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 | ₩12,148 | ₩12,175 | ₩11,373 | ₩11,587 | -4.62% | 131.5만 |
| 2026.10.08 | ₩11,987 | ₩12,148 | ₩11,774 | ₩12,001 | +0.11% | 147.4만 |
| 2026.10.07 | ₩12,188 | ₩12,342 | ₩11,894 | ₩12,161 | -0.22% | 158.9만 |
| 2026.10.06 | ₩13,057 | ₩13,364 | ₩12,375 | ₩12,789 | -2.05% | 245.6만 |
| 2026.10.05 | ₩13,725 | ₩14,083 | ₩11,520 | ₩12,789 | -6.82% | 755.5만 |
| 2026.10.02 | ₩14,433 | ₩15,168 | ₩13,872 | ₩14,968 | +3.70% | 151.9만 |
| 2026.10.01 | ₩14,353 | ₩14,540 | ₩13,698 | ₩13,992 | -2.51% | 111.2만 |
| 2026.09.30 | ₩14,727 | ₩15,409 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,553 |
| -1.18% |
| 88만 |
| 2026.09.29 | ₩14,968 | ₩15,061 | ₩14,333 | ₩14,433 | -3.57% | 82.7만 |
|---|
| 2026.09.28 | ₩14,834 | ₩15,278 | ₩14,553 | ₩14,660 | -1.17% | 78.6만 |
|---|
| 2026.09.25 | ₩14,954 | ₩15,609 | ₩14,674 | ₩15,088 | +0.89% | 108만 |
|---|
| 2026.09.24 | ₩14,406 | ₩14,903 | ₩14,119 | ₩14,727 | +2.23% | 90.6만 |
|---|
| 2026.09.23 | ₩15,302 | ₩15,302 | ₩14,553 | ₩14,660 | -4.19% | 75.2만 |
|---|
| 2026.09.22 | ₩15,074 | ₩15,449 | ₩14,674 | ₩15,395 | +2.13% | 81.5만 |
|---|
| 2026.09.21 | ₩14,527 | ₩15,462 | ₩14,473 | ₩15,034 | +3.50% | 127.4만 |
|---|
| 2026.09.18 | ₩14,259 | ₩14,393 | ₩13,591 | ₩14,139 | -0.84% | 95.3만 |
|---|
| 2026.09.17 | ₩13,965 | ₩15,061 | ₩13,965 | ₩14,339 | +2.68% | 140만 |
|---|
| 2026.09.16 | ₩13,244 | ₩13,456 | ₩12,876 | ₩13,351 | +0.81% | 93.6만 |
|---|
| 2026.09.15 | ₩13,404 | ₩13,638 | ₩12,910 | ₩13,123 | -2.09% | 88만 |
|---|
| 2026.09.14 | ₩13,444 | ₩13,832 | ₩13,257 | ₩13,351 | -0.70% | 80.3만 |
|---|
| 2026.09.11 | ₩14,299 | ₩14,500 | ₩14,012 | ₩14,072 | -1.59% | 63.5만 |
|---|
| 2026.09.10 | ₩14,192 | ₩14,934 | ₩13,912 | ₩13,952 | -1.69% | 90.7만 |
|---|
| 2026.09.09 | ₩15,783 | ₩16,234 | ₩14,567 | ₩14,580 | -7.62% | 107.3만 |
|---|
| 2026.09.08 | ₩15,622 | ₩16,331 | ₩15,342 | ₩15,983 | +2.31% | 84.4만 |
|---|
| 2026.09.04 | ₩15,422 | ₩16,291 | ₩15,395 | ₩15,515 | +0.61% | 117만 |
|---|
| 2026.09.03 | ₩15,756 | ₩16,210 | ₩15,395 | ₩15,475 | -1.78% | 78.4만 |
|---|
| 2026.09.02 | ₩15,101 | ₩15,590 | ₩15,034 | ₩15,529 | +2.83% | 77만 |
|---|
| 2026.09.01 | ₩15,382 | ₩15,569 | ₩14,968 | ₩15,034 | -2.26% | 85.9만 |
|---|
| 2026.08.31 | ₩15,596 | ₩16,077 | ₩15,502 | ₩15,916 | +2.06% | 64.8만 |
|---|
| 2026.08.28 | ₩16,879 | ₩17,011 | ₩15,649 | ₩15,863 | -6.02% | 106만 |
|---|
| 2026.08.27 | ₩17,039 | ₩17,346 | ₩16,705 | ₩17,253 | +1.25% | 70.5만 |
|---|
