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 | ₩12,130 | ₩12,157 | ₩11,356 | ₩11,570 | -4.62% | 131.5만 |
| 2026.10.08 | ₩11,970 | ₩12,130 | ₩11,757 | ₩11,984 | +0.11% | 147.4만 |
| 2026.10.07 | ₩12,170 | ₩12,324 | ₩11,877 | ₩12,144 | -0.22% | 158.9만 |
| 2026.10.06 | ₩13,038 | ₩13,345 | ₩12,357 | ₩12,771 | -2.05% | 245.6만 |
| 2026.10.05 | ₩13,705 | ₩14,063 | ₩11,503 | ₩12,771 | -6.82% | 755.5만 |
| 2026.10.02 | ₩14,412 | ₩15,146 | ₩13,852 | ₩14,946 | +3.70% | 151.9만 |
| 2026.10.01 | ₩14,332 | ₩14,519 | ₩13,678 | ₩13,972 | -2.51% | 111.2만 |
| 2026.09.30 | ₩14,706 | ₩15,387 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,532 |
| -1.18% |
| 88만 |
| 2026.09.29 | ₩14,946 | ₩15,040 | ₩14,312 | ₩14,412 | -3.57% | 82.7만 |
|---|
| 2026.09.28 | ₩14,813 | ₩15,256 | ₩14,532 | ₩14,639 | -1.17% | 78.6만 |
|---|
| 2026.09.25 | ₩14,933 | ₩15,587 | ₩14,653 | ₩15,066 | +0.89% | 108만 |
|---|
| 2026.09.24 | ₩14,386 | ₩14,882 | ₩14,099 | ₩14,706 | +2.23% | 90.6만 |
|---|
| 2026.09.23 | ₩15,280 | ₩15,280 | ₩14,532 | ₩14,639 | -4.19% | 75.2만 |
|---|
| 2026.09.22 | ₩15,053 | ₩15,427 | ₩14,653 | ₩15,373 | +2.13% | 81.5만 |
|---|
| 2026.09.21 | ₩14,506 | ₩15,440 | ₩14,452 | ₩15,013 | +3.50% | 127.4만 |
|---|
| 2026.09.18 | ₩14,239 | ₩14,372 | ₩13,572 | ₩14,119 | -0.84% | 95.3만 |
|---|
| 2026.09.17 | ₩13,945 | ₩15,040 | ₩13,945 | ₩14,319 | +2.68% | 140만 |
|---|
| 2026.09.16 | ₩13,225 | ₩13,437 | ₩12,858 | ₩13,331 | +0.81% | 93.6만 |
|---|
| 2026.09.15 | ₩13,385 | ₩13,618 | ₩12,891 | ₩13,105 | -2.09% | 88만 |
|---|
| 2026.09.14 | ₩13,425 | ₩13,812 | ₩13,238 | ₩13,331 | -0.70% | 80.3만 |
|---|
| 2026.09.11 | ₩14,279 | ₩14,479 | ₩13,992 | ₩14,052 | -1.59% | 63.5만 |
|---|
| 2026.09.10 | ₩14,172 | ₩14,913 | ₩13,892 | ₩13,932 | -1.69% | 90.7만 |
|---|
| 2026.09.09 | ₩15,760 | ₩16,211 | ₩14,546 | ₩14,559 | -7.62% | 107.3만 |
|---|
| 2026.09.08 | ₩15,600 | ₩16,307 | ₩15,320 | ₩15,960 | +2.31% | 84.4만 |
|---|
| 2026.09.04 | ₩15,400 | ₩16,267 | ₩15,373 | ₩15,493 | +0.61% | 117만 |
|---|
| 2026.09.03 | ₩15,734 | ₩16,187 | ₩15,373 | ₩15,453 | -1.78% | 78.4만 |
|---|
| 2026.09.02 | ₩15,080 | ₩15,568 | ₩15,013 | ₩15,507 | +2.83% | 77만 |
|---|
| 2026.09.01 | ₩15,360 | ₩15,547 | ₩14,946 | ₩15,013 | -2.26% | 85.9만 |
|---|
| 2026.08.31 | ₩15,573 | ₩16,054 | ₩15,480 | ₩15,894 | +2.06% | 64.8만 |
|---|
| 2026.08.28 | ₩16,854 | ₩16,987 | ₩15,627 | ₩15,840 | -6.02% | 106만 |
|---|
| 2026.08.27 | ₩17,015 | ₩17,322 | ₩16,681 | ₩17,228 | +1.25% | 70.5만 |
|---|
