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 | ₩12,127 | ₩12,153 | ₩11,353 | ₩11,566 | -4.62% | 131.5만 |
| 2026.10.08 | ₩11,967 | ₩12,127 | ₩11,753 | ₩11,980 | +0.11% | 147.4만 |
| 2026.10.07 | ₩12,167 | ₩12,320 | ₩11,873 | ₩12,140 | -0.22% | 158.9만 |
| 2026.10.06 | ₩13,034 | ₩13,341 | ₩12,353 | ₩12,767 | -2.05% | 245.6만 |
| 2026.10.05 | ₩13,701 | ₩14,058 | ₩11,500 | ₩12,767 | -6.82% | 755.5만 |
| 2026.10.02 | ₩14,408 | ₩15,142 | ₩13,848 | ₩14,941 | +3.70% | 151.9만 |
| 2026.10.01 | ₩14,328 | ₩14,515 | ₩13,674 | ₩13,968 | -2.51% | 111.2만 |
| 2026.09.30 | ₩14,701 | ₩15,382 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,528 |
| -1.18% |
| 88만 |
| 2026.09.29 | ₩14,941 | ₩15,035 | ₩14,308 | ₩14,408 | -3.57% | 82.7만 |
|---|
| 2026.09.28 | ₩14,808 | ₩15,251 | ₩14,528 | ₩14,635 | -1.17% | 78.6만 |
|---|
| 2026.09.25 | ₩14,928 | ₩15,582 | ₩14,648 | ₩15,062 | +0.89% | 108만 |
|---|
| 2026.09.24 | ₩14,381 | ₩14,877 | ₩14,094 | ₩14,701 | +2.23% | 90.6만 |
|---|
| 2026.09.23 | ₩15,275 | ₩15,275 | ₩14,528 | ₩14,635 | -4.19% | 75.2만 |
|---|
| 2026.09.22 | ₩15,048 | ₩15,422 | ₩14,648 | ₩15,368 | +2.13% | 81.5만 |
|---|
| 2026.09.21 | ₩14,501 | ₩15,435 | ₩14,448 | ₩15,008 | +3.50% | 127.4만 |
|---|
| 2026.09.18 | ₩14,234 | ₩14,368 | ₩13,567 | ₩14,114 | -0.84% | 95.3만 |
|---|
| 2026.09.17 | ₩13,941 | ₩15,035 | ₩13,941 | ₩14,314 | +2.68% | 140만 |
|---|
| 2026.09.16 | ₩13,221 | ₩13,433 | ₩12,854 | ₩13,327 | +0.81% | 93.6만 |
|---|
| 2026.09.15 | ₩13,381 | ₩13,614 | ₩12,887 | ₩13,100 | -2.09% | 88만 |
|---|
| 2026.09.14 | ₩13,421 | ₩13,808 | ₩13,234 | ₩13,327 | -0.70% | 80.3만 |
|---|
| 2026.09.11 | ₩14,274 | ₩14,475 | ₩13,988 | ₩14,048 | -1.59% | 63.5만 |
|---|
| 2026.09.10 | ₩14,168 | ₩14,908 | ₩13,888 | ₩13,928 | -1.69% | 90.7만 |
|---|
| 2026.09.09 | ₩15,755 | ₩16,206 | ₩14,541 | ₩14,555 | -7.62% | 107.3만 |
|---|
| 2026.09.08 | ₩15,595 | ₩16,302 | ₩15,315 | ₩15,955 | +2.31% | 84.4만 |
|---|
| 2026.09.04 | ₩15,395 | ₩16,262 | ₩15,368 | ₩15,488 | +0.61% | 117만 |
|---|
| 2026.09.03 | ₩15,729 | ₩16,182 | ₩15,368 | ₩15,448 | -1.78% | 78.4만 |
|---|
| 2026.09.02 | ₩15,075 | ₩15,563 | ₩15,008 | ₩15,502 | +2.83% | 77만 |
|---|
| 2026.09.01 | ₩15,355 | ₩15,542 | ₩14,941 | ₩15,008 | -2.26% | 85.9만 |
|---|
| 2026.08.31 | ₩15,568 | ₩16,049 | ₩15,475 | ₩15,889 | +2.06% | 64.8만 |
|---|
| 2026.08.28 | ₩16,849 | ₩16,981 | ₩15,622 | ₩15,835 | -6.02% | 106만 |
|---|
| 2026.08.27 | ₩17,009 | ₩17,316 | ₩16,676 | ₩17,223 | +1.25% | 70.5만 |
|---|
