시장 데이터를 불러오는 중
전체 종목
발렌스 세미컨덕터 과거 주가
Valens Semiconductor Ltd. Ordinary Shares · VLN · NYSE
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Valens Semiconductor Ltd. Ordinary Shares · VLN · NYSE
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,400 | ₩2,414 | ₩2,306 | ₩2,320 | -3.35% | 22.5만 |
| 2026.10.08 | ₩2,440 | ₩2,454 | ₩2,333 | ₩2,360 | -3.30% | 60.5만 |
| 2026.10.07 | ₩2,548 | ₩2,548 | ₩2,454 | ₩2,481 | -2.63% | 42.5만 |
| 2026.10.06 | ₩2,548 | ₩2,548 | ₩2,501 | ₩2,521 | -1.05% | 25.7만 |
| 2026.10.05 | ₩2,561 | ₩2,575 | ₩2,481 | ₩2,521 | -1.57% | 28.1만 |
| 2026.10.02 | ₩2,575 | ₩2,615 | ₩2,534 | ₩2,561 | -0.52% | 46.9만 |
| 2026.10.01 | ₩2,534 | ₩2,534 | ₩2,440 | ₩2,507 | -1.06% | 32.6만 |
| 2026.09.30 | ₩2,481 | ₩2,534 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,521 |
| +1.62% |
| 38.7만 |
| 2026.09.29 | ₩2,454 | ₩2,520 | ₩2,427 | ₩2,454 | 0.00% | 39.9만 |
|---|
| 2026.09.28 | ₩2,494 | ₩2,521 | ₩2,414 | ₩2,427 | -2.69% | 46.7만 |
|---|
| 2026.09.25 | ₩2,481 | ₩2,554 | ₩2,467 | ₩2,521 | +1.62% | 43만 |
|---|
| 2026.09.24 | ₩2,507 | ₩2,521 | ₩2,447 | ₩2,481 | -1.07% | 49만 |
|---|
| 2026.09.23 | ₩2,548 | ₩2,575 | ₩2,454 | ₩2,575 | +1.05% | 64.1만 |
|---|
| 2026.09.22 | ₩2,494 | ₩2,575 | ₩2,414 | ₩2,575 | +3.23% | 121.1만 |
|---|
| 2026.09.21 | ₩2,280 | ₩2,387 | ₩2,266 | ₩2,373 | +4.12% | 94.1만 |
|---|
| 2026.09.18 | ₩2,212 | ₩2,239 | ₩2,152 | ₩2,212 | 0.00% | 74.5만 |
|---|
| 2026.09.17 | ₩2,186 | ₩2,266 | ₩2,132 | ₩2,186 | 0.00% | 76.2만 |
|---|
| 2026.09.16 | ₩2,172 | ₩2,172 | ₩2,085 | ₩2,105 | -3.09% | 43.9만 |
|---|
| 2026.09.15 | ₩2,159 | ₩2,172 | ₩2,092 | ₩2,132 | -1.24% | 60.2만 |
|---|
| 2026.09.14 | ₩2,212 | ₩2,212 | ₩2,145 | ₩2,172 | -1.82% | 56.4만 |
|---|
| 2026.09.11 | ₩2,259 | ₩2,313 | ₩2,212 | ₩2,226 | -1.48% | 75.3만 |
|---|
| 2026.09.10 | ₩2,239 | ₩2,246 | ₩2,166 | ₩2,212 | -1.20% | 59.2만 |
|---|
| 2026.09.09 | ₩2,280 | ₩2,301 | ₩2,206 | ₩2,253 | -1.18% | 70.3만 |
|---|
| 2026.09.08 | ₩2,320 | ₩2,367 | ₩2,239 | ₩2,266 | -2.31% | 98.8만 |
|---|
| 2026.09.04 | ₩2,239 | ₩2,326 | ₩2,226 | ₩2,293 | +2.40% | 62.3만 |
|---|
| 2026.09.03 | ₩2,320 | ₩2,320 | ₩2,199 | ₩2,239 | -3.47% | 102.6만 |
|---|
| 2026.09.02 | ₩2,333 | ₩2,347 | ₩2,267 | ₩2,320 | -0.57% | 45.3만 |
|---|
| 2026.09.01 | ₩2,320 | ₩2,333 | ₩2,266 | ₩2,306 | -0.58% | 55.8만 |
|---|
| 2026.08.31 | ₩2,387 | ₩2,440 | ₩2,333 | ₩2,387 | 0.00% | 62.6만 |