| 2026.08.26 | ₩17,159 | ₩17,747 | ₩16,498 | ₩16,625 | -3.12% | 66.4만 |
|---|
| 2026.08.25 | ₩17,039 | ₩17,413 | ₩16,892 | ₩17,186 | +0.86% | 75.5만 |
|---|
| 2026.08.24 | ₩16,945 | ₩16,992 | ₩16,344 | ₩16,665 | -1.66% | 93.2만 |
|---|
| 2026.08.21 | ₩17,881 | ₩18,375 | ₩16,990 | ₩17,767 | -0.64% | 87.2만 |
|---|
| 2026.08.20 | ₩18,175 | ₩18,429 | ₩17,380 | ₩17,600 | -3.16% | 148.8만 |
|---|
| 2026.08.19 | ₩19,391 | ₩19,779 | ₩18,057 | ₩18,562 | -4.27% | 125만 |
|---|
| 2026.08.18 | ₩19,685 | ₩20,781 | ₩19,284 | ₩19,551 | -0.68% | 152.1만 |
|---|
| 2026.08.17 | ₩21,449 | ₩21,917 | ₩20,340 | ₩20,841 | -2.83% | 131만 |
|---|
| 2026.08.14 | ₩20,554 | ₩21,957 | ₩20,507 | ₩21,596 | +5.07% | 152.6만 |
|---|
| 2026.08.13 | ₩19,979 | ₩22,010 | ₩19,578 | ₩20,554 | +2.88% | 228.3만 |
|---|
| 2026.08.12 | ₩22,785 | ₩23,534 | ₩19,177 | ₩20,179 | -11.44% | 477.4만 |
|---|
| 2026.08.11 | ₩17,594 | ₩18,562 | ₩17,239 | ₩18,295 | +3.99% | 232.9만 |
|---|
| 2026.08.10 | ₩19,077 | ₩19,645 | ₩17,239 | ₩17,306 | -9.28% | 203.3만 |
|---|
| 2026.08.07 | ₩18,355 | ₩18,977 | ₩17,801 | ₩18,923 | +3.09% | 143만 |
|---|
| 2026.08.06 | ₩16,545 | ₩18,830 | ₩16,157 | ₩17,667 | +6.79% | 155.7만 |
|---|
| 2026.08.05 | ₩17,787 | ₩18,041 | ₩16,852 | ₩17,012 | -4.36% | 181.9만 |
|---|
| 2026.08.04 | ₩16,531 | ₩18,367 | ₩16,393 | ₩18,295 | +10.67% | 285.6만 |
|---|
| 2026.08.03 | ₩13,163 | ₩15,435 | ₩13,030 | ₩15,208 | +15.53% | 182.4만 |
|---|
| 2026.07.31 | ₩13,351 | ₩14,139 | ₩13,003 | ₩13,538 | +1.40% | 159.5만 |
|---|
| 2026.07.30 | ₩12,041 | ₩13,190 | ₩11,810 | ₩12,970 | +7.71% | 187.7만 |
|---|
| 2026.07.29 | ₩12,803 | ₩12,939 | ₩11,232 | ₩11,279 | -11.90% | 184.9만 |
|---|
| 2026.07.28 | ₩13,244 | ₩13,337 | ₩12,148 | ₩12,616 | -4.74% | 126.1만 |
|---|
| 2026.07.27 | ₩13,123 | ₩13,992 | ₩12,896 | ₩13,698 | +4.38% | 136.9만 |
|---|
| 2026.07.24 | ₩13,591 | ₩13,591 | ₩12,696 | ₩12,923 | -4.92% | 112.2만 |
|---|
| 2026.07.23 | ₩13,524 | ₩14,192 | ₩13,257 | ₩13,511 | -0.10% | 117.7만 |
|---|
| 2026.07.22 | ₩14,567 | ₩15,609 | ₩13,912 | ₩14,045 | -3.58% | 147.8만 |
|---|
| 2026.07.21 | ₩13,711 | ₩15,175 | ₩13,498 | ₩15,141 | +10.43% | 172.3만 |
|---|
| 2026.07.20 | ₩14,099 | ₩14,460 | ₩13,230 | ₩13,337 | -5.40% | 133.1만 |
|---|
| 2026.07.17 | ₩13,364 | ₩14,914 | ₩13,057 | ₩14,152 | +5.90% | 194.5만 |
|---|
| 2026.07.16 | ₩14,567 | ₩15,034 | ₩13,778 | ₩13,825 | -5.09% | 225.8만 |
|---|
| 2026.07.15 | ₩17,146 | ₩17,734 | ₩13,979 | ₩14,981 | -12.63% | 325만 |
|---|
