시장 데이터를 불러오는 중
전체 종목
벨로3D 과거 주가
Velo3D, Inc. - Common stock · VELO · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Velo3D, Inc. - Common stock · VELO · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,181 | ₩12,208 | ₩11,404 | ₩11,618 | -4.62% | 131.5만 |
| 2026.10.08 | ₩12,020 | ₩12,181 | ₩11,806 | ₩12,033 | +0.11% | 147.4만 |
| 2026.10.07 | ₩12,221 | ₩12,375 | ₩11,926 | ₩12,194 | -0.22% | 158.9만 |
| 2026.10.06 | ₩13,092 | ₩13,400 | ₩12,409 | ₩12,824 | -2.05% | 245.6만 |
| 2026.10.05 | ₩13,762 | ₩14,121 | ₩11,551 | ₩12,824 | -6.82% | 755.5만 |
| 2026.10.02 | ₩14,472 | ₩15,209 | ₩13,909 | ₩15,008 | +3.70% | 151.9만 |
| 2026.10.01 | ₩14,392 | ₩14,579 | ₩13,735 | ₩14,030 | -2.51% | 111.2만 |
| 2026.09.30 | ₩14,767 | ₩15,450 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,579 |
| ₩14,593 |
| -1.18% |
| 88만 |
| 2026.09.29 | ₩15,008 | ₩15,102 | ₩14,372 | ₩14,472 | -3.57% | 82.7만 |
|---|
| 2026.09.28 | ₩14,874 | ₩15,319 | ₩14,593 | ₩14,700 | -1.17% | 78.6만 |
|---|
| 2026.09.25 | ₩14,995 | ₩15,651 | ₩14,713 | ₩15,129 | +0.89% | 108만 |
|---|
| 2026.09.24 | ₩14,445 | ₩14,944 | ₩14,157 | ₩14,767 | +2.23% | 90.6만 |
|---|
| 2026.09.23 | ₩15,343 | ₩15,343 | ₩14,593 | ₩14,700 | -4.19% | 75.2만 |
|---|
| 2026.09.22 | ₩15,115 | ₩15,491 | ₩14,713 | ₩15,437 | +2.13% | 81.5만 |
|---|
| 2026.09.21 | ₩14,566 | ₩15,504 | ₩14,512 | ₩15,075 | +3.50% | 127.4만 |
|---|
| 2026.09.18 | ₩14,298 | ₩14,432 | ₩13,628 | ₩14,177 | -0.84% | 95.3만 |
|---|
| 2026.09.17 | ₩14,003 | ₩15,102 | ₩14,003 | ₩14,378 | +2.68% | 140만 |
|---|
| 2026.09.16 | ₩13,280 | ₩13,493 | ₩12,911 | ₩13,387 | +0.81% | 93.6만 |
|---|
| 2026.09.15 | ₩13,440 | ₩13,675 | ₩12,945 | ₩13,159 | -2.09% | 88만 |
|---|
| 2026.09.14 | ₩13,481 | ₩13,869 | ₩13,293 | ₩13,387 | -0.70% | 80.3만 |
|---|
| 2026.09.11 | ₩14,338 | ₩14,539 | ₩14,050 | ₩14,110 | -1.59% | 63.5만 |
|---|
| 2026.09.10 | ₩14,231 | ₩14,975 | ₩13,950 | ₩13,990 | -1.69% | 90.7만 |
|---|
| 2026.09.09 | ₩15,826 | ₩16,279 | ₩14,606 | ₩14,620 | -7.62% | 107.3만 |
|---|
| 2026.09.08 | ₩15,665 | ₩16,375 | ₩15,383 | ₩16,027 | +2.31% | 84.4만 |
|---|
| 2026.09.04 | ₩15,464 | ₩16,335 | ₩15,437 | ₩15,558 | +0.61% | 117만 |
|---|
| 2026.09.03 | ₩15,799 | ₩16,254 | ₩15,437 | ₩15,517 | -1.78% | 78.4만 |
|---|
| 2026.09.02 | ₩15,142 | ₩15,633 | ₩15,075 | ₩15,571 | +2.83% | 77만 |
|---|
| 2026.09.01 | ₩15,424 | ₩15,611 | ₩15,008 | ₩15,075 | -2.26% | 85.9만 |
|---|
| 2026.08.31 | ₩15,638 | ₩16,120 | ₩15,544 | ₩15,960 | +2.06% | 64.8만 |
|---|
