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 | ₩12,147 | ₩12,174 | ₩11,372 | ₩11,586 | -4.62% | 131.5만 |
| 2026.10.08 | ₩11,986 | ₩12,147 | ₩11,773 | ₩12,000 | +0.11% | 147.4만 |
| 2026.10.07 | ₩12,187 | ₩12,341 | ₩11,893 | ₩12,160 | -0.22% | 158.9만 |
| 2026.10.06 | ₩13,055 | ₩13,363 | ₩12,374 | ₩12,788 | -2.05% | 245.6만 |
| 2026.10.05 | ₩13,724 | ₩14,082 | ₩11,519 | ₩12,788 | -6.82% | 755.5만 |
| 2026.10.02 | ₩14,432 | ₩15,167 | ₩13,871 | ₩14,966 | +3.70% | 151.9만 |
| 2026.10.01 | ₩14,352 | ₩14,539 | ₩13,697 | ₩13,991 | -2.51% | 111.2만 |
| 2026.09.30 | ₩14,726 | ₩15,407 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,552 |
| -1.18% |
| 88만 |
| 2026.09.29 | ₩14,966 | ₩15,060 | ₩14,332 | ₩14,432 | -3.57% | 82.7만 |
|---|
| 2026.09.28 | ₩14,833 | ₩15,276 | ₩14,552 | ₩14,659 | -1.17% | 78.6만 |
|---|
| 2026.09.25 | ₩14,953 | ₩15,608 | ₩14,672 | ₩15,087 | +0.89% | 108만 |
|---|
| 2026.09.24 | ₩14,405 | ₩14,902 | ₩14,118 | ₩14,726 | +2.23% | 90.6만 |
|---|
| 2026.09.23 | ₩15,300 | ₩15,300 | ₩14,552 | ₩14,659 | -4.19% | 75.2만 |
|---|
| 2026.09.22 | ₩15,073 | ₩15,447 | ₩14,672 | ₩15,394 | +2.13% | 81.5만 |
|---|
| 2026.09.21 | ₩14,525 | ₩15,461 | ₩14,472 | ₩15,033 | +3.50% | 127.4만 |
|---|
| 2026.09.18 | ₩14,258 | ₩14,392 | ₩13,590 | ₩14,138 | -0.84% | 95.3만 |
|---|
| 2026.09.17 | ₩13,964 | ₩15,060 | ₩13,964 | ₩14,338 | +2.68% | 140만 |
|---|
| 2026.09.16 | ₩13,243 | ₩13,455 | ₩12,875 | ₩13,349 | +0.81% | 93.6만 |
|---|
| 2026.09.15 | ₩13,403 | ₩13,637 | ₩12,908 | ₩13,122 | -2.09% | 88만 |
|---|
| 2026.09.14 | ₩13,443 | ₩13,830 | ₩13,256 | ₩13,349 | -0.70% | 80.3만 |
|---|
| 2026.09.11 | ₩14,298 | ₩14,499 | ₩14,011 | ₩14,071 | -1.59% | 63.5만 |
|---|
| 2026.09.10 | ₩14,191 | ₩14,933 | ₩13,911 | ₩13,951 | -1.69% | 90.7만 |
|---|
| 2026.09.09 | ₩15,781 | ₩16,233 | ₩14,565 | ₩14,579 | -7.62% | 107.3만 |
|---|
| 2026.09.08 | ₩15,621 | ₩16,329 | ₩15,340 | ₩15,982 | +2.31% | 84.4만 |
|---|
| 2026.09.04 | ₩15,421 | ₩16,289 | ₩15,394 | ₩15,514 | +0.61% | 117만 |
|---|
| 2026.09.03 | ₩15,755 | ₩16,209 | ₩15,394 | ₩15,474 | -1.78% | 78.4만 |
|---|
| 2026.09.02 | ₩15,100 | ₩15,589 | ₩15,033 | ₩15,528 | +2.83% | 77만 |
|---|
| 2026.09.01 | ₩15,381 | ₩15,568 | ₩14,966 | ₩15,033 | -2.26% | 85.9만 |
|---|
| 2026.08.31 | ₩15,594 | ₩16,075 | ₩15,501 | ₩15,915 | +2.06% | 64.8만 |
|---|
| 2026.08.28 | ₩16,877 | ₩17,010 | ₩15,648 | ₩15,862 | -6.02% | 106만 |
|---|
| 2026.08.27 | ₩17,038 | ₩17,345 | ₩16,704 | ₩17,251 | +1.25% | 70.5만 |
|---|