| 2026.08.26 | ₩17,129 | ₩17,716 | ₩16,469 | ₩16,596 | -3.12% | 66.4만 |
|---|
| 2026.08.25 | ₩17,009 | ₩17,383 | ₩16,863 | ₩17,156 | +0.86% | 75.5만 |
|---|
| 2026.08.24 | ₩16,916 | ₩16,963 | ₩16,316 | ₩16,636 | -1.66% | 93.2만 |
|---|
| 2026.08.21 | ₩17,850 | ₩18,343 | ₩16,960 | ₩17,736 | -0.64% | 87.2만 |
|---|
| 2026.08.20 | ₩18,143 | ₩18,397 | ₩17,349 | ₩17,570 | -3.16% | 148.8만 |
|---|
| 2026.08.19 | ₩19,357 | ₩19,744 | ₩18,026 | ₩18,530 | -4.27% | 125만 |
|---|
| 2026.08.18 | ₩19,651 | ₩20,745 | ₩19,250 | ₩19,517 | -0.68% | 152.1만 |
|---|
| 2026.08.17 | ₩21,412 | ₩21,879 | ₩20,304 | ₩20,805 | -2.83% | 131만 |
|---|
| 2026.08.14 | ₩20,518 | ₩21,919 | ₩20,471 | ₩21,558 | +5.07% | 152.6만 |
|---|
| 2026.08.13 | ₩19,944 | ₩21,972 | ₩19,544 | ₩20,518 | +2.88% | 228.3만 |
|---|
| 2026.08.12 | ₩22,746 | ₩23,493 | ₩19,144 | ₩20,144 | -11.44% | 477.4만 |
|---|
| 2026.08.11 | ₩17,563 | ₩18,530 | ₩17,209 | ₩18,263 | +3.99% | 232.9만 |
|---|
| 2026.08.10 | ₩19,044 | ₩19,611 | ₩17,209 | ₩17,276 | -9.28% | 203.3만 |
|---|
| 2026.08.07 | ₩18,323 | ₩18,944 | ₩17,770 | ₩18,890 | +3.09% | 143만 |
|---|
| 2026.08.06 | ₩16,516 | ₩18,797 | ₩16,129 | ₩17,636 | +6.79% | 155.7만 |
|---|
| 2026.08.05 | ₩17,756 | ₩18,010 | ₩16,822 | ₩16,983 | -4.36% | 181.9만 |
|---|
| 2026.08.04 | ₩16,502 | ₩18,335 | ₩16,365 | ₩18,263 | +10.67% | 285.6만 |
|---|
| 2026.08.03 | ₩13,140 | ₩15,408 | ₩13,007 | ₩15,182 | +15.53% | 182.4만 |
|---|
| 2026.07.31 | ₩13,327 | ₩14,114 | ₩12,980 | ₩13,514 | +1.40% | 159.5만 |
|---|
| 2026.07.30 | ₩12,020 | ₩13,167 | ₩11,789 | ₩12,947 | +7.71% | 187.7만 |
|---|
| 2026.07.29 | ₩12,780 | ₩12,916 | ₩11,213 | ₩11,259 | -11.90% | 184.9만 |
|---|
| 2026.07.28 | ₩13,221 | ₩13,314 | ₩12,127 | ₩12,594 | -4.74% | 126.1만 |
|---|
| 2026.07.27 | ₩13,100 | ₩13,968 | ₩12,874 | ₩13,674 | +4.38% | 136.9만 |
|---|
| 2026.07.24 | ₩13,567 | ₩13,567 | ₩12,674 | ₩12,900 | -4.92% | 112.2만 |
|---|
| 2026.07.23 | ₩13,501 | ₩14,168 | ₩13,234 | ₩13,487 | -0.10% | 117.7만 |
|---|
| 2026.07.22 | ₩14,541 | ₩15,582 | ₩13,888 | ₩14,021 | -3.58% | 147.8만 |
|---|
| 2026.07.21 | ₩13,687 | ₩15,148 | ₩13,474 | ₩15,115 | +10.43% | 172.3만 |
|---|
| 2026.07.20 | ₩14,074 | ₩14,435 | ₩13,207 | ₩13,314 | -5.40% | 133.1만 |
|---|
| 2026.07.17 | ₩13,341 | ₩14,888 | ₩13,034 | ₩14,128 | +5.90% | 194.5만 |
|---|
| 2026.07.16 | ₩14,541 | ₩15,008 | ₩13,754 | ₩13,801 | -5.09% | 225.8만 |
|---|
| 2026.07.15 | ₩17,116 | ₩17,703 | ₩13,954 | ₩14,955 | -12.63% | 325만 |
|---|
