시장 데이터를 불러오는 중
전체 종목
Velocity Financial, Inc. Common Stock 과거 주가
Velocity Financial, Inc. Common Stock · VEL · NYSE
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Velocity Financial, Inc. Common Stock · VEL · NYSE
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩19,869 | ₩20,061 | ₩19,575 | ₩19,695 | -0.87% | 17.3만 |
| 2026.10.08 | ₩19,642 | ₩20,003 | ₩19,354 | ₩19,936 | +1.50% | 20.4만 |
| 2026.10.07 | ₩19,668 | ₩19,862 | ₩19,535 | ₩19,708 | +0.20% | 15.2만 |
| 2026.10.06 | ₩19,682 | ₩20,016 | ₩19,428 | ₩19,882 | +1.02% | 13만 |
| 2026.10.05 | ₩19,361 | ₩19,842 | ₩19,361 | ₩19,561 | +1.04% | 16.1만 |
| 2026.10.02 | ₩19,655 | ₩19,815 | ₩19,207 | ₩19,508 | -0.75% | 21.7만 |
| 2026.10.01 | ₩20,016 | ₩20,270 | ₩18,960 | ₩19,535 | -2.40% | 38.1만 |
| 2026.09.30 | ₩20,270 | ₩20,390 | ₩19,896 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,083 |
| -0.92% |
| 26만 |
| 2026.09.29 | ₩20,257 | ₩20,417 | ₩20,036 | ₩20,216 | -0.20% | 29.1만 |
|---|
| 2026.09.28 | ₩20,551 | ₩20,785 | ₩20,270 | ₩20,323 | -1.11% | 20.1만 |
|---|
| 2026.09.25 | ₩20,658 | ₩21,079 | ₩20,390 | ₩20,524 | -0.65% | 20.9만 |
|---|
| 2026.09.24 | ₩21,286 | ₩21,286 | ₩20,471 | ₩20,591 | -3.27% | 23.5만 |
|---|
| 2026.09.23 | ₩21,701 | ₩21,741 | ₩21,086 | ₩21,152 | -2.53% | 22.1만 |
|---|
| 2026.09.22 | ₩21,741 | ₩21,928 | ₩21,340 | ₩21,768 | +0.12% | 17.1만 |
|---|
| 2026.09.21 | ₩21,527 | ₩21,781 | ₩21,353 | ₩21,594 | +0.31% | 20.4만 |
|---|
| 2026.09.18 | ₩21,326 | ₩21,687 | ₩20,176 | ₩21,393 | +0.31% | 43.1만 |
|---|
| 2026.09.17 | ₩22,409 | ₩22,496 | ₩21,473 | ₩21,473 | -4.18% | 18.9만 |
|---|
| 2026.09.16 | ₩22,864 | ₩22,998 | ₩22,022 | ₩22,129 | -3.22% | 18.3만 |
|---|
| 2026.09.15 | ₩23,252 | ₩23,278 | ₩22,663 | ₩22,864 | -1.67% | 16.8만 |
|---|
| 2026.09.14 | ₩23,880 | ₩24,529 | ₩23,078 | ₩23,212 | -2.80% | 26.1만 |
|---|
| 2026.09.11 | ₩24,455 | ₩24,615 | ₩23,947 | ₩24,027 | -1.75% | 9.5만 |
|---|
| 2026.09.10 | ₩24,107 | ₩24,475 | ₩23,840 | ₩24,228 | +0.50% | 14.9만 |
|---|
| 2026.09.09 | ₩24,067 | ₩24,415 | ₩24,067 | ₩24,214 | +0.61% | 9.4만 |
|---|
| 2026.09.08 | ₩24,508 | ₩24,615 | ₩24,201 | ₩24,228 | -1.15% | 9.7만 |
|---|
| 2026.09.04 | ₩24,575 | ₩24,749 | ₩24,228 | ₩24,642 | +0.27% | 7만 |
|---|
| 2026.09.03 | ₩24,442 | ₩24,856 | ₩24,154 | ₩24,602 | +0.66% | 6.9만 |
|---|
| 2026.09.02 | ₩24,161 | ₩24,415 | ₩23,980 | ₩24,241 | +0.33% | 8.5만 |
|---|
| 2026.09.01 | ₩24,054 | ₩24,321 | ₩23,893 | ₩23,974 | -0.33% | 11.5만 |
|---|
