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 | ₩2,396 | ₩2,410 | ₩2,303 | ₩2,316 | -3.35% | 22.5만 |
| 2026.10.08 | ₩2,436 | ₩2,450 | ₩2,329 | ₩2,356 | -3.30% | 60.5만 |
| 2026.10.07 | ₩2,543 | ₩2,543 | ₩2,450 | ₩2,477 | -2.63% | 42.5만 |
| 2026.10.06 | ₩2,543 | ₩2,543 | ₩2,497 | ₩2,517 | -1.05% | 25.7만 |
| 2026.10.05 | ₩2,557 | ₩2,570 | ₩2,477 | ₩2,517 | -1.57% | 28.1만 |
| 2026.10.02 | ₩2,570 | ₩2,610 | ₩2,530 | ₩2,557 | -0.52% | 46.9만 |
| 2026.10.01 | ₩2,530 | ₩2,530 | ₩2,436 | ₩2,503 | -1.06% | 32.6만 |
| 2026.09.30 | ₩2,477 | ₩2,530 | ₩2,456 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,517 |
| +1.62% |
| 38.7만 |
| 2026.09.29 | ₩2,450 | ₩2,515 | ₩2,423 | ₩2,450 | 0.00% | 39.9만 |
|---|
| 2026.09.28 | ₩2,490 | ₩2,517 | ₩2,410 | ₩2,423 | -2.69% | 46.7만 |
|---|
| 2026.09.25 | ₩2,477 | ₩2,550 | ₩2,463 | ₩2,517 | +1.62% | 43만 |
|---|
| 2026.09.24 | ₩2,503 | ₩2,517 | ₩2,443 | ₩2,477 | -1.07% | 49만 |
|---|
| 2026.09.23 | ₩2,543 | ₩2,570 | ₩2,450 | ₩2,570 | +1.05% | 64.1만 |
|---|
| 2026.09.22 | ₩2,490 | ₩2,570 | ₩2,410 | ₩2,570 | +3.23% | 121.1만 |
|---|
| 2026.09.21 | ₩2,276 | ₩2,383 | ₩2,262 | ₩2,369 | +4.12% | 94.1만 |
|---|
| 2026.09.18 | ₩2,209 | ₩2,236 | ₩2,149 | ₩2,209 | 0.00% | 74.5만 |
|---|
| 2026.09.17 | ₩2,182 | ₩2,262 | ₩2,129 | ₩2,182 | 0.00% | 76.2만 |
|---|
| 2026.09.16 | ₩2,169 | ₩2,169 | ₩2,082 | ₩2,102 | -3.09% | 43.9만 |
|---|
| 2026.09.15 | ₩2,155 | ₩2,169 | ₩2,088 | ₩2,129 | -1.24% | 60.2만 |
|---|
| 2026.09.14 | ₩2,209 | ₩2,209 | ₩2,142 | ₩2,169 | -1.82% | 56.4만 |
|---|
| 2026.09.11 | ₩2,256 | ₩2,309 | ₩2,209 | ₩2,222 | -1.48% | 75.3만 |
|---|
| 2026.09.10 | ₩2,236 | ₩2,242 | ₩2,162 | ₩2,209 | -1.20% | 59.2만 |
|---|
| 2026.09.09 | ₩2,276 | ₩2,297 | ₩2,202 | ₩2,249 | -1.18% | 70.3만 |
|---|
| 2026.09.08 | ₩2,316 | ₩2,363 | ₩2,236 | ₩2,262 | -2.31% | 98.8만 |
|---|
| 2026.09.04 | ₩2,236 | ₩2,323 | ₩2,222 | ₩2,289 | +2.40% | 62.3만 |
|---|
| 2026.09.03 | ₩2,316 | ₩2,316 | ₩2,195 | ₩2,236 | -3.47% | 102.6만 |
|---|
| 2026.09.02 | ₩2,329 | ₩2,343 | ₩2,264 | ₩2,316 | -0.57% | 45.3만 |
|---|
| 2026.09.01 | ₩2,316 | ₩2,329 | ₩2,262 | ₩2,303 | -0.58% | 55.8만 |
|---|
| 2026.08.31 | ₩2,383 | ₩2,436 | ₩2,329 | ₩2,383 | 0.00% | 62.6만 |
|---|
| 2026.08.28 | ₩2,463 | ₩2,530 | ₩2,396 | ₩2,410 | -2.17% | 49.2만 |
|---|
| 2026.08.27 | ₩2,450 | ₩2,503 | ₩2,410 | ₩2,503 | +2.19% | 49.5만 |
|---|