| 2026.08.26 | ₩17,158 | ₩17,746 | ₩16,496 | ₩16,623 | -3.12% | 66.4만 |
|---|
| 2026.08.25 | ₩17,038 | ₩17,412 | ₩16,891 | ₩17,185 | +0.86% | 75.5만 |
|---|
| 2026.08.24 | ₩16,944 | ₩16,991 | ₩16,343 | ₩16,663 | -1.66% | 93.2만 |
|---|
| 2026.08.21 | ₩17,879 | ₩18,374 | ₩16,988 | ₩17,766 | -0.64% | 87.2만 |
|---|
| 2026.08.20 | ₩18,173 | ₩18,427 | ₩17,378 | ₩17,599 | -3.16% | 148.8만 |
|---|
| 2026.08.19 | ₩19,389 | ₩19,777 | ₩18,056 | ₩18,561 | -4.27% | 125만 |
|---|
| 2026.08.18 | ₩19,683 | ₩20,779 | ₩19,283 | ₩19,550 | -0.68% | 152.1만 |
|---|
| 2026.08.17 | ₩21,447 | ₩21,915 | ₩20,338 | ₩20,839 | -2.83% | 131만 |
|---|
| 2026.08.14 | ₩20,552 | ₩21,955 | ₩20,505 | ₩21,594 | +5.07% | 152.6만 |
|---|
| 2026.08.13 | ₩19,977 | ₩22,009 | ₩19,577 | ₩20,552 | +2.88% | 228.3만 |
|---|
| 2026.08.12 | ₩22,784 | ₩23,532 | ₩19,176 | ₩20,178 | -11.44% | 477.4만 |
|---|
| 2026.08.11 | ₩17,592 | ₩18,561 | ₩17,238 | ₩18,294 | +3.99% | 232.9만 |
|---|
| 2026.08.10 | ₩19,075 | ₩19,643 | ₩17,238 | ₩17,305 | -9.28% | 203.3만 |
|---|
| 2026.08.07 | ₩18,354 | ₩18,975 | ₩17,799 | ₩18,922 | +3.09% | 143만 |
|---|
| 2026.08.06 | ₩16,543 | ₩18,828 | ₩16,156 | ₩17,666 | +6.79% | 155.7만 |
|---|
| 2026.08.05 | ₩17,786 | ₩18,040 | ₩16,850 | ₩17,011 | -4.36% | 181.9만 |
|---|
| 2026.08.04 | ₩16,530 | ₩18,366 | ₩16,392 | ₩18,294 | +10.67% | 285.6만 |
|---|
| 2026.08.03 | ₩13,162 | ₩15,434 | ₩13,029 | ₩15,207 | +15.53% | 182.4만 |
|---|
| 2026.07.31 | ₩13,349 | ₩14,138 | ₩13,002 | ₩13,537 | +1.40% | 159.5만 |
|---|
| 2026.07.30 | ₩12,040 | ₩13,189 | ₩11,809 | ₩12,969 | +7.71% | 187.7만 |
|---|
| 2026.07.29 | ₩12,802 | ₩12,938 | ₩11,231 | ₩11,278 | -11.90% | 184.9만 |
|---|
| 2026.07.28 | ₩13,243 | ₩13,336 | ₩12,147 | ₩12,614 | -4.74% | 126.1만 |
|---|
| 2026.07.27 | ₩13,122 | ₩13,991 | ₩12,895 | ₩13,697 | +4.38% | 136.9만 |
|---|
| 2026.07.24 | ₩13,590 | ₩13,590 | ₩12,695 | ₩12,922 | -4.92% | 112.2만 |
|---|
| 2026.07.23 | ₩13,523 | ₩14,191 | ₩13,256 | ₩13,510 | -0.10% | 117.7만 |
|---|
| 2026.07.22 | ₩14,565 | ₩15,608 | ₩13,911 | ₩14,044 | -3.58% | 147.8만 |
|---|
| 2026.07.21 | ₩13,710 | ₩15,173 | ₩13,496 | ₩15,140 | +10.43% | 172.3만 |
|---|
| 2026.07.20 | ₩14,098 | ₩14,459 | ₩13,229 | ₩13,336 | -5.40% | 133.1만 |
|---|
| 2026.07.17 | ₩13,363 | ₩14,913 | ₩13,055 | ₩14,151 | +5.90% | 194.5만 |
|---|
| 2026.07.16 | ₩14,565 | ₩15,033 | ₩13,777 | ₩13,824 | -5.09% | 225.8만 |
|---|
| 2026.07.15 | ₩17,144 | ₩17,732 | ₩13,977 | ₩14,980 | -12.63% | 325만 |
|---|