| 2026.07.14 | ₩16,611 | ₩17,640 | ₩16,344 | ₩17,092 | +2.90% | 179.7만 |
|---|
| 2026.07.13 | ₩17,250 | ₩17,373 | ₩15,956 | ₩16,117 | -6.57% | 181.8만 |
|---|
| 2026.07.10 | ₩19,217 | ₩19,217 | ₩17,507 | ₩17,694 | -7.93% | 134만 |
|---|
| 2026.07.09 | ₩19,084 | ₩19,752 | ₩18,449 | ₩19,551 | +2.45% | 160만 |
|---|
| 2026.07.08 | ₩17,707 | ₩18,415 | ₩17,213 | ₩18,375 | +3.77% | 210.2만 |
|---|
| 2026.07.07 | ₩19,645 | ₩19,819 | ₩18,081 | ₩18,148 | -7.62% | 191.1만 |
|---|
| 2026.07.06 | ₩20,848 | ₩21,556 | ₩19,926 | ₩20,059 | -3.78% | 168.1만 |
|---|
| 2026.07.02 | ₩21,944 | ₩24,068 | ₩20,206 | ₩20,888 | -4.81% | 299.3만 |
|---|
| 2026.07.01 | ₩22,719 | ₩23,607 | ₩21,409 | ₩21,489 | -5.41% | 200.3만 |
|---|
| 2026.06.30 | ₩24,857 | ₩26,694 | ₩22,518 | ₩23,454 | -5.65% | 353.4만 |
|---|
| 2026.06.29 | ₩22,899 | ₩25,004 | ₩22,318 | ₩24,590 | +7.38% | 336.8만 |
|---|
| 2026.06.26 | ₩22,278 | ₩23,360 | ₩21,021 | ₩22,238 | -0.18% | 648.7만 |
|---|
| 2026.06.25 | ₩27,396 | ₩27,463 | ₩21,569 | ₩23,226 | -15.22% | 872.3만 |
|---|
| 2026.06.24 | ₩27,222 | ₩27,222 | ₩23,788 | ₩24,122 | -11.39% | 346.6만 |
|---|
| 2026.06.23 | ₩30,710 | ₩32,060 | ₩27,559 | ₩27,610 | -10.10% | 406.2만 |
|---|
| 2026.06.22 | ₩39,056 | ₩39,236 | ₩32,474 | ₩32,488 | -16.82% | 360.6만 |
|---|
| 2026.06.18 | ₩36,370 | ₩40,626 | ₩35,815 | ₩39,905 | +9.72% | 718만 |
|---|
| 2026.06.17 | ₩33,116 | ₩37,082 | ₩31,806 | ₩34,158 | +3.15% | 335.9만 |
|---|
| 2026.06.16 | ₩30,724 | ₩35,481 | ₩29,788 | ₩33,463 | +8.92% | 462.4만 |
|---|
| 2026.06.15 | ₩35,722 | ₩36,510 | ₩29,828 | ₩30,857 | -13.62% | 568.8만 |
|---|
| 2026.06.12 | ₩36,230 | ₩39,330 | ₩31,864 | ₩34,078 | -5.94% | 993.9만 |
|---|
| 2026.06.11 | ₩32,073 | ₩42,430 | ₩30,831 | ₩40,907 | +27.54% | 1686.2만 |
|---|
| 2026.06.10 | ₩26,641 | ₩31,579 | ₩25,498 | ₩30,309 | +13.77% | 960.7만 |
|---|
| 2026.06.09 | ₩23,226 | ₩27,262 | ₩19,672 | ₩25,966 | +11.80% | 922.2만 |
|---|
| 2026.06.08 | ₩22,224 | ₩22,986 | ₩21,035 | ₩21,690 | -2.41% | 178.3만 |
|---|
| 2026.06.05 | ₩24,362 | ₩24,837 | ₩20,193 | ₩21,182 | -13.06% | 360만 |
|---|
| 2026.06.04 | ₩25,405 | ₩28,404 | ₩24,723 | ₩25,164 | -0.95% | 331.5만 |
|---|
| 2026.06.03 | ₩28,933 | ₩29,334 | ₩25,705 | ₩26,207 | -9.42% | 222.9만 |
|---|
| 2026.06.02 | ₩28,839 | ₩30,456 | ₩27,222 | ₩29,574 | +2.55% | 179만 |
|---|
| 2026.06.01 | ₩30,390 | ₩31,018 | ₩28,171 | ₩28,746 | -5.41% | 265.8만 |
|---|
| 2026.05.29 | ₩33,036 | ₩33,142 | ₩28,839 | ₩32,087 | -2.87% | 254.4만 |
|---|