| 2026.08.26 | ₩2,423 | ₩2,463 | ₩2,390 | ₩2,396 | -1.10% | 25만 |
|---|
| 2026.08.25 | ₩2,410 | ₩2,436 | ₩2,323 | ₩2,423 | +0.56% | 62.7만 |
|---|
| 2026.08.24 | ₩2,383 | ₩2,396 | ₩2,262 | ₩2,369 | -0.56% | 120.5만 |
|---|
| 2026.08.21 | ₩2,423 | ₩2,436 | ₩2,349 | ₩2,423 | 0.00% | 70.2만 |
|---|
| 2026.08.20 | ₩2,369 | ₩2,435 | ₩2,303 | ₩2,369 | 0.00% | 60.1만 |
|---|
| 2026.08.19 | ₩2,463 | ₩2,510 | ₩2,356 | ₩2,436 | -1.09% | 68.8만 |
|---|
| 2026.08.18 | ₩2,436 | ₩2,624 | ₩2,369 | ₩2,450 | +0.55% | 144.8만 |
|---|
| 2026.08.17 | ₩2,597 | ₩2,677 | ₩2,530 | ₩2,557 | -1.55% | 105.7만 |
|---|
| 2026.08.14 | ₩2,637 | ₩2,731 | ₩2,550 | ₩2,597 | -1.52% | 115.8만 |
|---|
| 2026.08.13 | ₩2,436 | ₩2,751 | ₩2,436 | ₩2,597 | +6.59% | 202.4만 |
|---|
| 2026.08.12 | ₩2,651 | ₩2,651 | ₩2,369 | ₩2,503 | -5.56% | 277만 |
|---|
| 2026.08.11 | ₩2,262 | ₩2,282 | ₩2,236 | ₩2,249 | -0.59% | 73.5만 |
|---|
| 2026.08.10 | ₩2,343 | ₩2,343 | ₩2,222 | ₩2,236 | -4.57% | 50.9만 |
|---|
| 2026.08.07 | ₩2,276 | ₩2,336 | ₩2,249 | ₩2,329 | +2.35% | 62.8만 |
|---|
| 2026.08.06 | ₩2,262 | ₩2,285 | ₩2,182 | ₩2,249 | -0.59% | 52.3만 |
|---|
| 2026.08.05 | ₩2,369 | ₩2,369 | ₩2,222 | ₩2,262 | -4.52% | 63만 |
|---|
| 2026.08.04 | ₩2,316 | ₩2,383 | ₩2,289 | ₩2,343 | +1.16% | 89.7만 |
|---|
| 2026.08.03 | ₩2,075 | ₩2,209 | ₩2,062 | ₩2,182 | +5.16% | 64만 |
|---|
| 2026.07.31 | ₩2,142 | ₩2,182 | ₩2,048 | ₩2,102 | -1.87% | 89.2만 |
|---|
| 2026.07.30 | ₩2,008 | ₩2,102 | ₩2,008 | ₩2,088 | +4.00% | 65.9만 |
|---|
| 2026.07.29 | ₩2,021 | ₩2,088 | ₩1,968 | ₩1,981 | -1.99% | 60.8만 |
|---|
| 2026.07.28 | ₩2,075 | ₩2,115 | ₩1,888 | ₩2,048 | -1.29% | 130.7만 |
|---|
| 2026.07.27 | ₩2,182 | ₩2,236 | ₩2,048 | ₩2,115 | -3.07% | 109.9만 |
|---|
| 2026.07.24 | ₩2,303 | ₩2,303 | ₩2,169 | ₩2,182 | -5.23% | 79만 |
|---|
| 2026.07.23 | ₩2,289 | ₩2,403 | ₩2,289 | ₩2,303 | +0.58% | 56.4만 |
|---|
| 2026.07.22 | ₩2,316 | ₩2,423 | ₩2,276 | ₩2,369 | +2.31% | 54.9만 |
|---|
| 2026.07.21 | ₩2,316 | ₩2,416 | ₩2,303 | ₩2,369 | +2.31% | 110.3만 |
|---|
| 2026.07.20 | ₩2,289 | ₩2,329 | ₩2,175 | ₩2,222 | -2.92% | 112.1만 |
|---|
| 2026.07.17 | ₩2,303 | ₩2,356 | ₩2,169 | ₩2,289 | -0.58% | 126.3만 |
|---|
| 2026.07.16 | ₩2,477 | ₩2,503 | ₩2,303 | ₩2,316 | -6.49% | 196만 |
|---|
| 2026.07.15 | ₩2,731 | ₩2,784 | ₩2,503 | ₩2,584 | -5.39% | 108.6만 |
|---|
| 2026.07.14 | ₩2,704 | ₩2,744 | ₩2,657 | ₩2,704 | 0.00% | 78.5만 |
