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 | ₩2,397 | ₩2,411 | ₩2,304 | ₩2,317 | -3.35% | 22.5만 |
| 2026.10.08 | ₩2,438 | ₩2,451 | ₩2,330 | ₩2,357 | -3.30% | 60.5만 |
| 2026.10.07 | ₩2,545 | ₩2,545 | ₩2,451 | ₩2,478 | -2.63% | 42.5만 |
| 2026.10.06 | ₩2,545 | ₩2,545 | ₩2,498 | ₩2,518 | -1.05% | 25.7만 |
| 2026.10.05 | ₩2,558 | ₩2,571 | ₩2,478 | ₩2,518 | -1.57% | 28.1만 |
| 2026.10.02 | ₩2,571 | ₩2,612 | ₩2,531 | ₩2,558 | -0.52% | 46.9만 |
| 2026.10.01 | ₩2,531 | ₩2,531 | ₩2,438 | ₩2,505 | -1.06% | 32.6만 |
| 2026.09.30 | ₩2,478 | ₩2,531 | ₩2,458 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,518 |
| +1.62% |
| 38.7만 |
| 2026.09.29 | ₩2,451 | ₩2,517 | ₩2,424 | ₩2,451 | 0.00% | 39.9만 |
|---|
| 2026.09.28 | ₩2,491 | ₩2,518 | ₩2,411 | ₩2,424 | -2.69% | 46.7만 |
|---|
| 2026.09.25 | ₩2,478 | ₩2,551 | ₩2,464 | ₩2,518 | +1.62% | 43만 |
|---|
| 2026.09.24 | ₩2,505 | ₩2,518 | ₩2,444 | ₩2,478 | -1.07% | 49만 |
|---|
| 2026.09.23 | ₩2,545 | ₩2,571 | ₩2,451 | ₩2,571 | +1.05% | 64.1만 |
|---|
| 2026.09.22 | ₩2,491 | ₩2,571 | ₩2,411 | ₩2,571 | +3.23% | 121.1만 |
|---|
| 2026.09.21 | ₩2,277 | ₩2,384 | ₩2,263 | ₩2,371 | +4.12% | 94.1만 |
|---|
| 2026.09.18 | ₩2,210 | ₩2,237 | ₩2,150 | ₩2,210 | 0.00% | 74.5만 |
|---|
| 2026.09.17 | ₩2,183 | ₩2,263 | ₩2,130 | ₩2,183 | 0.00% | 76.2만 |
|---|
| 2026.09.16 | ₩2,170 | ₩2,170 | ₩2,083 | ₩2,103 | -3.09% | 43.9만 |
|---|
| 2026.09.15 | ₩2,156 | ₩2,170 | ₩2,089 | ₩2,130 | -1.24% | 60.2만 |
|---|
| 2026.09.14 | ₩2,210 | ₩2,210 | ₩2,143 | ₩2,170 | -1.82% | 56.4만 |
|---|
| 2026.09.11 | ₩2,257 | ₩2,310 | ₩2,210 | ₩2,223 | -1.48% | 75.3만 |
|---|
| 2026.09.10 | ₩2,237 | ₩2,243 | ₩2,163 | ₩2,210 | -1.20% | 59.2만 |
|---|
| 2026.09.09 | ₩2,277 | ₩2,298 | ₩2,203 | ₩2,250 | -1.18% | 70.3만 |
|---|
| 2026.09.08 | ₩2,317 | ₩2,364 | ₩2,237 | ₩2,263 | -2.31% | 98.8만 |
|---|
| 2026.09.04 | ₩2,237 | ₩2,324 | ₩2,223 | ₩2,290 | +2.40% | 62.3만 |
|---|
| 2026.09.03 | ₩2,317 | ₩2,317 | ₩2,196 | ₩2,237 | -3.47% | 102.6만 |
|---|
| 2026.09.02 | ₩2,330 | ₩2,344 | ₩2,265 | ₩2,317 | -0.57% | 45.3만 |
|---|
| 2026.09.01 | ₩2,317 | ₩2,330 | ₩2,263 | ₩2,304 | -0.58% | 55.8만 |
|---|
| 2026.08.31 | ₩2,384 | ₩2,438 | ₩2,330 | ₩2,384 | 0.00% | 62.6만 |
|---|
| 2026.08.28 | ₩2,464 | ₩2,531 | ₩2,397 | ₩2,411 | -2.17% | 49.2만 |
|---|
| 2026.08.27 | ₩2,451 | ₩2,505 | ₩2,411 | ₩2,505 | +2.19% | 49.5만 |
|---|
| 2026.08.26 | ₩2,424 | ₩2,464 | ₩2,391 | ₩2,397 | -1.10% | 25만 |
|---|
| 2026.08.25 | ₩2,411 | ₩2,438 | ₩2,324 | ₩2,424 | +0.56% | 62.7만 |
