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 | ₩12,143 | ₩12,170 | ₩11,369 | ₩11,582 | -4.62% | 131.5만 |
| 2026.10.08 | ₩11,983 | ₩12,143 | ₩11,769 | ₩11,996 | +0.11% | 147.4만 |
| 2026.10.07 | ₩12,183 | ₩12,337 | ₩11,890 | ₩12,157 | -0.22% | 158.9만 |
| 2026.10.06 | ₩13,052 | ₩13,359 | ₩12,371 | ₩12,785 | -2.05% | 245.6만 |
| 2026.10.05 | ₩13,720 | ₩14,078 | ₩11,516 | ₩12,785 | -6.82% | 755.5만 |
| 2026.10.02 | ₩14,428 | ₩15,163 | ₩13,867 | ₩14,962 | +3.70% | 151.9만 |
| 2026.10.01 | ₩14,348 | ₩14,535 | ₩13,693 | ₩13,987 | -2.51% | 111.2만 |
| 2026.09.30 | ₩14,722 | ₩15,403 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,548 |
| -1.18% |
| 88만 |
| 2026.09.29 | ₩14,962 | ₩15,056 | ₩14,328 | ₩14,428 | -3.57% | 82.7만 |
|---|
| 2026.09.28 | ₩14,829 | ₩15,272 | ₩14,548 | ₩14,655 | -1.17% | 78.6만 |
|---|
| 2026.09.25 | ₩14,949 | ₩15,603 | ₩14,668 | ₩15,082 | +0.89% | 108만 |
|---|
| 2026.09.24 | ₩14,401 | ₩14,898 | ₩14,114 | ₩14,722 | +2.23% | 90.6만 |
|---|
| 2026.09.23 | ₩15,296 | ₩15,296 | ₩14,548 | ₩14,655 | -4.19% | 75.2만 |
|---|
| 2026.09.22 | ₩15,069 | ₩15,443 | ₩14,668 | ₩15,390 | +2.13% | 81.5만 |
|---|
| 2026.09.21 | ₩14,521 | ₩15,456 | ₩14,468 | ₩15,029 | +3.50% | 127.4만 |
|---|
| 2026.09.18 | ₩14,254 | ₩14,388 | ₩13,586 | ₩14,134 | -0.84% | 95.3만 |
|---|
| 2026.09.17 | ₩13,960 | ₩15,056 | ₩13,960 | ₩14,334 | +2.68% | 140만 |
|---|
| 2026.09.16 | ₩13,239 | ₩13,451 | ₩12,871 | ₩13,346 | +0.81% | 93.6만 |
|---|
| 2026.09.15 | ₩13,399 | ₩13,633 | ₩12,905 | ₩13,119 | -2.09% | 88만 |
|---|
| 2026.09.14 | ₩13,439 | ₩13,827 | ₩13,252 | ₩13,346 | -0.70% | 80.3만 |
|---|
| 2026.09.11 | ₩14,294 | ₩14,495 | ₩14,007 | ₩14,067 | -1.59% | 63.5만 |
|---|
| 2026.09.10 | ₩14,187 | ₩14,929 | ₩13,907 | ₩13,947 | -1.69% | 90.7만 |
|---|
| 2026.09.09 | ₩15,777 | ₩16,229 | ₩14,561 | ₩14,575 | -7.62% | 107.3만 |
|---|
| 2026.09.08 | ₩15,617 | ₩16,325 | ₩15,336 | ₩15,977 | +2.31% | 84.4만 |
|---|
| 2026.09.04 | ₩15,416 | ₩16,285 | ₩15,390 | ₩15,510 | +0.61% | 117만 |
|---|
| 2026.09.03 | ₩15,750 | ₩16,205 | ₩15,390 | ₩15,470 | -1.78% | 78.4만 |
|---|
| 2026.09.02 | ₩15,096 | ₩15,585 | ₩15,029 | ₩15,523 | +2.83% | 77만 |
|---|
| 2026.09.01 | ₩15,376 | ₩15,563 | ₩14,962 | ₩15,029 | -2.26% | 85.9만 |
|---|
| 2026.08.31 | ₩15,590 | ₩16,071 | ₩15,497 | ₩15,911 | +2.06% | 64.8만 |
|---|
| 2026.08.28 | ₩16,873 | ₩17,005 | ₩15,644 | ₩15,857 | -6.02% | 106만 |
|---|
| 2026.08.27 | ₩17,033 | ₩17,340 | ₩16,699 | ₩17,247 | +1.25% | 70.5만 |
|---|