|---|
| 2026.07.13 | ₩2,704 | ₩2,751 | ₩2,637 | ₩2,637 | -2.48% | 111.7만 |
|---|
| 2026.07.10 | ₩2,798 | ₩2,825 | ₩2,704 | ₩2,784 | -0.48% | 63.8만 |
|---|
| 2026.07.09 | ₩2,811 | ₩2,858 | ₩2,731 | ₩2,798 | -0.48% | 71.4만 |
|---|
| 2026.07.08 | ₩2,651 | ₩2,738 | ₩2,610 | ₩2,731 | +3.03% | 109.7만 |
|---|
| 2026.07.07 | ₩2,731 | ₩2,771 | ₩2,651 | ₩2,718 | -0.49% | 134.1만 |
|---|
| 2026.07.06 | ₩2,811 | ₩2,996 | ₩2,811 | ₩2,825 | +0.48% | 109.7만 |
|---|
| 2026.07.02 | ₩3,012 | ₩3,066 | ₩2,744 | ₩2,771 | -8.00% | 180.6만 |
|---|
| 2026.07.01 | ₩2,972 | ₩3,126 | ₩2,932 | ₩2,985 | +0.45% | 138.1만 |
|---|
| 2026.06.30 | ₩2,892 | ₩3,186 | ₩2,892 | ₩3,025 | +4.63% | 204.2만 |
|---|
| 2026.06.29 | ₩2,691 | ₩2,995 | ₩2,637 | ₩2,905 | +7.96% | 193.4만 |
|---|
| 2026.06.26 | ₩2,637 | ₩2,704 | ₩2,597 | ₩2,651 | +0.51% | 127.7만 |
|---|
| 2026.06.25 | ₩2,811 | ₩2,841 | ₩2,610 | ₩2,731 | -2.86% | 224.4만 |
|---|
| 2026.06.24 | ₩2,878 | ₩2,892 | ₩2,677 | ₩2,704 | -6.05% | 195.6만 |
|---|
| 2026.06.23 | ₩2,798 | ₩2,985 | ₩2,784 | ₩2,918 | +4.31% | 107.7만 |
|---|
| 2026.06.22 | ₩3,333 | ₩3,333 | ₩2,932 | ₩2,945 | -11.65% | 251.5만 |
|---|
| 2026.06.18 | ₩3,186 | ₩3,300 | ₩3,066 | ₩3,266 | +2.52% | 668.7만 |
|---|
| 2026.06.17 | ₩3,159 | ₩3,280 | ₩2,999 | ₩3,039 | -3.81% | 164.5만 |
|---|
| 2026.06.16 | ₩3,293 | ₩3,548 | ₩3,119 | ₩3,146 | -4.47% | 262.5만 |
|---|
| 2026.06.15 | ₩3,159 | ₩3,333 | ₩3,092 | ₩3,280 | +3.81% | 331.4만 |
|---|
| 2026.06.12 | ₩2,918 | ₩3,052 | ₩2,845 | ₩2,958 | +1.38% | 184.7만 |
|---|
| 2026.06.11 | ₩2,865 | ₩2,979 | ₩2,771 | ₩2,958 | +3.27% | 235.7만 |
|---|
| 2026.06.10 | ₩2,825 | ₩2,972 | ₩2,758 | ₩2,811 | -0.47% | 186.2만 |
|---|
| 2026.06.09 | ₩3,106 | ₩3,213 | ₩2,691 | ₩2,878 | -7.33% | 492.8만 |
|---|
| 2026.06.08 | ₩3,092 | ₩3,199 | ₩2,932 | ₩3,012 | -2.60% | 554.6만 |
|---|
| 2026.06.05 | ₩4,150 | ₩4,203 | ₩2,289 | ₩2,825 | -31.94% | 1742만 |
|---|
| 2026.06.04 | ₩4,056 | ₩4,525 | ₩3,922 | ₩4,324 | +6.60% | 151.6만 |
|---|
| 2026.06.03 | ₩4,458 | ₩4,632 | ₩4,217 | ₩4,311 | -3.30% | 191.6만 |
|---|
| 2026.06.02 | ₩4,552 | ₩4,859 | ₩4,398 | ₩4,431 | -2.65% | 225.7만 |
|---|
| 2026.06.01 | ₩4,552 | ₩4,685 | ₩4,297 | ₩4,485 | -1.47% | 262.1만 |
|---|
| 2026.05.29 | ₩4,967 | ₩4,967 | ₩4,511 | ₩4,726 | -4.85% | 448.5만 |
|---|
| 2026.05.28 | ₩4,244 | ₩4,685 | ₩4,110 | ₩4,685 | +10.41% | 352.9만 |