|---|
| 2026.08.24 | ₩2,384 | ₩2,397 | ₩2,263 | ₩2,371 | -0.56% | 120.5만 |
|---|
| 2026.08.21 | ₩2,424 | ₩2,438 | ₩2,350 | ₩2,424 | 0.00% | 70.2만 |
|---|
| 2026.08.20 | ₩2,371 | ₩2,436 | ₩2,304 | ₩2,371 | 0.00% | 60.1만 |
|---|
| 2026.08.19 | ₩2,464 | ₩2,511 | ₩2,357 | ₩2,438 | -1.09% | 68.8만 |
|---|
| 2026.08.18 | ₩2,438 | ₩2,625 | ₩2,371 | ₩2,451 | +0.55% | 144.8만 |
|---|
| 2026.08.17 | ₩2,598 | ₩2,679 | ₩2,531 | ₩2,558 | -1.55% | 105.7만 |
|---|
| 2026.08.14 | ₩2,638 | ₩2,732 | ₩2,551 | ₩2,598 | -1.52% | 115.8만 |
|---|
| 2026.08.13 | ₩2,438 | ₩2,752 | ₩2,438 | ₩2,598 | +6.59% | 202.4만 |
|---|
| 2026.08.12 | ₩2,652 | ₩2,652 | ₩2,371 | ₩2,505 | -5.56% | 277만 |
|---|
| 2026.08.11 | ₩2,263 | ₩2,284 | ₩2,237 | ₩2,250 | -0.59% | 73.5만 |
|---|
| 2026.08.10 | ₩2,344 | ₩2,344 | ₩2,223 | ₩2,237 | -4.57% | 50.9만 |
|---|
| 2026.08.07 | ₩2,277 | ₩2,337 | ₩2,250 | ₩2,330 | +2.35% | 62.8만 |
|---|
| 2026.08.06 | ₩2,263 | ₩2,286 | ₩2,183 | ₩2,250 | -0.59% | 52.3만 |
|---|
| 2026.08.05 | ₩2,371 | ₩2,371 | ₩2,223 | ₩2,263 | -4.52% | 63만 |
|---|
| 2026.08.04 | ₩2,317 | ₩2,384 | ₩2,290 | ₩2,344 | +1.16% | 89.7만 |
|---|
| 2026.08.03 | ₩2,076 | ₩2,210 | ₩2,063 | ₩2,183 | +5.16% | 64만 |
|---|
| 2026.07.31 | ₩2,143 | ₩2,183 | ₩2,049 | ₩2,103 | -1.87% | 89.2만 |
|---|
| 2026.07.30 | ₩2,009 | ₩2,103 | ₩2,009 | ₩2,089 | +4.00% | 65.9만 |
|---|
| 2026.07.29 | ₩2,022 | ₩2,089 | ₩1,969 | ₩1,982 | -1.99% | 60.8만 |
|---|
| 2026.07.28 | ₩2,076 | ₩2,116 | ₩1,888 | ₩2,049 | -1.29% | 130.7만 |
|---|
| 2026.07.27 | ₩2,183 | ₩2,237 | ₩2,049 | ₩2,116 | -3.07% | 109.9만 |
|---|
| 2026.07.24 | ₩2,304 | ₩2,304 | ₩2,170 | ₩2,183 | -5.23% | 79만 |
|---|
| 2026.07.23 | ₩2,290 | ₩2,404 | ₩2,290 | ₩2,304 | +0.58% | 56.4만 |
|---|
| 2026.07.22 | ₩2,317 | ₩2,424 | ₩2,277 | ₩2,371 | +2.31% | 54.9만 |
|---|
| 2026.07.21 | ₩2,317 | ₩2,417 | ₩2,304 | ₩2,371 | +2.31% | 110.3만 |
|---|
| 2026.07.20 | ₩2,290 | ₩2,330 | ₩2,176 | ₩2,223 | -2.92% | 112.1만 |
|---|
| 2026.07.17 | ₩2,304 | ₩2,357 | ₩2,170 | ₩2,290 | -0.58% | 126.3만 |
|---|
| 2026.07.16 | ₩2,478 | ₩2,505 | ₩2,304 | ₩2,317 | -6.49% | 196만 |
|---|
| 2026.07.15 | ₩2,732 | ₩2,786 | ₩2,505 | ₩2,585 | -5.39% | 108.6만 |
|---|
| 2026.07.14 | ₩2,705 | ₩2,746 | ₩2,659 | ₩2,705 | 0.00% | 78.5만 |
|---|
| 2026.07.13 | ₩2,705 | ₩2,752 | ₩2,638 | ₩2,638 | -2.48% | 111.7만 |
|---|
| 2026.07.10 | ₩2,799 | ₩2,826 | ₩2,705 | ₩2,786 | -0.48% | 63.8만 |
|---|
| 2026.07.09 | ₩2,813 | ₩2,859 | ₩2,732 | ₩2,799 | -0.48% | 71.4만 |
|---|