| 2026.07.14 | ₩16,582 | ₩17,610 | ₩16,316 | ₩17,063 | +2.90% | 179.7만 |
|---|
| 2026.07.13 | ₩17,220 | ₩17,343 | ₩15,929 | ₩16,089 | -6.57% | 181.8만 |
|---|
| 2026.07.10 | ₩19,184 | ₩19,184 | ₩17,476 | ₩17,663 | -7.93% | 134만 |
|---|
| 2026.07.09 | ₩19,050 | ₩19,717 | ₩18,417 | ₩19,517 | +2.45% | 160만 |
|---|
| 2026.07.08 | ₩17,676 | ₩18,383 | ₩17,183 | ₩18,343 | +3.77% | 210.2만 |
|---|
| 2026.07.07 | ₩19,611 | ₩19,784 | ₩18,050 | ₩18,117 | -7.62% | 191.1만 |
|---|
| 2026.07.06 | ₩20,811 | ₩21,518 | ₩19,891 | ₩20,024 | -3.78% | 168.1만 |
|---|
| 2026.07.02 | ₩21,905 | ₩24,026 | ₩20,171 | ₩20,851 | -4.81% | 299.3만 |
|---|
| 2026.07.01 | ₩22,679 | ₩23,566 | ₩21,372 | ₩21,452 | -5.41% | 200.3만 |
|---|
| 2026.06.30 | ₩24,814 | ₩26,648 | ₩22,479 | ₩23,413 | -5.65% | 353.4만 |
|---|
| 2026.06.29 | ₩22,859 | ₩24,960 | ₩22,279 | ₩24,547 | +7.38% | 336.8만 |
|---|
| 2026.06.26 | ₩22,239 | ₩23,319 | ₩20,985 | ₩22,199 | -0.18% | 648.7만 |
|---|
| 2026.06.25 | ₩27,348 | ₩27,415 | ₩21,532 | ₩23,186 | -15.22% | 872.3만 |
|---|
| 2026.06.24 | ₩27,175 | ₩27,175 | ₩23,746 | ₩24,080 | -11.39% | 346.6만 |
|---|
| 2026.06.23 | ₩30,657 | ₩32,004 | ₩27,511 | ₩27,562 | -10.10% | 406.2만 |
|---|
| 2026.06.22 | ₩38,988 | ₩39,168 | ₩32,418 | ₩32,431 | -16.82% | 360.6만 |
|---|
| 2026.06.18 | ₩36,306 | ₩40,555 | ₩35,753 | ₩39,835 | +9.72% | 718만 |
|---|
| 2026.06.17 | ₩33,058 | ₩37,017 | ₩31,751 | ₩34,099 | +3.15% | 335.9만 |
|---|
| 2026.06.16 | ₩30,670 | ₩35,419 | ₩29,736 | ₩33,405 | +8.92% | 462.4만 |
|---|
| 2026.06.15 | ₩35,659 | ₩36,447 | ₩29,776 | ₩30,803 | -13.62% | 568.8만 |
|---|
| 2026.06.12 | ₩36,166 | ₩39,261 | ₩31,808 | ₩34,019 | -5.94% | 993.9만 |
|---|
| 2026.06.11 | ₩32,017 | ₩42,356 | ₩30,777 | ₩40,836 | +27.54% | 1686.2만 |
|---|
| 2026.06.10 | ₩26,594 | ₩31,524 | ₩25,454 | ₩30,256 | +13.77% | 960.7만 |
|---|
| 2026.06.09 | ₩23,186 | ₩27,215 | ₩19,637 | ₩25,921 | +11.80% | 922.2만 |
|---|
| 2026.06.08 | ₩22,185 | ₩22,946 | ₩20,998 | ₩21,652 | -2.41% | 178.3만 |
|---|
| 2026.06.05 | ₩24,320 | ₩24,794 | ₩20,158 | ₩21,145 | -13.06% | 360만 |
|---|
| 2026.06.04 | ₩25,360 | ₩28,354 | ₩24,680 | ₩25,120 | -0.95% | 331.5만 |
|---|
| 2026.06.03 | ₩28,882 | ₩29,283 | ₩25,661 | ₩26,161 | -9.42% | 222.9만 |
|---|
| 2026.06.02 | ₩28,789 | ₩30,403 | ₩27,175 | ₩29,523 | +2.55% | 179만 |
|---|
| 2026.06.01 | ₩30,337 | ₩30,964 | ₩28,122 | ₩28,696 | -5.41% | 265.8만 |
|---|
| 2026.05.29 | ₩32,978 | ₩33,085 | ₩28,789 | ₩32,031 | -2.87% | 254.4만 |
|---|