| 2026.07.14 | ₩16,610 | ₩17,639 | ₩16,343 | ₩17,091 | +2.90% | 179.7만 |
|---|
| 2026.07.13 | ₩17,249 | ₩17,372 | ₩15,955 | ₩16,116 | -6.57% | 181.8만 |
|---|
| 2026.07.10 | ₩19,216 | ₩19,216 | ₩17,505 | ₩17,692 | -7.93% | 134만 |
|---|
| 2026.07.09 | ₩19,082 | ₩19,750 | ₩18,447 | ₩19,550 | +2.45% | 160만 |
|---|
| 2026.07.08 | ₩17,706 | ₩18,414 | ₩17,211 | ₩18,374 | +3.77% | 210.2만 |
|---|
| 2026.07.07 | ₩19,643 | ₩19,817 | ₩18,080 | ₩18,147 | -7.62% | 191.1만 |
|---|
| 2026.07.06 | ₩20,846 | ₩21,554 | ₩19,924 | ₩20,058 | -3.78% | 168.1만 |
|---|
| 2026.07.02 | ₩21,942 | ₩24,066 | ₩20,205 | ₩20,886 | -4.81% | 299.3만 |
|---|
| 2026.07.01 | ₩22,717 | ₩23,605 | ₩21,407 | ₩21,487 | -5.41% | 200.3만 |
|---|
| 2026.06.30 | ₩24,855 | ₩26,692 | ₩22,516 | ₩23,452 | -5.65% | 353.4만 |
|---|
| 2026.06.29 | ₩22,897 | ₩25,002 | ₩22,316 | ₩24,588 | +7.38% | 336.8만 |
|---|
| 2026.06.26 | ₩22,276 | ₩23,358 | ₩21,020 | ₩22,236 | -0.18% | 648.7만 |
|---|
| 2026.06.25 | ₩27,394 | ₩27,461 | ₩21,568 | ₩23,225 | -15.22% | 872.3만 |
|---|
| 2026.06.24 | ₩27,220 | ₩27,220 | ₩23,786 | ₩24,120 | -11.39% | 346.6만 |
|---|
| 2026.06.23 | ₩30,708 | ₩32,057 | ₩27,557 | ₩27,608 | -10.10% | 406.2만 |
|---|
| 2026.06.22 | ₩39,053 | ₩39,233 | ₩32,472 | ₩32,485 | -16.82% | 360.6만 |
|---|
| 2026.06.18 | ₩36,367 | ₩40,623 | ₩35,812 | ₩39,901 | +9.72% | 718만 |
|---|
| 2026.06.17 | ₩33,113 | ₩37,079 | ₩31,803 | ₩34,155 | +3.15% | 335.9만 |
|---|
| 2026.06.16 | ₩30,721 | ₩35,478 | ₩29,786 | ₩33,460 | +8.92% | 462.4만 |
|---|
| 2026.06.15 | ₩35,719 | ₩36,507 | ₩29,826 | ₩30,855 | -13.62% | 568.8만 |
|---|
| 2026.06.12 | ₩36,227 | ₩39,327 | ₩31,861 | ₩34,075 | -5.94% | 993.9만 |
|---|
| 2026.06.11 | ₩32,071 | ₩42,427 | ₩30,828 | ₩40,904 | +27.54% | 1686.2만 |
|---|
| 2026.06.10 | ₩26,639 | ₩31,576 | ₩25,496 | ₩30,307 | +13.77% | 960.7만 |
|---|
| 2026.06.09 | ₩23,225 | ₩27,260 | ₩19,670 | ₩25,964 | +11.80% | 922.2만 |
|---|
| 2026.06.08 | ₩22,222 | ₩22,984 | ₩21,033 | ₩21,688 | -2.41% | 178.3만 |
|---|
| 2026.06.05 | ₩24,360 | ₩24,835 | ₩20,191 | ₩21,180 | -13.06% | 360만 |
|---|
| 2026.06.04 | ₩25,403 | ₩28,401 | ₩24,721 | ₩25,162 | -0.95% | 331.5만 |
|---|
| 2026.06.03 | ₩28,930 | ₩29,331 | ₩25,703 | ₩26,204 | -9.42% | 222.9만 |
|---|
| 2026.06.02 | ₩28,837 | ₩30,454 | ₩27,220 | ₩29,572 | +2.55% | 179만 |
|---|
| 2026.06.01 | ₩30,387 | ₩31,015 | ₩28,169 | ₩28,743 | -5.41% | 265.8만 |
|---|
| 2026.05.29 | ₩33,033 | ₩33,140 | ₩28,837 | ₩32,084 | -2.87% | 254.4만 |
|---|