| 2026.08.28 | ₩16,924 | ₩17,057 | ₩15,692 | ₩15,906 | -6.02% | 106만 |
|---|
| 2026.08.27 | ₩17,085 | ₩17,393 | ₩16,750 | ₩17,300 | +1.25% | 70.5만 |
|---|
| 2026.08.26 | ₩17,206 | ₩17,795 | ₩16,543 | ₩16,670 | -3.12% | 66.4만 |
|---|
| 2026.08.25 | ₩17,085 | ₩17,460 | ₩16,938 | ₩17,233 | +0.86% | 75.5만 |
|---|
| 2026.08.24 | ₩16,991 | ₩17,038 | ₩16,388 | ₩16,710 | -1.66% | 93.2만 |
|---|
| 2026.08.21 | ₩17,929 | ₩18,425 | ₩17,036 | ₩17,816 | -0.64% | 87.2만 |
|---|
| 2026.08.20 | ₩18,224 | ₩18,479 | ₩17,427 | ₩17,648 | -3.16% | 148.8만 |
|---|
| 2026.08.19 | ₩19,444 | ₩19,832 | ₩18,106 | ₩18,613 | -4.27% | 125만 |
|---|
| 2026.08.18 | ₩19,738 | ₩20,837 | ₩19,336 | ₩19,604 | -0.68% | 152.1만 |
|---|
| 2026.08.17 | ₩21,507 | ₩21,976 | ₩20,395 | ₩20,898 | -2.83% | 131만 |
|---|
| 2026.08.14 | ₩20,610 | ₩22,017 | ₩20,563 | ₩21,655 | +5.07% | 152.6만 |
|---|
| 2026.08.13 | ₩20,033 | ₩22,070 | ₩19,631 | ₩20,610 | +2.88% | 228.3만 |
|---|
| 2026.08.12 | ₩22,847 | ₩23,598 | ₩19,229 | ₩20,234 | -11.44% | 477.4만 |
|---|
| 2026.08.11 | ₩17,641 | ₩18,613 | ₩17,286 | ₩18,345 | +3.99% | 232.9만 |
|---|
| 2026.08.10 | ₩19,129 | ₩19,698 | ₩17,286 | ₩17,353 | -9.28% | 203.3만 |
|---|
| 2026.08.07 | ₩18,405 | ₩19,028 | ₩17,849 | ₩18,975 | +3.09% | 143만 |
|---|
| 2026.08.06 | ₩16,589 | ₩18,881 | ₩16,201 | ₩17,715 | +6.79% | 155.7만 |
|---|
| 2026.08.05 | ₩17,836 | ₩18,090 | ₩16,898 | ₩17,058 | -4.36% | 181.9만 |
|---|
| 2026.08.04 | ₩16,576 | ₩18,417 | ₩16,438 | ₩18,345 | +10.67% | 285.6만 |
|---|
| 2026.08.03 | ₩13,199 | ₩15,477 | ₩13,065 | ₩15,249 | +15.53% | 182.4만 |
|---|
| 2026.07.31 | ₩13,387 | ₩14,177 | ₩13,038 | ₩13,574 | +1.40% | 159.5만 |
|---|
| 2026.07.30 | ₩12,074 | ₩13,226 | ₩11,842 | ₩13,005 | +7.71% | 187.7만 |
|---|
| 2026.07.29 | ₩12,837 | ₩12,974 | ₩11,263 | ₩11,310 | -11.90% | 184.9만 |
|---|
| 2026.07.28 | ₩13,280 | ₩13,373 | ₩12,181 | ₩12,650 | -4.74% | 126.1만 |
|---|
| 2026.07.27 | ₩13,159 | ₩14,030 | ₩12,931 | ₩13,735 | +4.38% | 136.9만 |
|---|
| 2026.07.24 | ₩13,628 | ₩13,628 | ₩12,730 | ₩12,958 | -4.92% | 112.2만 |
|---|
| 2026.07.23 | ₩13,561 | ₩14,231 | ₩13,293 | ₩13,548 | -0.10% | 117.7만 |
|---|
| 2026.07.22 | ₩14,606 | ₩15,651 | ₩13,950 | ₩14,084 | -3.58% | 147.8만 |
|---|
| 2026.07.21 | ₩13,749 | ₩15,216 | ₩13,534 | ₩15,182 | +10.43% | 172.3만 |
|---|
| 2026.07.20 | ₩14,137 | ₩14,499 | ₩13,266 | ₩13,373 | -5.40% | 133.1만 |
|---|
| 2026.07.17 | ₩13,400 | ₩14,955 | ₩13,092 | ₩14,191 | +5.90% | 194.5만 |
|---|
| 2026.07.16 | ₩14,606 | ₩15,075 | ₩13,816 | ₩13,863 | -5.09% | 225.8만 |