| 2026.08.26 | ₩17,135 | ₩17,722 | ₩16,474 | ₩16,601 | -3.12% | 66.4만 |
|---|
| 2026.08.25 | ₩17,015 | ₩17,388 | ₩16,868 | ₩17,161 | +0.86% | 75.5만 |
|---|
| 2026.08.24 | ₩16,921 | ₩16,968 | ₩16,321 | ₩16,641 | -1.66% | 93.2만 |
|---|
| 2026.08.21 | ₩17,855 | ₩18,349 | ₩16,965 | ₩17,742 | -0.64% | 87.2만 |
|---|
| 2026.08.20 | ₩18,149 | ₩18,402 | ₩17,355 | ₩17,575 | -3.16% | 148.8만 |
|---|
| 2026.08.19 | ₩19,363 | ₩19,750 | ₩18,031 | ₩18,536 | -4.27% | 125만 |
|---|
| 2026.08.18 | ₩19,657 | ₩20,751 | ₩19,257 | ₩19,523 | -0.68% | 152.1만 |
|---|
| 2026.08.17 | ₩21,418 | ₩21,885 | ₩20,311 | ₩20,811 | -2.83% | 131만 |
|---|
| 2026.08.14 | ₩20,524 | ₩21,926 | ₩20,478 | ₩21,565 | +5.07% | 152.6만 |
|---|
| 2026.08.13 | ₩19,950 | ₩21,979 | ₩19,550 | ₩20,524 | +2.88% | 228.3만 |
|---|
| 2026.08.12 | ₩22,753 | ₩23,500 | ₩19,150 | ₩20,151 | -11.44% | 477.4만 |
|---|
| 2026.08.11 | ₩17,568 | ₩18,536 | ₩17,215 | ₩18,269 | +3.99% | 232.9만 |
|---|
| 2026.08.10 | ₩19,050 | ₩19,617 | ₩17,215 | ₩17,282 | -9.28% | 203.3만 |
|---|
| 2026.08.07 | ₩18,329 | ₩18,950 | ₩17,775 | ₩18,896 | +3.09% | 143만 |
|---|
| 2026.08.06 | ₩16,521 | ₩18,803 | ₩16,134 | ₩17,642 | +6.79% | 155.7만 |
|---|
| 2026.08.05 | ₩17,762 | ₩18,015 | ₩16,828 | ₩16,988 | -4.36% | 181.9만 |
|---|
| 2026.08.04 | ₩16,508 | ₩18,341 | ₩16,370 | ₩18,269 | +10.67% | 285.6만 |
|---|
| 2026.08.03 | ₩13,145 | ₩15,413 | ₩13,011 | ₩15,186 | +15.53% | 182.4만 |
|---|
| 2026.07.31 | ₩13,331 | ₩14,119 | ₩12,984 | ₩13,518 | +1.40% | 159.5만 |
|---|
| 2026.07.30 | ₩12,024 | ₩13,171 | ₩11,793 | ₩12,951 | +7.71% | 187.7만 |
|---|
| 2026.07.29 | ₩12,784 | ₩12,920 | ₩11,216 | ₩11,263 | -11.90% | 184.9만 |
|---|
| 2026.07.28 | ₩13,225 | ₩13,318 | ₩12,130 | ₩12,597 | -4.74% | 126.1만 |
|---|
| 2026.07.27 | ₩13,105 | ₩13,972 | ₩12,878 | ₩13,678 | +4.38% | 136.9만 |
|---|
| 2026.07.24 | ₩13,572 | ₩13,572 | ₩12,678 | ₩12,904 | -4.92% | 112.2만 |
|---|
| 2026.07.23 | ₩13,505 | ₩14,172 | ₩13,238 | ₩13,492 | -0.10% | 117.7만 |
|---|
| 2026.07.22 | ₩14,546 | ₩15,587 | ₩13,892 | ₩14,025 | -3.58% | 147.8만 |
|---|
| 2026.07.21 | ₩13,692 | ₩15,153 | ₩13,478 | ₩15,120 | +10.43% | 172.3만 |
|---|
| 2026.07.20 | ₩14,079 | ₩14,439 | ₩13,211 | ₩13,318 | -5.40% | 133.1만 |
|---|
| 2026.07.17 | ₩13,345 | ₩14,893 | ₩13,038 | ₩14,132 | +5.90% | 194.5만 |
|---|
| 2026.07.16 | ₩14,546 | ₩15,013 | ₩13,758 | ₩13,805 | -5.09% | 225.8만 |
|---|
| 2026.07.15 | ₩17,121 | ₩17,709 | ₩13,959 | ₩14,960 | -12.63% | 325만 |
|---|