|---|
| 2026.08.28 | ₩2,467 | ₩2,534 | ₩2,400 | ₩2,414 | -2.17% | 49.2만 |
|---|
| 2026.08.27 | ₩2,454 | ₩2,507 | ₩2,414 | ₩2,507 | +2.19% | 49.5만 |
|---|
| 2026.08.26 | ₩2,427 | ₩2,467 | ₩2,394 | ₩2,400 | -1.10% | 25만 |
|---|
| 2026.08.25 | ₩2,414 | ₩2,440 | ₩2,326 | ₩2,427 | +0.56% | 62.7만 |
|---|
| 2026.08.24 | ₩2,387 | ₩2,400 | ₩2,266 | ₩2,373 | -0.56% | 120.5만 |
|---|
| 2026.08.21 | ₩2,427 | ₩2,440 | ₩2,353 | ₩2,427 | 0.00% | 70.2만 |
|---|
| 2026.08.20 | ₩2,373 | ₩2,439 | ₩2,306 | ₩2,373 | 0.00% | 60.1만 |
|---|
| 2026.08.19 | ₩2,467 | ₩2,514 | ₩2,360 | ₩2,440 | -1.09% | 68.8만 |
|---|
| 2026.08.18 | ₩2,440 | ₩2,628 | ₩2,373 | ₩2,454 | +0.55% | 144.8만 |
|---|
| 2026.08.17 | ₩2,601 | ₩2,682 | ₩2,534 | ₩2,561 | -1.55% | 105.7만 |
|---|
| 2026.08.14 | ₩2,642 | ₩2,735 | ₩2,554 | ₩2,601 | -1.52% | 115.8만 |
|---|
| 2026.08.13 | ₩2,440 | ₩2,756 | ₩2,440 | ₩2,601 | +6.59% | 202.4만 |
|---|
| 2026.08.12 | ₩2,655 | ₩2,655 | ₩2,373 | ₩2,507 | -5.56% | 277만 |
|---|
| 2026.08.11 | ₩2,266 | ₩2,286 | ₩2,239 | ₩2,253 | -0.59% | 73.5만 |
|---|
| 2026.08.10 | ₩2,347 | ₩2,347 | ₩2,226 | ₩2,239 | -4.57% | 50.9만 |
|---|
| 2026.08.07 | ₩2,280 | ₩2,340 | ₩2,253 | ₩2,333 | +2.35% | 62.8만 |
|---|
| 2026.08.06 | ₩2,266 | ₩2,289 | ₩2,186 | ₩2,253 | -0.59% | 52.3만 |
|---|
| 2026.08.05 | ₩2,373 | ₩2,373 | ₩2,226 | ₩2,266 | -4.52% | 63만 |
|---|
| 2026.08.04 | ₩2,320 | ₩2,387 | ₩2,293 | ₩2,347 | +1.16% | 89.7만 |
|---|
| 2026.08.03 | ₩2,078 | ₩2,212 | ₩2,065 | ₩2,186 | +5.16% | 64만 |
|---|
| 2026.07.31 | ₩2,145 | ₩2,186 | ₩2,052 | ₩2,105 | -1.87% | 89.2만 |
|---|
| 2026.07.30 | ₩2,011 | ₩2,105 | ₩2,011 | ₩2,092 | +4.00% | 65.9만 |
|---|
| 2026.07.29 | ₩2,025 | ₩2,092 | ₩1,971 | ₩1,985 | -1.99% | 60.8만 |
|---|
| 2026.07.28 | ₩2,078 | ₩2,119 | ₩1,891 | ₩2,052 | -1.29% | 130.7만 |
|---|
| 2026.07.27 | ₩2,186 | ₩2,239 | ₩2,052 | ₩2,119 | -3.07% | 109.9만 |
|---|
| 2026.07.24 | ₩2,306 | ₩2,306 | ₩2,172 | ₩2,186 | -5.23% | 79만 |
|---|
| 2026.07.23 | ₩2,293 | ₩2,407 | ₩2,293 | ₩2,306 | +0.58% | 56.4만 |
|---|
| 2026.07.22 | ₩2,320 | ₩2,427 | ₩2,280 | ₩2,373 | +2.31% | 54.9만 |
|---|
| 2026.07.21 | ₩2,320 | ₩2,420 | ₩2,306 | ₩2,373 | +2.31% | 110.3만 |
|---|
| 2026.07.20 | ₩2,293 | ₩2,333 | ₩2,179 | ₩2,226 | -2.92% | 112.1만 |
|---|
| 2026.07.17 | ₩2,306 | ₩2,360 | ₩2,172 | ₩2,293 | -0.58% | 126.3만 |
|---|
| 2026.07.16 | ₩2,481 | ₩2,507 | ₩2,306 | ₩2,320 | -6.49% | 196만 |