|---|
| 2026.07.15 | ₩17,192 | ₩17,782 | ₩14,017 | ₩15,022 | -12.63% | 325만 |
|---|
| 2026.07.14 | ₩16,656 | ₩17,688 | ₩16,388 | ₩17,139 | +2.90% | 179.7만 |
|---|
| 2026.07.13 | ₩17,297 | ₩17,420 | ₩16,000 | ₩16,161 | -6.57% | 181.8만 |
|---|
| 2026.07.10 | ₩19,269 | ₩19,269 | ₩17,554 | ₩17,742 | -7.93% | 134만 |
|---|
| 2026.07.09 | ₩19,135 | ₩19,805 | ₩18,499 | ₩19,604 | +2.45% | 160만 |
|---|
| 2026.07.08 | ₩17,755 | ₩18,465 | ₩17,259 | ₩18,425 | +3.77% | 210.2만 |
|---|
| 2026.07.07 | ₩19,698 | ₩19,872 | ₩18,130 | ₩18,197 | -7.62% | 191.1만 |
|---|
| 2026.07.06 | ₩20,904 | ₩21,615 | ₩19,980 | ₩20,114 | -3.78% | 168.1만 |
|---|
| 2026.07.02 | ₩22,003 | ₩24,134 | ₩20,261 | ₩20,945 | -4.81% | 299.3만 |
|---|
| 2026.07.01 | ₩22,780 | ₩23,671 | ₩21,467 | ₩21,548 | -5.41% | 200.3만 |
|---|
| 2026.06.30 | ₩24,924 | ₩26,767 | ₩22,579 | ₩23,517 | -5.65% | 353.4만 |
|---|
| 2026.06.29 | ₩22,961 | ₩25,072 | ₩22,378 | ₩24,656 | +7.38% | 336.8만 |
|---|
| 2026.06.26 | ₩22,338 | ₩23,424 | ₩21,079 | ₩22,298 | -0.18% | 648.7만 |
|---|
| 2026.06.25 | ₩27,470 | ₩27,537 | ₩21,628 | ₩23,290 | -15.22% | 872.3만 |
|---|
| 2026.06.24 | ₩27,296 | ₩27,296 | ₩23,852 | ₩24,187 | -11.39% | 346.6만 |
|---|
| 2026.06.23 | ₩30,794 | ₩32,147 | ₩27,634 | ₩27,685 | -10.10% | 406.2만 |
|---|
| 2026.06.22 | ₩39,162 | ₩39,343 | ₩32,562 | ₩32,576 | -16.82% | 360.6만 |
|---|
| 2026.06.18 | ₩36,469 | ₩40,737 | ₩35,913 | ₩40,013 | +9.72% | 718만 |
|---|
| 2026.06.17 | ₩33,206 | ₩37,183 | ₩31,892 | ₩34,251 | +3.15% | 335.9만 |
|---|
| 2026.06.16 | ₩30,807 | ₩35,578 | ₩29,869 | ₩33,554 | +8.92% | 462.4만 |
|---|
| 2026.06.15 | ₩35,819 | ₩36,609 | ₩29,909 | ₩30,941 | -13.62% | 568.8만 |
|---|
| 2026.06.12 | ₩36,328 | ₩39,437 | ₩31,950 | ₩34,171 | -5.94% | 993.9만 |
|---|
| 2026.06.11 | ₩32,160 | ₩42,546 | ₩30,914 | ₩41,018 | +27.54% | 1686.2만 |
|---|
| 2026.06.10 | ₩26,713 | ₩31,665 | ₩25,568 | ₩30,392 | +13.77% | 960.7만 |
|---|
| 2026.06.09 | ₩23,290 | ₩27,336 | ₩19,725 | ₩26,037 | +11.80% | 922.2만 |
|---|
| 2026.06.08 | ₩22,285 | ₩23,048 | ₩21,092 | ₩21,749 | -2.41% | 178.3만 |
|---|
| 2026.06.05 | ₩24,429 | ₩24,904 | ₩20,248 | ₩21,239 | -13.06% | 360만 |
|---|
| 2026.06.04 | ₩25,474 | ₩28,481 | ₩24,790 | ₩25,233 | -0.95% | 331.5만 |
|---|
| 2026.06.03 | ₩29,011 | ₩29,413 | ₩25,775 | ₩26,278 | -9.42% | 222.9만 |
|---|
| 2026.06.02 | ₩28,918 | ₩30,539 | ₩27,296 | ₩29,655 | +2.55% | 179만 |
|---|
| 2026.06.01 | ₩30,472 | ₩31,102 | ₩28,248 | ₩28,824 | -5.41% | 265.8만 |