| 2026.07.14 | ₩16,588 | ₩17,615 | ₩16,321 | ₩17,068 | +2.90% | 179.7만 |
|---|
| 2026.07.13 | ₩17,225 | ₩17,348 | ₩15,934 | ₩16,094 | -6.57% | 181.8만 |
|---|
| 2026.07.10 | ₩19,190 | ₩19,190 | ₩17,482 | ₩17,669 | -7.93% | 134만 |
|---|
| 2026.07.09 | ₩19,056 | ₩19,724 | ₩18,422 | ₩19,523 | +2.45% | 160만 |
|---|
| 2026.07.08 | ₩17,682 | ₩18,389 | ₩17,188 | ₩18,349 | +3.77% | 210.2만 |
|---|
| 2026.07.07 | ₩19,617 | ₩19,790 | ₩18,056 | ₩18,122 | -7.62% | 191.1만 |
|---|
| 2026.07.06 | ₩20,818 | ₩21,525 | ₩19,897 | ₩20,031 | -3.78% | 168.1만 |
|---|
| 2026.07.02 | ₩21,912 | ₩24,034 | ₩20,177 | ₩20,858 | -4.81% | 299.3만 |
|---|
| 2026.07.01 | ₩22,686 | ₩23,574 | ₩21,378 | ₩21,458 | -5.41% | 200.3만 |
|---|
| 2026.06.30 | ₩24,821 | ₩26,656 | ₩22,486 | ₩23,420 | -5.65% | 353.4만 |
|---|
| 2026.06.29 | ₩22,866 | ₩24,968 | ₩22,286 | ₩24,554 | +7.38% | 336.8만 |
|---|
| 2026.06.26 | ₩22,246 | ₩23,327 | ₩20,991 | ₩22,206 | -0.18% | 648.7만 |
|---|
| 2026.06.25 | ₩27,357 | ₩27,424 | ₩21,539 | ₩23,193 | -15.22% | 872.3만 |
|---|
| 2026.06.24 | ₩27,183 | ₩27,183 | ₩23,754 | ₩24,087 | -11.39% | 346.6만 |
|---|
| 2026.06.23 | ₩30,666 | ₩32,014 | ₩27,520 | ₩27,570 | -10.10% | 406.2만 |
|---|
| 2026.06.22 | ₩39,000 | ₩39,180 | ₩32,428 | ₩32,441 | -16.82% | 360.6만 |
|---|
| 2026.06.18 | ₩36,318 | ₩40,568 | ₩35,764 | ₩39,848 | +9.72% | 718만 |
|---|
| 2026.06.17 | ₩33,068 | ₩37,029 | ₩31,761 | ₩34,109 | +3.15% | 335.9만 |
|---|
| 2026.06.16 | ₩30,680 | ₩35,430 | ₩29,746 | ₩33,415 | +8.92% | 462.4만 |
|---|
| 2026.06.15 | ₩35,671 | ₩36,458 | ₩29,786 | ₩30,813 | -13.62% | 568.8만 |
|---|
| 2026.06.12 | ₩36,178 | ₩39,274 | ₩31,818 | ₩34,029 | -5.94% | 993.9만 |
|---|
| 2026.06.11 | ₩32,028 | ₩42,370 | ₩30,786 | ₩40,848 | +27.54% | 1686.2만 |
|---|
| 2026.06.10 | ₩26,603 | ₩31,534 | ₩25,462 | ₩30,266 | +13.77% | 960.7만 |
|---|
| 2026.06.09 | ₩23,193 | ₩27,223 | ₩19,644 | ₩25,929 | +11.80% | 922.2만 |
|---|
| 2026.06.08 | ₩22,192 | ₩22,953 | ₩21,005 | ₩21,659 | -2.41% | 178.3만 |
|---|
| 2026.06.05 | ₩24,328 | ₩24,801 | ₩20,164 | ₩21,152 | -13.06% | 360만 |
|---|
| 2026.06.04 | ₩25,368 | ₩28,363 | ₩24,688 | ₩25,128 | -0.95% | 331.5만 |
|---|
| 2026.06.03 | ₩28,891 | ₩29,292 | ₩25,669 | ₩26,169 | -9.42% | 222.9만 |
|---|
| 2026.06.02 | ₩28,798 | ₩30,413 | ₩27,183 | ₩29,532 | +2.55% | 179만 |
|---|
| 2026.06.01 | ₩30,346 | ₩30,973 | ₩28,131 | ₩28,705 | -5.41% | 265.8만 |
|---|
| 2026.05.29 | ₩32,988 | ₩33,095 | ₩28,798 | ₩32,041 | -2.87% | 254.4만 |
|---|