|---|
| 2026.07.15 | ₩2,735 | ₩2,789 | ₩2,507 | ₩2,588 | -5.39% | 108.6만 |
|---|
| 2026.07.14 | ₩2,709 | ₩2,749 | ₩2,662 | ₩2,709 | 0.00% | 78.5만 |
|---|
| 2026.07.13 | ₩2,709 | ₩2,756 | ₩2,642 | ₩2,642 | -2.48% | 111.7만 |
|---|
| 2026.07.10 | ₩2,802 | ₩2,829 | ₩2,709 | ₩2,789 | -0.48% | 63.8만 |
|---|
| 2026.07.09 | ₩2,816 | ₩2,863 | ₩2,735 | ₩2,802 | -0.48% | 71.4만 |
|---|
| 2026.07.08 | ₩2,655 | ₩2,742 | ₩2,615 | ₩2,735 | +3.03% | 109.7만 |
|---|
| 2026.07.07 | ₩2,735 | ₩2,776 | ₩2,655 | ₩2,722 | -0.49% | 134.1만 |
|---|
| 2026.07.06 | ₩2,816 | ₩3,001 | ₩2,816 | ₩2,829 | +0.48% | 109.7만 |
|---|
| 2026.07.02 | ₩3,017 | ₩3,071 | ₩2,749 | ₩2,776 | -8.00% | 180.6만 |
|---|
| 2026.07.01 | ₩2,977 | ₩3,131 | ₩2,937 | ₩2,990 | +0.45% | 138.1만 |
|---|
| 2026.06.30 | ₩2,896 | ₩3,191 | ₩2,896 | ₩3,030 | +4.63% | 204.2만 |
|---|
| 2026.06.29 | ₩2,695 | ₩3,000 | ₩2,642 | ₩2,910 | +7.96% | 193.4만 |
|---|
| 2026.06.26 | ₩2,642 | ₩2,709 | ₩2,601 | ₩2,655 | +0.51% | 127.7만 |
|---|
| 2026.06.25 | ₩2,816 | ₩2,845 | ₩2,615 | ₩2,735 | -2.86% | 224.4만 |
|---|
| 2026.06.24 | ₩2,883 | ₩2,896 | ₩2,682 | ₩2,709 | -6.05% | 195.6만 |
|---|
| 2026.06.23 | ₩2,802 | ₩2,990 | ₩2,789 | ₩2,923 | +4.31% | 107.7만 |
|---|
| 2026.06.22 | ₩3,339 | ₩3,339 | ₩2,937 | ₩2,950 | -11.65% | 251.5만 |
|---|
| 2026.06.18 | ₩3,191 | ₩3,305 | ₩3,071 | ₩3,272 | +2.52% | 668.7만 |
|---|
| 2026.06.17 | ₩3,165 | ₩3,285 | ₩3,004 | ₩3,044 | -3.81% | 164.5만 |
|---|
| 2026.06.16 | ₩3,299 | ₩3,553 | ₩3,124 | ₩3,151 | -4.47% | 262.5만 |
|---|
| 2026.06.15 | ₩3,165 | ₩3,339 | ₩3,097 | ₩3,285 | +3.81% | 331.4만 |
|---|
| 2026.06.12 | ₩2,923 | ₩3,057 | ₩2,849 | ₩2,963 | +1.38% | 184.7만 |
|---|
| 2026.06.11 | ₩2,870 | ₩2,984 | ₩2,776 | ₩2,963 | +3.27% | 235.7만 |
|---|
| 2026.06.10 | ₩2,829 | ₩2,977 | ₩2,762 | ₩2,816 | -0.47% | 186.2만 |
|---|
| 2026.06.09 | ₩3,111 | ₩3,218 | ₩2,695 | ₩2,883 | -7.33% | 492.8만 |
|---|
| 2026.06.08 | ₩3,097 | ₩3,205 | ₩2,937 | ₩3,017 | -2.60% | 554.6만 |
|---|
| 2026.06.05 | ₩4,157 | ₩4,210 | ₩2,293 | ₩2,829 | -31.94% | 1742만 |
|---|
| 2026.06.04 | ₩4,063 | ₩4,532 | ₩3,929 | ₩4,331 | +6.60% | 151.6만 |
|---|
| 2026.06.03 | ₩4,465 | ₩4,640 | ₩4,224 | ₩4,318 | -3.30% | 191.6만 |
|---|
| 2026.06.02 | ₩4,559 | ₩4,867 | ₩4,405 | ₩4,438 | -2.65% | 225.7만 |
|---|
| 2026.06.01 | ₩4,559 | ₩4,693 | ₩4,304 | ₩4,492 | -1.47% | 262.1만 |
|---|
