ₩15,076 | ₩16,015 | -6.13% | 9.6천 |
|---|
| 2025.12.31 | ₩14,754 | ₩17,195 | ₩14,298 | ₩17,088 | +15.82% | 1.4만 |
|---|
| 2025.12.30 | ₩18,376 | ₩18,832 | ₩14,996 | ₩15,157 | -17.52% | 3만 |
|---|
| 2025.12.29 | ₩18,966 | ₩20,093 | ₩18,215 | ₩18,376 | -3.11% | 1.1만 |
|---|
| 2025.12.26 | ₩18,510 | ₩20,173 | ₩17,732 | ₩19,341 | +4.49% | 2만 |
|---|
| 2025.12.24 | ₩18,295 | ₩18,644 | ₩17,249 | ₩17,732 | -3.08% | 7.3천 |
|---|
| 2025.12.23 | ₩19,985 | ₩22,051 | ₩17,625 | ₩17,759 | -11.14% | 5.6만 |
|---|
| 2025.12.22 | ₩20,039 | ₩21,863 | ₩19,315 | ₩19,851 | -0.94% | 5만 |
|---|
| 2025.12.19 | ₩17,812 | ₩21,246 | ₩17,678 | ₩19,583 | +9.94% | 3.8만 |
|---|
| 2025.12.18 | ₩17,195 | ₩18,510 | ₩17,195 | ₩17,490 | +1.72% | 5.1천 |
|---|
| 2025.12.17 | ₩17,946 | ₩18,537 | ₩16,873 | ₩17,356 | -3.29% | 5.4천 |
|---|
| 2025.12.16 | ₩14,754 | ₩18,617 | ₩14,754 | ₩18,429 | +24.91% | 1.5만 |
|---|
| 2025.12.15 | ₩17,839 | ₩17,839 | ₩15,613 | ₩15,747 | -11.73% | 4.3천 |
|---|
| 2025.12.12 | ₩19,771 | ₩19,771 | ₩16,632 | ₩17,437 | -11.80% | 1만 |
|---|
| 2025.12.11 | ₩17,705 | ₩19,905 | ₩16,900 | ₩19,663 | +11.06% | 2.8만 |
|---|
| 2025.12.10 | ₩14,647 | ₩18,778 | ₩14,486 | ₩17,169 | +17.22% | 6.6만 |
|---|
| 2025.12.09 | ₩12,850 | ₩15,452 | ₩12,850 | ₩15,183 | +18.16% | 2만 |
|---|
| 2025.12.08 | ₩12,635 | ₩13,788 | ₩12,340 | ₩13,225 | +4.67% | 7.1천 |
|---|
| 2025.12.05 | ₩12,394 | ₩12,850 | ₩12,125 | ₩12,635 | +1.95% | 2.2천 |
|---|
| 2025.12.04 | ₩12,340 | ₩12,903 | ₩11,803 | ₩12,742 | +3.26% | 1.3만 |
|---|
| 2025.12.03 | ₩12,206 | ₩13,037 | ₩11,937 | ₩12,367 | +1.32% | 3.5천 |
|---|
| 2025.12.02 | ₩12,152 | ₩12,367 | ₩11,937 | ₩11,937 | -1.77% | 595 |
|---|
| 2025.12.01 | ₩12,635 | ₩14,218 | ₩12,152 | ₩12,152 | -3.82% | 5.6천 |
|---|
| 2025.11.28 | ₩13,091 | ₩13,681 | ₩12,876 | ₩13,574 | +3.69% | 4.5천 |
|---|
| 2025.11.26 | ₩12,608 | ₩13,386 | ₩12,608 | ₩12,796 | +1.49% | 3천 |
|---|
| 2025.11.25 | ₩12,823 | ₩12,823 | ₩11,830 | ₩12,581 | -1.88% | 3.3천 |
|---|
| 2025.11.24 | ₩12,689 | ₩12,689 | ₩11,267 | ₩12,528 | -1.27% | 1.6만 |
|---|
| 2025.11.21 | ₩10,730 | ₩13,923 | ₩10,489 | ₩12,742 | +18.75% | 4.1만 |
|---|
| 2025.11.20 | ₩13,145 | ₩14,754 | ₩10,730 | ₩11,025 | -16.12% | 1만 |
|---|