| 2026.05.28 | ₩33,545 | ₩35,353 | ₩32,448 | ₩34,299 | +2.25% | 191.4만 |
|---|
| 2026.05.27 | ₩33,512 | ₩35,206 | ₩30,843 | ₩34,419 | +2.71% | 261만 |
|---|
| 2026.05.26 | ₩33,352 | ₩34,325 | ₩31,124 | ₩33,458 | +0.32% | 440만 |
|---|
| 2026.05.22 | ₩27,882 | ₩31,017 | ₩26,428 | ₩30,763 | +10.33% | 483.5만 |
|---|
| 2026.05.21 | ₩23,920 | ₩28,002 | ₩23,439 | ₩27,121 | +13.39% | 391.8만 |
|---|
| 2026.05.20 | ₩22,892 | ₩24,773 | ₩20,798 | ₩24,693 | +7.87% | 332.9만 |
|---|
| 2026.05.19 | ₩24,347 | ₩24,440 | ₩21,025 | ₩22,666 | -6.90% | 272.1만 |
|---|
| 2026.05.18 | ₩25,857 | ₩27,316 | ₩23,546 | ₩24,854 | -3.88% | 235만 |
|---|
| 2026.05.15 | ₩25,360 | ₩27,332 | ₩23,746 | ₩24,800 | -2.21% | 267.6만 |
|---|
| 2026.05.14 | ₩28,215 | ₩28,242 | ₩25,080 | ₩26,468 | -6.19% | 325.7만 |
|---|
| 2026.05.13 | ₩22,332 | ₩28,816 | ₩22,160 | ₩28,029 | +25.51% | 1610.6만 |
|---|
| 2026.05.12 | ₩18,917 | ₩19,637 | ₩17,796 | ₩18,757 | -0.85% | 274.4만 |
|---|
| 2026.05.11 | ₩17,983 | ₩20,545 | ₩17,543 | ₩19,304 | +7.34% | 268.8만 |
|---|
| 2026.05.08 | ₩16,569 | ₩18,237 | ₩15,542 | ₩17,956 | +8.37% | 202.6만 |
|---|
| 2026.05.07 | ₩18,117 | ₩18,170 | ₩15,862 | ₩16,316 | -9.94% | 164.1만 |
|---|
| 2026.05.06 | ₩17,876 | ₩19,010 | ₩17,209 | ₩18,117 | +1.34% | 157.4만 |
|---|
| 2026.05.05 | ₩17,396 | ₩18,077 | ₩16,702 | ₩17,876 | +2.76% | 134.6만 |
|---|
| 2026.05.04 | ₩17,796 | ₩17,996 | ₩17,089 | ₩17,169 | -3.52% | 105.9만 |
|---|
| 2026.05.01 | ₩18,343 | ₩18,716 | ₩17,530 | ₩18,023 | -1.75% | 129.7만 |
|---|
| 2026.04.30 | ₩17,516 | ₩19,037 | ₩17,236 | ₩18,684 | +6.66% | 145.2만 |
|---|
| 2026.04.29 | ₩18,090 | ₩18,277 | ₩16,182 | ₩17,196 | -4.94% | 242.2만 |
|---|
| 2026.04.28 | ₩18,583 | ₩19,037 | ₩17,369 | ₩18,170 | -2.23% | 208.9만 |
|---|
| 2026.04.27 | ₩20,358 | ₩20,498 | ₩18,077 | ₩19,117 | -6.09% | 443만 |
|---|
| 2026.04.24 | ₩22,145 | ₩24,080 | ₩20,858 | ₩23,159 | +4.58% | 254.1만 |
|---|
| 2026.04.23 | ₩19,971 | ₩23,013 | ₩19,464 | ₩22,372 | +12.02% | 413.3만 |
|---|
| 2026.04.22 | ₩21,172 | ₩21,879 | ₩19,137 | ₩19,958 | -5.73% | 365.2만 |
|---|
| 2026.04.21 | ₩16,262 | ₩21,478 | ₩16,075 | ₩20,411 | +25.51% | 1236.7만 |
|---|
| 2026.04.20 | ₩14,621 | ₩15,742 | ₩14,541 | ₩15,568 | +6.48% | 128.6만 |
|---|
| 2026.04.17 | ₩15,782 | ₩16,142 | ₩14,448 | ₩15,022 | -4.82% | 217.5만 |
|---|
| 2026.04.16 | ₩15,062 | ₩15,555 | ₩14,154 | ₩15,342 | +1.86% | 189.9만 |
|---|
| 2026.04.15 | ₩14,595 | ₩15,062 | ₩13,741 | ₩15,062 | +3.20% | 144.1만 |
|---|