| 2026.05.28 | ₩33,604 | ₩35,414 | ₩32,505 | ₩34,359 | +2.25% | 191.4만 |
|---|
| 2026.05.27 | ₩33,570 | ₩35,267 | ₩30,897 | ₩34,479 | +2.71% | 261만 |
|---|
| 2026.05.26 | ₩33,410 | ₩34,385 | ₩31,178 | ₩33,517 | +0.32% | 440만 |
|---|
| 2026.05.22 | ₩27,931 | ₩31,071 | ₩26,474 | ₩30,817 | +10.33% | 483.5만 |
|---|
| 2026.05.21 | ₩23,961 | ₩28,051 | ₩23,480 | ₩27,169 | +13.39% | 391.8만 |
|---|
| 2026.05.20 | ₩22,932 | ₩24,817 | ₩20,834 | ₩24,737 | +7.87% | 332.9만 |
|---|
| 2026.05.19 | ₩24,389 | ₩24,483 | ₩21,062 | ₩22,705 | -6.90% | 272.1만 |
|---|
| 2026.05.18 | ₩25,902 | ₩27,364 | ₩23,587 | ₩24,897 | -3.88% | 235만 |
|---|
| 2026.05.15 | ₩25,405 | ₩27,380 | ₩23,788 | ₩24,843 | -2.21% | 267.6만 |
|---|
| 2026.05.14 | ₩28,265 | ₩28,291 | ₩25,124 | ₩26,514 | -6.19% | 325.7만 |
|---|
| 2026.05.13 | ₩22,371 | ₩28,866 | ₩22,199 | ₩28,078 | +25.51% | 1610.6만 |
|---|
| 2026.05.12 | ₩18,950 | ₩19,672 | ₩17,827 | ₩18,790 | -0.85% | 274.4만 |
|---|
| 2026.05.11 | ₩18,015 | ₩20,580 | ₩17,574 | ₩19,338 | +7.34% | 268.8만 |
|---|
| 2026.05.08 | ₩16,598 | ₩18,268 | ₩15,569 | ₩17,988 | +8.37% | 202.6만 |
|---|
| 2026.05.07 | ₩18,148 | ₩18,202 | ₩15,890 | ₩16,344 | -9.94% | 164.1만 |
|---|
| 2026.05.06 | ₩17,908 | ₩19,044 | ₩17,239 | ₩18,148 | +1.34% | 157.4만 |
|---|
| 2026.05.05 | ₩17,427 | ₩18,108 | ₩16,732 | ₩17,908 | +2.76% | 134.6만 |
|---|
| 2026.05.04 | ₩17,827 | ₩18,028 | ₩17,119 | ₩17,199 | -3.52% | 105.9만 |
|---|
| 2026.05.01 | ₩18,375 | ₩18,748 | ₩17,560 | ₩18,055 | -1.75% | 129.7만 |
|---|
| 2026.04.30 | ₩17,547 | ₩19,070 | ₩17,266 | ₩18,716 | +6.66% | 145.2만 |
|---|
| 2026.04.29 | ₩18,121 | ₩18,309 | ₩16,210 | ₩17,226 | -4.94% | 242.2만 |
|---|
| 2026.04.28 | ₩18,616 | ₩19,070 | ₩17,400 | ₩18,202 | -2.23% | 208.9만 |
|---|
| 2026.04.27 | ₩20,393 | ₩20,534 | ₩18,108 | ₩19,150 | -6.09% | 443만 |
|---|
| 2026.04.24 | ₩22,184 | ₩24,122 | ₩20,894 | ₩23,200 | +4.58% | 254.1만 |
|---|
| 2026.04.23 | ₩20,006 | ₩23,053 | ₩19,498 | ₩22,411 | +12.02% | 413.3만 |
|---|
| 2026.04.22 | ₩21,209 | ₩21,917 | ₩19,171 | ₩19,992 | -5.73% | 365.2만 |
|---|
| 2026.04.21 | ₩16,291 | ₩21,516 | ₩16,103 | ₩20,447 | +25.51% | 1236.7만 |
|---|
| 2026.04.20 | ₩14,647 | ₩15,769 | ₩14,567 | ₩15,596 | +6.48% | 128.6만 |
|---|
| 2026.04.17 | ₩15,809 | ₩16,170 | ₩14,473 | ₩15,048 | -4.82% | 217.5만 |
|---|
| 2026.04.16 | ₩15,088 | ₩15,582 | ₩14,179 | ₩15,368 | +1.86% | 189.9만 |
|---|
| 2026.04.15 | ₩14,620 | ₩15,088 | ₩13,765 | ₩15,088 | +3.20% | 144.1만 |
|---|