| 2026.08.26 | ₩17,153 | ₩17,741 | ₩16,492 | ₩16,619 | -3.12% | 66.4만 |
|---|
| 2026.08.25 | ₩17,033 | ₩17,407 | ₩16,886 | ₩17,180 | +0.86% | 75.5만 |
|---|
| 2026.08.24 | ₩16,939 | ₩16,986 | ₩16,338 | ₩16,659 | -1.66% | 93.2만 |
|---|
| 2026.08.21 | ₩17,874 | ₩18,369 | ₩16,983 | ₩17,761 | -0.64% | 87.2만 |
|---|
| 2026.08.20 | ₩18,168 | ₩18,422 | ₩17,374 | ₩17,594 | -3.16% | 148.8만 |
|---|
| 2026.08.19 | ₩19,384 | ₩19,771 | ₩18,051 | ₩18,556 | -4.27% | 125만 |
|---|
| 2026.08.18 | ₩19,678 | ₩20,773 | ₩19,277 | ₩19,544 | -0.68% | 152.1만 |
|---|
| 2026.08.17 | ₩21,441 | ₩21,909 | ₩20,333 | ₩20,834 | -2.83% | 131만 |
|---|
| 2026.08.14 | ₩20,546 | ₩21,949 | ₩20,500 | ₩21,588 | +5.07% | 152.6만 |
|---|
| 2026.08.13 | ₩19,972 | ₩22,002 | ₩19,571 | ₩20,546 | +2.88% | 228.3만 |
|---|
| 2026.08.12 | ₩22,777 | ₩23,525 | ₩19,170 | ₩20,172 | -11.44% | 477.4만 |
|---|
| 2026.08.11 | ₩17,587 | ₩18,556 | ₩17,233 | ₩18,289 | +3.99% | 232.9만 |
|---|
| 2026.08.10 | ₩19,070 | ₩19,638 | ₩17,233 | ₩17,300 | -9.28% | 203.3만 |
|---|
| 2026.08.07 | ₩18,349 | ₩18,970 | ₩17,794 | ₩18,916 | +3.09% | 143만 |
|---|
| 2026.08.06 | ₩16,539 | ₩18,823 | ₩16,151 | ₩17,661 | +6.79% | 155.7만 |
|---|
| 2026.08.05 | ₩17,781 | ₩18,035 | ₩16,846 | ₩17,006 | -4.36% | 181.9만 |
|---|
| 2026.08.04 | ₩16,525 | ₩18,361 | ₩16,388 | ₩18,289 | +10.67% | 285.6만 |
|---|
| 2026.08.03 | ₩13,159 | ₩15,430 | ₩13,025 | ₩15,203 | +15.53% | 182.4만 |
|---|
| 2026.07.31 | ₩13,346 | ₩14,134 | ₩12,998 | ₩13,533 | +1.40% | 159.5만 |
|---|
| 2026.07.30 | ₩12,037 | ₩13,185 | ₩11,805 | ₩12,965 | +7.71% | 187.7만 |
|---|
| 2026.07.29 | ₩12,798 | ₩12,934 | ₩11,228 | ₩11,275 | -11.90% | 184.9만 |
|---|
| 2026.07.28 | ₩13,239 | ₩13,332 | ₩12,143 | ₩12,611 | -4.74% | 126.1만 |
|---|
| 2026.07.27 | ₩13,119 | ₩13,987 | ₩12,892 | ₩13,693 | +4.38% | 136.9만 |
|---|
| 2026.07.24 | ₩13,586 | ₩13,586 | ₩12,691 | ₩12,918 | -4.92% | 112.2만 |
|---|
| 2026.07.23 | ₩13,519 | ₩14,187 | ₩13,252 | ₩13,506 | -0.10% | 117.7만 |
|---|
| 2026.07.22 | ₩14,561 | ₩15,603 | ₩13,907 | ₩14,040 | -3.58% | 147.8만 |
|---|
| 2026.07.21 | ₩13,706 | ₩15,169 | ₩13,493 | ₩15,136 | +10.43% | 172.3만 |
|---|
| 2026.07.20 | ₩14,094 | ₩14,455 | ₩13,226 | ₩13,332 | -5.40% | 133.1만 |
|---|
| 2026.07.17 | ₩13,359 | ₩14,909 | ₩13,052 | ₩14,147 | +5.90% | 194.5만 |
|---|
| 2026.07.16 | ₩14,561 | ₩15,029 | ₩13,773 | ₩13,820 | -5.09% | 225.8만 |
|---|
| 2026.07.15 | ₩17,140 | ₩17,728 | ₩13,974 | ₩14,976 | -12.63% | 325만 |
|---|