| 2026.04.14 | ₩15,649 | ₩16,273 | ₩13,834 | ₩14,541 | -7.08% | 178.8만 |
|---|
| 2026.04.13 | ₩13,341 | ₩15,462 | ₩12,874 | ₩15,382 | +15.30% | 156만 |
|---|
| 2026.04.10 | ₩14,648 | ₩15,155 | ₩13,134 | ₩13,407 | -8.47% | 125.3만 |
|---|
| 2026.04.09 | ₩13,634 | ₩14,915 | ₩13,634 | ₩14,608 | +7.14% | 140.7만 |
|---|
| 2026.04.08 | ₩13,941 | ₩14,224 | ₩13,221 | ₩14,088 | +1.05% | 156.1만 |
|---|
| 2026.04.07 | ₩13,261 | ₩13,327 | ₩12,360 | ₩12,760 | -3.77% | 154.6만 |
|---|
| 2026.04.06 | ₩14,128 | ₩14,408 | ₩13,047 | ₩13,494 | -4.49% | 226.6만 |
|---|
| 2026.04.02 | ₩12,140 | ₩15,902 | ₩12,036 | ₩15,849 | +30.55% | 214.4만 |
|---|
| 2026.04.01 | ₩12,594 | ₩13,394 | ₩12,433 | ₩12,820 | +1.80% | 124.4만 |
|---|
| 2026.03.31 | ₩11,540 | ₩12,807 | ₩11,526 | ₩12,527 | +8.55% | 158.5만 |
|---|
| 2026.03.30 | ₩13,367 | ₩13,566 | ₩11,153 | ₩11,540 | -13.67% | 369.5만 |
|---|
| 2026.03.27 | ₩12,967 | ₩13,527 | ₩11,793 | ₩12,007 | -7.41% | 230.3만 |
|---|
| 2026.03.26 | ₩13,808 | ₩14,555 | ₩12,874 | ₩13,341 | -3.38% | 242.7만 |
|---|
| 2026.03.25 | ₩15,729 | ₩15,907 | ₩13,047 | ₩14,181 | -9.84% | 661.5만 |
|---|
| 2026.03.24 | ₩17,343 | ₩19,517 | ₩17,209 | ₩18,036 | +4.00% | 242.1만 |
|---|
| 2026.03.23 | ₩16,169 | ₩17,970 | ₩15,835 | ₩17,623 | +8.99% | 163.2만 |
|---|
| 2026.03.20 | ₩16,863 | ₩17,329 | ₩15,422 | ₩15,629 | -7.32% | 172.3만 |
|---|
| 2026.03.19 | ₩17,963 | ₩17,963 | ₩15,742 | ₩16,836 | -6.28% | 362.7만 |
|---|
| 2026.03.18 | ₩19,851 | ₩20,691 | ₩18,477 | ₩18,717 | -5.71% | 143.6만 |
|---|
| 2026.03.17 | ₩19,424 | ₩20,638 | ₩19,077 | ₩20,451 | +5.29% | 124.2만 |
|---|
| 2026.03.16 | ₩19,170 | ₩20,211 | ₩18,730 | ₩19,411 | +1.25% | 132.3만 |
|---|
| 2026.03.13 | ₩21,345 | ₩21,879 | ₩18,343 | ₩18,810 | -11.87% | 171.2만 |
|---|
| 2026.03.12 | ₩18,397 | ₩22,012 | ₩18,397 | ₩20,705 | +12.55% | 352.1만 |
|---|
| 2026.03.11 | ₩17,716 | ₩20,798 | ₩17,089 | ₩18,650 | +5.27% | 549.1만 |
|---|
| 2026.03.10 | ₩16,062 | ₩18,010 | ₩15,488 | ₩16,529 | +2.91% | 141.1만 |
|---|
| 2026.03.09 | ₩15,795 | ₩16,502 | ₩15,288 | ₩16,289 | +3.12% | 72.6만 |
|---|
| 2026.03.06 | ₩15,408 | ₩18,036 | ₩15,142 | ₩16,155 | +4.85% | 205만 |
|---|
| 2026.03.05 | ₩16,329 | ₩17,730 | ₩15,475 | ₩16,009 | -1.96% | 140.2만 |
|---|
| 2026.03.04 | ₩16,502 | ₩17,303 | ₩15,622 | ₩16,356 | -0.89% | 103.7만 |
|---|
| 2026.03.03 | ₩14,675 | ₩16,276 | ₩14,475 | ₩15,822 | +7.82% | 118.7만 |
|---|
| 2026.03.02 | ₩13,047 | ₩15,995 | ₩12,807 | ₩15,809 | +21.17% | 173.5만 |
|---|