| 2026.05.29 | ₩4,975 | ₩4,975 | ₩4,519 | ₩4,733 | -4.85% | 448.5만 |
|---|
| 2026.05.28 | ₩4,251 | ₩4,693 | ₩4,117 | ₩4,693 | +10.41% | 352.9만 |
|---|
| 2026.05.27 | ₩4,519 | ₩4,546 | ₩4,096 | ₩4,224 | -6.53% | 225.6만 |
|---|
| 2026.05.26 | ₩4,492 | ₩4,613 | ₩4,103 | ₩4,371 | -2.69% | 278.5만 |
|---|
| 2026.05.22 | ₩4,103 | ₩4,425 | ₩4,056 | ₩4,318 | +5.23% | 260.9만 |
|---|
| 2026.05.21 | ₩3,902 | ₩4,184 | ₩3,822 | ₩4,103 | +5.15% | 215.6만 |
|---|
| 2026.05.20 | ₩3,701 | ₩3,929 | ₩3,540 | ₩3,889 | +5.07% | 255.4만 |
|---|
| 2026.05.19 | ₩3,594 | ₩3,701 | ₩3,366 | ₩3,567 | -0.75% | 282.1만 |
|---|
| 2026.05.18 | ₩4,023 | ₩4,023 | ₩3,594 | ₩3,781 | -6.00% | 294만 |
|---|
| 2026.05.15 | ₩4,197 | ₩4,666 | ₩4,070 | ₩4,090 | -2.56% | 534.7만 |
|---|
| 2026.05.14 | ₩4,023 | ₩4,692 | ₩3,889 | ₩4,519 | +12.33% | 728.5만 |
|---|
| 2026.05.13 | ₩3,741 | ₩4,117 | ₩3,671 | ₩3,956 | +5.73% | 558.1만 |
|---|
| 2026.05.12 | ₩3,755 | ₩3,822 | ₩3,299 | ₩3,620 | -3.57% | 385.4만 |
|---|
| 2026.05.11 | ₩3,714 | ₩3,882 | ₩3,540 | ₩3,822 | +2.89% | 495.8만 |
|---|
| 2026.05.08 | ₩3,272 | ₩3,755 | ₩3,151 | ₩3,741 | +14.34% | 547.8만 |
|---|
| 2026.05.07 | ₩3,299 | ₩3,319 | ₩3,118 | ₩3,232 | -2.03% | 229.4만 |
|---|
| 2026.05.06 | ₩3,325 | ₩3,352 | ₩3,124 | ₩3,352 | +0.81% | 303.7만 |
|---|
| 2026.05.05 | ₩2,990 | ₩3,352 | ₩2,843 | ₩3,245 | +8.52% | 461.2만 |
|---|
| 2026.05.04 | ₩3,097 | ₩3,272 | ₩2,937 | ₩3,017 | -2.60% | 342만 |
|---|
| 2026.05.01 | ₩2,776 | ₩3,178 | ₩2,709 | ₩3,138 | +13.04% | 616만 |
|---|
| 2026.04.30 | ₩2,065 | ₩3,419 | ₩2,025 | ₩2,910 | +40.91% | 4131.4만 |
|---|
| 2026.04.29 | ₩2,092 | ₩2,127 | ₩1,971 | ₩2,025 | -3.21% | 82.9만 |
|---|
| 2026.04.28 | ₩2,078 | ₩2,145 | ₩1,944 | ₩2,025 | -2.58% | 98.5만 |
|---|
| 2026.04.27 | ₩2,387 | ₩2,387 | ₩2,145 | ₩2,159 | -9.55% | 116.3만 |
|---|
| 2026.04.24 | ₩2,239 | ₩2,414 | ₩2,172 | ₩2,400 | +7.19% | 135만 |
|---|
| 2026.04.23 | ₩2,266 | ₩2,320 | ₩2,132 | ₩2,212 | -2.37% | 142.8만 |
|---|
| 2026.04.22 | ₩2,038 | ₩2,212 | ₩2,038 | ₩2,159 | +5.92% | 119.9만 |
|---|
| 2026.04.21 | ₩1,998 | ₩2,078 | ₩1,978 | ₩2,011 | +0.67% | 58.3만 |
|---|
| 2026.04.20 | ₩2,011 | ₩2,025 | ₩1,931 | ₩1,971 | -2.00% | 39.7만 |
|---|
| 2026.04.17 | ₩2,132 | ₩2,132 | ₩2,038 | ₩2,038 | -4.40% | 66.2만 |
|---|
| 2026.04.16 | ₩1,971 | ₩2,092 | ₩1,971 | ₩2,078 | +5.44% | 92.2만 |
|---|
| 2026.04.15 | ₩1,891 | ₩2,005 | ₩1,877 | ₩1,971 | +4.26% | 82.3만 |