| 2026.05.28 | ₩33,601 | ₩35,411 | ₩32,502 | ₩34,356 | +2.25% | 191.4만 |
|---|
| 2026.05.27 | ₩33,567 | ₩35,264 | ₩30,895 | ₩34,476 | +2.71% | 261만 |
|---|
| 2026.05.26 | ₩33,407 | ₩34,382 | ₩31,175 | ₩33,514 | +0.32% | 440만 |
|---|
| 2026.05.22 | ₩27,928 | ₩31,069 | ₩26,472 | ₩30,815 | +10.33% | 483.5만 |
|---|
| 2026.05.21 | ₩23,960 | ₩28,049 | ₩23,478 | ₩27,167 | +13.39% | 391.8만 |
|---|
| 2026.05.20 | ₩22,931 | ₩24,815 | ₩20,833 | ₩24,735 | +7.87% | 332.9만 |
|---|
| 2026.05.19 | ₩24,387 | ₩24,481 | ₩21,060 | ₩22,703 | -6.90% | 272.1만 |
|---|
| 2026.05.18 | ₩25,900 | ₩27,362 | ₩23,585 | ₩24,895 | -3.88% | 235만 |
|---|
| 2026.05.15 | ₩25,403 | ₩27,378 | ₩23,786 | ₩24,841 | -2.21% | 267.6만 |
|---|
| 2026.05.14 | ₩28,262 | ₩28,289 | ₩25,122 | ₩26,512 | -6.19% | 325.7만 |
|---|
| 2026.05.13 | ₩22,369 | ₩28,864 | ₩22,197 | ₩28,075 | +25.51% | 1610.6만 |
|---|
| 2026.05.12 | ₩18,948 | ₩19,670 | ₩17,826 | ₩18,788 | -0.85% | 274.4만 |
|---|
| 2026.05.11 | ₩18,013 | ₩20,579 | ₩17,572 | ₩19,336 | +7.34% | 268.8만 |
|---|
| 2026.05.08 | ₩16,597 | ₩18,267 | ₩15,568 | ₩17,986 | +8.37% | 202.6만 |
|---|
| 2026.05.07 | ₩18,147 | ₩18,200 | ₩15,888 | ₩16,343 | -9.94% | 164.1만 |
|---|
| 2026.05.06 | ₩17,906 | ₩19,042 | ₩17,238 | ₩18,147 | +1.34% | 157.4만 |
|---|
| 2026.05.05 | ₩17,425 | ₩18,107 | ₩16,730 | ₩17,906 | +2.76% | 134.6만 |
|---|
| 2026.05.04 | ₩17,826 | ₩18,026 | ₩17,118 | ₩17,198 | -3.52% | 105.9만 |
|---|
| 2026.05.01 | ₩18,374 | ₩18,747 | ₩17,559 | ₩18,053 | -1.75% | 129.7만 |
|---|
| 2026.04.30 | ₩17,545 | ₩19,069 | ₩17,265 | ₩18,715 | +6.66% | 145.2만 |
|---|
| 2026.04.29 | ₩18,120 | ₩18,307 | ₩16,209 | ₩17,225 | -4.94% | 242.2만 |
|---|
| 2026.04.28 | ₩18,614 | ₩19,069 | ₩17,398 | ₩18,200 | -2.23% | 208.9만 |
|---|
| 2026.04.27 | ₩20,392 | ₩20,532 | ₩18,107 | ₩19,149 | -6.09% | 443만 |
|---|
| 2026.04.24 | ₩22,182 | ₩24,120 | ₩20,893 | ₩23,198 | +4.58% | 254.1만 |
|---|
| 2026.04.23 | ₩20,004 | ₩23,051 | ₩19,496 | ₩22,409 | +12.02% | 413.3만 |
|---|
| 2026.04.22 | ₩21,207 | ₩21,915 | ₩19,169 | ₩19,991 | -5.73% | 365.2만 |
|---|
| 2026.04.21 | ₩16,289 | ₩21,514 | ₩16,102 | ₩20,445 | +25.51% | 1236.7만 |
|---|
| 2026.04.20 | ₩14,646 | ₩15,768 | ₩14,565 | ₩15,594 | +6.48% | 128.6만 |
|---|
| 2026.04.17 | ₩15,808 | ₩16,169 | ₩14,472 | ₩15,047 | -4.82% | 217.5만 |
|---|
| 2026.04.16 | ₩15,087 | ₩15,581 | ₩14,178 | ₩15,367 | +1.86% | 189.9만 |
|---|
| 2026.04.15 | ₩14,619 | ₩15,087 | ₩13,764 | ₩15,087 | +3.20% | 144.1만 |
|---|