| 2026.04.14 | ₩15,676 | ₩16,301 | ₩13,858 | ₩14,567 | -7.08% | 178.8만 |
|---|
| 2026.04.13 | ₩13,364 | ₩15,489 | ₩12,896 | ₩15,409 | +15.30% | 156만 |
|---|
| 2026.04.10 | ₩14,674 | ₩15,181 | ₩13,157 | ₩13,431 | -8.47% | 125.3만 |
|---|
| 2026.04.09 | ₩13,658 | ₩14,941 | ₩13,658 | ₩14,633 | +7.14% | 140.7만 |
|---|
| 2026.04.08 | ₩13,965 | ₩14,249 | ₩13,244 | ₩14,112 | +1.05% | 156.1만 |
|---|
| 2026.04.07 | ₩13,284 | ₩13,351 | ₩12,382 | ₩12,783 | -3.77% | 154.6만 |
|---|
| 2026.04.06 | ₩14,152 | ₩14,433 | ₩13,070 | ₩13,518 | -4.49% | 226.6만 |
|---|
| 2026.04.02 | ₩12,161 | ₩15,930 | ₩12,057 | ₩15,876 | +30.55% | 214.4만 |
|---|
| 2026.04.01 | ₩12,616 | ₩13,417 | ₩12,455 | ₩12,843 | +1.80% | 124.4만 |
|---|
| 2026.03.31 | ₩11,560 | ₩12,829 | ₩11,546 | ₩12,549 | +8.55% | 158.5만 |
|---|
| 2026.03.30 | ₩13,391 | ₩13,590 | ₩11,172 | ₩11,560 | -13.67% | 369.5만 |
|---|
| 2026.03.27 | ₩12,990 | ₩13,551 | ₩11,814 | ₩12,028 | -7.41% | 230.3만 |
|---|
| 2026.03.26 | ₩13,832 | ₩14,580 | ₩12,896 | ₩13,364 | -3.38% | 242.7만 |
|---|
| 2026.03.25 | ₩15,756 | ₩15,935 | ₩13,070 | ₩14,206 | -9.84% | 661.5만 |
|---|
| 2026.03.24 | ₩17,373 | ₩19,551 | ₩17,239 | ₩18,068 | +4.00% | 242.1만 |
|---|
| 2026.03.23 | ₩16,197 | ₩18,001 | ₩15,863 | ₩17,654 | +8.99% | 163.2만 |
|---|
| 2026.03.20 | ₩16,892 | ₩17,360 | ₩15,449 | ₩15,656 | -7.32% | 172.3만 |
|---|
| 2026.03.19 | ₩17,994 | ₩17,994 | ₩15,769 | ₩16,865 | -6.28% | 362.7만 |
|---|
| 2026.03.18 | ₩19,885 | ₩20,727 | ₩18,509 | ₩18,750 | -5.71% | 143.6만 |
|---|
| 2026.03.17 | ₩19,458 | ₩20,674 | ₩19,110 | ₩20,487 | +5.29% | 124.2만 |
|---|
| 2026.03.16 | ₩19,204 | ₩20,246 | ₩18,763 | ₩19,444 | +1.25% | 132.3만 |
|---|
| 2026.03.13 | ₩21,382 | ₩21,917 | ₩18,375 | ₩18,843 | -11.87% | 171.2만 |
|---|
| 2026.03.12 | ₩18,429 | ₩22,050 | ₩18,429 | ₩20,741 | +12.55% | 352.1만 |
|---|
| 2026.03.11 | ₩17,747 | ₩20,834 | ₩17,119 | ₩18,683 | +5.27% | 549.1만 |
|---|
| 2026.03.10 | ₩16,090 | ₩18,041 | ₩15,515 | ₩16,558 | +2.91% | 141.1만 |
|---|
| 2026.03.09 | ₩15,823 | ₩16,531 | ₩15,315 | ₩16,317 | +3.12% | 72.6만 |
|---|
| 2026.03.06 | ₩15,435 | ₩18,068 | ₩15,168 | ₩16,184 | +4.85% | 205만 |
|---|
| 2026.03.05 | ₩16,357 | ₩17,761 | ₩15,502 | ₩16,037 | -1.96% | 140.2만 |
|---|
| 2026.03.04 | ₩16,531 | ₩17,333 | ₩15,649 | ₩16,384 | -0.89% | 103.7만 |
|---|
| 2026.03.03 | ₩14,700 | ₩16,304 | ₩14,500 | ₩15,850 | +7.82% | 118.7만 |
|---|
| 2026.03.02 | ₩13,070 | ₩16,023 | ₩12,829 | ₩15,836 | +21.17% | 173.5만 |
|---|