|---|
| 2026.04.14 | ₩1,797 | ₩1,877 | ₩1,797 | ₩1,850 | +2.99% | 40.3만 |
|---|
| 2026.04.13 | ₩1,783 | ₩1,824 | ₩1,771 | ₩1,810 | +1.50% | 34.9만 |
|---|
| 2026.04.10 | ₩1,797 | ₩1,889 | ₩1,770 | ₩1,783 | -0.75% | 63.8만 |
|---|
| 2026.04.09 | ₩1,757 | ₩1,850 | ₩1,730 | ₩1,797 | +2.29% | 42.5만 |
|---|
| 2026.04.08 | ₩1,690 | ₩1,824 | ₩1,660 | ₩1,757 | +3.97% | 99.8만 |
|---|
| 2026.04.07 | ₩1,596 | ₩1,602 | ₩1,555 | ₩1,582 | -0.84% | 36만 |
|---|
| 2026.04.06 | ₩1,622 | ₩1,649 | ₩1,582 | ₩1,596 | -1.65% | 32.2만 |
|---|
| 2026.04.02 | ₩1,502 | ₩1,609 | ₩1,488 | ₩1,596 | +6.25% | 46.7만 |
|---|
| 2026.04.01 | ₩1,542 | ₩1,636 | ₩1,527 | ₩1,569 | +1.74% | 47.1만 |
|---|
| 2026.03.31 | ₩1,502 | ₩1,576 | ₩1,496 | ₩1,515 | +0.89% | 31만 |
|---|
| 2026.03.30 | ₩1,582 | ₩1,604 | ₩1,475 | ₩1,488 | -5.93% | 60.4만 |
|---|
| 2026.03.27 | ₩1,609 | ₩1,676 | ₩1,558 | ₩1,582 | -1.67% | 52.4만 |
|---|
| 2026.03.26 | ₩1,703 | ₩1,743 | ₩1,636 | ₩1,636 | -3.94% | 32.9만 |
|---|
| 2026.03.25 | ₩1,690 | ₩1,757 | ₩1,663 | ₩1,690 | 0.00% | 42.6만 |
|---|
| 2026.03.24 | ₩1,703 | ₩1,740 | ₩1,676 | ₩1,676 | -1.57% | 36.3만 |
|---|
| 2026.03.23 | ₩1,690 | ₩1,743 | ₩1,582 | ₩1,690 | 0.00% | 107.4만 |
|---|
| 2026.03.20 | ₩1,703 | ₩1,723 | ₩1,596 | ₩1,636 | -3.94% | 119.4만 |
|---|
| 2026.03.19 | ₩1,690 | ₩1,730 | ₩1,649 | ₩1,716 | +1.59% | 58.3만 |
|---|
| 2026.03.18 | ₩1,783 | ₩1,797 | ₩1,676 | ₩1,676 | -6.02% | 56.4만 |
|---|
| 2026.03.17 | ₩1,810 | ₩1,850 | ₩1,783 | ₩1,797 | -0.74% | 37.8만 |
|---|
| 2026.03.16 | ₩1,824 | ₩1,837 | ₩1,783 | ₩1,783 | -2.21% | 21.5만 |
|---|
| 2026.03.13 | ₩1,824 | ₩1,877 | ₩1,783 | ₩1,783 | -2.21% | 33.1만 |
|---|
| 2026.03.12 | ₩1,877 | ₩1,897 | ₩1,810 | ₩1,810 | -3.57% | 62.7만 |
|---|
| 2026.03.11 | ₩1,864 | ₩1,956 | ₩1,824 | ₩1,917 | +2.88% | 34.2만 |
|---|
| 2026.03.10 | ₩1,850 | ₩1,944 | ₩1,826 | ₩1,850 | 0.00% | 50.6만 |
|---|
| 2026.03.09 | ₩1,770 | ₩1,864 | ₩1,730 | ₩1,810 | +2.27% | 72.5만 |
|---|
| 2026.03.06 | ₩1,864 | ₩1,891 | ₩1,810 | ₩1,810 | -2.88% | 83.1만 |
|---|
| 2026.03.05 | ₩1,971 | ₩1,978 | ₩1,877 | ₩1,877 | -4.76% | 75.2만 |
|---|
| 2026.03.04 | ₩1,931 | ₩1,985 | ₩1,917 | ₩1,931 | 0.00% | 62.3만 |
|---|
| 2026.03.03 | ₩1,958 | ₩1,991 | ₩1,904 | ₩1,931 | -1.37% | 56.7만 |
|---|
| 2026.03.02 | ₩1,958 | ₩2,050 | ₩1,932 | ₩1,985 | +1.37% | 93만 |
|---|
| 2026.02.27 | ₩2,065 | ₩2,099 | ₩1,971 | ₩1,985 | -3.90% | 116.4만 |