|---|
| 2026.05.27 | ₩4,511 | ₩4,538 | ₩4,090 | ₩4,217 | -6.53% | 225.6만 |
|---|
| 2026.05.26 | ₩4,485 | ₩4,605 | ₩4,096 | ₩4,364 | -2.69% | 278.5만 |
|---|
| 2026.05.22 | ₩4,096 | ₩4,418 | ₩4,050 | ₩4,311 | +5.23% | 260.9만 |
|---|
| 2026.05.21 | ₩3,896 | ₩4,177 | ₩3,815 | ₩4,096 | +5.15% | 215.6만 |
|---|
| 2026.05.20 | ₩3,695 | ₩3,922 | ₩3,534 | ₩3,882 | +5.07% | 255.4만 |
|---|
| 2026.05.19 | ₩3,588 | ₩3,695 | ₩3,360 | ₩3,561 | -0.75% | 282.1만 |
|---|
| 2026.05.18 | ₩4,016 | ₩4,016 | ₩3,588 | ₩3,775 | -6.00% | 294만 |
|---|
| 2026.05.15 | ₩4,190 | ₩4,659 | ₩4,063 | ₩4,083 | -2.56% | 534.7만 |
|---|
| 2026.05.14 | ₩4,016 | ₩4,684 | ₩3,882 | ₩4,511 | +12.33% | 728.5만 |
|---|
| 2026.05.13 | ₩3,735 | ₩4,110 | ₩3,665 | ₩3,949 | +5.73% | 558.1만 |
|---|
| 2026.05.12 | ₩3,748 | ₩3,815 | ₩3,293 | ₩3,614 | -3.57% | 385.4만 |
|---|
| 2026.05.11 | ₩3,708 | ₩3,875 | ₩3,534 | ₩3,815 | +2.89% | 495.8만 |
|---|
| 2026.05.08 | ₩3,266 | ₩3,748 | ₩3,146 | ₩3,735 | +14.34% | 547.8만 |
|---|
| 2026.05.07 | ₩3,293 | ₩3,313 | ₩3,112 | ₩3,226 | -2.03% | 229.4만 |
|---|
| 2026.05.06 | ₩3,320 | ₩3,347 | ₩3,119 | ₩3,347 | +0.81% | 303.7만 |
|---|
| 2026.05.05 | ₩2,985 | ₩3,347 | ₩2,838 | ₩3,240 | +8.52% | 461.2만 |
|---|
| 2026.05.04 | ₩3,092 | ₩3,266 | ₩2,932 | ₩3,012 | -2.60% | 342만 |
|---|
| 2026.05.01 | ₩2,771 | ₩3,173 | ₩2,704 | ₩3,133 | +13.04% | 616만 |
|---|
| 2026.04.30 | ₩2,062 | ₩3,414 | ₩2,021 | ₩2,905 | +40.91% | 4131.4만 |
|---|
| 2026.04.29 | ₩2,088 | ₩2,123 | ₩1,968 | ₩2,021 | -3.21% | 82.9만 |
|---|
| 2026.04.28 | ₩2,075 | ₩2,142 | ₩1,941 | ₩2,021 | -2.58% | 98.5만 |
|---|
| 2026.04.27 | ₩2,383 | ₩2,383 | ₩2,142 | ₩2,155 | -9.55% | 116.3만 |
|---|
| 2026.04.24 | ₩2,236 | ₩2,410 | ₩2,169 | ₩2,396 | +7.19% | 135만 |
|---|
| 2026.04.23 | ₩2,262 | ₩2,316 | ₩2,129 | ₩2,209 | -2.37% | 142.8만 |
|---|
| 2026.04.22 | ₩2,035 | ₩2,209 | ₩2,035 | ₩2,155 | +5.92% | 119.9만 |
|---|
| 2026.04.21 | ₩1,995 | ₩2,075 | ₩1,975 | ₩2,008 | +0.67% | 58.3만 |
|---|
| 2026.04.20 | ₩2,008 | ₩2,021 | ₩1,928 | ₩1,968 | -2.00% | 39.7만 |
|---|
| 2026.04.17 | ₩2,129 | ₩2,129 | ₩2,035 | ₩2,035 | -4.40% | 66.2만 |
|---|
| 2026.04.16 | ₩1,968 | ₩2,088 | ₩1,968 | ₩2,075 | +5.44% | 92.2만 |
|---|
| 2026.04.15 | ₩1,888 | ₩2,001 | ₩1,874 | ₩1,968 | +4.26% | 82.3만 |
|---|
| 2026.04.14 | ₩1,794 | ₩1,874 | ₩1,794 | ₩1,847 | +2.99% | 40.3만 |