| 2026.04.14 | ₩15,675 | ₩16,300 | ₩13,857 | ₩14,565 | -7.08% | 178.8만 |
|---|
| 2026.04.13 | ₩13,363 | ₩15,487 | ₩12,895 | ₩15,407 | +15.30% | 156만 |
|---|
| 2026.04.10 | ₩14,672 | ₩15,180 | ₩13,156 | ₩13,430 | -8.47% | 125.3만 |
|---|
| 2026.04.09 | ₩13,657 | ₩14,940 | ₩13,657 | ₩14,632 | +7.14% | 140.7만 |
|---|
| 2026.04.08 | ₩13,964 | ₩14,247 | ₩13,243 | ₩14,111 | +1.05% | 156.1만 |
|---|
| 2026.04.07 | ₩13,283 | ₩13,349 | ₩12,381 | ₩12,782 | -3.77% | 154.6만 |
|---|
| 2026.04.06 | ₩14,151 | ₩14,432 | ₩13,069 | ₩13,516 | -4.49% | 226.6만 |
|---|
| 2026.04.02 | ₩12,160 | ₩15,928 | ₩12,056 | ₩15,875 | +30.55% | 214.4만 |
|---|
| 2026.04.01 | ₩12,614 | ₩13,416 | ₩12,454 | ₩12,842 | +1.80% | 124.4만 |
|---|
| 2026.03.31 | ₩11,559 | ₩12,828 | ₩11,545 | ₩12,548 | +8.55% | 158.5만 |
|---|
| 2026.03.30 | ₩13,390 | ₩13,589 | ₩11,171 | ₩11,559 | -13.67% | 369.5만 |
|---|
| 2026.03.27 | ₩12,989 | ₩13,550 | ₩11,813 | ₩12,027 | -7.41% | 230.3만 |
|---|
| 2026.03.26 | ₩13,830 | ₩14,579 | ₩12,895 | ₩13,363 | -3.38% | 242.7만 |
|---|
| 2026.03.25 | ₩15,755 | ₩15,934 | ₩13,069 | ₩14,205 | -9.84% | 661.5만 |
|---|
| 2026.03.24 | ₩17,372 | ₩19,550 | ₩17,238 | ₩18,067 | +4.00% | 242.1만 |
|---|
| 2026.03.23 | ₩16,196 | ₩18,000 | ₩15,862 | ₩17,652 | +8.99% | 163.2만 |
|---|
| 2026.03.20 | ₩16,891 | ₩17,358 | ₩15,447 | ₩15,655 | -7.32% | 172.3만 |
|---|
| 2026.03.19 | ₩17,993 | ₩17,993 | ₩15,768 | ₩16,864 | -6.28% | 362.7만 |
|---|
| 2026.03.18 | ₩19,884 | ₩20,726 | ₩18,507 | ₩18,748 | -5.71% | 143.6만 |
|---|
| 2026.03.17 | ₩19,456 | ₩20,672 | ₩19,109 | ₩20,485 | +5.29% | 124.2만 |
|---|
| 2026.03.16 | ₩19,202 | ₩20,245 | ₩18,761 | ₩19,443 | +1.25% | 132.3만 |
|---|
| 2026.03.13 | ₩21,380 | ₩21,915 | ₩18,374 | ₩18,842 | -11.87% | 171.2만 |
|---|
| 2026.03.12 | ₩18,427 | ₩22,049 | ₩18,427 | ₩20,739 | +12.55% | 352.1만 |
|---|
| 2026.03.11 | ₩17,746 | ₩20,833 | ₩17,118 | ₩18,681 | +5.27% | 549.1만 |
|---|
| 2026.03.10 | ₩16,089 | ₩18,040 | ₩15,514 | ₩16,557 | +2.91% | 141.1만 |
|---|
| 2026.03.09 | ₩15,822 | ₩16,530 | ₩15,314 | ₩16,316 | +3.12% | 72.6만 |
|---|
| 2026.03.06 | ₩15,434 | ₩18,067 | ₩15,167 | ₩16,182 | +4.85% | 205만 |
|---|
| 2026.03.05 | ₩16,356 | ₩17,759 | ₩15,501 | ₩16,035 | -1.96% | 140.2만 |
|---|
| 2026.03.04 | ₩16,530 | ₩17,332 | ₩15,648 | ₩16,383 | -0.89% | 103.7만 |
|---|
| 2026.03.03 | ₩14,699 | ₩16,303 | ₩14,499 | ₩15,848 | +7.82% | 118.7만 |
|---|
| 2026.03.02 | ₩13,069 | ₩16,022 | ₩12,828 | ₩15,835 | +21.17% | 173.5만 |
|---|