|---|
| 2026.02.26 | ₩2,065 | ₩2,206 | ₩2,017 | ₩2,145 | +3.90% | 128.7만 |
|---|
| 2026.02.25 | ₩2,038 | ₩2,105 | ₩1,971 | ₩2,065 | +1.32% | 110만 |
|---|
| 2026.02.24 | ₩2,025 | ₩2,092 | ₩2,011 | ₩2,052 | +1.32% | 45만 |
|---|
| 2026.02.23 | ₩2,025 | ₩2,038 | ₩1,985 | ₩1,985 | -1.99% | 52.7만 |
|---|
| 2026.02.20 | ₩1,998 | ₩2,085 | ₩1,971 | ₩2,025 | +1.34% | 61.7만 |
|---|
| 2026.02.19 | ₩1,998 | ₩2,011 | ₩1,951 | ₩1,998 | 0.00% | 53.8만 |
|---|
| 2026.02.18 | ₩1,971 | ₩2,052 | ₩1,958 | ₩1,998 | +1.36% | 59.5만 |
|---|
| 2026.02.17 | ₩2,011 | ₩2,018 | ₩1,944 | ₩1,958 | -2.67% | 44.6만 |
|---|
| 2026.02.13 | ₩1,985 | ₩2,099 | ₩1,985 | ₩2,038 | +2.70% | 50.6만 |
|---|
| 2026.02.12 | ₩2,065 | ₩2,172 | ₩1,991 | ₩2,011 | -2.60% | 68.5만 |
|---|
| 2026.02.11 | ₩2,105 | ₩2,119 | ₩2,038 | ₩2,065 | -1.91% | 49.8만 |
|---|
| 2026.02.10 | ₩2,052 | ₩2,139 | ₩2,011 | ₩2,078 | +1.31% | 69.3만 |
|---|
| 2026.02.09 | ₩2,052 | ₩2,065 | ₩1,998 | ₩2,038 | -0.65% | 80.5만 |
|---|
| 2026.02.06 | ₩1,944 | ₩2,092 | ₩1,944 | ₩2,065 | +6.21% | 105.9만 |
|---|
| 2026.02.05 | ₩2,011 | ₩2,045 | ₩1,891 | ₩1,917 | -4.67% | 106만 |
|---|
| 2026.02.04 | ₩2,172 | ₩2,186 | ₩1,998 | ₩2,065 | -4.94% | 95.5만 |
|---|
| 2026.02.03 | ₩2,266 | ₩2,280 | ₩2,052 | ₩2,145 | -5.33% | 121.8만 |
|---|
| 2026.02.02 | ₩2,239 | ₩2,280 | ₩2,212 | ₩2,239 | 0.00% | 78.3만 |
|---|
| 2026.01.30 | ₩2,333 | ₩2,447 | ₩2,239 | ₩2,280 | -2.30% | 117.8만 |
|---|
| 2026.01.29 | ₩2,387 | ₩2,400 | ₩2,239 | ₩2,360 | -1.12% | 115.3만 |
|---|
| 2026.01.28 | ₩2,467 | ₩2,481 | ₩2,333 | ₩2,373 | -3.80% | 130.9만 |
|---|
| 2026.01.27 | ₩2,454 | ₩2,481 | ₩2,326 | ₩2,467 | +0.55% | 125.8만 |
|---|
| 2026.01.26 | ₩2,588 | ₩2,601 | ₩2,440 | ₩2,467 | -4.66% | 187만 |
|---|
| 2026.01.23 | ₩2,762 | ₩2,827 | ₩2,588 | ₩2,628 | -4.85% | 222.7만 |
|---|
| 2026.01.22 | ₩2,789 | ₩2,883 | ₩2,722 | ₩2,816 | +0.96% | 267.1만 |
|---|
| 2026.01.21 | ₩2,615 | ₩2,856 | ₩2,514 | ₩2,628 | +0.51% | 245.2만 |
|---|
| 2026.01.20 | ₩2,561 | ₩2,722 | ₩2,467 | ₩2,601 | +1.57% | 211.3만 |
|---|
| 2026.01.16 | ₩2,802 | ₩2,883 | ₩2,615 | ₩2,668 | -4.78% | 315.1만 |
|---|
| 2026.01.15 | ₩2,816 | ₩3,083 | ₩2,749 | ₩2,802 | -0.48% | 307.5만 |
|---|
| 2026.01.14 | ₩3,097 | ₩3,171 | ₩2,749 | ₩2,802 | -9.52% | 372.5만 |
|---|
| 2026.01.13 | ₩3,165 | ₩3,379 | ₩2,950 | ₩3,138 | -0.85% | 686.5만 |
|---|