|---|
| 2026.04.13 | ₩1,780 | ₩1,821 | ₩1,768 | ₩1,807 | +1.50% | 34.9만 |
|---|
| 2026.04.10 | ₩1,794 | ₩1,886 | ₩1,767 | ₩1,780 | -0.75% | 63.8만 |
|---|
| 2026.04.09 | ₩1,754 | ₩1,847 | ₩1,727 | ₩1,794 | +2.29% | 42.5만 |
|---|
| 2026.04.08 | ₩1,687 | ₩1,821 | ₩1,657 | ₩1,754 | +3.97% | 99.8만 |
|---|
| 2026.04.07 | ₩1,593 | ₩1,600 | ₩1,553 | ₩1,580 | -0.84% | 36만 |
|---|
| 2026.04.06 | ₩1,620 | ₩1,647 | ₩1,580 | ₩1,593 | -1.65% | 32.2만 |
|---|
| 2026.04.02 | ₩1,499 | ₩1,606 | ₩1,486 | ₩1,593 | +6.25% | 46.7만 |
|---|
| 2026.04.01 | ₩1,539 | ₩1,633 | ₩1,525 | ₩1,566 | +1.74% | 47.1만 |
|---|
| 2026.03.31 | ₩1,499 | ₩1,573 | ₩1,494 | ₩1,513 | +0.89% | 31만 |
|---|
| 2026.03.30 | ₩1,580 | ₩1,601 | ₩1,473 | ₩1,486 | -5.93% | 60.4만 |
|---|
| 2026.03.27 | ₩1,606 | ₩1,673 | ₩1,556 | ₩1,580 | -1.67% | 52.4만 |
|---|
| 2026.03.26 | ₩1,700 | ₩1,740 | ₩1,633 | ₩1,633 | -3.94% | 32.9만 |
|---|
| 2026.03.25 | ₩1,687 | ₩1,754 | ₩1,660 | ₩1,687 | 0.00% | 42.6만 |
|---|
| 2026.03.24 | ₩1,700 | ₩1,738 | ₩1,673 | ₩1,673 | -1.57% | 36.3만 |
|---|
| 2026.03.23 | ₩1,687 | ₩1,740 | ₩1,580 | ₩1,687 | 0.00% | 107.4만 |
|---|
| 2026.03.20 | ₩1,700 | ₩1,720 | ₩1,593 | ₩1,633 | -3.94% | 119.4만 |
|---|
| 2026.03.19 | ₩1,687 | ₩1,727 | ₩1,647 | ₩1,714 | +1.59% | 58.3만 |
|---|
| 2026.03.18 | ₩1,780 | ₩1,794 | ₩1,673 | ₩1,673 | -6.02% | 56.4만 |
|---|
| 2026.03.17 | ₩1,807 | ₩1,847 | ₩1,780 | ₩1,794 | -0.74% | 37.8만 |
|---|
| 2026.03.16 | ₩1,821 | ₩1,834 | ₩1,780 | ₩1,780 | -2.21% | 21.5만 |
|---|
| 2026.03.13 | ₩1,821 | ₩1,874 | ₩1,780 | ₩1,780 | -2.21% | 33.1만 |
|---|
| 2026.03.12 | ₩1,874 | ₩1,894 | ₩1,807 | ₩1,807 | -3.57% | 62.7만 |
|---|
| 2026.03.11 | ₩1,861 | ₩1,953 | ₩1,821 | ₩1,914 | +2.88% | 34.2만 |
|---|
| 2026.03.10 | ₩1,847 | ₩1,941 | ₩1,823 | ₩1,847 | 0.00% | 50.6만 |
|---|
| 2026.03.09 | ₩1,767 | ₩1,861 | ₩1,727 | ₩1,807 | +2.27% | 72.5만 |
|---|
| 2026.03.06 | ₩1,861 | ₩1,888 | ₩1,807 | ₩1,807 | -2.88% | 83.1만 |
|---|
| 2026.03.05 | ₩1,968 | ₩1,975 | ₩1,874 | ₩1,874 | -4.76% | 75.2만 |
|---|
| 2026.03.04 | ₩1,928 | ₩1,981 | ₩1,914 | ₩1,928 | 0.00% | 62.3만 |
|---|
| 2026.03.03 | ₩1,954 | ₩1,988 | ₩1,901 | ₩1,928 | -1.37% | 56.7만 |
|---|
| 2026.03.02 | ₩1,954 | ₩2,047 | ₩1,929 | ₩1,981 | +1.37% | 93만 |
|---|
| 2026.02.27 | ₩2,062 | ₩2,095 | ₩1,968 | ₩1,981 | -3.90% | 116.4만 |
|---|
| 2026.02.26 | ₩2,062 | ₩2,202 | ₩2,013 | ₩2,142 | +3.90% | 128.7만 |