| 2026.02.27 | ₩13,527 | ₩13,954 | ₩12,473 | ₩13,581 | +0.39% | 148.5만 |
|---|
| 2026.02.26 | ₩12,874 | ₩14,461 | ₩12,353 | ₩14,448 | +12.23% | 128.1만 |
|---|
| 2026.02.25 | ₩13,207 | ₩13,514 | ₩12,540 | ₩13,020 | -1.41% | 97.6만 |
|---|
| 2026.02.24 | ₩12,554 | ₩13,541 | ₩11,873 | ₩12,914 | +2.87% | 109.6만 |
|---|
| 2026.02.23 | ₩12,073 | ₩13,074 | ₩11,370 | ₩12,807 | +6.08% | 149.1만 |
|---|
| 2026.02.20 | ₩13,341 | ₩14,635 | ₩11,833 | ₩12,073 | -9.50% | 238.4만 |
|---|
| 2026.02.19 | ₩12,033 | ₩14,061 | ₩11,073 | ₩13,687 | +13.75% | 268.4만 |
|---|
| 2026.02.18 | ₩12,420 | ₩12,564 | ₩11,486 | ₩12,033 | -3.11% | 316.9만 |
|---|
| 2026.02.17 | ₩15,342 | ₩15,822 | ₩11,673 | ₩12,567 | -18.09% | 598.7만 |
|---|
| 2026.02.13 | ₩14,795 | ₩15,609 | ₩13,687 | ₩14,901 | +0.72% | 109.2만 |
|---|
| 2026.02.12 | ₩16,476 | ₩17,129 | ₩14,701 | ₩14,848 | -9.88% | 150만 |
|---|
| 2026.02.11 | ₩19,571 | ₩20,344 | ₩16,356 | ₩16,809 | -14.11% | 192.3만 |
|---|
| 2026.02.10 | ₩20,858 | ₩21,198 | ₩17,743 | ₩17,930 | -14.04% | 511.7만 |
|---|
| 2026.02.09 | ₩18,277 | ₩18,477 | ₩17,343 | ₩18,277 | 0.00% | 89.5만 |
|---|
| 2026.02.06 | ₩16,916 | ₩19,050 | ₩16,155 | ₩18,944 | +11.99% | 165.8만 |
|---|
| 2026.02.05 | ₩15,609 | ₩17,063 | ₩14,835 | ₩16,396 | +5.04% | 182.6만 |
|---|
| 2026.02.04 | ₩19,797 | ₩19,817 | ₩15,675 | ₩16,502 | -16.64% | 311만 |
|---|
| 2026.02.03 | ₩17,863 | ₩20,958 | ₩17,610 | ₩20,438 | +14.41% | 321만 |
|---|
| 2026.02.02 | ₩17,476 | ₩19,224 | ₩16,596 | ₩16,809 | -3.82% | 217.6만 |
|---|
| 2026.01.30 | ₩18,383 | ₩20,011 | ₩17,396 | ₩17,570 | -4.43% | 221.9만 |
|---|
| 2026.01.29 | ₩20,825 | ₩21,505 | ₩17,863 | ₩18,837 | -9.55% | 330만 |
|---|
| 2026.01.28 | ₩19,557 | ₩23,013 | ₩18,690 | ₩22,185 | +13.44% | 401만 |
|---|
| 2026.01.27 | ₩17,836 | ₩20,278 | ₩16,533 | ₩18,677 | +4.71% | 321.3만 |
|---|
| 2026.01.26 | ₩19,744 | ₩19,877 | ₩16,729 | ₩17,169 | -13.04% | 258.9만 |
|---|
| 2026.01.23 | ₩23,893 | ₩24,373 | ₩19,744 | ₩20,078 | -15.97% | 283.5만 |
|---|
| 2026.01.22 | ₩24,240 | ₩24,854 | ₩22,252 | ₩24,120 | -0.50% | 139.4만 |
|---|
| 2026.01.21 | ₩27,055 | ₩27,867 | ₩21,078 | ₩22,973 | -15.09% | 286.9만 |
|---|
| 2026.01.20 | ₩25,654 | ₩28,682 | ₩25,360 | ₩25,601 | -0.21% | 165.7만 |
|---|
| 2026.01.16 | ₩23,606 | ₩28,882 | ₩23,606 | ₩28,842 | +22.18% | 199.4만 |
|---|
| 2026.01.15 | ₩24,080 | ₩26,881 | ₩23,226 | ₩23,426 | -2.71% | 160.9만 |
|---|
| 2026.01.14 | ₩26,054 | ₩26,108 | ₩22,719 | ₩24,080 | -7.58% | 212만 |
|---|