| 2026.02.27 | ₩13,551 | ₩13,979 | ₩12,495 | ₩13,604 | +0.39% | 148.5만 |
|---|
| 2026.02.26 | ₩12,896 | ₩14,486 | ₩12,375 | ₩14,473 | +12.23% | 128.1만 |
|---|
| 2026.02.25 | ₩13,230 | ₩13,538 | ₩12,562 | ₩13,043 | -1.41% | 97.6만 |
|---|
| 2026.02.24 | ₩12,575 | ₩13,564 | ₩11,894 | ₩12,936 | +2.87% | 109.6만 |
|---|
| 2026.02.23 | ₩12,094 | ₩13,097 | ₩11,390 | ₩12,829 | +6.08% | 149.1만 |
|---|
| 2026.02.20 | ₩13,364 | ₩14,660 | ₩11,854 | ₩12,094 | -9.50% | 238.4만 |
|---|
| 2026.02.19 | ₩12,054 | ₩14,086 | ₩11,092 | ₩13,711 | +13.75% | 268.4만 |
|---|
| 2026.02.18 | ₩12,442 | ₩12,586 | ₩11,506 | ₩12,054 | -3.11% | 316.9만 |
|---|
| 2026.02.17 | ₩15,368 | ₩15,850 | ₩11,693 | ₩12,589 | -18.09% | 598.7만 |
|---|
| 2026.02.13 | ₩14,821 | ₩15,636 | ₩13,711 | ₩14,927 | +0.72% | 109.2만 |
|---|
| 2026.02.12 | ₩16,504 | ₩17,159 | ₩14,727 | ₩14,874 | -9.88% | 150만 |
|---|
| 2026.02.11 | ₩19,605 | ₩20,380 | ₩16,384 | ₩16,839 | -14.11% | 192.3만 |
|---|
| 2026.02.10 | ₩20,894 | ₩21,235 | ₩17,774 | ₩17,961 | -14.04% | 511.7만 |
|---|
| 2026.02.09 | ₩18,309 | ₩18,509 | ₩17,373 | ₩18,309 | 0.00% | 89.5만 |
|---|
| 2026.02.06 | ₩16,945 | ₩19,084 | ₩16,184 | ₩18,977 | +11.99% | 165.8만 |
|---|
| 2026.02.05 | ₩15,636 | ₩17,092 | ₩14,861 | ₩16,424 | +5.04% | 182.6만 |
|---|
| 2026.02.04 | ₩19,832 | ₩19,852 | ₩15,703 | ₩16,531 | -16.64% | 311만 |
|---|
| 2026.02.03 | ₩17,894 | ₩20,995 | ₩17,640 | ₩20,473 | +14.41% | 321만 |
|---|
| 2026.02.02 | ₩17,507 | ₩19,257 | ₩16,625 | ₩16,839 | -3.82% | 217.6만 |
|---|
| 2026.01.30 | ₩18,415 | ₩20,046 | ₩17,427 | ₩17,600 | -4.43% | 221.9만 |
|---|
| 2026.01.29 | ₩20,861 | ₩21,543 | ₩17,894 | ₩18,870 | -9.55% | 330만 |
|---|
| 2026.01.28 | ₩19,591 | ₩23,053 | ₩18,723 | ₩22,224 | +13.44% | 401만 |
|---|
| 2026.01.27 | ₩17,868 | ₩20,313 | ₩16,562 | ₩18,709 | +4.71% | 321.3만 |
|---|
| 2026.01.26 | ₩19,779 | ₩19,912 | ₩16,758 | ₩17,199 | -13.04% | 258.9만 |
|---|
| 2026.01.23 | ₩23,935 | ₩24,416 | ₩19,779 | ₩20,113 | -15.97% | 283.5만 |
|---|
| 2026.01.22 | ₩24,282 | ₩24,897 | ₩22,291 | ₩24,162 | -0.50% | 139.4만 |
|---|
| 2026.01.21 | ₩27,102 | ₩27,916 | ₩21,115 | ₩23,013 | -15.09% | 286.9만 |
|---|
| 2026.01.20 | ₩25,699 | ₩28,732 | ₩25,405 | ₩25,645 | -0.21% | 165.7만 |
|---|
| 2026.01.16 | ₩23,647 | ₩28,933 | ₩23,647 | ₩28,893 | +22.18% | 199.4만 |
|---|
| 2026.01.15 | ₩24,122 | ₩26,928 | ₩23,267 | ₩23,467 | -2.71% | 160.9만 |
|---|
| 2026.01.14 | ₩26,100 | ₩26,153 | ₩22,759 | ₩24,122 | -7.58% | 212만 |
|---|