|---|
| 2026.02.25 | ₩2,035 | ₩2,102 | ₩1,968 | ₩2,062 | +1.32% | 110만 |
|---|
| 2026.02.24 | ₩2,021 | ₩2,088 | ₩2,008 | ₩2,048 | +1.32% | 45만 |
|---|
| 2026.02.23 | ₩2,021 | ₩2,035 | ₩1,981 | ₩1,981 | -1.99% | 52.7만 |
|---|
| 2026.02.20 | ₩1,995 | ₩2,082 | ₩1,968 | ₩2,021 | +1.34% | 61.7만 |
|---|
| 2026.02.19 | ₩1,995 | ₩2,008 | ₩1,948 | ₩1,995 | 0.00% | 53.8만 |
|---|
| 2026.02.18 | ₩1,968 | ₩2,048 | ₩1,954 | ₩1,995 | +1.36% | 59.5만 |
|---|
| 2026.02.17 | ₩2,008 | ₩2,015 | ₩1,941 | ₩1,954 | -2.67% | 44.6만 |
|---|
| 2026.02.13 | ₩1,981 | ₩2,095 | ₩1,981 | ₩2,035 | +2.70% | 50.6만 |
|---|
| 2026.02.12 | ₩2,062 | ₩2,169 | ₩1,988 | ₩2,008 | -2.60% | 68.5만 |
|---|
| 2026.02.11 | ₩2,102 | ₩2,115 | ₩2,035 | ₩2,062 | -1.91% | 49.8만 |
|---|
| 2026.02.10 | ₩2,048 | ₩2,135 | ₩2,008 | ₩2,075 | +1.31% | 69.3만 |
|---|
| 2026.02.09 | ₩2,048 | ₩2,062 | ₩1,995 | ₩2,035 | -0.65% | 80.5만 |
|---|
| 2026.02.06 | ₩1,941 | ₩2,088 | ₩1,941 | ₩2,062 | +6.21% | 105.9만 |
|---|
| 2026.02.05 | ₩2,008 | ₩2,041 | ₩1,888 | ₩1,914 | -4.67% | 106만 |
|---|
| 2026.02.04 | ₩2,169 | ₩2,182 | ₩1,995 | ₩2,062 | -4.94% | 95.5만 |
|---|
| 2026.02.03 | ₩2,262 | ₩2,276 | ₩2,048 | ₩2,142 | -5.33% | 121.8만 |
|---|
| 2026.02.02 | ₩2,236 | ₩2,276 | ₩2,209 | ₩2,236 | 0.00% | 78.3만 |
|---|
| 2026.01.30 | ₩2,329 | ₩2,443 | ₩2,236 | ₩2,276 | -2.30% | 117.8만 |
|---|
| 2026.01.29 | ₩2,383 | ₩2,396 | ₩2,236 | ₩2,356 | -1.12% | 115.3만 |
|---|
| 2026.01.28 | ₩2,463 | ₩2,477 | ₩2,329 | ₩2,369 | -3.80% | 130.9만 |
|---|
| 2026.01.27 | ₩2,450 | ₩2,477 | ₩2,323 | ₩2,463 | +0.55% | 125.8만 |
|---|
| 2026.01.26 | ₩2,584 | ₩2,597 | ₩2,436 | ₩2,463 | -4.66% | 187만 |
|---|
| 2026.01.23 | ₩2,758 | ₩2,822 | ₩2,584 | ₩2,624 | -4.85% | 222.7만 |
|---|
| 2026.01.22 | ₩2,784 | ₩2,878 | ₩2,718 | ₩2,811 | +0.96% | 267.1만 |
|---|
| 2026.01.21 | ₩2,610 | ₩2,851 | ₩2,510 | ₩2,624 | +0.51% | 245.2만 |
|---|
| 2026.01.20 | ₩2,557 | ₩2,718 | ₩2,463 | ₩2,597 | +1.57% | 211.3만 |
|---|
| 2026.01.16 | ₩2,798 | ₩2,878 | ₩2,610 | ₩2,664 | -4.78% | 315.1만 |
|---|
| 2026.01.15 | ₩2,811 | ₩3,078 | ₩2,744 | ₩2,798 | -0.48% | 307.5만 |
|---|
| 2026.01.14 | ₩3,092 | ₩3,166 | ₩2,744 | ₩2,798 | -9.52% | 372.5만 |
|---|
| 2026.01.13 | ₩3,159 | ₩3,373 | ₩2,945 | ₩3,133 | -0.85% | 686.5만 |
|---|
| 2026.01.12 | ₩3,320 | ₩3,387 | ₩2,811 | ₩3,092 | -6.85% | 1301.1만 |