| 2026.05.28 | ₩33,556 | ₩35,364 | ₩32,459 | ₩34,309 | +2.25% | 191.4만 |
|---|
| 2026.05.27 | ₩33,522 | ₩35,217 | ₩30,853 | ₩34,430 | +2.71% | 261만 |
|---|
| 2026.05.26 | ₩33,362 | ₩34,336 | ₩31,133 | ₩33,469 | +0.32% | 440만 |
|---|
| 2026.05.22 | ₩27,891 | ₩31,027 | ₩26,436 | ₩30,773 | +10.33% | 483.5만 |
|---|
| 2026.05.21 | ₩23,927 | ₩28,011 | ₩23,447 | ₩27,130 | +13.39% | 391.8만 |
|---|
| 2026.05.20 | ₩22,900 | ₩24,781 | ₩20,805 | ₩24,701 | +7.87% | 332.9만 |
|---|
| 2026.05.19 | ₩24,354 | ₩24,448 | ₩21,031 | ₩22,673 | -6.90% | 272.1만 |
|---|
| 2026.05.18 | ₩25,865 | ₩27,325 | ₩23,554 | ₩24,861 | -3.88% | 235만 |
|---|
| 2026.05.15 | ₩25,368 | ₩27,341 | ₩23,754 | ₩24,808 | -2.21% | 267.6만 |
|---|
| 2026.05.14 | ₩28,224 | ₩28,251 | ₩25,088 | ₩26,476 | -6.19% | 325.7만 |
|---|
| 2026.05.13 | ₩22,339 | ₩28,825 | ₩22,167 | ₩28,037 | +25.51% | 1610.6만 |
|---|
| 2026.05.12 | ₩18,923 | ₩19,644 | ₩17,802 | ₩18,763 | -0.85% | 274.4만 |
|---|
| 2026.05.11 | ₩17,989 | ₩20,551 | ₩17,548 | ₩19,310 | +7.34% | 268.8만 |
|---|
| 2026.05.08 | ₩16,574 | ₩18,242 | ₩15,547 | ₩17,962 | +8.37% | 202.6만 |
|---|
| 2026.05.07 | ₩18,122 | ₩18,176 | ₩15,867 | ₩16,321 | -9.94% | 164.1만 |
|---|
| 2026.05.06 | ₩17,882 | ₩19,016 | ₩17,215 | ₩18,122 | +1.34% | 157.4만 |
|---|
| 2026.05.05 | ₩17,402 | ₩18,082 | ₩16,708 | ₩17,882 | +2.76% | 134.6만 |
|---|
| 2026.05.04 | ₩17,802 | ₩18,002 | ₩17,095 | ₩17,175 | -3.52% | 105.9만 |
|---|
| 2026.05.01 | ₩18,349 | ₩18,721 | ₩17,535 | ₩18,029 | -1.75% | 129.7만 |
|---|
| 2026.04.30 | ₩17,522 | ₩19,043 | ₩17,241 | ₩18,689 | +6.66% | 145.2만 |
|---|
| 2026.04.29 | ₩18,096 | ₩18,282 | ₩16,187 | ₩17,201 | -4.94% | 242.2만 |
|---|
| 2026.04.28 | ₩18,589 | ₩19,043 | ₩17,375 | ₩18,176 | -2.23% | 208.9만 |
|---|
| 2026.04.27 | ₩20,364 | ₩20,504 | ₩18,082 | ₩19,123 | -6.09% | 443만 |
|---|
| 2026.04.24 | ₩22,152 | ₩24,087 | ₩20,865 | ₩23,167 | +4.58% | 254.1만 |
|---|
| 2026.04.23 | ₩19,977 | ₩23,020 | ₩19,470 | ₩22,379 | +12.02% | 413.3만 |
|---|
| 2026.04.22 | ₩21,178 | ₩21,885 | ₩19,143 | ₩19,964 | -5.73% | 365.2만 |
|---|
| 2026.04.21 | ₩16,267 | ₩21,485 | ₩16,080 | ₩20,418 | +25.51% | 1236.7만 |
|---|
| 2026.04.20 | ₩14,626 | ₩15,747 | ₩14,546 | ₩15,573 | +6.48% | 128.6만 |
|---|
| 2026.04.17 | ₩15,787 | ₩16,147 | ₩14,452 | ₩15,026 | -4.82% | 217.5만 |
|---|
| 2026.04.16 | ₩15,066 | ₩15,560 | ₩14,159 | ₩15,347 | +1.86% | 189.9만 |
|---|
| 2026.04.15 | ₩14,599 | ₩15,066 | ₩13,745 | ₩15,066 | +3.20% | 144.1만 |
|---|