| 2026.08.31 | ₩23,853 | ₩24,174 | ₩23,686 | ₩24,000 | +0.62% | 14.1만 |
|---|
| 2026.08.28 | ₩24,268 | ₩24,455 | ₩24,054 | ₩24,081 | -0.77% | 11만 |
|---|
| 2026.08.27 | ₩24,014 | ₩24,722 | ₩23,793 | ₩24,174 | +0.67% | 12.6만 |
|---|
| 2026.08.26 | ₩24,361 | ₩24,427 | ₩23,559 | ₩23,653 | -2.91% | 14.8만 |
|---|
| 2026.08.25 | ₩24,736 | ₩24,736 | ₩24,107 | ₩24,241 | -2.00% | 11.9만 |
|---|
| 2026.08.24 | ₩24,696 | ₩25,378 | ₩24,495 | ₩24,656 | -0.16% | 8.7만 |
|---|
| 2026.08.21 | ₩24,455 | ₩24,696 | ₩24,402 | ₩24,522 | +0.27% | 9.1만 |
|---|
| 2026.08.20 | ₩24,335 | ₩24,562 | ₩23,954 | ₩24,495 | +0.66% | 11.3만 |
|---|
| 2026.08.19 | ₩24,335 | ₩24,776 | ₩24,214 | ₩24,295 | -0.16% | 9.6만 |
|---|
| 2026.08.18 | ₩24,081 | ₩24,281 | ₩23,913 | ₩24,107 | +0.11% | 7.7만 |
|---|
| 2026.08.17 | ₩24,067 | ₩24,315 | ₩23,867 | ₩23,934 | -0.56% | 10.7만 |
|---|
| 2026.08.14 | ₩24,348 | ₩24,696 | ₩24,041 | ₩24,281 | -0.27% | 10.3만 |
|---|
| 2026.08.13 | ₩24,281 | ₩24,549 | ₩23,974 | ₩24,201 | -0.33% | 9.3만 |
|---|
| 2026.08.12 | ₩24,241 | ₩24,361 | ₩24,000 | ₩24,081 | -0.66% | 11.9만 |
|---|
| 2026.08.11 | ₩24,468 | ₩25,658 | ₩24,214 | ₩24,388 | -0.33% | 12.6만 |
|---|
| 2026.08.10 | ₩24,468 | ₩24,629 | ₩23,960 | ₩24,482 | +0.05% | 16.8만 |
|---|
| 2026.08.07 | ₩24,335 | ₩24,943 | ₩24,308 | ₩24,682 | +1.43% | 16.9만 |
|---|
| 2026.08.06 | ₩24,067 | ₩24,976 | ₩23,766 | ₩24,348 | +1.17% | 18.1만 |
|---|
| 2026.08.05 | ₩23,786 | ₩23,867 | ₩23,546 | ₩23,626 | -0.67% | 7.9만 |
|---|
| 2026.08.04 | ₩23,586 | ₩24,067 | ₩23,171 | ₩23,827 | +1.02% | 6만 |
|---|
| 2026.08.03 | ₩23,773 | ₩23,987 | ₩23,479 | ₩23,586 | -0.79% | 7.3만 |
|---|
| 2026.07.31 | ₩23,546 | ₩23,653 | ₩23,198 | ₩23,452 | -0.40% | 11.6만 |
|---|
| 2026.07.30 | ₩23,586 | ₩24,067 | ₩23,252 | ₩23,412 | -0.74% | 9만 |
|---|
| 2026.07.29 | ₩23,880 | ₩24,095 | ₩23,439 | ₩23,693 | -0.78% | 7.6만 |
|---|
| 2026.07.28 | ₩23,800 | ₩24,067 | ₩23,733 | ₩23,786 | -0.06% | 6.8만 |
|---|
| 2026.07.27 | ₩23,546 | ₩23,820 | ₩23,439 | ₩23,586 | +0.17% | 8.7만 |
|---|
| 2026.07.24 | ₩23,078 | ₩23,446 | ₩23,064 | ₩23,278 | +0.87% | 10.7만 |
|---|
| 2026.07.23 | ₩22,864 | ₩23,064 | ₩22,730 | ₩22,931 | +0.29% | 14.1만 |
|---|
| 2026.07.22 | ₩22,891 | ₩23,704 | ₩22,744 | ₩23,038 | +0.64% | 13.8만 |
|---|
| 2026.07.21 | ₩23,024 | ₩23,425 | ₩22,851 | ₩22,971 | -0.23% | 11.4만 |
|---|
| 2026.07.20 | ₩23,425 | ₩23,573 | ₩22,931 | ₩23,038 | -1.66% | 13.9만 |
|---|
| 2026.07.17 | ₩23,532 | ₩23,813 | ₩23,225 | ₩23,399 | -0.57% | 10.8만 |