| 2026.02.27 | ₩13,550 | ₩13,977 | ₩12,494 | ₩13,603 | +0.39% | 148.5만 |
|---|
| 2026.02.26 | ₩12,895 | ₩14,485 | ₩12,374 | ₩14,472 | +12.23% | 128.1만 |
|---|
| 2026.02.25 | ₩13,229 | ₩13,537 | ₩12,561 | ₩13,042 | -1.41% | 97.6만 |
|---|
| 2026.02.24 | ₩12,574 | ₩13,563 | ₩11,893 | ₩12,935 | +2.87% | 109.6만 |
|---|
| 2026.02.23 | ₩12,093 | ₩13,096 | ₩11,389 | ₩12,828 | +6.08% | 149.1만 |
|---|
| 2026.02.20 | ₩13,363 | ₩14,659 | ₩11,853 | ₩12,093 | -9.50% | 238.4만 |
|---|
| 2026.02.19 | ₩12,053 | ₩14,084 | ₩11,091 | ₩13,710 | +13.75% | 268.4만 |
|---|
| 2026.02.18 | ₩12,441 | ₩12,585 | ₩11,505 | ₩12,053 | -3.11% | 316.9만 |
|---|
| 2026.02.17 | ₩15,367 | ₩15,848 | ₩11,692 | ₩12,588 | -18.09% | 598.7만 |
|---|
| 2026.02.13 | ₩14,819 | ₩15,634 | ₩13,710 | ₩14,926 | +0.72% | 109.2만 |
|---|
| 2026.02.12 | ₩16,503 | ₩17,158 | ₩14,726 | ₩14,873 | -9.88% | 150만 |
|---|
| 2026.02.11 | ₩19,603 | ₩20,378 | ₩16,383 | ₩16,837 | -14.11% | 192.3만 |
|---|
| 2026.02.10 | ₩20,893 | ₩21,233 | ₩17,773 | ₩17,960 | -14.04% | 511.7만 |
|---|
| 2026.02.09 | ₩18,307 | ₩18,507 | ₩17,372 | ₩18,307 | 0.00% | 89.5만 |
|---|
| 2026.02.06 | ₩16,944 | ₩19,082 | ₩16,182 | ₩18,975 | +11.99% | 165.8만 |
|---|
| 2026.02.05 | ₩15,634 | ₩17,091 | ₩14,859 | ₩16,423 | +5.04% | 182.6만 |
|---|
| 2026.02.04 | ₩19,830 | ₩19,850 | ₩15,701 | ₩16,530 | -16.64% | 311만 |
|---|
| 2026.02.03 | ₩17,893 | ₩20,993 | ₩17,639 | ₩20,472 | +14.41% | 321만 |
|---|
| 2026.02.02 | ₩17,505 | ₩19,256 | ₩16,623 | ₩16,837 | -3.82% | 217.6만 |
|---|
| 2026.01.30 | ₩18,414 | ₩20,044 | ₩17,425 | ₩17,599 | -4.43% | 221.9만 |
|---|
| 2026.01.29 | ₩20,859 | ₩21,541 | ₩17,893 | ₩18,868 | -9.55% | 330만 |
|---|
| 2026.01.28 | ₩19,590 | ₩23,051 | ₩18,721 | ₩22,222 | +13.44% | 401만 |
|---|
| 2026.01.27 | ₩17,866 | ₩20,311 | ₩16,561 | ₩18,708 | +4.71% | 321.3만 |
|---|
| 2026.01.26 | ₩19,777 | ₩19,911 | ₩16,757 | ₩17,198 | -13.04% | 258.9만 |
|---|
| 2026.01.23 | ₩23,933 | ₩24,414 | ₩19,777 | ₩20,111 | -15.97% | 283.5만 |
|---|
| 2026.01.22 | ₩24,280 | ₩24,895 | ₩22,289 | ₩24,160 | -0.50% | 139.4만 |
|---|
| 2026.01.21 | ₩27,100 | ₩27,914 | ₩21,113 | ₩23,011 | -15.09% | 286.9만 |
|---|
| 2026.01.20 | ₩25,697 | ₩28,730 | ₩25,403 | ₩25,643 | -0.21% | 165.7만 |
|---|
| 2026.01.16 | ₩23,645 | ₩28,930 | ₩23,645 | ₩28,890 | +22.18% | 199.4만 |
|---|
| 2026.01.15 | ₩24,120 | ₩26,926 | ₩23,265 | ₩23,465 | -2.71% | 160.9만 |
|---|
| 2026.01.14 | ₩26,098 | ₩26,151 | ₩22,757 | ₩24,120 | -7.58% | 212만 |
|---|