|---|
| 2026.05.29 | ₩33,125 | ₩33,232 | ₩28,918 | ₩32,174 | -2.87% | 254.4만 |
|---|
| 2026.05.28 | ₩33,695 | ₩35,511 | ₩32,593 | ₩34,452 | +2.25% | 191.4만 |
|---|
| 2026.05.27 | ₩33,661 | ₩35,363 | ₩30,981 | ₩34,573 | +2.71% | 261만 |
|---|
| 2026.05.26 | ₩33,501 | ₩34,479 | ₩31,263 | ₩33,608 | +0.32% | 440만 |
|---|
| 2026.05.22 | ₩28,006 | ₩31,155 | ₩26,546 | ₩30,901 | +10.33% | 483.5만 |
|---|
| 2026.05.21 | ₩24,027 | ₩28,127 | ₩23,544 | ₩27,243 | +13.39% | 391.8만 |
|---|
| 2026.05.20 | ₩22,995 | ₩24,884 | ₩20,891 | ₩24,804 | +7.87% | 332.9만 |
|---|
| 2026.05.19 | ₩24,455 | ₩24,549 | ₩21,119 | ₩22,767 | -6.90% | 272.1만 |
|---|
| 2026.05.18 | ₩25,972 | ₩27,438 | ₩23,651 | ₩24,965 | -3.88% | 235만 |
|---|
| 2026.05.15 | ₩25,474 | ₩27,454 | ₩23,852 | ₩24,911 | -2.21% | 267.6만 |
|---|
| 2026.05.14 | ₩28,341 | ₩28,368 | ₩25,192 | ₩26,586 | -6.19% | 325.7만 |
|---|
| 2026.05.13 | ₩22,432 | ₩28,944 | ₩22,259 | ₩28,154 | +25.51% | 1610.6만 |
|---|
| 2026.05.12 | ₩19,001 | ₩19,725 | ₩17,876 | ₩18,841 | -0.85% | 274.4만 |
|---|
| 2026.05.11 | ₩18,063 | ₩20,636 | ₩17,621 | ₩19,390 | +7.34% | 268.8만 |
|---|
| 2026.05.08 | ₩16,643 | ₩18,318 | ₩15,611 | ₩18,037 | +8.37% | 202.6만 |
|---|
| 2026.05.07 | ₩18,197 | ₩18,251 | ₩15,933 | ₩16,388 | -9.94% | 164.1만 |
|---|
| 2026.05.06 | ₩17,956 | ₩19,095 | ₩17,286 | ₩18,197 | +1.34% | 157.4만 |
|---|
| 2026.05.05 | ₩17,474 | ₩18,157 | ₩16,777 | ₩17,956 | +2.76% | 134.6만 |
|---|
| 2026.05.04 | ₩17,876 | ₩18,077 | ₩17,166 | ₩17,246 | -3.52% | 105.9만 |
|---|
| 2026.05.01 | ₩18,425 | ₩18,799 | ₩17,608 | ₩18,104 | -1.75% | 129.7만 |
|---|
| 2026.04.30 | ₩17,594 | ₩19,122 | ₩17,313 | ₩18,767 | +6.66% | 145.2만 |
|---|
| 2026.04.29 | ₩18,171 | ₩18,358 | ₩16,254 | ₩17,273 | -4.94% | 242.2만 |
|---|
| 2026.04.28 | ₩18,666 | ₩19,122 | ₩17,447 | ₩18,251 | -2.23% | 208.9만 |
|---|
| 2026.04.27 | ₩20,449 | ₩20,589 | ₩18,157 | ₩19,202 | -6.09% | 443만 |
|---|
| 2026.04.24 | ₩22,244 | ₩24,187 | ₩20,951 | ₩23,263 | +4.58% | 254.1만 |
|---|
| 2026.04.23 | ₩20,060 | ₩23,115 | ₩19,551 | ₩22,472 | +12.02% | 413.3만 |
|---|
| 2026.04.22 | ₩21,266 | ₩21,976 | ₩19,223 | ₩20,047 | -5.73% | 365.2만 |
|---|
| 2026.04.21 | ₩16,335 | ₩21,574 | ₩16,147 | ₩20,502 | +25.51% | 1236.7만 |
|---|
| 2026.04.20 | ₩14,687 | ₩15,812 | ₩14,606 | ₩15,638 | +6.48% | 128.6만 |
|---|
| 2026.04.17 | ₩15,852 | ₩16,214 | ₩14,512 | ₩15,089 | -4.82% | 217.5만 |
|---|
| 2026.04.16 | ₩15,129 | ₩15,625 | ₩14,218 | ₩15,410 | +1.86% | 189.9만 |
|---|