| 2026.01.13 | ₩30,710 | ₩31,804 | ₩25,827 | ₩26,795 | -12.75% | 181.6만 |
|---|
| 2026.01.12 | ₩28,549 | ₩29,683 | ₩26,348 | ₩29,469 | +3.22% | 144.3만 |
|---|
| 2026.01.09 | ₩27,495 | ₩28,882 | ₩25,080 | ₩26,815 | -2.47% | 128.9만 |
|---|
| 2026.01.08 | ₩24,640 | ₩27,748 | ₩23,493 | ₩26,921 | +9.26% | 186.7만 |
|---|
| 2026.01.07 | ₩24,053 | ₩26,281 | ₩23,213 | ₩23,986 | -0.28% | 114.7만 |
|---|
| 2026.01.06 | ₩20,945 | ₩26,414 | ₩20,011 | ₩25,294 | +20.76% | 191만 |
|---|
| 2026.01.05 | ₩23,226 | ₩26,321 | ₩20,491 | ₩20,891 | -10.05% | 208.6만 |
|---|
| 2026.01.02 | ₩18,690 | ₩22,639 | ₩17,756 | ₩22,119 | +18.34% | 148.5만 |
|---|
| 2025.12.31 | ₩19,237 | ₩19,712 | ₩18,277 | ₩18,330 | -4.72% | 44.7만 |
|---|
| 2025.12.30 | ₩19,024 | ₩21,078 | ₩18,343 | ₩19,437 | +2.17% | 104.8만 |
|---|
| 2025.12.29 | ₩17,009 | ₩20,131 | ₩16,422 | ₩19,144 | +12.55% | 89.2만 |
|---|
| 2025.12.26 | ₩19,224 | ₩19,384 | ₩16,702 | ₩18,010 | -6.32% | 75.9만 |
|---|
| 2025.12.24 | ₩19,891 | ₩20,127 | ₩17,770 | ₩19,250 | -3.22% | 54.3만 |
|---|
| 2025.12.23 | ₩19,477 | ₩21,518 | ₩17,263 | ₩19,891 | +2.12% | 177.6만 |
|---|
| 2025.12.22 | ₩16,676 | ₩21,732 | ₩16,516 | ₩20,798 | +24.72% | 709.2만 |
|---|
| 2025.12.19 | ₩15,208 | ₩16,342 | ₩13,833 | ₩14,448 | -5.00% | 160.6만 |
|---|
| 2025.12.18 | ₩13,167 | ₩16,089 | ₩12,954 | ₩15,275 | +16.01% | 142.3만 |
|---|
| 2025.12.17 | ₩12,647 | ₩15,048 | ₩12,353 | ₩12,647 | 0.00% | 148.7만 |
|---|
| 2025.12.16 | ₩12,420 | ₩13,567 | ₩11,473 | ₩12,220 | -1.61% | 93.7만 |
|---|
| 2025.12.15 | ₩14,955 | ₩15,542 | ₩11,753 | ₩12,954 | -13.38% | 172만 |
|---|
| 2025.12.12 | ₩19,090 | ₩20,011 | ₩14,021 | ₩15,902 | -16.70% | 347.1만 |
|---|
| 2025.12.11 | ₩11,313 | ₩18,036 | ₩11,313 | ₩17,850 | +57.78% | 467.4만 |
|---|
| 2025.12.10 | ₩10,686 | ₩12,340 | ₩9,072 | ₩11,473 | +7.37% | 422.2만 |
|---|
| 2025.12.09 | ₩7,858 | ₩8,938 | ₩7,844 | ₩8,791 | +11.88% | 108만 |
|---|
| 2025.12.08 | ₩7,604 | ₩8,138 | ₩7,017 | ₩7,964 | +4.74% | 61.7만 |
|---|
| 2025.12.05 | ₩8,311 | ₩8,511 | ₩7,337 | ₩7,431 | -10.59% | 43.7만 |
|---|
| 2025.12.04 | ₩7,684 | ₩8,751 | ₩7,097 | ₩8,458 | +10.07% | 69.3만 |
|---|
| 2025.12.03 | ₩7,231 | ₩7,764 | ₩7,057 | ₩7,684 | +6.27% | 26.3만 |
|---|
| 2025.12.02 | ₩6,697 | ₩7,291 | ₩6,649 | ₩7,164 | +6.97% | 18만 |
|---|
| 2025.12.01 | ₩6,924 | ₩7,244 | ₩6,524 | ₩6,584 | -4.91% | 18.9만 |
|---|
| 2025.11.28 | ₩7,177 | ₩7,537 | ₩7,037 | ₩7,137 | -0.56% | 15.2만 |
|---|
| 2025.11.26 | ₩6,790 | ₩7,537 | ₩6,617 | ₩7,177 | +5.70% | 48.1만 |
|---|