|---|
| 2026.07.16 | ₩23,225 | ₩23,733 | ₩23,091 | ₩23,693 | +2.01% | 11.1만 |
|---|
| 2026.07.15 | ₩23,265 | ₩23,885 | ₩22,998 | ₩23,064 | -0.86% | 10.3만 |
|---|
| 2026.07.14 | ₩23,091 | ₩23,559 | ₩23,064 | ₩23,278 | +0.81% | 8.7만 |
|---|
| 2026.07.13 | ₩23,265 | ₩23,452 | ₩22,877 | ₩22,998 | -1.15% | 8.9만 |
|---|
| 2026.07.10 | ₩23,425 | ₩23,867 | ₩23,038 | ₩23,091 | -1.43% | 7.9만 |
|---|
| 2026.07.09 | ₩23,439 | ₩23,599 | ₩23,278 | ₩23,532 | +0.40% | 6.5만 |
|---|
| 2026.07.08 | ₩23,666 | ₩23,974 | ₩23,298 | ₩23,412 | -1.07% | 7만 |
|---|
| 2026.07.07 | ₩24,749 | ₩25,404 | ₩23,773 | ₩23,786 | -3.89% | 8.3만 |
|---|
| 2026.07.06 | ₩24,976 | ₩25,137 | ₩24,201 | ₩24,789 | -0.75% | 8.5만 |
|---|
| 2026.07.02 | ₩24,936 | ₩25,077 | ₩24,722 | ₩24,829 | -0.43% | 7.4만 |
|---|
| 2026.07.01 | ₩24,763 | ₩25,190 | ₩24,482 | ₩24,923 | +0.65% | 9.9만 |
|---|
| 2026.06.30 | ₩23,880 | ₩24,789 | ₩23,880 | ₩24,682 | +3.36% | 20.9만 |
|---|
| 2026.06.29 | ₩24,442 | ₩24,535 | ₩24,054 | ₩24,081 | -1.48% | 8.4만 |
|---|
| 2026.06.26 | ₩23,733 | ₩24,361 | ₩23,506 | ₩24,361 | +2.65% | 39.9만 |
|---|
| 2026.06.25 | ₩23,666 | ₩23,960 | ₩23,466 | ₩23,733 | +0.28% | 8.4만 |
|---|
| 2026.06.24 | ₩23,706 | ₩23,960 | ₩23,639 | ₩23,706 | 0.00% | 5만 |
|---|
| 2026.06.23 | ₩23,345 | ₩23,666 | ₩23,345 | ₩23,613 | +1.15% | 5.3만 |
|---|
| 2026.06.22 | ₩23,319 | ₩23,613 | ₩23,158 | ₩23,238 | -0.34% | 5.2만 |
|---|
| 2026.06.18 | ₩23,599 | ₩23,972 | ₩23,118 | ₩23,452 | -0.62% | 8.4만 |
|---|
| 2026.06.17 | ₩23,653 | ₩23,987 | ₩23,212 | ₩23,532 | -0.51% | 10.4만 |
|---|
| 2026.06.16 | ₩23,706 | ₩24,000 | ₩23,432 | ₩23,720 | +0.06% | 9.8만 |
|---|
| 2026.06.15 | ₩23,586 | ₩23,880 | ₩23,319 | ₩23,425 | -0.68% | 5.8만 |
|---|
| 2026.06.12 | ₩23,292 | ₩23,586 | ₩22,864 | ₩23,479 | +0.80% | 4.4만 |
|---|
| 2026.06.11 | ₩23,399 | ₩23,639 | ₩23,038 | ₩23,158 | -1.03% | 9.1만 |
|---|
| 2026.06.10 | ₩23,399 | ₩23,653 | ₩23,198 | ₩23,305 | -0.40% | 5.8만 |
|---|
| 2026.06.09 | ₩23,158 | ₩23,466 | ₩22,944 | ₩23,359 | +0.87% | 7.3만 |
|---|
| 2026.06.08 | ₩23,185 | ₩23,579 | ₩22,984 | ₩22,984 | -0.87% | 9.9만 |
|---|
| 2026.06.05 | ₩23,352 | ₩23,653 | ₩22,998 | ₩23,345 | -0.03% | 5.6만 |
|---|
| 2026.06.04 | ₩23,278 | ₩23,345 | ₩22,971 | ₩23,332 | +0.23% | 9.6만 |
|---|
| 2026.06.03 | ₩22,891 | ₩23,078 | ₩22,690 | ₩22,904 | +0.06% | 13.5만 |
|---|
| 2026.06.02 | ₩23,051 | ₩23,379 | ₩22,757 | ₩23,145 | +0.41% | 7.1만 |
|---|
| 2026.06.01 | ₩23,131 | ₩23,372 | ₩23,051 | ₩23,118 | -0.06% | 7.1만 |