| 2025.11.19 | ₩14,942 | ₩14,942 | ₩12,608 | ₩13,064 | -12.57% | 9.1천 |
|---|
| 2025.11.18 | ₩14,861 | ₩15,559 | ₩13,949 | ₩14,727 | -0.90% | 925 |
|---|
| 2025.11.17 | ₩16,095 | ₩16,149 | ₩14,861 | ₩15,183 | -5.67% | 7.3천 |
|---|
| 2025.11.14 | ₩15,291 | ₩15,639 | ₩14,486 | ₩15,344 | +0.35% | 3.6천 |
|---|
| 2025.11.13 | ₩15,854 | ₩15,961 | ₩14,727 | ₩15,344 | -3.21% | 3.1천 |
|---|
| 2025.11.12 | ₩15,452 | ₩16,364 | ₩14,915 | ₩15,961 | +3.30% | 5천 |
|---|
| 2025.11.11 | ₩14,218 | ₩15,505 | ₩14,191 | ₩15,264 | +7.36% | 1.8천 |
|---|
| 2025.11.10 | ₩15,371 | ₩16,015 | ₩14,781 | ₩14,915 | -2.97% | 2.3천 |
|---|
| 2025.11.07 | ₩14,674 | ₩16,095 | ₩13,520 | ₩15,371 | +4.75% | 1.1만 |
|---|
| 2025.11.06 | ₩15,613 | ₩16,203 | ₩14,244 | ₩14,754 | -5.50% | 9.8천 |
|---|
| 2025.11.05 | ₩14,754 | ₩16,310 | ₩14,674 | ₩15,774 | +6.91% | 6.9천 |
|---|
| 2025.11.04 | ₩15,532 | ₩15,988 | ₩14,888 | ₩15,103 | -2.76% | 8천 |
|---|
| 2025.11.03 | ₩16,632 | ₩17,088 | ₩15,505 | ₩16,015 | -3.71% | 6.9천 |
|---|
| 2025.10.31 | ₩16,927 | ₩17,329 | ₩15,854 | ₩16,391 | -3.17% | 6.4천 |
|---|
| 2025.10.30 | ₩18,188 | ₩18,242 | ₩16,605 | ₩17,115 | -5.90% | 7.2천 |
|---|
| 2025.10.29 | ₩19,583 | ₩19,985 | ₩18,107 | ₩18,456 | -5.75% | 1.3만 |
|---|
| 2025.10.28 | ₩19,583 | ₩21,273 | ₩19,341 | ₩19,797 | +1.10% | 1.2만 |
|---|
| 2025.10.27 | ₩18,188 | ₩19,985 | ₩18,188 | ₩19,422 | +6.78% | 1.1만 |
|---|
| 2025.10.24 | ₩18,537 | ₩19,529 | ₩17,705 | ₩18,483 | -0.29% | 5.8천 |
|---|
| 2025.10.23 | ₩17,893 | ₩19,717 | ₩17,705 | ₩18,295 | +2.25% | 1.1만 |
|---|
| 2025.10.22 | ₩19,127 | ₩19,502 | ₩17,437 | ₩17,571 | -8.13% | 1.5만 |
|---|
| 2025.10.21 | ₩20,656 | ₩20,924 | ₩19,180 | ₩19,422 | -5.97% | 1.1만 |
|---|
| 2025.10.20 | ₩19,583 | ₩21,461 | ₩19,583 | ₩20,656 | +5.48% | 6천 |
|---|
| 2025.10.17 | ₩21,568 | ₩21,648 | ₩19,583 | ₩19,717 | -8.58% | 1.8만 |
|---|
| 2025.10.16 | ₩24,760 | ₩24,760 | ₩21,487 | ₩22,212 | -10.29% | 1.7만 |
|---|
| 2025.10.15 | ₩23,338 | ₩25,055 | ₩22,534 | ₩24,760 | +6.09% | 2.3만 |
|---|
| 2025.10.14 | ₩19,851 | ₩23,607 | ₩19,610 | ₩22,534 | +13.51% | 2.2만 |
|---|
| 2025.10.13 | ₩20,146 | ₩21,729 | ₩19,529 | ₩20,468 | +1.60% | 8.9천 |
|---|
| 2025.10.10 | ₩20,924 | ₩22,802 | ₩19,771 | ₩20,307 | -2.95% | 2.9만 |
|---|