| 2026.07.14 | ₩16,605 | ₩17,634 | ₩16,338 | ₩17,086 | +2.90% | 179.7만 |
|---|
| 2026.07.13 | ₩17,244 | ₩17,367 | ₩15,951 | ₩16,111 | -6.57% | 181.8만 |
|---|
| 2026.07.10 | ₩19,210 | ₩19,210 | ₩17,500 | ₩17,687 | -7.93% | 134만 |
|---|
| 2026.07.09 | ₩19,077 | ₩19,745 | ₩18,442 | ₩19,544 | +2.45% | 160만 |
|---|
| 2026.07.08 | ₩17,701 | ₩18,409 | ₩17,207 | ₩18,369 | +3.77% | 210.2만 |
|---|
| 2026.07.07 | ₩19,638 | ₩19,812 | ₩18,075 | ₩18,142 | -7.62% | 191.1만 |
|---|
| 2026.07.06 | ₩20,840 | ₩21,548 | ₩19,918 | ₩20,052 | -3.78% | 168.1만 |
|---|
| 2026.07.02 | ₩21,936 | ₩24,060 | ₩20,199 | ₩20,880 | -4.81% | 299.3만 |
|---|
| 2026.07.01 | ₩22,710 | ₩23,599 | ₩21,401 | ₩21,481 | -5.41% | 200.3만 |
|---|
| 2026.06.30 | ₩24,848 | ₩26,685 | ₩22,510 | ₩23,445 | -5.65% | 353.4만 |
|---|
| 2026.06.29 | ₩22,891 | ₩24,995 | ₩22,310 | ₩24,581 | +7.38% | 336.8만 |
|---|
| 2026.06.26 | ₩22,270 | ₩23,352 | ₩21,014 | ₩22,230 | -0.18% | 648.7만 |
|---|
| 2026.06.25 | ₩27,386 | ₩27,453 | ₩21,562 | ₩23,218 | -15.22% | 872.3만 |
|---|
| 2026.06.24 | ₩27,212 | ₩27,212 | ₩23,779 | ₩24,113 | -11.39% | 346.6만 |
|---|
| 2026.06.23 | ₩30,699 | ₩32,048 | ₩27,549 | ₩27,600 | -10.10% | 406.2만 |
|---|
| 2026.06.22 | ₩39,042 | ₩39,222 | ₩32,463 | ₩32,476 | -16.82% | 360.6만 |
|---|
| 2026.06.18 | ₩36,357 | ₩40,612 | ₩35,802 | ₩39,890 | +9.72% | 718만 |
|---|
| 2026.06.17 | ₩33,104 | ₩37,069 | ₩31,795 | ₩34,146 | +3.15% | 335.9만 |
|---|
| 2026.06.16 | ₩30,713 | ₩35,468 | ₩29,777 | ₩33,451 | +8.92% | 462.4만 |
|---|
| 2026.06.15 | ₩35,709 | ₩36,497 | ₩29,818 | ₩30,846 | -13.62% | 568.8만 |
|---|
| 2026.06.12 | ₩36,217 | ₩39,316 | ₩31,852 | ₩34,066 | -5.94% | 993.9만 |
|---|
| 2026.06.11 | ₩32,062 | ₩42,415 | ₩30,819 | ₩40,892 | +27.54% | 1686.2만 |
|---|
| 2026.06.10 | ₩26,631 | ₩31,568 | ₩25,489 | ₩30,298 | +13.77% | 960.7만 |
|---|
| 2026.06.09 | ₩23,218 | ₩27,253 | ₩19,665 | ₩25,957 | +11.80% | 922.2만 |
|---|
| 2026.06.08 | ₩22,216 | ₩22,978 | ₩21,027 | ₩21,682 | -2.41% | 178.3만 |
|---|
| 2026.06.05 | ₩24,354 | ₩24,828 | ₩20,186 | ₩21,174 | -13.06% | 360만 |
|---|
| 2026.06.04 | ₩25,396 | ₩28,393 | ₩24,714 | ₩25,155 | -0.95% | 331.5만 |
|---|
| 2026.06.03 | ₩28,922 | ₩29,323 | ₩25,696 | ₩26,197 | -9.42% | 222.9만 |
|---|
| 2026.06.02 | ₩28,829 | ₩30,445 | ₩27,212 | ₩29,564 | +2.55% | 179만 |
|---|
| 2026.06.01 | ₩30,379 | ₩31,006 | ₩28,161 | ₩28,735 | -5.41% | 265.8만 |
|---|
| 2026.05.29 | ₩33,024 | ₩33,131 | ₩28,829 | ₩32,075 | -2.87% | 254.4만 |
|---|