| 2026.01.13 | ₩30,764 | ₩31,860 | ₩25,873 | ₩26,841 | -12.75% | 181.6만 |
|---|
| 2026.01.12 | ₩28,599 | ₩29,735 | ₩26,394 | ₩29,521 | +3.22% | 144.3만 |
|---|
| 2026.01.09 | ₩27,543 | ₩28,933 | ₩25,124 | ₩26,861 | -2.47% | 128.9만 |
|---|
| 2026.01.08 | ₩24,683 | ₩27,797 | ₩23,534 | ₩26,968 | +9.26% | 186.7만 |
|---|
| 2026.01.07 | ₩24,095 | ₩26,327 | ₩23,253 | ₩24,028 | -0.28% | 114.7만 |
|---|
| 2026.01.06 | ₩20,981 | ₩26,461 | ₩20,046 | ₩25,338 | +20.76% | 191만 |
|---|
| 2026.01.05 | ₩23,267 | ₩26,367 | ₩20,527 | ₩20,928 | -10.05% | 208.6만 |
|---|
| 2026.01.02 | ₩18,723 | ₩22,679 | ₩17,787 | ₩22,157 | +18.34% | 148.5만 |
|---|
| 2025.12.31 | ₩19,271 | ₩19,746 | ₩18,309 | ₩18,362 | -4.72% | 44.7만 |
|---|
| 2025.12.30 | ₩19,057 | ₩21,115 | ₩18,375 | ₩19,471 | +2.17% | 104.8만 |
|---|
| 2025.12.29 | ₩17,039 | ₩20,166 | ₩16,451 | ₩19,177 | +12.55% | 89.2만 |
|---|
| 2025.12.26 | ₩19,257 | ₩19,418 | ₩16,732 | ₩18,041 | -6.32% | 75.9만 |
|---|
| 2025.12.24 | ₩19,926 | ₩20,162 | ₩17,801 | ₩19,284 | -3.22% | 54.3만 |
|---|
| 2025.12.23 | ₩19,511 | ₩21,556 | ₩17,293 | ₩19,926 | +2.12% | 177.6만 |
|---|
| 2025.12.22 | ₩16,705 | ₩21,770 | ₩16,545 | ₩20,834 | +24.72% | 709.2만 |
|---|
| 2025.12.19 | ₩15,235 | ₩16,371 | ₩13,857 | ₩14,473 | -5.00% | 160.6만 |
|---|
| 2025.12.18 | ₩13,190 | ₩16,117 | ₩12,976 | ₩15,302 | +16.01% | 142.3만 |
|---|
| 2025.12.17 | ₩12,669 | ₩15,074 | ₩12,375 | ₩12,669 | 0.00% | 148.7만 |
|---|
| 2025.12.16 | ₩12,442 | ₩13,591 | ₩11,493 | ₩12,241 | -1.61% | 93.7만 |
|---|
| 2025.12.15 | ₩14,981 | ₩15,569 | ₩11,774 | ₩12,976 | -13.38% | 172만 |
|---|
| 2025.12.12 | ₩19,124 | ₩20,046 | ₩14,045 | ₩15,930 | -16.70% | 347.1만 |
|---|
| 2025.12.11 | ₩11,333 | ₩18,068 | ₩11,333 | ₩17,881 | +57.78% | 467.4만 |
|---|
| 2025.12.10 | ₩10,704 | ₩12,362 | ₩9,087 | ₩11,493 | +7.37% | 422.2만 |
|---|
| 2025.12.09 | ₩7,871 | ₩8,954 | ₩7,858 | ₩8,807 | +11.88% | 108만 |
|---|
| 2025.12.08 | ₩7,617 | ₩8,152 | ₩7,029 | ₩7,978 | +4.74% | 61.7만 |
|---|
| 2025.12.05 | ₩8,326 | ₩8,526 | ₩7,350 | ₩7,444 | -10.59% | 43.7만 |
|---|
| 2025.12.04 | ₩7,698 | ₩8,767 | ₩7,110 | ₩8,473 | +10.07% | 69.3만 |
|---|
| 2025.12.03 | ₩7,243 | ₩7,778 | ₩7,070 | ₩7,698 | +6.27% | 26.3만 |
|---|
| 2025.12.02 | ₩6,709 | ₩7,303 | ₩6,661 | ₩7,176 | +6.97% | 18만 |
|---|
| 2025.12.01 | ₩6,936 | ₩7,257 | ₩6,535 | ₩6,595 | -4.91% | 18.9만 |
|---|
| 2025.11.28 | ₩7,190 | ₩7,551 | ₩7,049 | ₩7,150 | -0.56% | 15.2만 |
|---|
| 2025.11.26 | ₩6,802 | ₩7,551 | ₩6,628 | ₩7,190 | +5.70% | 48.1만 |
|---|