| 2026.04.14 | ₩15,653 | ₩16,278 | ₩13,839 | ₩14,546 | -7.08% | 178.8만 |
|---|
| 2026.04.13 | ₩13,345 | ₩15,467 | ₩12,878 | ₩15,387 | +15.30% | 156만 |
|---|
| 2026.04.10 | ₩14,653 | ₩15,160 | ₩13,138 | ₩13,412 | -8.47% | 125.3만 |
|---|
| 2026.04.09 | ₩13,638 | ₩14,919 | ₩13,638 | ₩14,613 | +7.14% | 140.7만 |
|---|
| 2026.04.08 | ₩13,945 | ₩14,228 | ₩13,225 | ₩14,092 | +1.05% | 156.1만 |
|---|
| 2026.04.07 | ₩13,265 | ₩13,331 | ₩12,364 | ₩12,764 | -3.77% | 154.6만 |
|---|
| 2026.04.06 | ₩14,132 | ₩14,412 | ₩13,051 | ₩13,498 | -4.49% | 226.6만 |
|---|
| 2026.04.02 | ₩12,144 | ₩15,907 | ₩12,040 | ₩15,854 | +30.55% | 214.4만 |
|---|
| 2026.04.01 | ₩12,597 | ₩13,398 | ₩12,437 | ₩12,824 | +1.80% | 124.4만 |
|---|
| 2026.03.31 | ₩11,543 | ₩12,811 | ₩11,530 | ₩12,531 | +8.55% | 158.5만 |
|---|
| 2026.03.30 | ₩13,371 | ₩13,570 | ₩11,156 | ₩11,543 | -13.67% | 369.5만 |
|---|
| 2026.03.27 | ₩12,971 | ₩13,532 | ₩11,797 | ₩12,010 | -7.41% | 230.3만 |
|---|
| 2026.03.26 | ₩13,812 | ₩14,559 | ₩12,878 | ₩13,345 | -3.38% | 242.7만 |
|---|
| 2026.03.25 | ₩15,734 | ₩15,912 | ₩13,051 | ₩14,186 | -9.84% | 661.5만 |
|---|
| 2026.03.24 | ₩17,348 | ₩19,523 | ₩17,215 | ₩18,042 | +4.00% | 242.1만 |
|---|
| 2026.03.23 | ₩16,174 | ₩17,975 | ₩15,840 | ₩17,628 | +8.99% | 163.2만 |
|---|
| 2026.03.20 | ₩16,868 | ₩17,335 | ₩15,427 | ₩15,633 | -7.32% | 172.3만 |
|---|
| 2026.03.19 | ₩17,969 | ₩17,969 | ₩15,747 | ₩16,841 | -6.28% | 362.7만 |
|---|
| 2026.03.18 | ₩19,857 | ₩20,698 | ₩18,483 | ₩18,723 | -5.71% | 143.6만 |
|---|
| 2026.03.17 | ₩19,430 | ₩20,644 | ₩19,083 | ₩20,458 | +5.29% | 124.2만 |
|---|
| 2026.03.16 | ₩19,176 | ₩20,217 | ₩18,736 | ₩19,417 | +1.25% | 132.3만 |
|---|
| 2026.03.13 | ₩21,352 | ₩21,885 | ₩18,349 | ₩18,816 | -11.87% | 171.2만 |
|---|
| 2026.03.12 | ₩18,402 | ₩22,019 | ₩18,402 | ₩20,711 | +12.55% | 352.1만 |
|---|
| 2026.03.11 | ₩17,722 | ₩20,805 | ₩17,095 | ₩18,656 | +5.27% | 549.1만 |
|---|
| 2026.03.10 | ₩16,067 | ₩18,015 | ₩15,493 | ₩16,534 | +2.91% | 141.1만 |
|---|
| 2026.03.09 | ₩15,800 | ₩16,508 | ₩15,293 | ₩16,294 | +3.12% | 72.6만 |
|---|
| 2026.03.06 | ₩15,413 | ₩18,042 | ₩15,146 | ₩16,161 | +4.85% | 205만 |
|---|
| 2026.03.05 | ₩16,334 | ₩17,735 | ₩15,480 | ₩16,014 | -1.96% | 140.2만 |
|---|
| 2026.03.04 | ₩16,508 | ₩17,308 | ₩15,627 | ₩16,361 | -0.89% | 103.7만 |
|---|
| 2026.03.03 | ₩14,679 | ₩16,281 | ₩14,479 | ₩15,827 | +7.82% | 118.7만 |
|---|
| 2026.03.02 | ₩13,051 | ₩16,000 | ₩12,811 | ₩15,814 | +21.17% | 173.5만 |
|---|