| 2026.05.28 | ₩33,591 | ₩35,402 | ₩32,493 | ₩34,346 | +2.25% | 191.4만 |
|---|
| 2026.05.27 | ₩33,558 | ₩35,255 | ₩30,886 | ₩34,466 | +2.71% | 261만 |
|---|
| 2026.05.26 | ₩33,398 | ₩34,373 | ₩31,167 | ₩33,505 | +0.32% | 440만 |
|---|
| 2026.05.22 | ₩27,921 | ₩31,060 | ₩26,464 | ₩30,806 | +10.33% | 483.5만 |
|---|
| 2026.05.21 | ₩23,953 | ₩28,041 | ₩23,472 | ₩27,159 | +13.39% | 391.8만 |
|---|
| 2026.05.20 | ₩22,924 | ₩24,808 | ₩20,827 | ₩24,728 | +7.87% | 332.9만 |
|---|
| 2026.05.19 | ₩24,380 | ₩24,474 | ₩21,054 | ₩22,697 | -6.90% | 272.1만 |
|---|
| 2026.05.18 | ₩25,893 | ₩27,354 | ₩23,579 | ₩24,888 | -3.88% | 235만 |
|---|
| 2026.05.15 | ₩25,396 | ₩27,370 | ₩23,779 | ₩24,835 | -2.21% | 267.6만 |
|---|
| 2026.05.14 | ₩28,254 | ₩28,281 | ₩25,115 | ₩26,504 | -6.19% | 325.7만 |
|---|
| 2026.05.13 | ₩22,363 | ₩28,856 | ₩22,191 | ₩28,067 | +25.51% | 1610.6만 |
|---|
| 2026.05.12 | ₩18,943 | ₩19,665 | ₩17,821 | ₩18,783 | -0.85% | 274.4만 |
|---|
| 2026.05.11 | ₩18,008 | ₩20,573 | ₩17,567 | ₩19,331 | +7.34% | 268.8만 |
|---|
| 2026.05.08 | ₩16,592 | ₩18,262 | ₩15,563 | ₩17,981 | +8.37% | 202.6만 |
|---|
| 2026.05.07 | ₩18,142 | ₩18,195 | ₩15,884 | ₩16,338 | -9.94% | 164.1만 |
|---|
| 2026.05.06 | ₩17,901 | ₩19,037 | ₩17,233 | ₩18,142 | +1.34% | 157.4만 |
|---|
| 2026.05.05 | ₩17,420 | ₩18,102 | ₩16,726 | ₩17,901 | +2.76% | 134.6만 |
|---|
| 2026.05.04 | ₩17,821 | ₩18,021 | ₩17,113 | ₩17,193 | -3.52% | 105.9만 |
|---|
| 2026.05.01 | ₩18,369 | ₩18,741 | ₩17,554 | ₩18,048 | -1.75% | 129.7만 |
|---|
| 2026.04.30 | ₩17,540 | ₩19,063 | ₩17,260 | ₩18,709 | +6.66% | 145.2만 |
|---|
| 2026.04.29 | ₩18,115 | ₩18,302 | ₩16,205 | ₩17,220 | -4.94% | 242.2만 |
|---|
| 2026.04.28 | ₩18,609 | ₩19,063 | ₩17,394 | ₩18,195 | -2.23% | 208.9만 |
|---|
| 2026.04.27 | ₩20,386 | ₩20,526 | ₩18,102 | ₩19,144 | -6.09% | 443만 |
|---|
| 2026.04.24 | ₩22,176 | ₩24,113 | ₩20,887 | ₩23,191 | +4.58% | 254.1만 |
|---|
| 2026.04.23 | ₩19,999 | ₩23,044 | ₩19,491 | ₩22,403 | +12.02% | 413.3만 |
|---|
| 2026.04.22 | ₩21,201 | ₩21,909 | ₩19,164 | ₩19,985 | -5.73% | 365.2만 |
|---|
| 2026.04.21 | ₩16,285 | ₩21,508 | ₩16,098 | ₩20,439 | +25.51% | 1236.7만 |
|---|
| 2026.04.20 | ₩14,642 | ₩15,764 | ₩14,561 | ₩15,590 | +6.48% | 128.6만 |
|---|
| 2026.04.17 | ₩15,804 | ₩16,165 | ₩14,468 | ₩15,042 | -4.82% | 217.5만 |
|---|
| 2026.04.16 | ₩15,082 | ₩15,577 | ₩14,174 | ₩15,363 | +1.86% | 189.9만 |
|---|
| 2026.04.15 | ₩14,615 | ₩15,082 | ₩13,760 | ₩15,082 | +3.20% | 144.1만 |
|---|