| 2026.01.13 | ₩30,761 | ₩31,857 | ₩25,870 | ₩26,839 | -12.75% | 181.6만 |
|---|
| 2026.01.12 | ₩28,596 | ₩29,732 | ₩26,392 | ₩29,518 | +3.22% | 144.3만 |
|---|
| 2026.01.09 | ₩27,541 | ₩28,930 | ₩25,122 | ₩26,859 | -2.47% | 128.9만 |
|---|
| 2026.01.08 | ₩24,681 | ₩27,795 | ₩23,532 | ₩26,966 | +9.26% | 186.7만 |
|---|
| 2026.01.07 | ₩24,093 | ₩26,325 | ₩23,251 | ₩24,026 | -0.28% | 114.7만 |
|---|
| 2026.01.06 | ₩20,980 | ₩26,458 | ₩20,044 | ₩25,336 | +20.76% | 191만 |
|---|
| 2026.01.05 | ₩23,265 | ₩26,365 | ₩20,525 | ₩20,926 | -10.05% | 208.6만 |
|---|
| 2026.01.02 | ₩18,721 | ₩22,677 | ₩17,786 | ₩22,156 | +18.34% | 148.5만 |
|---|
| 2025.12.31 | ₩19,269 | ₩19,745 | ₩18,307 | ₩18,360 | -4.72% | 44.7만 |
|---|
| 2025.12.30 | ₩19,055 | ₩21,113 | ₩18,374 | ₩19,470 | +2.17% | 104.8만 |
|---|
| 2025.12.29 | ₩17,038 | ₩20,164 | ₩16,450 | ₩19,176 | +12.55% | 89.2만 |
|---|
| 2025.12.26 | ₩19,256 | ₩19,416 | ₩16,730 | ₩18,040 | -6.32% | 75.9만 |
|---|
| 2025.12.24 | ₩19,924 | ₩20,160 | ₩17,799 | ₩19,283 | -3.22% | 54.3만 |
|---|
| 2025.12.23 | ₩19,510 | ₩21,554 | ₩17,291 | ₩19,924 | +2.12% | 177.6만 |
|---|
| 2025.12.22 | ₩16,704 | ₩21,768 | ₩16,543 | ₩20,833 | +24.72% | 709.2만 |
|---|
| 2025.12.19 | ₩15,234 | ₩16,369 | ₩13,856 | ₩14,472 | -5.00% | 160.6만 |
|---|
| 2025.12.18 | ₩13,189 | ₩16,116 | ₩12,975 | ₩15,300 | +16.01% | 142.3만 |
|---|
| 2025.12.17 | ₩12,668 | ₩15,073 | ₩12,374 | ₩12,668 | 0.00% | 148.7만 |
|---|
| 2025.12.16 | ₩12,441 | ₩13,590 | ₩11,492 | ₩12,240 | -1.61% | 93.7만 |
|---|
| 2025.12.15 | ₩14,980 | ₩15,568 | ₩11,773 | ₩12,975 | -13.38% | 172만 |
|---|
| 2025.12.12 | ₩19,122 | ₩20,044 | ₩14,044 | ₩15,928 | -16.70% | 347.1만 |
|---|
| 2025.12.11 | ₩11,332 | ₩18,067 | ₩11,332 | ₩17,879 | +57.78% | 467.4만 |
|---|
| 2025.12.10 | ₩10,704 | ₩12,361 | ₩9,087 | ₩11,492 | +7.37% | 422.2만 |
|---|
| 2025.12.09 | ₩7,871 | ₩8,953 | ₩7,857 | ₩8,806 | +11.88% | 108만 |
|---|
| 2025.12.08 | ₩7,617 | ₩8,151 | ₩7,029 | ₩7,978 | +4.74% | 61.7만 |
|---|
| 2025.12.05 | ₩8,325 | ₩8,525 | ₩7,350 | ₩7,443 | -10.59% | 43.7만 |
|---|
| 2025.12.04 | ₩7,697 | ₩8,766 | ₩7,109 | ₩8,472 | +10.07% | 69.3만 |
|---|
| 2025.12.03 | ₩7,243 | ₩7,777 | ₩7,069 | ₩7,697 | +6.27% | 26.3만 |
|---|
| 2025.12.02 | ₩6,708 | ₩7,303 | ₩6,660 | ₩7,176 | +6.97% | 18만 |
|---|
| 2025.12.01 | ₩6,935 | ₩7,256 | ₩6,534 | ₩6,595 | -4.91% | 18.9만 |
|---|
| 2025.11.28 | ₩7,189 | ₩7,550 | ₩7,049 | ₩7,149 | -0.56% | 15.2만 |
|---|
| 2025.11.26 | ₩6,802 | ₩7,550 | ₩6,628 | ₩7,189 | +5.70% | 48.1만 |
|---|