| 2026.02.27 | ₩13,532 | ₩13,959 | ₩12,477 | ₩13,585 | +0.39% | 148.5만 |
|---|
| 2026.02.26 | ₩12,878 | ₩14,466 | ₩12,357 | ₩14,452 | +12.23% | 128.1만 |
|---|
| 2026.02.25 | ₩13,211 | ₩13,518 | ₩12,544 | ₩13,025 | -1.41% | 97.6만 |
|---|
| 2026.02.24 | ₩12,557 | ₩13,545 | ₩11,877 | ₩12,918 | +2.87% | 109.6만 |
|---|
| 2026.02.23 | ₩12,077 | ₩13,078 | ₩11,374 | ₩12,811 | +6.08% | 149.1만 |
|---|
| 2026.02.20 | ₩13,345 | ₩14,639 | ₩11,837 | ₩12,077 | -9.50% | 238.4만 |
|---|
| 2026.02.19 | ₩12,037 | ₩14,065 | ₩11,076 | ₩13,692 | +13.75% | 268.4만 |
|---|
| 2026.02.18 | ₩12,424 | ₩12,568 | ₩11,490 | ₩12,037 | -3.11% | 316.9만 |
|---|
| 2026.02.17 | ₩15,347 | ₩15,827 | ₩11,677 | ₩12,571 | -18.09% | 598.7만 |
|---|
| 2026.02.13 | ₩14,799 | ₩15,613 | ₩13,692 | ₩14,906 | +0.72% | 109.2만 |
|---|
| 2026.02.12 | ₩16,481 | ₩17,135 | ₩14,706 | ₩14,853 | -9.88% | 150만 |
|---|
| 2026.02.11 | ₩19,577 | ₩20,351 | ₩16,361 | ₩16,814 | -14.11% | 192.3만 |
|---|
| 2026.02.10 | ₩20,865 | ₩21,205 | ₩17,749 | ₩17,935 | -14.04% | 511.7만 |
|---|
| 2026.02.09 | ₩18,282 | ₩18,483 | ₩17,348 | ₩18,282 | 0.00% | 89.5만 |
|---|
| 2026.02.06 | ₩16,921 | ₩19,056 | ₩16,161 | ₩18,950 | +11.99% | 165.8만 |
|---|
| 2026.02.05 | ₩15,613 | ₩17,068 | ₩14,839 | ₩16,401 | +5.04% | 182.6만 |
|---|
| 2026.02.04 | ₩19,804 | ₩19,824 | ₩15,680 | ₩16,508 | -16.64% | 311만 |
|---|
| 2026.02.03 | ₩17,869 | ₩20,965 | ₩17,615 | ₩20,444 | +14.41% | 321만 |
|---|
| 2026.02.02 | ₩17,482 | ₩19,230 | ₩16,601 | ₩16,814 | -3.82% | 217.6만 |
|---|
| 2026.01.30 | ₩18,389 | ₩20,017 | ₩17,402 | ₩17,575 | -4.43% | 221.9만 |
|---|
| 2026.01.29 | ₩20,831 | ₩21,512 | ₩17,869 | ₩18,843 | -9.55% | 330만 |
|---|
| 2026.01.28 | ₩19,563 | ₩23,020 | ₩18,696 | ₩22,192 | +13.44% | 401만 |
|---|
| 2026.01.27 | ₩17,842 | ₩20,284 | ₩16,538 | ₩18,683 | +4.71% | 321.3만 |
|---|
| 2026.01.26 | ₩19,750 | ₩19,884 | ₩16,734 | ₩17,175 | -13.04% | 258.9만 |
|---|
| 2026.01.23 | ₩23,901 | ₩24,381 | ₩19,750 | ₩20,084 | -15.97% | 283.5만 |
|---|
| 2026.01.22 | ₩24,248 | ₩24,861 | ₩22,259 | ₩24,127 | -0.50% | 139.4만 |
|---|
| 2026.01.21 | ₩27,063 | ₩27,876 | ₩21,085 | ₩22,980 | -15.09% | 286.9만 |
|---|
| 2026.01.20 | ₩25,662 | ₩28,691 | ₩25,368 | ₩25,609 | -0.21% | 165.7만 |
|---|
| 2026.01.16 | ₩23,614 | ₩28,891 | ₩23,614 | ₩28,851 | +22.18% | 199.4만 |
|---|
| 2026.01.15 | ₩24,087 | ₩26,890 | ₩23,233 | ₩23,433 | -2.71% | 160.9만 |
|---|
| 2026.01.14 | ₩26,062 | ₩26,116 | ₩22,726 | ₩24,087 | -7.58% | 212만 |
|---|