| 2026.04.15 | ₩14,660 | ₩15,129 | ₩13,802 | ₩15,129 | +3.20% | 144.1만 |
|---|
| 2026.04.14 | ₩15,718 | ₩16,346 | ₩13,896 | ₩14,606 | -7.08% | 178.8만 |
|---|
| 2026.04.13 | ₩13,400 | ₩15,531 | ₩12,931 | ₩15,450 | +15.30% | 156만 |
|---|
| 2026.04.10 | ₩14,713 | ₩15,223 | ₩13,192 | ₩13,467 | -8.47% | 125.3만 |
|---|
| 2026.04.09 | ₩13,695 | ₩14,981 | ₩13,695 | ₩14,673 | +7.14% | 140.7만 |
|---|
| 2026.04.08 | ₩14,003 | ₩14,287 | ₩13,280 | ₩14,151 | +1.05% | 156.1만 |
|---|
| 2026.04.07 | ₩13,320 | ₩13,387 | ₩12,415 | ₩12,817 | -3.77% | 154.6만 |
|---|
| 2026.04.06 | ₩14,191 | ₩14,472 | ₩13,105 | ₩13,554 | -4.49% | 226.6만 |
|---|
| 2026.04.02 | ₩12,194 | ₩15,973 | ₩12,090 | ₩15,919 | +30.55% | 214.4만 |
|---|
| 2026.04.01 | ₩12,650 | ₩13,454 | ₩12,489 | ₩12,878 | +1.80% | 124.4만 |
|---|
| 2026.03.31 | ₩11,591 | ₩12,864 | ₩11,578 | ₩12,583 | +8.55% | 158.5만 |
|---|
| 2026.03.30 | ₩13,427 | ₩13,627 | ₩11,203 | ₩11,591 | -13.67% | 369.5만 |
|---|
| 2026.03.27 | ₩13,025 | ₩13,588 | ₩11,846 | ₩12,060 | -7.41% | 230.3만 |
|---|
| 2026.03.26 | ₩13,869 | ₩14,620 | ₩12,931 | ₩13,400 | -3.38% | 242.7만 |
|---|
| 2026.03.25 | ₩15,799 | ₩15,978 | ₩13,105 | ₩14,244 | -9.84% | 661.5만 |
|---|
| 2026.03.24 | ₩17,420 | ₩19,604 | ₩17,286 | ₩18,117 | +4.00% | 242.1만 |
|---|
| 2026.03.23 | ₩16,241 | ₩18,050 | ₩15,906 | ₩17,702 | +8.99% | 163.2만 |
|---|
| 2026.03.20 | ₩16,938 | ₩17,407 | ₩15,491 | ₩15,698 | -7.32% | 172.3만 |
|---|
| 2026.03.19 | ₩18,043 | ₩18,043 | ₩15,812 | ₩16,911 | -6.28% | 362.7만 |
|---|
| 2026.03.18 | ₩19,939 | ₩20,784 | ₩18,559 | ₩18,800 | -5.71% | 143.6만 |
|---|
| 2026.03.17 | ₩19,511 | ₩20,730 | ₩19,162 | ₩20,543 | +5.29% | 124.2만 |
|---|
| 2026.03.16 | ₩19,256 | ₩20,301 | ₩18,814 | ₩19,497 | +1.25% | 132.3만 |
|---|
| 2026.03.13 | ₩21,440 | ₩21,976 | ₩18,425 | ₩18,894 | -11.87% | 171.2만 |
|---|
| 2026.03.12 | ₩18,479 | ₩22,110 | ₩18,479 | ₩20,797 | +12.55% | 352.1만 |
|---|
| 2026.03.11 | ₩17,795 | ₩20,891 | ₩17,166 | ₩18,733 | +5.27% | 549.1만 |
|---|
| 2026.03.10 | ₩16,134 | ₩18,090 | ₩15,558 | ₩16,603 | +2.91% | 141.1만 |
|---|
| 2026.03.09 | ₩15,866 | ₩16,576 | ₩15,357 | ₩16,362 | +3.12% | 72.6만 |
|---|
| 2026.03.06 | ₩15,477 | ₩18,117 | ₩15,209 | ₩16,228 | +4.85% | 205만 |
|---|
| 2026.03.05 | ₩16,402 | ₩17,809 | ₩15,544 | ₩16,080 | -1.96% | 140.2만 |
|---|
| 2026.03.04 | ₩16,576 | ₩17,380 | ₩15,692 | ₩16,429 | -0.89% | 103.7만 |
|---|
| 2026.03.03 | ₩14,740 | ₩16,348 | ₩14,539 | ₩15,893 | +7.82% | 118.7만 |
|---|
| 2026.03.02 | ₩13,105 | ₩16,067 | ₩12,864 | ₩15,879 | +21.17% | 173.5만 |