| 2025.11.25 | ₩6,388 | ₩7,070 | ₩6,107 | ₩6,762 | +5.86% | 32.8만 |
|---|
| 2025.11.24 | ₩6,588 | ₩6,669 | ₩6,214 | ₩6,455 | -2.03% | 36.8만 |
|---|
| 2025.11.21 | ₩6,014 | ₩6,695 | ₩5,626 | ₩6,575 | +9.33% | 42.3만 |
|---|
| 2025.11.20 | ₩5,693 | ₩7,136 | ₩5,693 | ₩5,920 | +3.99% | 80.6만 |
|---|
| 2025.11.19 | ₩5,840 | ₩6,081 | ₩5,479 | ₩5,546 | -5.03% | 18.2만 |
|---|
| 2025.11.18 | ₩5,613 | ₩5,934 | ₩5,426 | ₩5,893 | +5.00% | 27.3만 |
|---|
| 2025.11.17 | ₩6,161 | ₩6,421 | ₩5,372 | ₩5,813 | -5.64% | 59.7만 |
|---|
| 2025.11.14 | ₩6,281 | ₩6,936 | ₩6,067 | ₩6,228 | -0.85% | 32.4만 |
|---|
| 2025.11.13 | ₩7,684 | ₩7,684 | ₩6,401 | ₩6,642 | -13.57% | 37.9만 |
|---|
| 2025.11.12 | ₩7,871 | ₩7,871 | ₩6,989 | ₩7,711 | -2.04% | 44.2만 |
|---|
| 2025.11.11 | ₩6,508 | ₩7,992 | ₩6,288 | ₩7,925 | +21.77% | 105.5만 |
|---|
| 2025.11.10 | ₩6,562 | ₩6,949 | ₩6,281 | ₩6,548 | -0.20% | 53.9만 |
|---|
| 2025.11.07 | ₩5,880 | ₩6,495 | ₩5,011 | ₩6,294 | +7.05% | 62.9만 |
|---|
| 2025.11.06 | ₩6,615 | ₩6,615 | ₩5,820 | ₩6,054 | -8.48% | 59.2만 |
|---|
| 2025.11.05 | ₩6,054 | ₩6,936 | ₩5,840 | ₩6,669 | +10.15% | 67.5만 |
|---|
| 2025.11.04 | ₩5,960 | ₩6,481 | ₩5,686 | ₩5,720 | -4.04% | 73.4만 |
|---|
| 2025.11.03 | ₩7,257 | ₩7,532 | ₩6,254 | ₩6,455 | -11.05% | 59.5만 |
|---|
| 2025.10.31 | ₩6,749 | ₩7,464 | ₩6,582 | ₩7,417 | +9.90% | 31.3만 |
|---|
| 2025.10.30 | ₩7,083 | ₩7,524 | ₩6,548 | ₩6,669 | -5.85% | 52.1만 |
|---|
| 2025.10.29 | ₩8,032 | ₩8,636 | ₩7,243 | ₩7,323 | -8.82% | 67.5만 |
|---|
| 2025.10.28 | ₩8,419 | ₩8,776 | ₩7,576 | ₩7,764 | -7.78% | 57.3만 |
|---|
| 2025.10.27 | ₩7,410 | ₩8,887 | ₩7,283 | ₩8,740 | +17.94% | 115.7만 |
|---|
| 2025.10.24 | ₩7,551 | ₩7,671 | ₩7,043 | ₩7,043 | -6.73% | 59.1만 |
|---|
| 2025.10.23 | ₩7,497 | ₩8,366 | ₩7,029 | ₩7,417 | -1.07% | 73.2만 |
|---|
| 2025.10.22 | ₩9,074 | ₩9,074 | ₩6,735 | ₩7,397 | -18.48% | 174만 |
|---|
| 2025.10.21 | ₩9,067 | ₩10,223 | ₩8,286 | ₩9,355 | +3.17% | 180.9만 |
|---|
| 2025.10.20 | ₩7,176 | ₩8,498 | ₩7,163 | ₩7,925 | +10.43% | 83.9만 |
|---|
| 2025.10.17 | ₩7,885 | ₩8,272 | ₩6,563 | ₩6,816 | -13.56% | 108.7만 |
|---|
| 2025.10.16 | ₩9,348 | ₩9,397 | ₩7,698 | ₩7,738 | -17.23% | 92.6만 |
|---|
| 2025.10.15 | ₩9,822 | ₩11,079 | ₩8,099 | ₩8,834 | -10.07% | 167.8만 |
|---|
| 2025.10.14 | ₩6,842 | ₩9,836 | ₩6,842 | ₩9,154 | +33.79% | 199.7만 |
|---|
| 2025.10.13 | ₩6,054 | ₩7,965 | ₩6,014 | ₩7,230 | +19.43% | 176.9만 |
|---|
| 2025.10.10 | ₩6,749 | ₩6,882 | ₩5,603 | ₩5,947 | -11.88% | 104.6만 |
|---|