| 2026.01.13 | ₩30,720 | ₩31,814 | ₩25,836 | ₩26,803 | -12.75% | 181.6만 |
|---|
| 2026.01.12 | ₩28,558 | ₩29,692 | ₩26,356 | ₩29,479 | +3.22% | 144.3만 |
|---|
| 2026.01.09 | ₩27,504 | ₩28,891 | ₩25,088 | ₩26,823 | -2.47% | 128.9만 |
|---|
| 2026.01.08 | ₩24,648 | ₩27,757 | ₩23,500 | ₩26,930 | +9.26% | 186.7만 |
|---|
| 2026.01.07 | ₩24,061 | ₩26,289 | ₩23,220 | ₩23,994 | -0.28% | 114.7만 |
|---|
| 2026.01.06 | ₩20,951 | ₩26,423 | ₩20,017 | ₩25,302 | +20.76% | 191만 |
|---|
| 2026.01.05 | ₩23,233 | ₩26,329 | ₩20,498 | ₩20,898 | -10.05% | 208.6만 |
|---|
| 2026.01.02 | ₩18,696 | ₩22,646 | ₩17,762 | ₩22,126 | +18.34% | 148.5만 |
|---|
| 2025.12.31 | ₩19,243 | ₩19,718 | ₩18,282 | ₩18,336 | -4.72% | 44.7만 |
|---|
| 2025.12.30 | ₩19,030 | ₩21,085 | ₩18,349 | ₩19,443 | +2.17% | 104.8만 |
|---|
| 2025.12.29 | ₩17,015 | ₩20,137 | ₩16,427 | ₩19,150 | +12.55% | 89.2만 |
|---|
| 2025.12.26 | ₩19,230 | ₩19,390 | ₩16,708 | ₩18,015 | -6.32% | 75.9만 |
|---|
| 2025.12.24 | ₩19,897 | ₩20,133 | ₩17,775 | ₩19,257 | -3.22% | 54.3만 |
|---|
| 2025.12.23 | ₩19,483 | ₩21,525 | ₩17,268 | ₩19,897 | +2.12% | 177.6만 |
|---|
| 2025.12.22 | ₩16,681 | ₩21,739 | ₩16,521 | ₩20,805 | +24.72% | 709.2만 |
|---|
| 2025.12.19 | ₩15,213 | ₩16,347 | ₩13,837 | ₩14,452 | -5.00% | 160.6만 |
|---|
| 2025.12.18 | ₩13,171 | ₩16,094 | ₩12,958 | ₩15,280 | +16.01% | 142.3만 |
|---|
| 2025.12.17 | ₩12,651 | ₩15,053 | ₩12,357 | ₩12,651 | 0.00% | 148.7만 |
|---|
| 2025.12.16 | ₩12,424 | ₩13,572 | ₩11,477 | ₩12,224 | -1.61% | 93.7만 |
|---|
| 2025.12.15 | ₩14,960 | ₩15,547 | ₩11,757 | ₩12,958 | -13.38% | 172만 |
|---|
| 2025.12.12 | ₩19,096 | ₩20,017 | ₩14,025 | ₩15,907 | -16.70% | 347.1만 |
|---|
| 2025.12.11 | ₩11,316 | ₩18,042 | ₩11,316 | ₩17,855 | +57.78% | 467.4만 |
|---|
| 2025.12.10 | ₩10,689 | ₩12,344 | ₩9,074 | ₩11,477 | +7.37% | 422.2만 |
|---|
| 2025.12.09 | ₩7,860 | ₩8,941 | ₩7,847 | ₩8,794 | +11.88% | 108만 |
|---|
| 2025.12.08 | ₩7,607 | ₩8,140 | ₩7,019 | ₩7,967 | +4.74% | 61.7만 |
|---|
| 2025.12.05 | ₩8,314 | ₩8,514 | ₩7,340 | ₩7,433 | -10.59% | 43.7만 |
|---|
| 2025.12.04 | ₩7,687 | ₩8,754 | ₩7,099 | ₩8,461 | +10.07% | 69.3만 |
|---|
| 2025.12.03 | ₩7,233 | ₩7,767 | ₩7,059 | ₩7,687 | +6.27% | 26.3만 |
|---|
| 2025.12.02 | ₩6,699 | ₩7,293 | ₩6,651 | ₩7,166 | +6.97% | 18만 |
|---|
| 2025.12.01 | ₩6,926 | ₩7,246 | ₩6,526 | ₩6,586 | -4.91% | 18.9만 |
|---|
| 2025.11.28 | ₩7,180 | ₩7,540 | ₩7,039 | ₩7,139 | -0.56% | 15.2만 |
|---|
| 2025.11.26 | ₩6,793 | ₩7,540 | ₩6,619 | ₩7,180 | +5.70% | 48.1만 |
|---|