| 2026.04.14 | ₩15,670 | ₩16,295 | ₩13,853 | ₩14,561 | -7.08% | 178.8만 |
|---|
| 2026.04.13 | ₩13,359 | ₩15,483 | ₩12,892 | ₩15,403 | +15.30% | 156만 |
|---|
| 2026.04.10 | ₩14,668 | ₩15,176 | ₩13,152 | ₩13,426 | -8.47% | 125.3만 |
|---|
| 2026.04.09 | ₩13,653 | ₩14,935 | ₩13,653 | ₩14,628 | +7.14% | 140.7만 |
|---|
| 2026.04.08 | ₩13,960 | ₩14,243 | ₩13,239 | ₩14,107 | +1.05% | 156.1만 |
|---|
| 2026.04.07 | ₩13,279 | ₩13,346 | ₩12,377 | ₩12,778 | -3.77% | 154.6만 |
|---|
| 2026.04.06 | ₩14,147 | ₩14,428 | ₩13,065 | ₩13,513 | -4.49% | 226.6만 |
|---|
| 2026.04.02 | ₩12,157 | ₩15,924 | ₩12,053 | ₩15,871 | +30.55% | 214.4만 |
|---|
| 2026.04.01 | ₩12,611 | ₩13,413 | ₩12,451 | ₩12,838 | +1.80% | 124.4만 |
|---|
| 2026.03.31 | ₩11,556 | ₩12,825 | ₩11,542 | ₩12,544 | +8.55% | 158.5만 |
|---|
| 2026.03.30 | ₩13,386 | ₩13,585 | ₩11,168 | ₩11,556 | -13.67% | 369.5만 |
|---|
| 2026.03.27 | ₩12,985 | ₩13,546 | ₩11,809 | ₩12,023 | -7.41% | 230.3만 |
|---|
| 2026.03.26 | ₩13,827 | ₩14,575 | ₩12,892 | ₩13,359 | -3.38% | 242.7만 |
|---|
| 2026.03.25 | ₩15,750 | ₩15,929 | ₩13,065 | ₩14,201 | -9.84% | 661.5만 |
|---|
| 2026.03.24 | ₩17,367 | ₩19,544 | ₩17,233 | ₩18,062 | +4.00% | 242.1만 |
|---|
| 2026.03.23 | ₩16,191 | ₩17,995 | ₩15,857 | ₩17,647 | +8.99% | 163.2만 |
|---|
| 2026.03.20 | ₩16,886 | ₩17,353 | ₩15,443 | ₩15,650 | -7.32% | 172.3만 |
|---|
| 2026.03.19 | ₩17,988 | ₩17,988 | ₩15,764 | ₩16,859 | -6.28% | 362.7만 |
|---|
| 2026.03.18 | ₩19,878 | ₩20,720 | ₩18,502 | ₩18,743 | -5.71% | 143.6만 |
|---|
| 2026.03.17 | ₩19,451 | ₩20,667 | ₩19,104 | ₩20,480 | +5.29% | 124.2만 |
|---|
| 2026.03.16 | ₩19,197 | ₩20,239 | ₩18,756 | ₩19,437 | +1.25% | 132.3만 |
|---|
| 2026.03.13 | ₩21,375 | ₩21,909 | ₩18,369 | ₩18,836 | -11.87% | 171.2만 |
|---|
| 2026.03.12 | ₩18,422 | ₩22,043 | ₩18,422 | ₩20,733 | +12.55% | 352.1만 |
|---|
| 2026.03.11 | ₩17,741 | ₩20,827 | ₩17,113 | ₩18,676 | +5.27% | 549.1만 |
|---|
| 2026.03.10 | ₩16,084 | ₩18,035 | ₩15,510 | ₩16,552 | +2.91% | 141.1만 |
|---|
| 2026.03.09 | ₩15,817 | ₩16,525 | ₩15,310 | ₩16,311 | +3.12% | 72.6만 |
|---|
| 2026.03.06 | ₩15,430 | ₩18,062 | ₩15,163 | ₩16,178 | +4.85% | 205만 |
|---|
| 2026.03.05 | ₩16,352 | ₩17,754 | ₩15,497 | ₩16,031 | -1.96% | 140.2만 |
|---|
| 2026.03.04 | ₩16,525 | ₩17,327 | ₩15,644 | ₩16,378 | -0.89% | 103.7만 |
|---|
| 2026.03.03 | ₩14,695 | ₩16,298 | ₩14,495 | ₩15,844 | +7.82% | 118.7만 |
|---|
| 2026.03.02 | ₩13,065 | ₩16,018 | ₩12,825 | ₩15,831 | +21.17% | 173.5만 |
|---|