| 2025.11.25 | ₩6,377 | ₩7,057 | ₩6,097 | ₩6,750 | +5.86% | 32.8만 |
|---|
| 2025.11.24 | ₩6,577 | ₩6,657 | ₩6,203 | ₩6,444 | -2.03% | 36.8만 |
|---|
| 2025.11.21 | ₩6,003 | ₩6,684 | ₩5,616 | ₩6,564 | +9.33% | 42.3만 |
|---|
| 2025.11.20 | ₩5,683 | ₩7,124 | ₩5,683 | ₩5,910 | +3.99% | 80.6만 |
|---|
| 2025.11.19 | ₩5,830 | ₩6,070 | ₩5,470 | ₩5,536 | -5.03% | 18.2만 |
|---|
| 2025.11.18 | ₩5,603 | ₩5,923 | ₩5,416 | ₩5,883 | +5.00% | 27.3만 |
|---|
| 2025.11.17 | ₩6,150 | ₩6,410 | ₩5,363 | ₩5,803 | -5.64% | 59.7만 |
|---|
| 2025.11.14 | ₩6,270 | ₩6,924 | ₩6,057 | ₩6,217 | -0.85% | 32.4만 |
|---|
| 2025.11.13 | ₩7,671 | ₩7,671 | ₩6,390 | ₩6,630 | -13.57% | 37.9만 |
|---|
| 2025.11.12 | ₩7,858 | ₩7,858 | ₩6,977 | ₩7,698 | -2.04% | 44.2만 |
|---|
| 2025.11.11 | ₩6,497 | ₩7,978 | ₩6,277 | ₩7,911 | +21.77% | 105.5만 |
|---|
| 2025.11.10 | ₩6,550 | ₩6,937 | ₩6,270 | ₩6,537 | -0.20% | 53.9만 |
|---|
| 2025.11.07 | ₩5,870 | ₩6,484 | ₩5,003 | ₩6,283 | +7.05% | 62.9만 |
|---|
| 2025.11.06 | ₩6,604 | ₩6,604 | ₩5,810 | ₩6,043 | -8.48% | 59.2만 |
|---|
| 2025.11.05 | ₩6,043 | ₩6,924 | ₩5,830 | ₩6,657 | +10.15% | 67.5만 |
|---|
| 2025.11.04 | ₩5,950 | ₩6,470 | ₩5,676 | ₩5,710 | -4.04% | 73.4만 |
|---|
| 2025.11.03 | ₩7,244 | ₩7,519 | ₩6,243 | ₩6,444 | -11.05% | 59.5만 |
|---|
| 2025.10.31 | ₩6,737 | ₩7,451 | ₩6,570 | ₩7,404 | +9.90% | 31.3만 |
|---|
| 2025.10.30 | ₩7,071 | ₩7,511 | ₩6,537 | ₩6,657 | -5.85% | 52.1만 |
|---|
| 2025.10.29 | ₩8,018 | ₩8,621 | ₩7,231 | ₩7,311 | -8.82% | 67.5만 |
|---|
| 2025.10.28 | ₩8,405 | ₩8,761 | ₩7,563 | ₩7,751 | -7.78% | 57.3만 |
|---|
| 2025.10.27 | ₩7,397 | ₩8,871 | ₩7,271 | ₩8,725 | +17.94% | 115.7만 |
|---|
| 2025.10.24 | ₩7,537 | ₩7,658 | ₩7,030 | ₩7,030 | -6.73% | 59.1만 |
|---|
| 2025.10.23 | ₩7,484 | ₩8,351 | ₩7,017 | ₩7,404 | -1.07% | 73.2만 |
|---|
| 2025.10.22 | ₩9,058 | ₩9,058 | ₩6,724 | ₩7,384 | -18.48% | 174만 |
|---|
| 2025.10.21 | ₩9,052 | ₩10,206 | ₩8,271 | ₩9,338 | +3.17% | 180.9만 |
|---|
| 2025.10.20 | ₩7,164 | ₩8,483 | ₩7,151 | ₩7,911 | +10.43% | 83.9만 |
|---|
| 2025.10.17 | ₩7,871 | ₩8,258 | ₩6,552 | ₩6,804 | -13.56% | 108.7만 |
|---|
| 2025.10.16 | ₩9,332 | ₩9,381 | ₩7,684 | ₩7,724 | -17.23% | 92.6만 |
|---|
| 2025.10.15 | ₩9,805 | ₩11,059 | ₩8,084 | ₩8,818 | -10.07% | 167.8만 |
|---|
| 2025.10.14 | ₩6,830 | ₩9,819 | ₩6,830 | ₩9,138 | +33.79% | 199.7만 |
|---|
| 2025.10.13 | ₩6,043 | ₩7,951 | ₩6,003 | ₩7,217 | +19.43% | 176.9만 |
|---|
| 2025.10.10 | ₩6,737 | ₩6,870 | ₩5,594 | ₩5,937 | -11.88% | 104.6만 |
|---|