|---|
| 2026.02.27 | ₩13,588 | ₩14,017 | ₩12,529 | ₩13,641 | +0.39% | 148.5만 |
|---|
| 2026.02.26 | ₩12,931 | ₩14,526 | ₩12,409 | ₩14,512 | +12.23% | 128.1만 |
|---|
| 2026.02.25 | ₩13,266 | ₩13,574 | ₩12,596 | ₩13,079 | -1.41% | 97.6만 |
|---|
| 2026.02.24 | ₩12,610 | ₩13,601 | ₩11,926 | ₩12,971 | +2.87% | 109.6만 |
|---|
| 2026.02.23 | ₩12,127 | ₩13,132 | ₩11,421 | ₩12,864 | +6.08% | 149.1만 |
|---|
| 2026.02.20 | ₩13,400 | ₩14,700 | ₩11,886 | ₩12,127 | -9.50% | 238.4만 |
|---|
| 2026.02.19 | ₩12,087 | ₩14,124 | ₩11,122 | ₩13,749 | +13.75% | 268.4만 |
|---|
| 2026.02.18 | ₩12,476 | ₩12,620 | ₩11,538 | ₩12,087 | -3.11% | 316.9만 |
|---|
| 2026.02.17 | ₩15,410 | ₩15,893 | ₩11,725 | ₩12,623 | -18.09% | 598.7만 |
|---|
| 2026.02.13 | ₩14,861 | ₩15,678 | ₩13,749 | ₩14,968 | +0.72% | 109.2만 |
|---|
| 2026.02.12 | ₩16,549 | ₩17,206 | ₩14,767 | ₩14,914 | -9.88% | 150만 |
|---|
| 2026.02.11 | ₩19,658 | ₩20,435 | ₩16,429 | ₩16,884 | -14.11% | 192.3만 |
|---|
| 2026.02.10 | ₩20,951 | ₩21,293 | ₩17,822 | ₩18,010 | -14.04% | 511.7만 |
|---|
| 2026.02.09 | ₩18,358 | ₩18,559 | ₩17,420 | ₩18,358 | 0.00% | 89.5만 |
|---|
| 2026.02.06 | ₩16,991 | ₩19,135 | ₩16,228 | ₩19,028 | +11.99% | 165.8만 |
|---|
| 2026.02.05 | ₩15,678 | ₩17,139 | ₩14,901 | ₩16,469 | +5.04% | 182.6만 |
|---|
| 2026.02.04 | ₩19,886 | ₩19,906 | ₩15,745 | ₩16,576 | -16.64% | 311만 |
|---|
| 2026.02.03 | ₩17,943 | ₩21,052 | ₩17,688 | ₩20,529 | +14.41% | 321만 |
|---|
| 2026.02.02 | ₩17,554 | ₩19,310 | ₩16,670 | ₩16,884 | -3.82% | 217.6만 |
|---|
| 2026.01.30 | ₩18,465 | ₩20,100 | ₩17,474 | ₩17,648 | -4.43% | 221.9만 |
|---|
| 2026.01.29 | ₩20,918 | ₩21,601 | ₩17,943 | ₩18,921 | -9.55% | 330만 |
|---|
| 2026.01.28 | ₩19,645 | ₩23,115 | ₩18,774 | ₩22,285 | +13.44% | 401만 |
|---|
| 2026.01.27 | ₩17,916 | ₩20,368 | ₩16,607 | ₩18,760 | +4.71% | 321.3만 |
|---|
| 2026.01.26 | ₩19,832 | ₩19,966 | ₩16,804 | ₩17,246 | -13.04% | 258.9만 |
|---|
| 2026.01.23 | ₩24,000 | ₩24,482 | ₩19,832 | ₩20,167 | -15.97% | 283.5만 |
|---|
| 2026.01.22 | ₩24,348 | ₩24,965 | ₩22,352 | ₩24,228 | -0.50% | 139.4만 |
|---|
| 2026.01.21 | ₩27,176 | ₩27,992 | ₩21,172 | ₩23,075 | -15.09% | 286.9만 |
|---|
| 2026.01.20 | ₩25,769 | ₩28,810 | ₩25,474 | ₩25,715 | -0.21% | 165.7만 |
|---|
| 2026.01.16 | ₩23,712 | ₩29,011 | ₩23,712 | ₩28,971 | +22.18% | 199.4만 |
|---|
| 2026.01.15 | ₩24,187 | ₩27,001 | ₩23,330 | ₩23,531 | -2.71% | 160.9만 |
|---|
| 2026.01.14 | ₩26,171 | ₩26,224 | ₩22,821 | ₩24,187 | -7.58% | 212만 |