| 2026.02.27 | ₩13,546 | ₩13,974 | ₩12,491 | ₩13,600 | +0.39% | 148.5만 |
|---|
| 2026.02.26 | ₩12,892 | ₩14,481 | ₩12,371 | ₩14,468 | +12.23% | 128.1만 |
|---|
| 2026.02.25 | ₩13,226 | ₩13,533 | ₩12,558 | ₩13,038 | -1.41% | 97.6만 |
|---|
| 2026.02.24 | ₩12,571 | ₩13,559 | ₩11,890 | ₩12,932 | +2.87% | 109.6만 |
|---|
| 2026.02.23 | ₩12,090 | ₩13,092 | ₩11,386 | ₩12,825 | +6.08% | 149.1만 |
|---|
| 2026.02.20 | ₩13,359 | ₩14,655 | ₩11,850 | ₩12,090 | -9.50% | 238.4만 |
|---|
| 2026.02.19 | ₩12,050 | ₩14,080 | ₩11,088 | ₩13,706 | +13.75% | 268.4만 |
|---|
| 2026.02.18 | ₩12,437 | ₩12,582 | ₩11,502 | ₩12,050 | -3.11% | 316.9만 |
|---|
| 2026.02.17 | ₩15,363 | ₩15,844 | ₩11,689 | ₩12,584 | -18.09% | 598.7만 |
|---|
| 2026.02.13 | ₩14,815 | ₩15,630 | ₩13,706 | ₩14,922 | +0.72% | 109.2만 |
|---|
| 2026.02.12 | ₩16,498 | ₩17,153 | ₩14,722 | ₩14,869 | -9.88% | 150만 |
|---|
| 2026.02.11 | ₩19,598 | ₩20,373 | ₩16,378 | ₩16,832 | -14.11% | 192.3만 |
|---|
| 2026.02.10 | ₩20,887 | ₩21,228 | ₩17,768 | ₩17,955 | -14.04% | 511.7만 |
|---|
| 2026.02.09 | ₩18,302 | ₩18,502 | ₩17,367 | ₩18,302 | 0.00% | 89.5만 |
|---|
| 2026.02.06 | ₩16,939 | ₩19,077 | ₩16,178 | ₩18,970 | +11.99% | 165.8만 |
|---|
| 2026.02.05 | ₩15,630 | ₩17,086 | ₩14,855 | ₩16,418 | +5.04% | 182.6만 |
|---|
| 2026.02.04 | ₩19,825 | ₩19,845 | ₩15,697 | ₩16,525 | -16.64% | 311만 |
|---|
| 2026.02.03 | ₩17,888 | ₩20,987 | ₩17,634 | ₩20,466 | +14.41% | 321만 |
|---|
| 2026.02.02 | ₩17,500 | ₩19,250 | ₩16,619 | ₩16,832 | -3.82% | 217.6만 |
|---|
| 2026.01.30 | ₩18,409 | ₩20,039 | ₩17,420 | ₩17,594 | -4.43% | 221.9만 |
|---|
| 2026.01.29 | ₩20,854 | ₩21,535 | ₩17,888 | ₩18,863 | -9.55% | 330만 |
|---|
| 2026.01.28 | ₩19,584 | ₩23,044 | ₩18,716 | ₩22,216 | +13.44% | 401만 |
|---|
| 2026.01.27 | ₩17,861 | ₩20,306 | ₩16,556 | ₩18,703 | +4.71% | 321.3만 |
|---|
| 2026.01.26 | ₩19,771 | ₩19,905 | ₩16,752 | ₩17,193 | -13.04% | 258.9만 |
|---|
| 2026.01.23 | ₩23,926 | ₩24,407 | ₩19,771 | ₩20,105 | -15.97% | 283.5만 |
|---|
| 2026.01.22 | ₩24,273 | ₩24,888 | ₩22,283 | ₩24,153 | -0.50% | 139.4만 |
|---|
| 2026.01.21 | ₩27,092 | ₩27,906 | ₩21,107 | ₩23,004 | -15.09% | 286.9만 |
|---|
| 2026.01.20 | ₩25,690 | ₩28,722 | ₩25,396 | ₩25,636 | -0.21% | 165.7만 |
|---|
| 2026.01.16 | ₩23,639 | ₩28,922 | ₩23,639 | ₩28,882 | +22.18% | 199.4만 |
|---|
| 2026.01.15 | ₩24,113 | ₩26,919 | ₩23,258 | ₩23,459 | -2.71% | 160.9만 |
|---|
| 2026.01.14 | ₩26,090 | ₩26,144 | ₩22,751 | ₩24,113 | -7.58% | 212만 |
|---|