| 2025.11.25 | ₩6,379 | ₩7,059 | ₩6,099 | ₩6,752 | +5.86% | 32.8만 |
|---|
| 2025.11.24 | ₩6,579 | ₩6,659 | ₩6,205 | ₩6,446 | -2.03% | 36.8만 |
|---|
| 2025.11.21 | ₩6,005 | ₩6,686 | ₩5,618 | ₩6,566 | +9.33% | 42.3만 |
|---|
| 2025.11.20 | ₩5,685 | ₩7,126 | ₩5,685 | ₩5,912 | +3.99% | 80.6만 |
|---|
| 2025.11.19 | ₩5,832 | ₩6,072 | ₩5,471 | ₩5,538 | -5.03% | 18.2만 |
|---|
| 2025.11.18 | ₩5,605 | ₩5,925 | ₩5,418 | ₩5,885 | +5.00% | 27.3만 |
|---|
| 2025.11.17 | ₩6,152 | ₩6,412 | ₩5,365 | ₩5,805 | -5.64% | 59.7만 |
|---|
| 2025.11.14 | ₩6,272 | ₩6,926 | ₩6,059 | ₩6,219 | -0.85% | 32.4만 |
|---|
| 2025.11.13 | ₩7,673 | ₩7,673 | ₩6,392 | ₩6,632 | -13.57% | 37.9만 |
|---|
| 2025.11.12 | ₩7,860 | ₩7,860 | ₩6,979 | ₩7,700 | -2.04% | 44.2만 |
|---|
| 2025.11.11 | ₩6,499 | ₩7,980 | ₩6,279 | ₩7,913 | +21.77% | 105.5만 |
|---|
| 2025.11.10 | ₩6,552 | ₩6,939 | ₩6,272 | ₩6,539 | -0.20% | 53.9만 |
|---|
| 2025.11.07 | ₩5,872 | ₩6,486 | ₩5,004 | ₩6,285 | +7.05% | 62.9만 |
|---|
| 2025.11.06 | ₩6,606 | ₩6,606 | ₩5,812 | ₩6,045 | -8.48% | 59.2만 |
|---|
| 2025.11.05 | ₩6,045 | ₩6,926 | ₩5,832 | ₩6,659 | +10.15% | 67.5만 |
|---|
| 2025.11.04 | ₩5,952 | ₩6,472 | ₩5,678 | ₩5,712 | -4.04% | 73.4만 |
|---|
| 2025.11.03 | ₩7,246 | ₩7,521 | ₩6,245 | ₩6,446 | -11.05% | 59.5만 |
|---|
| 2025.10.31 | ₩6,739 | ₩7,453 | ₩6,572 | ₩7,406 | +9.90% | 31.3만 |
|---|
| 2025.10.30 | ₩7,073 | ₩7,513 | ₩6,539 | ₩6,659 | -5.85% | 52.1만 |
|---|
| 2025.10.29 | ₩8,020 | ₩8,623 | ₩7,233 | ₩7,313 | -8.82% | 67.5만 |
|---|
| 2025.10.28 | ₩8,407 | ₩8,764 | ₩7,565 | ₩7,753 | -7.78% | 57.3만 |
|---|
| 2025.10.27 | ₩7,400 | ₩8,874 | ₩7,273 | ₩8,727 | +17.94% | 115.7만 |
|---|
| 2025.10.24 | ₩7,540 | ₩7,660 | ₩7,033 | ₩7,033 | -6.73% | 59.1만 |
|---|
| 2025.10.23 | ₩7,486 | ₩8,354 | ₩7,019 | ₩7,406 | -1.07% | 73.2만 |
|---|
| 2025.10.22 | ₩9,061 | ₩9,061 | ₩6,726 | ₩7,386 | -18.48% | 174만 |
|---|
| 2025.10.21 | ₩9,054 | ₩10,209 | ₩8,274 | ₩9,341 | +3.17% | 180.9만 |
|---|
| 2025.10.20 | ₩7,166 | ₩8,486 | ₩7,153 | ₩7,913 | +10.43% | 83.9만 |
|---|
| 2025.10.17 | ₩7,873 | ₩8,260 | ₩6,554 | ₩6,806 | -13.56% | 108.7만 |
|---|
| 2025.10.16 | ₩9,335 | ₩9,384 | ₩7,687 | ₩7,727 | -17.23% | 92.6만 |
|---|
| 2025.10.15 | ₩9,808 | ₩11,063 | ₩8,087 | ₩8,821 | -10.07% | 167.8만 |
|---|
| 2025.10.14 | ₩6,833 | ₩9,822 | ₩6,833 | ₩9,141 | +33.79% | 199.7만 |
|---|
| 2025.10.13 | ₩6,045 | ₩7,954 | ₩6,005 | ₩7,220 | +19.43% | 176.9만 |
|---|
| 2025.10.10 | ₩6,739 | ₩6,873 | ₩5,595 | ₩5,938 | -11.88% | 104.6만 |
|---|