|---|
| 2026.01.13 | ₩30,847 | ₩31,946 | ₩25,943 | ₩26,914 | -12.75% | 181.6만 |
|---|
| 2026.01.12 | ₩28,676 | ₩29,815 | ₩26,465 | ₩29,601 | +3.22% | 144.3만 |
|---|
| 2026.01.09 | ₩27,618 | ₩29,011 | ₩25,192 | ₩26,934 | -2.47% | 128.9만 |
|---|
| 2026.01.08 | ₩24,750 | ₩27,872 | ₩23,598 | ₩27,042 | +9.26% | 186.7만 |
|---|
| 2026.01.07 | ₩24,161 | ₩26,398 | ₩23,316 | ₩24,094 | -0.28% | 114.7만 |
|---|
| 2026.01.06 | ₩21,038 | ₩26,532 | ₩20,100 | ₩25,407 | +20.76% | 191만 |
|---|
| 2026.01.05 | ₩23,330 | ₩26,439 | ₩20,583 | ₩20,985 | -10.05% | 208.6만 |
|---|
| 2026.01.02 | ₩18,774 | ₩22,740 | ₩17,836 | ₩22,218 | +18.34% | 148.5만 |
|---|
| 2025.12.31 | ₩19,323 | ₩19,800 | ₩18,358 | ₩18,412 | -4.72% | 44.7만 |
|---|
| 2025.12.30 | ₩19,109 | ₩21,172 | ₩18,425 | ₩19,524 | +2.17% | 104.8만 |
|---|
| 2025.12.29 | ₩17,085 | ₩20,221 | ₩16,496 | ₩19,229 | +12.55% | 89.2만 |
|---|
| 2025.12.26 | ₩19,310 | ₩19,470 | ₩16,777 | ₩18,090 | -6.32% | 75.9만 |
|---|
| 2025.12.24 | ₩19,980 | ₩20,217 | ₩17,849 | ₩19,336 | -3.22% | 54.3만 |
|---|
| 2025.12.23 | ₩19,564 | ₩21,615 | ₩17,340 | ₩19,980 | +2.12% | 177.6만 |
|---|
| 2025.12.22 | ₩16,750 | ₩21,829 | ₩16,589 | ₩20,891 | +24.72% | 709.2만 |
|---|
| 2025.12.19 | ₩15,276 | ₩16,415 | ₩13,895 | ₩14,512 | -5.00% | 160.6만 |
|---|
| 2025.12.18 | ₩13,226 | ₩16,161 | ₩13,012 | ₩15,343 | +16.01% | 142.3만 |
|---|
| 2025.12.17 | ₩12,703 | ₩15,115 | ₩12,409 | ₩12,703 | 0.00% | 148.7만 |
|---|
| 2025.12.16 | ₩12,476 | ₩13,628 | ₩11,524 | ₩12,275 | -1.61% | 93.7만 |
|---|
| 2025.12.15 | ₩15,022 | ₩15,611 | ₩11,806 | ₩13,012 | -13.38% | 172만 |
|---|
| 2025.12.12 | ₩19,176 | ₩20,100 | ₩14,084 | ₩15,973 | -16.70% | 347.1만 |
|---|
| 2025.12.11 | ₩11,363 | ₩18,117 | ₩11,363 | ₩17,929 | +57.78% | 467.4만 |
|---|
| 2025.12.10 | ₩10,734 | ₩12,395 | ₩9,112 | ₩11,524 | +7.37% | 422.2만 |
|---|
| 2025.12.09 | ₩7,893 | ₩8,978 | ₩7,879 | ₩8,831 | +11.88% | 108만 |
|---|
| 2025.12.08 | ₩7,638 | ₩8,174 | ₩7,049 | ₩8,000 | +4.74% | 61.7만 |
|---|
| 2025.12.05 | ₩8,348 | ₩8,549 | ₩7,370 | ₩7,464 | -10.59% | 43.7만 |
|---|
| 2025.12.04 | ₩7,719 | ₩8,791 | ₩7,129 | ₩8,496 | +10.07% | 69.3만 |
|---|
| 2025.12.03 | ₩7,263 | ₩7,799 | ₩7,089 | ₩7,719 | +6.27% | 26.3만 |
|---|
| 2025.12.02 | ₩6,727 | ₩7,323 | ₩6,679 | ₩7,196 | +6.97% | 18만 |
|---|
| 2025.12.01 | ₩6,955 | ₩7,276 | ₩6,553 | ₩6,613 | -4.91% | 18.9만 |
|---|
| 2025.11.28 | ₩7,209 | ₩7,571 | ₩7,069 | ₩7,169 | -0.56% | 15.2만 |
|---|
| 2025.11.26 | ₩6,821 | ₩7,571 | ₩6,646 | ₩7,209 | +5.70% | 48.1만 |