|---|
| 2026.05.29 | ₩23,319 | ₩24,067 | ₩23,319 | ₩23,399 | +0.34% | 7.5만 |
|---|
| 2026.05.28 | ₩23,185 | ₩23,760 | ₩22,984 | ₩23,532 | +1.50% | 7.6만 |
|---|
| 2026.05.27 | ₩23,292 | ₩23,466 | ₩23,158 | ₩23,292 | 0.00% | 5만 |
|---|
| 2026.05.26 | ₩23,078 | ₩23,425 | ₩22,891 | ₩23,292 | +0.93% | 6.2만 |
|---|
| 2026.05.22 | ₩23,439 | ₩23,760 | ₩22,877 | ₩22,957 | -2.05% | 8만 |
|---|
| 2026.05.21 | ₩23,118 | ₩23,519 | ₩22,547 | ₩23,466 | +1.50% | 6.8만 |
|---|
| 2026.05.20 | ₩22,957 | ₩23,359 | ₩22,957 | ₩23,171 | +0.93% | 5.9만 |
|---|
| 2026.05.19 | ₩22,944 | ₩23,212 | ₩22,637 | ₩23,024 | +0.35% | 10만 |
|---|
| 2026.05.18 | ₩22,583 | ₩23,198 | ₩22,583 | ₩22,931 | +1.54% | 8.7만 |
|---|
| 2026.05.15 | ₩23,051 | ₩23,051 | ₩22,262 | ₩22,690 | -1.57% | 8.2만 |
|---|
| 2026.05.14 | ₩23,225 | ₩23,626 | ₩23,011 | ₩23,131 | -0.40% | 8.5만 |
|---|
| 2026.05.13 | ₩23,051 | ₩23,345 | ₩22,917 | ₩23,212 | +0.70% | 8만 |
|---|
| 2026.05.12 | ₩22,944 | ₩23,720 | ₩22,449 | ₩23,265 | +1.40% | 14.5만 |
|---|
| 2026.05.11 | ₩24,241 | ₩24,241 | ₩22,824 | ₩22,944 | -5.35% | 13.2만 |
|---|
| 2026.05.08 | ₩24,455 | ₩24,749 | ₩24,067 | ₩24,388 | -0.27% | 8.9만 |
|---|
| 2026.05.07 | ₩26,875 | ₩26,875 | ₩24,134 | ₩24,455 | -9.00% | 23.3만 |
|---|
| 2026.05.06 | ₩25,832 | ₩26,273 | ₩25,645 | ₩26,166 | +1.29% | 7.7만 |
|---|
| 2026.05.05 | ₩25,525 | ₩26,046 | ₩25,444 | ₩25,846 | +1.26% | 4.6만 |
|---|
| 2026.05.04 | ₩25,819 | ₩26,046 | ₩25,565 | ₩25,578 | -0.93% | 5만 |
|---|
| 2026.05.01 | ₩25,805 | ₩26,033 | ₩25,565 | ₩25,966 | +0.62% | 3만 |
|---|
| 2026.04.30 | ₩25,471 | ₩25,912 | ₩25,471 | ₩25,792 | +1.26% | 4.2만 |
|---|
| 2026.04.29 | ₩26,273 | ₩26,367 | ₩25,578 | ₩25,618 | -2.49% | 4.5만 |
|---|
| 2026.04.28 | ₩26,233 | ₩26,514 | ₩26,233 | ₩26,487 | +0.97% | 3.1만 |
|---|
| 2026.04.27 | ₩25,939 | ₩26,434 | ₩25,939 | ₩26,086 | +0.57% | 3.9만 |
|---|
| 2026.04.24 | ₩25,805 | ₩26,126 | ₩25,685 | ₩26,033 | +0.88% | 3.7만 |
|---|
| 2026.04.23 | ₩25,886 | ₩26,073 | ₩25,471 | ₩25,926 | +0.15% | 4.9만 |
|---|
| 2026.04.22 | ₩25,899 | ₩26,166 | ₩25,779 | ₩25,846 | -0.21% | 4.8만 |
|---|
| 2026.04.21 | ₩26,594 | ₩26,868 | ₩25,859 | ₩25,926 | -2.51% | 5.7만 |
|---|
| 2026.04.20 | ₩26,394 | ₩26,728 | ₩25,164 | ₩26,661 | +1.01% | 6.1만 |
|---|
| 2026.04.17 | ₩25,859 | ₩26,822 | ₩25,859 | ₩26,608 | +2.90% | 8.8만 |
|---|
| 2026.04.16 | ₩26,019 | ₩26,180 | ₩25,592 | ₩25,592 | -1.64% | 10.2만 |
|---|
| 2026.04.15 | ₩26,126 | ₩26,300 | ₩25,966 | ₩26,153 | +0.10% | 7.4만 |