|---|
| 2026.01.09 | ₩2,289 | ₩3,641 | ₩2,182 | ₩3,320 | +45.03% | 4600.3만 |
|---|
| 2026.01.08 | ₩2,048 | ₩2,115 | ₩2,035 | ₩2,088 | +1.96% | 33.3만 |
|---|
| 2026.01.07 | ₩2,115 | ₩2,145 | ₩2,055 | ₩2,075 | -1.90% | 57.7만 |
|---|
| 2026.01.06 | ₩2,169 | ₩2,169 | ₩2,102 | ₩2,129 | -1.85% | 35.3만 |
|---|
| 2026.01.05 | ₩2,142 | ₩2,182 | ₩2,102 | ₩2,102 | -1.87% | 100.2만 |
|---|
| 2026.01.02 | ₩1,968 | ₩2,095 | ₩1,961 | ₩2,088 | +6.12% | 70.8만 |
|---|
| 2025.12.31 | ₩1,847 | ₩1,954 | ₩1,847 | ₩1,901 | +2.90% | 98.2만 |
|---|
| 2025.12.30 | ₩1,874 | ₩1,894 | ₩1,847 | ₩1,847 | -1.43% | 71.6만 |
|---|
| 2025.12.29 | ₩1,874 | ₩1,914 | ₩1,861 | ₩1,888 | +0.71% | 77.7만 |
|---|
| 2025.12.26 | ₩1,861 | ₩1,968 | ₩1,847 | ₩1,928 | +3.60% | 61만 |
|---|
| 2025.12.24 | ₩1,874 | ₩1,901 | ₩1,834 | ₩1,847 | -1.43% | 48.3만 |
|---|
| 2025.12.23 | ₩1,968 | ₩1,968 | ₩1,861 | ₩1,874 | -4.76% | 107.8만 |
|---|
| 2025.12.22 | ₩1,995 | ₩2,048 | ₩1,954 | ₩1,954 | -2.01% | 89.5만 |
|---|
| 2025.12.19 | ₩1,995 | ₩2,015 | ₩1,975 | ₩1,995 | 0.00% | 32.5만 |
|---|
| 2025.12.18 | ₩1,968 | ₩2,028 | ₩1,968 | ₩1,981 | +0.68% | 29.3만 |
|---|
| 2025.12.17 | ₩2,075 | ₩2,102 | ₩1,961 | ₩1,981 | -4.52% | 49.5만 |
|---|
| 2025.12.16 | ₩2,062 | ₩2,102 | ₩2,028 | ₩2,048 | -0.65% | 33.3만 |
|---|
| 2025.12.15 | ₩2,102 | ₩2,142 | ₩2,048 | ₩2,062 | -1.91% | 61.9만 |
|---|
| 2025.12.12 | ₩2,222 | ₩2,222 | ₩2,129 | ₩2,129 | -4.22% | 31.1만 |
|---|
| 2025.12.11 | ₩2,209 | ₩2,236 | ₩2,182 | ₩2,182 | -1.21% | 29.5만 |
|---|
| 2025.12.10 | ₩2,262 | ₩2,289 | ₩2,182 | ₩2,249 | -0.59% | 62.6만 |
|---|
| 2025.12.09 | ₩2,276 | ₩2,337 | ₩2,249 | ₩2,276 | 0.00% | 33.8만 |
|---|
| 2025.12.08 | ₩2,249 | ₩2,289 | ₩2,216 | ₩2,276 | +1.19% | 32.1만 |
|---|
| 2025.12.05 | ₩2,262 | ₩2,343 | ₩2,222 | ₩2,249 | -0.59% | 41.3만 |
|---|
| 2025.12.04 | ₩2,222 | ₩2,276 | ₩2,209 | ₩2,249 | +1.20% | 36.9만 |
|---|
| 2025.12.03 | ₩2,142 | ₩2,236 | ₩2,115 | ₩2,236 | +4.37% | 47.6만 |
|---|
| 2025.12.02 | ₩2,129 | ₩2,209 | ₩2,102 | ₩2,115 | -0.63% | 47.7만 |
|---|
| 2025.12.01 | ₩2,115 | ₩2,154 | ₩2,075 | ₩2,102 | -0.63% | 45.1만 |
|---|
| 2025.11.28 | ₩2,129 | ₩2,169 | ₩2,102 | ₩2,142 | +0.63% | 23.4만 |
|---|
| 2025.11.26 | ₩2,048 | ₩2,115 | ₩2,048 | ₩2,102 | +2.61% | 31.5만 |
|---|
| 2025.11.25 | ₩2,088 | ₩2,088 | ₩2,024 | ₩2,062 | -1.28% | 18.3만 |
|---|
| 2025.11.24 | ₩2,048 | ₩2,123 | ₩1,968 | ₩2,048 | 0.00% | 55.2만 |