| 2025.11.25 | ₩6,387 | ₩7,069 | ₩6,107 | ₩6,762 | +5.86% | 32.8만 |
|---|
| 2025.11.24 | ₩6,588 | ₩6,668 | ₩6,214 | ₩6,454 | -2.03% | 36.8만 |
|---|
| 2025.11.21 | ₩6,013 | ₩6,695 | ₩5,626 | ₩6,574 | +9.33% | 42.3만 |
|---|
| 2025.11.20 | ₩5,693 | ₩7,136 | ₩5,693 | ₩5,920 | +3.99% | 80.6만 |
|---|
| 2025.11.19 | ₩5,840 | ₩6,080 | ₩5,479 | ₩5,546 | -5.03% | 18.2만 |
|---|
| 2025.11.18 | ₩5,612 | ₩5,933 | ₩5,425 | ₩5,893 | +5.00% | 27.3만 |
|---|
| 2025.11.17 | ₩6,160 | ₩6,421 | ₩5,372 | ₩5,813 | -5.64% | 59.7만 |
|---|
| 2025.11.14 | ₩6,281 | ₩6,935 | ₩6,067 | ₩6,227 | -0.85% | 32.4만 |
|---|
| 2025.11.13 | ₩7,684 | ₩7,684 | ₩6,401 | ₩6,641 | -13.57% | 37.9만 |
|---|
| 2025.11.12 | ₩7,871 | ₩7,871 | ₩6,989 | ₩7,710 | -2.04% | 44.2만 |
|---|
| 2025.11.11 | ₩6,508 | ₩7,991 | ₩6,287 | ₩7,924 | +21.77% | 105.5만 |
|---|
| 2025.11.10 | ₩6,561 | ₩6,949 | ₩6,281 | ₩6,548 | -0.20% | 53.9만 |
|---|
| 2025.11.07 | ₩5,880 | ₩6,494 | ₩5,011 | ₩6,294 | +7.05% | 62.9만 |
|---|
| 2025.11.06 | ₩6,615 | ₩6,615 | ₩5,819 | ₩6,053 | -8.48% | 59.2만 |
|---|
| 2025.11.05 | ₩6,053 | ₩6,935 | ₩5,840 | ₩6,668 | +10.15% | 67.5만 |
|---|
| 2025.11.04 | ₩5,960 | ₩6,481 | ₩5,686 | ₩5,719 | -4.04% | 73.4만 |
|---|
| 2025.11.03 | ₩7,256 | ₩7,531 | ₩6,254 | ₩6,454 | -11.05% | 59.5만 |
|---|
| 2025.10.31 | ₩6,748 | ₩7,463 | ₩6,581 | ₩7,416 | +9.90% | 31.3만 |
|---|
| 2025.10.30 | ₩7,082 | ₩7,523 | ₩6,548 | ₩6,668 | -5.85% | 52.1만 |
|---|
| 2025.10.29 | ₩8,031 | ₩8,635 | ₩7,243 | ₩7,323 | -8.82% | 67.5만 |
|---|
| 2025.10.28 | ₩8,419 | ₩8,775 | ₩7,575 | ₩7,764 | -7.78% | 57.3만 |
|---|
| 2025.10.27 | ₩7,410 | ₩8,886 | ₩7,283 | ₩8,739 | +17.94% | 115.7만 |
|---|
| 2025.10.24 | ₩7,550 | ₩7,670 | ₩7,042 | ₩7,042 | -6.73% | 59.1만 |
|---|
| 2025.10.23 | ₩7,497 | ₩8,365 | ₩7,029 | ₩7,416 | -1.07% | 73.2만 |
|---|
| 2025.10.22 | ₩9,073 | ₩9,073 | ₩6,735 | ₩7,396 | -18.48% | 174만 |
|---|
| 2025.10.21 | ₩9,067 | ₩10,223 | ₩8,285 | ₩9,354 | +3.17% | 180.9만 |
|---|
| 2025.10.20 | ₩7,176 | ₩8,497 | ₩7,162 | ₩7,924 | +10.43% | 83.9만 |
|---|
| 2025.10.17 | ₩7,884 | ₩8,272 | ₩6,562 | ₩6,815 | -13.56% | 108.7만 |
|---|
| 2025.10.16 | ₩9,347 | ₩9,397 | ₩7,697 | ₩7,737 | -17.23% | 92.6만 |
|---|
| 2025.10.15 | ₩9,822 | ₩11,078 | ₩8,098 | ₩8,833 | -10.07% | 167.8만 |
|---|
| 2025.10.14 | ₩6,842 | ₩9,835 | ₩6,842 | ₩9,154 | +33.79% | 199.7만 |
|---|
| 2025.10.13 | ₩6,053 | ₩7,964 | ₩6,013 | ₩7,229 | +19.43% | 176.9만 |
|---|
| 2025.10.10 | ₩6,748 | ₩6,882 | ₩5,603 | ₩5,946 | -11.88% | 104.6만 |
|---|