|---|
| 2026.04.14 | ₩26,019 | ₩26,487 | ₩26,019 | ₩26,086 | +0.26% | 12.2만 |
|---|
| 2026.04.13 | ₩25,592 | ₩26,126 | ₩25,592 | ₩26,033 | +1.72% | 9.4만 |
|---|
| 2026.04.10 | ₩25,177 | ₩25,612 | ₩25,164 | ₩25,592 | +1.65% | 9.9만 |
|---|
| 2026.04.09 | ₩24,923 | ₩25,471 | ₩24,923 | ₩25,297 | +1.50% | 7.2만 |
|---|
| 2026.04.08 | ₩24,789 | ₩25,311 | ₩24,709 | ₩24,950 | +0.65% | 8.9만 |
|---|
| 2026.04.07 | ₩24,615 | ₩24,990 | ₩24,194 | ₩24,348 | -1.09% | 12.9만 |
|---|
| 2026.04.06 | ₩24,428 | ₩24,783 | ₩23,927 | ₩24,696 | +1.09% | 16.9만 |
|---|
| 2026.04.02 | ₩23,880 | ₩24,495 | ₩23,599 | ₩24,388 | +2.13% | 13.9만 |
|---|
| 2026.04.01 | ₩24,241 | ₩24,508 | ₩23,760 | ₩24,094 | -0.61% | 6.2만 |
|---|
| 2026.03.31 | ₩24,335 | ₩24,642 | ₩24,094 | ₩24,188 | -0.60% | 10.7만 |
|---|
| 2026.03.30 | ₩23,840 | ₩24,321 | ₩23,840 | ₩24,094 | +1.07% | 11.5만 |
|---|
| 2026.03.27 | ₩23,519 | ₩24,041 | ₩23,265 | ₩23,813 | +1.25% | 12.7만 |
|---|
| 2026.03.26 | ₩23,399 | ₩23,827 | ₩23,399 | ₩23,532 | +0.57% | 8.1만 |
|---|
| 2026.03.25 | ₩23,479 | ₩23,706 | ₩23,292 | ₩23,639 | +0.68% | 7.1만 |
|---|
| 2026.03.24 | ₩23,278 | ₩23,706 | ₩23,212 | ₩23,212 | -0.29% | 14.6만 |
|---|
| 2026.03.23 | ₩23,479 | ₩23,746 | ₩23,218 | ₩23,466 | -0.06% | 9만 |
|---|
| 2026.03.20 | ₩23,439 | ₩23,439 | ₩22,998 | ₩23,078 | -1.54% | 14만 |
|---|
| 2026.03.19 | ₩23,064 | ₩23,714 | ₩23,064 | ₩23,292 | +0.99% | 11.6만 |
|---|
| 2026.03.18 | ₩23,466 | ₩23,639 | ₩22,730 | ₩23,051 | -1.77% | 12만 |
|---|
| 2026.03.17 | ₩23,479 | ₩24,388 | ₩23,479 | ₩23,693 | +0.91% | 16.1만 |
|---|
| 2026.03.16 | ₩23,399 | ₩23,519 | ₩22,824 | ₩23,038 | -1.54% | 19.8만 |
|---|
| 2026.03.13 | ₩23,853 | ₩24,228 | ₩23,131 | ₩23,278 | -2.41% | 25.6만 |
|---|
| 2026.03.12 | ₩25,672 | ₩25,959 | ₩23,733 | ₩23,786 | -7.34% | 12.9만 |
|---|
| 2026.03.11 | ₩24,027 | ₩24,549 | ₩24,027 | ₩24,415 | +1.61% | 15만 |
|---|
| 2026.03.10 | ₩23,827 | ₩24,395 | ₩23,760 | ₩24,281 | +1.91% | 12.7만 |
|---|
| 2026.03.09 | ₩23,733 | ₩24,094 | ₩23,646 | ₩23,934 | +0.85% | 27.9만 |
|---|
| 2026.03.06 | ₩24,081 | ₩24,275 | ₩23,399 | ₩24,054 | -0.11% | 9.2만 |
|---|
| 2026.03.05 | ₩24,402 | ₩24,642 | ₩24,254 | ₩24,361 | -0.16% | 7.7만 |
|---|
| 2026.03.04 | ₩24,508 | ₩24,676 | ₩24,415 | ₩24,508 | 0.00% | 5.6만 |
|---|
| 2026.03.03 | ₩24,402 | ₩24,615 | ₩24,121 | ₩24,522 | +0.49% | 7.8만 |
|---|
| 2026.03.02 | ₩24,495 | ₩25,003 | ₩24,442 | ₩24,722 | +0.93% | 9.1만 |
|---|
| 2026.02.27 | ₩25,043 | ₩25,164 | ₩24,709 | ₩24,856 | -0.75% | 12.1만 |