|---|
| 2025.11.21 | ₩1,901 | ₩2,035 | ₩1,834 | ₩2,008 | +5.63% | 90.5만 |
|---|
| 2025.11.20 | ₩1,981 | ₩2,028 | ₩1,901 | ₩1,901 | -4.05% | 96.4만 |
|---|
| 2025.11.19 | ₩2,035 | ₩2,059 | ₩1,901 | ₩1,941 | -4.61% | 82.8만 |
|---|
| 2025.11.18 | ₩2,048 | ₩2,088 | ₩2,008 | ₩2,035 | -0.65% | 64.5만 |
|---|
| 2025.11.17 | ₩2,289 | ₩2,316 | ₩2,075 | ₩2,088 | -8.77% | 75.3만 |
|---|
| 2025.11.14 | ₩2,209 | ₩2,376 | ₩2,209 | ₩2,329 | +5.45% | 84.5만 |
|---|
| 2025.11.13 | ₩2,289 | ₩2,329 | ₩2,209 | ₩2,303 | +0.58% | 90만 |
|---|
| 2025.11.12 | ₩2,410 | ₩2,503 | ₩2,249 | ₩2,276 | -5.56% | 260.7만 |
|---|
| 2025.11.11 | ₩2,142 | ₩2,463 | ₩2,115 | ₩2,410 | +12.50% | 307.7만 |
|---|
| 2025.11.10 | ₩2,155 | ₩2,190 | ₩2,102 | ₩2,142 | -0.62% | 55.2만 |
|---|
| 2025.11.07 | ₩2,075 | ₩2,115 | ₩1,988 | ₩2,115 | +1.94% | 73.4만 |
|---|
| 2025.11.06 | ₩2,222 | ₩2,222 | ₩2,075 | ₩2,088 | -6.02% | 70만 |
|---|
| 2025.11.05 | ₩2,169 | ₩2,222 | ₩2,129 | ₩2,222 | +2.47% | 41.1만 |
|---|
| 2025.11.04 | ₩2,262 | ₩2,276 | ₩2,115 | ₩2,129 | -5.92% | 120.3만 |
|---|
| 2025.11.03 | ₩2,396 | ₩2,436 | ₩2,303 | ₩2,303 | -3.91% | 49.4만 |
|---|
| 2025.10.31 | ₩2,303 | ₩2,477 | ₩2,262 | ₩2,450 | +6.40% | 78.1만 |
|---|
| 2025.10.30 | ₩2,276 | ₩2,289 | ₩2,216 | ₩2,276 | 0.00% | 48.9만 |
|---|
| 2025.10.29 | ₩2,343 | ₩2,343 | ₩2,262 | ₩2,289 | -2.29% | 63.4만 |
|---|
| 2025.10.28 | ₩2,356 | ₩2,410 | ₩2,329 | ₩2,356 | 0.00% | 35.7만 |
|---|
| 2025.10.27 | ₩2,383 | ₩2,396 | ₩2,343 | ₩2,343 | -1.69% | 37.9만 |
|---|
| 2025.10.24 | ₩2,410 | ₩2,436 | ₩2,357 | ₩2,383 | -1.11% | 52.5만 |
|---|
| 2025.10.23 | ₩2,289 | ₩2,396 | ₩2,289 | ₩2,356 | +2.92% | 46.3만 |
|---|
| 2025.10.22 | ₩2,356 | ₩2,395 | ₩2,236 | ₩2,316 | -1.70% | 104.8만 |
|---|
| 2025.10.21 | ₩2,410 | ₩2,410 | ₩2,329 | ₩2,369 | -1.67% | 71.1만 |
|---|
| 2025.10.20 | ₩2,356 | ₩2,423 | ₩2,316 | ₩2,410 | +2.27% | 79.2만 |
|---|
| 2025.10.17 | ₩2,396 | ₩2,396 | ₩2,276 | ₩2,289 | -4.47% | 78.2만 |
|---|
| 2025.10.16 | ₩2,503 | ₩2,543 | ₩2,329 | ₩2,369 | -5.35% | 152.2만 |
|---|
| 2025.10.15 | ₩2,436 | ₩2,570 | ₩2,416 | ₩2,463 | +1.10% | 150만 |
|---|
| 2025.10.14 | ₩2,410 | ₩2,477 | ₩2,329 | ₩2,436 | +1.11% | 81.2만 |
|---|
| 2025.10.13 | ₩2,303 | ₩2,436 | ₩2,262 | ₩2,423 | +5.23% | 119.6만 |
|---|
| 2025.10.10 | ₩2,477 | ₩2,517 | ₩2,229 | ₩2,236 | -9.73% | 214.4만 |
|---|