| 2026.01.12 | ₩3,325 | ₩3,392 | ₩2,816 | ₩3,097 | -6.85% | 1301.1만 |
|---|
| 2026.01.09 | ₩2,293 | ₩3,647 | ₩2,186 | ₩3,325 | +45.03% | 4600.3만 |
|---|
| 2026.01.08 | ₩2,052 | ₩2,119 | ₩2,038 | ₩2,092 | +1.96% | 33.3만 |
|---|
| 2026.01.07 | ₩2,119 | ₩2,148 | ₩2,058 | ₩2,078 | -1.90% | 57.7만 |
|---|
| 2026.01.06 | ₩2,172 | ₩2,172 | ₩2,105 | ₩2,132 | -1.85% | 35.3만 |
|---|
| 2026.01.05 | ₩2,145 | ₩2,186 | ₩2,105 | ₩2,105 | -1.87% | 100.2만 |
|---|
| 2026.01.02 | ₩1,971 | ₩2,099 | ₩1,964 | ₩2,092 | +6.12% | 70.8만 |
|---|
| 2025.12.31 | ₩1,850 | ₩1,958 | ₩1,850 | ₩1,904 | +2.90% | 98.2만 |
|---|
| 2025.12.30 | ₩1,877 | ₩1,897 | ₩1,850 | ₩1,850 | -1.43% | 71.6만 |
|---|
| 2025.12.29 | ₩1,877 | ₩1,917 | ₩1,864 | ₩1,891 | +0.71% | 77.7만 |
|---|
| 2025.12.26 | ₩1,864 | ₩1,971 | ₩1,850 | ₩1,931 | +3.60% | 61만 |
|---|
| 2025.12.24 | ₩1,877 | ₩1,904 | ₩1,837 | ₩1,850 | -1.43% | 48.3만 |
|---|
| 2025.12.23 | ₩1,971 | ₩1,971 | ₩1,864 | ₩1,877 | -4.76% | 107.8만 |
|---|
| 2025.12.22 | ₩1,998 | ₩2,052 | ₩1,958 | ₩1,958 | -2.01% | 89.5만 |
|---|
| 2025.12.19 | ₩1,998 | ₩2,018 | ₩1,978 | ₩1,998 | 0.00% | 32.5만 |
|---|
| 2025.12.18 | ₩1,971 | ₩2,031 | ₩1,971 | ₩1,985 | +0.68% | 29.3만 |
|---|
| 2025.12.17 | ₩2,078 | ₩2,105 | ₩1,964 | ₩1,985 | -4.52% | 49.5만 |
|---|
| 2025.12.16 | ₩2,065 | ₩2,105 | ₩2,031 | ₩2,052 | -0.65% | 33.3만 |
|---|
| 2025.12.15 | ₩2,105 | ₩2,145 | ₩2,052 | ₩2,065 | -1.91% | 61.9만 |
|---|
| 2025.12.12 | ₩2,226 | ₩2,226 | ₩2,132 | ₩2,132 | -4.22% | 31.1만 |
|---|
| 2025.12.11 | ₩2,212 | ₩2,239 | ₩2,186 | ₩2,186 | -1.21% | 29.5만 |
|---|
| 2025.12.10 | ₩2,266 | ₩2,293 | ₩2,186 | ₩2,253 | -0.59% | 62.6만 |
|---|
| 2025.12.09 | ₩2,280 | ₩2,341 | ₩2,253 | ₩2,280 | 0.00% | 33.8만 |
|---|
| 2025.12.08 | ₩2,253 | ₩2,293 | ₩2,219 | ₩2,280 | +1.19% | 32.1만 |
|---|
| 2025.12.05 | ₩2,266 | ₩2,347 | ₩2,226 | ₩2,253 | -0.59% | 41.3만 |
|---|
| 2025.12.04 | ₩2,226 | ₩2,280 | ₩2,212 | ₩2,253 | +1.20% | 36.9만 |
|---|
| 2025.12.03 | ₩2,145 | ₩2,239 | ₩2,119 | ₩2,239 | +4.37% | 47.6만 |
|---|
| 2025.12.02 | ₩2,132 | ₩2,212 | ₩2,105 | ₩2,119 | -0.63% | 47.7만 |
|---|
| 2025.12.01 | ₩2,119 | ₩2,158 | ₩2,078 | ₩2,105 | -0.63% | 45.1만 |
|---|
| 2025.11.28 | ₩2,132 | ₩2,172 | ₩2,105 | ₩2,145 | +0.63% | 23.4만 |
|---|
| 2025.11.26 | ₩2,052 | ₩2,119 | ₩2,052 | ₩2,105 | +2.61% | 31.5만 |
|---|
| 2025.11.25 | ₩2,092 | ₩2,092 | ₩2,027 | ₩2,065 | -1.28% | 18.3만 |
|---|