|---|
| 2026.02.26 | ₩25,752 | ₩25,752 | ₩24,936 | ₩25,124 | -2.44% | 13만 |
|---|
| 2026.02.25 | ₩25,017 | ₩25,558 | ₩24,789 | ₩25,083 | +0.27% | 5.2만 |
|---|
| 2026.02.24 | ₩24,963 | ₩25,090 | ₩24,803 | ₩24,883 | -0.32% | 13.1만 |
|---|
| 2026.02.23 | ₩25,190 | ₩25,478 | ₩24,789 | ₩24,950 | -0.96% | 18.6만 |
|---|
| 2026.02.20 | ₩25,618 | ₩25,866 | ₩25,364 | ₩25,431 | -0.73% | 7.1만 |
|---|
| 2026.02.19 | ₩26,166 | ₩26,541 | ₩25,458 | ₩25,685 | -1.84% | 11.3만 |
|---|
| 2026.02.18 | ₩26,461 | ₩26,755 | ₩26,073 | ₩26,314 | -0.56% | 14.1만 |
|---|
| 2026.02.17 | ₩26,621 | ₩26,802 | ₩26,380 | ₩26,608 | -0.05% | 7.3만 |
|---|
| 2026.02.13 | ₩26,407 | ₩26,688 | ₩26,100 | ₩26,421 | +0.05% | 14.3만 |
|---|
| 2026.02.12 | ₩26,447 | ₩26,728 | ₩26,207 | ₩26,407 | -0.15% | 9.1만 |
|---|
| 2026.02.11 | ₩27,049 | ₩27,196 | ₩26,019 | ₩26,260 | -2.92% | 9.8만 |
|---|
| 2026.02.10 | ₩27,129 | ₩27,477 | ₩26,875 | ₩26,942 | -0.69% | 8.1만 |
|---|
| 2026.02.09 | ₩27,236 | ₩27,610 | ₩26,808 | ₩27,116 | -0.44% | 10.1만 |
|---|
| 2026.02.06 | ₩27,838 | ₩28,038 | ₩27,290 | ₩27,397 | -1.59% | 13만 |
|---|
| 2026.02.05 | ₩27,504 | ₩27,784 | ₩27,209 | ₩27,557 | +0.19% | 23.5만 |
|---|
| 2026.02.04 | ₩27,303 | ₩27,898 | ₩27,169 | ₩27,437 | +0.49% | 11.3만 |
|---|
| 2026.02.03 | ₩27,223 | ₩27,544 | ₩26,982 | ₩27,116 | -0.39% | 15.3만 |
|---|
| 2026.02.02 | ₩27,183 | ₩27,664 | ₩26,233 | ₩27,410 | +0.84% | 22.2만 |
|---|
| 2026.01.30 | ₩27,129 | ₩27,249 | ₩26,862 | ₩27,129 | 0.00% | 12.4만 |
|---|
| 2026.01.29 | ₩26,929 | ₩27,370 | ₩26,848 | ₩27,276 | +1.29% | 8.9만 |
|---|
| 2026.01.28 | ₩26,848 | ₩27,209 | ₩26,741 | ₩27,036 | +0.70% | 8.6만 |
|---|
| 2026.01.27 | ₩27,236 | ₩27,610 | ₩26,741 | ₩26,942 | -1.08% | 10.7만 |
|---|
| 2026.01.26 | ₩26,394 | ₩28,078 | ₩26,394 | ₩27,290 | +3.39% | 14.7만 |
|---|
| 2026.01.23 | ₩26,019 | ₩26,233 | ₩25,712 | ₩25,926 | -0.36% | 10만 |
|---|
| 2026.01.22 | ₩26,100 | ₩26,581 | ₩26,100 | ₩26,273 | +0.67% | 7.9만 |
|---|
| 2026.01.21 | ₩25,618 | ₩26,173 | ₩25,618 | ₩26,113 | +1.93% | 13.3만 |
|---|
| 2026.01.20 | ₩25,899 | ₩25,959 | ₩25,378 | ₩25,605 | -1.14% | 20.8만 |
|---|
| 2026.01.16 | ₩26,193 | ₩26,541 | ₩25,939 | ₩26,006 | -0.71% | 9.4만 |
|---|
| 2026.01.15 | ₩25,565 | ₩26,581 | ₩25,538 | ₩26,207 | +2.51% | 22.2만 |
|---|
| 2026.01.14 | ₩24,976 | ₩25,739 | ₩24,976 | ₩25,685 | +2.84% | 14.2만 |
|---|
| 2026.01.13 | ₩25,190 | ₩25,592 | ₩24,916 | ₩25,003 | -0.74% | 11.7만 |
|---|