| 2026.01.13 | ₩30,753 | ₩31,848 | ₩25,863 | ₩26,832 | -12.75% | 181.6만 |
|---|
| 2026.01.12 | ₩28,588 | ₩29,724 | ₩26,384 | ₩29,510 | +3.22% | 144.3만 |
|---|
| 2026.01.09 | ₩27,533 | ₩28,922 | ₩25,115 | ₩26,852 | -2.47% | 128.9만 |
|---|
| 2026.01.08 | ₩24,674 | ₩27,787 | ₩23,525 | ₩26,959 | +9.26% | 186.7만 |
|---|
| 2026.01.07 | ₩24,086 | ₩26,317 | ₩23,245 | ₩24,020 | -0.28% | 114.7만 |
|---|
| 2026.01.06 | ₩20,974 | ₩26,451 | ₩20,039 | ₩25,329 | +20.76% | 191만 |
|---|
| 2026.01.05 | ₩23,258 | ₩26,358 | ₩20,520 | ₩20,920 | -10.05% | 208.6만 |
|---|
| 2026.01.02 | ₩18,716 | ₩22,670 | ₩17,781 | ₩22,149 | +18.34% | 148.5만 |
|---|
| 2025.12.31 | ₩19,264 | ₩19,739 | ₩18,302 | ₩18,355 | -4.72% | 44.7만 |
|---|
| 2025.12.30 | ₩19,050 | ₩21,107 | ₩18,369 | ₩19,464 | +2.17% | 104.8만 |
|---|
| 2025.12.29 | ₩17,033 | ₩20,159 | ₩16,445 | ₩19,170 | +12.55% | 89.2만 |
|---|
| 2025.12.26 | ₩19,250 | ₩19,411 | ₩16,726 | ₩18,035 | -6.32% | 75.9만 |
|---|
| 2025.12.24 | ₩19,918 | ₩20,155 | ₩17,794 | ₩19,277 | -3.22% | 54.3만 |
|---|
| 2025.12.23 | ₩19,504 | ₩21,548 | ₩17,287 | ₩19,918 | +2.12% | 177.6만 |
|---|
| 2025.12.22 | ₩16,699 | ₩21,762 | ₩16,539 | ₩20,827 | +24.72% | 709.2만 |
|---|
| 2025.12.19 | ₩15,229 | ₩16,365 | ₩13,852 | ₩14,468 | -5.00% | 160.6만 |
|---|
| 2025.12.18 | ₩13,185 | ₩16,111 | ₩12,972 | ₩15,296 | +16.01% | 142.3만 |
|---|
| 2025.12.17 | ₩12,664 | ₩15,069 | ₩12,371 | ₩12,664 | 0.00% | 148.7만 |
|---|
| 2025.12.16 | ₩12,437 | ₩13,586 | ₩11,489 | ₩12,237 | -1.61% | 93.7만 |
|---|
| 2025.12.15 | ₩14,976 | ₩15,563 | ₩11,769 | ₩12,972 | -13.38% | 172만 |
|---|
| 2025.12.12 | ₩19,117 | ₩20,039 | ₩14,040 | ₩15,924 | -16.70% | 347.1만 |
|---|
| 2025.12.11 | ₩11,329 | ₩18,062 | ₩11,329 | ₩17,874 | +57.78% | 467.4만 |
|---|
| 2025.12.10 | ₩10,701 | ₩12,357 | ₩9,084 | ₩11,489 | +7.37% | 422.2만 |
|---|
| 2025.12.09 | ₩7,869 | ₩8,951 | ₩7,855 | ₩8,804 | +11.88% | 108만 |
|---|
| 2025.12.08 | ₩7,615 | ₩8,149 | ₩7,027 | ₩7,975 | +4.74% | 61.7만 |
|---|
| 2025.12.05 | ₩8,323 | ₩8,523 | ₩7,348 | ₩7,441 | -10.59% | 43.7만 |
|---|
| 2025.12.04 | ₩7,695 | ₩8,764 | ₩7,107 | ₩8,470 | +10.07% | 69.3만 |
|---|
| 2025.12.03 | ₩7,241 | ₩7,775 | ₩7,067 | ₩7,695 | +6.27% | 26.3만 |
|---|
| 2025.12.02 | ₩6,706 | ₩7,301 | ₩6,658 | ₩7,174 | +6.97% | 18만 |
|---|
| 2025.12.01 | ₩6,933 | ₩7,254 | ₩6,533 | ₩6,593 | -4.91% | 18.9만 |
|---|
| 2025.11.28 | ₩7,187 | ₩7,548 | ₩7,047 | ₩7,147 | -0.56% | 15.2만 |
|---|
| 2025.11.26 | ₩6,800 | ₩7,548 | ₩6,626 | ₩7,187 | +5.70% | 48.1만 |
|---|