| 2025.11.24 | ₩2,052 | ₩2,127 | ₩1,971 | ₩2,052 | 0.00% | 55.2만 |
|---|
| 2025.11.21 | ₩1,904 | ₩2,038 | ₩1,837 | ₩2,011 | +5.63% | 90.5만 |
|---|
| 2025.11.20 | ₩1,985 | ₩2,031 | ₩1,904 | ₩1,904 | -4.05% | 96.4만 |
|---|
| 2025.11.19 | ₩2,038 | ₩2,062 | ₩1,904 | ₩1,944 | -4.61% | 82.8만 |
|---|
| 2025.11.18 | ₩2,052 | ₩2,092 | ₩2,011 | ₩2,038 | -0.65% | 64.5만 |
|---|
| 2025.11.17 | ₩2,293 | ₩2,320 | ₩2,078 | ₩2,092 | -8.77% | 75.3만 |
|---|
| 2025.11.14 | ₩2,212 | ₩2,380 | ₩2,212 | ₩2,333 | +5.45% | 84.5만 |
|---|
| 2025.11.13 | ₩2,293 | ₩2,333 | ₩2,212 | ₩2,306 | +0.58% | 90만 |
|---|
| 2025.11.12 | ₩2,414 | ₩2,507 | ₩2,253 | ₩2,280 | -5.56% | 260.7만 |
|---|
| 2025.11.11 | ₩2,145 | ₩2,467 | ₩2,119 | ₩2,414 | +12.50% | 307.7만 |
|---|
| 2025.11.10 | ₩2,159 | ₩2,194 | ₩2,105 | ₩2,145 | -0.62% | 55.2만 |
|---|
| 2025.11.07 | ₩2,078 | ₩2,119 | ₩1,991 | ₩2,119 | +1.94% | 73.4만 |
|---|
| 2025.11.06 | ₩2,226 | ₩2,226 | ₩2,078 | ₩2,092 | -6.02% | 70만 |
|---|
| 2025.11.05 | ₩2,172 | ₩2,226 | ₩2,132 | ₩2,226 | +2.47% | 41.1만 |
|---|
| 2025.11.04 | ₩2,266 | ₩2,280 | ₩2,119 | ₩2,132 | -5.92% | 120.3만 |
|---|
| 2025.11.03 | ₩2,400 | ₩2,440 | ₩2,306 | ₩2,306 | -3.91% | 49.4만 |
|---|
| 2025.10.31 | ₩2,306 | ₩2,481 | ₩2,266 | ₩2,454 | +6.40% | 78.1만 |
|---|
| 2025.10.30 | ₩2,280 | ₩2,293 | ₩2,219 | ₩2,280 | 0.00% | 48.9만 |
|---|
| 2025.10.29 | ₩2,347 | ₩2,347 | ₩2,266 | ₩2,293 | -2.29% | 63.4만 |
|---|
| 2025.10.28 | ₩2,360 | ₩2,414 | ₩2,333 | ₩2,360 | 0.00% | 35.7만 |
|---|
| 2025.10.27 | ₩2,387 | ₩2,400 | ₩2,347 | ₩2,347 | -1.69% | 37.9만 |
|---|
| 2025.10.24 | ₩2,414 | ₩2,440 | ₩2,361 | ₩2,387 | -1.11% | 52.5만 |
|---|
| 2025.10.23 | ₩2,293 | ₩2,400 | ₩2,293 | ₩2,360 | +2.92% | 46.3만 |
|---|
| 2025.10.22 | ₩2,360 | ₩2,399 | ₩2,239 | ₩2,320 | -1.70% | 104.8만 |
|---|
| 2025.10.21 | ₩2,414 | ₩2,414 | ₩2,333 | ₩2,373 | -1.67% | 71.1만 |
|---|
| 2025.10.20 | ₩2,360 | ₩2,427 | ₩2,320 | ₩2,414 | +2.27% | 79.2만 |
|---|
| 2025.10.17 | ₩2,400 | ₩2,400 | ₩2,280 | ₩2,293 | -4.47% | 78.2만 |
|---|
| 2025.10.16 | ₩2,507 | ₩2,548 | ₩2,333 | ₩2,373 | -5.35% | 152.2만 |
|---|
| 2025.10.15 | ₩2,440 | ₩2,575 | ₩2,420 | ₩2,467 | +1.10% | 150만 |
|---|
| 2025.10.14 | ₩2,414 | ₩2,481 | ₩2,333 | ₩2,440 | +1.11% | 81.2만 |
|---|
| 2025.10.13 | ₩2,306 | ₩2,440 | ₩2,266 | ₩2,427 | +5.23% | 119.6만 |
|---|
| 2025.10.10 | ₩2,481 | ₩2,521 | ₩2,233 | ₩2,239 | -9.73% | 214.4만 |
|---|