| 2026.01.12 | ₩24,883 | ₩25,719 | ₩24,870 | ₩25,231 | +1.40% | 16.3만 |
|---|
| 2026.01.09 | ₩24,522 | ₩25,003 | ₩24,522 | ₩24,896 | +1.53% | 11.1만 |
|---|
| 2026.01.08 | ₩24,214 | ₩24,756 | ₩24,074 | ₩24,535 | +1.33% | 11만 |
|---|
| 2026.01.07 | ₩24,722 | ₩24,736 | ₩24,161 | ₩24,295 | -1.73% | 11.9만 |
|---|
| 2026.01.06 | ₩25,137 | ₩25,297 | ₩24,495 | ₩24,896 | -0.96% | 14.7만 |
|---|
| 2026.01.05 | ₩25,912 | ₩26,207 | ₩25,164 | ₩25,271 | -2.48% | 9.3만 |
|---|
| 2026.01.02 | ₩27,798 | ₩28,607 | ₩26,046 | ₩26,126 | -6.01% | 19만 |
|---|
| 2025.12.31 | ₩25,939 | ₩28,132 | ₩25,872 | ₩27,758 | +7.01% | 36.6만 |
|---|
| 2025.12.30 | ₩25,792 | ₩26,120 | ₩25,792 | ₩26,059 | +1.04% | 7.4만 |
|---|
| 2025.12.29 | ₩25,578 | ₩26,046 | ₩25,578 | ₩25,859 | +1.10% | 7.1만 |
|---|
| 2025.12.26 | ₩26,367 | ₩26,367 | ₩25,966 | ₩26,100 | -1.01% | 4.1만 |
|---|
| 2025.12.24 | ₩26,166 | ₩26,354 | ₩26,086 | ₩26,140 | -0.10% | 1.9만 |
|---|
| 2025.12.23 | ₩25,819 | ₩26,220 | ₩25,819 | ₩26,046 | +0.88% | 5.1만 |
|---|
| 2025.12.22 | ₩26,006 | ₩26,474 | ₩25,899 | ₩25,939 | -0.26% | 7.7만 |
|---|
| 2025.12.19 | ₩26,434 | ₩26,608 | ₩25,826 | ₩26,113 | -1.21% | 29.6만 |
|---|
| 2025.12.18 | ₩26,273 | ₩26,568 | ₩25,565 | ₩26,340 | +0.25% | 7.7만 |
|---|
| 2025.12.17 | ₩26,033 | ₩26,514 | ₩25,939 | ₩26,113 | +0.31% | 5.6만 |
|---|
| 2025.12.16 | ₩26,233 | ₩26,942 | ₩26,073 | ₩26,287 | +0.20% | 17.8만 |
|---|
| 2025.12.15 | ₩26,340 | ₩26,380 | ₩26,006 | ₩26,260 | -0.30% | 9.7만 |
|---|
| 2025.12.12 | ₩26,340 | ₩26,715 | ₩26,140 | ₩26,193 | -0.56% | 5.3만 |
|---|
| 2025.12.11 | ₩26,380 | ₩26,728 | ₩25,859 | ₩26,207 | -0.66% | 5.9만 |
|---|
| 2025.12.10 | ₩25,498 | ₩26,474 | ₩25,498 | ₩26,287 | +3.09% | 8.1만 |
|---|
| 2025.12.09 | ₩25,217 | ₩25,826 | ₩24,923 | ₩25,418 | +0.80% | 5.7만 |
|---|
| 2025.12.08 | ₩25,324 | ₩25,719 | ₩24,769 | ₩25,150 | -0.69% | 7.2만 |
|---|
| 2025.12.05 | ₩25,384 | ₩25,632 | ₩25,110 | ₩25,204 | -0.71% | 5.6만 |
|---|
| 2025.12.04 | ₩25,284 | ₩25,999 | ₩25,124 | ₩25,364 | +0.32% | 5.2만 |
|---|
| 2025.12.03 | ₩26,073 | ₩26,487 | ₩25,745 | ₩25,846 | -0.87% | 6.7만 |
|---|
| 2025.12.02 | ₩26,006 | ₩26,247 | ₩25,197 | ₩25,939 | -0.26% | 5.3만 |
|---|
| 2025.12.01 | ₩25,819 | ₩26,093 | ₩25,384 | ₩26,019 | +0.78% | 4.8만 |
|---|
| 2025.11.28 | ₩26,006 | ₩26,193 | ₩25,819 | ₩25,846 | -0.62% | 2.9만 |
|---|
| 2025.11.26 | ₩25,190 | ₩26,073 | ₩25,190 | ₩25,966 | +3.08% | 5만 |
|---|
| 2025.11.25 | ₩24,696 | ₩25,364 | ₩24,696 | ₩25,297 | +2.44% | 6.2만 |
|---|