|---|
| 2025.11.25 | ₩6,405 | ₩7,089 | ₩6,124 | ₩6,781 | +5.86% | 32.8만 |
|---|
| 2025.11.24 | ₩6,606 | ₩6,687 | ₩6,231 | ₩6,472 | -2.03% | 36.8만 |
|---|
| 2025.11.21 | ₩6,030 | ₩6,714 | ₩5,641 | ₩6,593 | +9.33% | 42.3만 |
|---|
| 2025.11.20 | ₩5,708 | ₩7,156 | ₩5,708 | ₩5,936 | +3.99% | 80.6만 |
|---|
| 2025.11.19 | ₩5,856 | ₩6,097 | ₩5,494 | ₩5,561 | -5.03% | 18.2만 |
|---|
| 2025.11.18 | ₩5,628 | ₩5,950 | ₩5,440 | ₩5,909 | +5.00% | 27.3만 |
|---|
| 2025.11.17 | ₩6,177 | ₩6,439 | ₩5,387 | ₩5,829 | -5.64% | 59.7만 |
|---|
| 2025.11.14 | ₩6,298 | ₩6,955 | ₩6,084 | ₩6,244 | -0.85% | 32.4만 |
|---|
| 2025.11.13 | ₩7,705 | ₩7,705 | ₩6,419 | ₩6,660 | -13.57% | 37.9만 |
|---|
| 2025.11.12 | ₩7,893 | ₩7,893 | ₩7,008 | ₩7,732 | -2.04% | 44.2만 |
|---|
| 2025.11.11 | ₩6,526 | ₩8,013 | ₩6,305 | ₩7,946 | +21.77% | 105.5만 |
|---|
| 2025.11.10 | ₩6,579 | ₩6,968 | ₩6,298 | ₩6,566 | -0.20% | 53.9만 |
|---|
| 2025.11.07 | ₩5,896 | ₩6,512 | ₩5,025 | ₩6,311 | +7.05% | 62.9만 |
|---|
| 2025.11.06 | ₩6,633 | ₩6,633 | ₩5,836 | ₩6,070 | -8.48% | 59.2만 |
|---|
| 2025.11.05 | ₩6,070 | ₩6,955 | ₩5,856 | ₩6,687 | +10.15% | 67.5만 |
|---|
| 2025.11.04 | ₩5,976 | ₩6,499 | ₩5,702 | ₩5,735 | -4.04% | 73.4만 |
|---|
| 2025.11.03 | ₩7,276 | ₩7,552 | ₩6,271 | ₩6,472 | -11.05% | 59.5만 |
|---|
| 2025.10.31 | ₩6,767 | ₩7,484 | ₩6,600 | ₩7,437 | +9.90% | 31.3만 |
|---|
| 2025.10.30 | ₩7,102 | ₩7,544 | ₩6,566 | ₩6,687 | -5.85% | 52.1만 |
|---|
| 2025.10.29 | ₩8,054 | ₩8,659 | ₩7,263 | ₩7,343 | -8.82% | 67.5만 |
|---|
| 2025.10.28 | ₩8,442 | ₩8,800 | ₩7,597 | ₩7,786 | -7.78% | 57.3만 |
|---|
| 2025.10.27 | ₩7,430 | ₩8,911 | ₩7,303 | ₩8,764 | +17.94% | 115.7만 |
|---|
| 2025.10.24 | ₩7,571 | ₩7,692 | ₩7,062 | ₩7,062 | -6.73% | 59.1만 |
|---|
| 2025.10.23 | ₩7,518 | ₩8,389 | ₩7,049 | ₩7,437 | -1.07% | 73.2만 |
|---|
| 2025.10.22 | ₩9,099 | ₩9,099 | ₩6,754 | ₩7,417 | -18.48% | 174만 |
|---|
| 2025.10.21 | ₩9,092 | ₩10,251 | ₩8,308 | ₩9,380 | +3.17% | 180.9만 |
|---|
| 2025.10.20 | ₩7,196 | ₩8,521 | ₩7,183 | ₩7,946 | +10.43% | 83.9만 |
|---|
| 2025.10.17 | ₩7,906 | ₩8,295 | ₩6,581 | ₩6,834 | -13.56% | 108.7만 |
|---|
| 2025.10.16 | ₩9,373 | ₩9,423 | ₩7,719 | ₩7,759 | -17.23% | 92.6만 |
|---|
| 2025.10.15 | ₩9,849 | ₩11,109 | ₩8,121 | ₩8,858 | -10.07% | 167.8만 |
|---|
| 2025.10.14 | ₩6,861 | ₩9,863 | ₩6,861 | ₩9,179 | +33.79% | 199.7만 |
|---|
| 2025.10.13 | ₩6,070 | ₩7,987 | ₩6,030 | ₩7,250 | +19.43% | 176.9만 |
|---|
| 2025.10.10 | ₩6,767 | ₩6,901 | ₩5,619 | ₩5,963 | -11.88% | 104.6만 |
|---|