| 2025.11.25 | ₩6,386 | ₩7,067 | ₩6,105 | ₩6,760 | +5.86% | 32.8만 |
|---|
| 2025.11.24 | ₩6,586 | ₩6,666 | ₩6,212 | ₩6,452 | -2.03% | 36.8만 |
|---|
| 2025.11.21 | ₩6,012 | ₩6,693 | ₩5,624 | ₩6,573 | +9.33% | 42.3만 |
|---|
| 2025.11.20 | ₩5,691 | ₩7,134 | ₩5,691 | ₩5,918 | +3.99% | 80.6만 |
|---|
| 2025.11.19 | ₩5,838 | ₩6,078 | ₩5,477 | ₩5,544 | -5.03% | 18.2만 |
|---|
| 2025.11.18 | ₩5,611 | ₩5,931 | ₩5,424 | ₩5,891 | +5.00% | 27.3만 |
|---|
| 2025.11.17 | ₩6,159 | ₩6,419 | ₩5,370 | ₩5,811 | -5.64% | 59.7만 |
|---|
| 2025.11.14 | ₩6,279 | ₩6,933 | ₩6,065 | ₩6,225 | -0.85% | 32.4만 |
|---|
| 2025.11.13 | ₩7,681 | ₩7,681 | ₩6,399 | ₩6,639 | -13.57% | 37.9만 |
|---|
| 2025.11.12 | ₩7,869 | ₩7,869 | ₩6,987 | ₩7,708 | -2.04% | 44.2만 |
|---|
| 2025.11.11 | ₩6,506 | ₩7,989 | ₩6,285 | ₩7,922 | +21.77% | 105.5만 |
|---|
| 2025.11.10 | ₩6,559 | ₩6,947 | ₩6,279 | ₩6,546 | -0.20% | 53.9만 |
|---|
| 2025.11.07 | ₩5,878 | ₩6,493 | ₩5,010 | ₩6,292 | +7.05% | 62.9만 |
|---|
| 2025.11.06 | ₩6,613 | ₩6,613 | ₩5,818 | ₩6,052 | -8.48% | 59.2만 |
|---|
| 2025.11.05 | ₩6,052 | ₩6,933 | ₩5,838 | ₩6,666 | +10.15% | 67.5만 |
|---|
| 2025.11.04 | ₩5,958 | ₩6,479 | ₩5,684 | ₩5,718 | -4.04% | 73.4만 |
|---|
| 2025.11.03 | ₩7,254 | ₩7,529 | ₩6,252 | ₩6,452 | -11.05% | 59.5만 |
|---|
| 2025.10.31 | ₩6,746 | ₩7,461 | ₩6,579 | ₩7,414 | +9.90% | 31.3만 |
|---|
| 2025.10.30 | ₩7,080 | ₩7,521 | ₩6,546 | ₩6,666 | -5.85% | 52.1만 |
|---|
| 2025.10.29 | ₩8,029 | ₩8,633 | ₩7,241 | ₩7,321 | -8.82% | 67.5만 |
|---|
| 2025.10.28 | ₩8,416 | ₩8,773 | ₩7,573 | ₩7,762 | -7.78% | 57.3만 |
|---|
| 2025.10.27 | ₩7,408 | ₩8,884 | ₩7,281 | ₩8,737 | +17.94% | 115.7만 |
|---|
| 2025.10.24 | ₩7,548 | ₩7,668 | ₩7,040 | ₩7,040 | -6.73% | 59.1만 |
|---|
| 2025.10.23 | ₩7,494 | ₩8,363 | ₩7,027 | ₩7,414 | -1.07% | 73.2만 |
|---|
| 2025.10.22 | ₩9,071 | ₩9,071 | ₩6,733 | ₩7,394 | -18.48% | 174만 |
|---|
| 2025.10.21 | ₩9,064 | ₩10,220 | ₩8,283 | ₩9,351 | +3.17% | 180.9만 |
|---|
| 2025.10.20 | ₩7,174 | ₩8,495 | ₩7,160 | ₩7,922 | +10.43% | 83.9만 |
|---|
| 2025.10.17 | ₩7,882 | ₩8,269 | ₩6,561 | ₩6,813 | -13.56% | 108.7만 |
|---|
| 2025.10.16 | ₩9,345 | ₩9,394 | ₩7,695 | ₩7,735 | -17.23% | 92.6만 |
|---|
| 2025.10.15 | ₩9,819 | ₩11,075 | ₩8,096 | ₩8,830 | -10.07% | 167.8만 |
|---|
| 2025.10.14 | ₩6,840 | ₩9,832 | ₩6,840 | ₩9,151 | +33.79% | 199.7만 |
|---|
| 2025.10.13 | ₩6,052 | ₩7,962 | ₩6,012 | ₩7,227 | +19.43% | 176.9만 |
|---|
| 2025.10.10 | ₩6,746 | ₩6,880 | ₩5,601 | ₩5,945 | -11.88% | 104.6만 |
|---|