| 2025.11.24 | ₩24,428 | ₩25,197 | ₩23,546 | ₩24,602 | +0.71% | 7.2만 |
|---|
| 2025.11.21 | ₩24,682 | ₩25,003 | ₩24,308 | ₩24,535 | -0.60% | 5.7만 |
|---|
| 2025.11.20 | ₩24,682 | ₩24,776 | ₩24,549 | ₩24,642 | -0.16% | 4.1만 |
|---|
| 2025.11.19 | ₩24,361 | ₩24,615 | ₩24,361 | ₩24,495 | +0.55% | 5만 |
|---|
| 2025.11.18 | ₩24,208 | ₩24,535 | ₩24,121 | ₩24,468 | +1.08% | 7만 |
|---|
| 2025.11.17 | ₩24,402 | ₩24,535 | ₩24,402 | ₩24,402 | 0.00% | 11.1만 |
|---|
| 2025.11.14 | ₩24,408 | ₩24,582 | ₩24,014 | ₩24,549 | +0.58% | 6.4만 |
|---|
| 2025.11.13 | ₩24,495 | ₩24,829 | ₩24,495 | ₩24,589 | +0.38% | 4.8만 |
|---|
| 2025.11.12 | ₩24,896 | ₩24,963 | ₩24,562 | ₩24,575 | -1.29% | 4.7만 |
|---|
| 2025.11.11 | ₩24,575 | ₩24,936 | ₩24,575 | ₩24,870 | +1.20% | 4.3만 |
|---|
| 2025.11.10 | ₩25,103 | ₩25,110 | ₩24,615 | ₩24,656 | -1.78% | 5.7만 |
|---|
| 2025.11.07 | ₩26,260 | ₩26,260 | ₩24,455 | ₩25,284 | -3.72% | 13.4만 |
|---|
| 2025.11.06 | ₩25,150 | ₩25,434 | ₩25,057 | ₩25,057 | -0.37% | 4.4만 |
|---|
| 2025.11.05 | ₩25,164 | ₩25,324 | ₩25,050 | ₩25,150 | -0.05% | 3.6만 |
|---|
| 2025.11.04 | ₩24,963 | ₩25,271 | ₩24,789 | ₩25,137 | +0.70% | 5.5만 |
|---|
| 2025.11.03 | ₩24,936 | ₩25,057 | ₩24,606 | ₩25,057 | +0.48% | 4.9만 |
|---|
| 2025.10.31 | ₩24,442 | ₩24,930 | ₩24,442 | ₩24,896 | +1.86% | 5.3만 |
|---|
| 2025.10.30 | ₩24,321 | ₩24,602 | ₩24,268 | ₩24,575 | +1.04% | 6.1만 |
|---|
| 2025.10.29 | ₩24,749 | ₩25,043 | ₩24,268 | ₩24,428 | -1.30% | 5.7만 |
|---|
| 2025.10.28 | ₩24,963 | ₩25,017 | ₩24,344 | ₩24,896 | -0.27% | 4.2만 |
|---|
| 2025.10.27 | ₩25,164 | ₩25,284 | ₩24,896 | ₩25,003 | -0.64% | 4.8만 |
|---|
| 2025.10.24 | ₩24,749 | ₩25,164 | ₩24,709 | ₩25,043 | +1.19% | 3.9만 |
|---|
| 2025.10.23 | ₩24,482 | ₩24,903 | ₩24,482 | ₩24,696 | +0.87% | 5.1만 |
|---|
| 2025.10.22 | ₩24,254 | ₩24,642 | ₩24,161 | ₩24,615 | +1.49% | 7.4만 |
|---|
| 2025.10.21 | ₩23,907 | ₩24,315 | ₩23,720 | ₩24,134 | +0.95% | 4.7만 |
|---|
| 2025.10.20 | ₩24,161 | ₩24,348 | ₩23,867 | ₩24,107 | -0.22% | 6.2만 |
|---|
| 2025.10.17 | ₩24,201 | ₩24,361 | ₩24,014 | ₩24,014 | -0.77% | 7.2만 |
|---|
| 2025.10.16 | ₩24,081 | ₩24,295 | ₩24,031 | ₩24,201 | +0.50% | 8.2만 |
|---|
| 2025.10.15 | ₩24,315 | ₩24,482 | ₩24,020 | ₩24,121 | -0.80% | 6.3만 |
|---|
| 2025.10.14 | ₩24,094 | ₩24,535 | ₩23,987 | ₩24,361 | +1.11% | 6.5만 |
|---|
| 2025.10.13 | ₩24,321 | ₩24,368 | ₩23,947 | ₩24,241 | -0.33% | 8.7만 |
|---|
| 2025.10.10 | ₩24,254 | ₩24,455 | ₩24,174 | ₩24,295 | +0.17% | 9.4만 |
|---|