| 2026.07.08 | ₩2,652 | ₩2,739 | ₩2,612 | ₩2,732 | +3.03% | 109.7만 |
|---|
| 2026.07.07 | ₩2,732 | ₩2,772 | ₩2,652 | ₩2,719 | -0.49% | 134.1만 |
|---|
| 2026.07.06 | ₩2,813 | ₩2,997 | ₩2,813 | ₩2,826 | +0.48% | 109.7만 |
|---|
| 2026.07.02 | ₩3,013 | ₩3,067 | ₩2,746 | ₩2,772 | -8.00% | 180.6만 |
|---|
| 2026.07.01 | ₩2,973 | ₩3,127 | ₩2,933 | ₩2,987 | +0.45% | 138.1만 |
|---|
| 2026.06.30 | ₩2,893 | ₩3,188 | ₩2,893 | ₩3,027 | +4.63% | 204.2만 |
|---|
| 2026.06.29 | ₩2,692 | ₩2,996 | ₩2,638 | ₩2,906 | +7.96% | 193.4만 |
|---|
| 2026.06.26 | ₩2,638 | ₩2,705 | ₩2,598 | ₩2,652 | +0.51% | 127.7만 |
|---|
| 2026.06.25 | ₩2,813 | ₩2,842 | ₩2,612 | ₩2,732 | -2.86% | 224.4만 |
|---|
| 2026.06.24 | ₩2,880 | ₩2,893 | ₩2,679 | ₩2,705 | -6.05% | 195.6만 |
|---|
| 2026.06.23 | ₩2,799 | ₩2,987 | ₩2,786 | ₩2,920 | +4.31% | 107.7만 |
|---|
| 2026.06.22 | ₩3,335 | ₩3,335 | ₩2,933 | ₩2,946 | -11.65% | 251.5만 |
|---|
| 2026.06.18 | ₩3,188 | ₩3,301 | ₩3,067 | ₩3,268 | +2.52% | 668.7만 |
|---|
| 2026.06.17 | ₩3,161 | ₩3,281 | ₩3,000 | ₩3,040 | -3.81% | 164.5만 |
|---|
| 2026.06.16 | ₩3,295 | ₩3,549 | ₩3,121 | ₩3,147 | -4.47% | 262.5만 |
|---|
| 2026.06.15 | ₩3,161 | ₩3,335 | ₩3,094 | ₩3,281 | +3.81% | 331.4만 |
|---|
| 2026.06.12 | ₩2,920 | ₩3,054 | ₩2,846 | ₩2,960 | +1.38% | 184.7만 |
|---|
| 2026.06.11 | ₩2,866 | ₩2,980 | ₩2,772 | ₩2,960 | +3.27% | 235.7만 |
|---|
| 2026.06.10 | ₩2,826 | ₩2,973 | ₩2,759 | ₩2,813 | -0.47% | 186.2만 |
|---|
| 2026.06.09 | ₩3,107 | ₩3,214 | ₩2,692 | ₩2,880 | -7.33% | 492.8만 |
|---|
| 2026.06.08 | ₩3,094 | ₩3,201 | ₩2,933 | ₩3,013 | -2.60% | 554.6만 |
|---|
| 2026.06.05 | ₩4,152 | ₩4,205 | ₩2,290 | ₩2,826 | -31.94% | 1742만 |
|---|
| 2026.06.04 | ₩4,058 | ₩4,527 | ₩3,924 | ₩4,326 | +6.60% | 151.6만 |
|---|
| 2026.06.03 | ₩4,460 | ₩4,634 | ₩4,219 | ₩4,313 | -3.30% | 191.6만 |
|---|
| 2026.06.02 | ₩4,554 | ₩4,862 | ₩4,400 | ₩4,433 | -2.65% | 225.7만 |
|---|
| 2026.06.01 | ₩4,554 | ₩4,688 | ₩4,299 | ₩4,487 | -1.47% | 262.1만 |
|---|
| 2026.05.29 | ₩4,969 | ₩4,969 | ₩4,513 | ₩4,728 | -4.85% | 448.5만 |
|---|
| 2026.05.28 | ₩4,246 | ₩4,688 | ₩4,112 | ₩4,688 | +10.41% | 352.9만 |
|---|
| 2026.05.27 | ₩4,513 | ₩4,540 | ₩4,092 | ₩4,219 | -6.53% | 225.6만 |
|---|
| 2026.05.26 | ₩4,487 | ₩4,607 | ₩4,098 | ₩4,366 | -2.69% | 278.5만 |
|---|
| 2026.05.22 | ₩4,098 | ₩4,420 | ₩4,051 | ₩4,313 | +5.23% | 260.9만 |
|---|
| 2026.05.21 | ₩3,897 | ₩4,179 | ₩3,817 | ₩4,098 | +5.15% | 215.6만 |
|---|
| 2026.05.20 | ₩3,696 | ₩3,924 | ₩3,536 | ₩3,884 | +5.07% | 255.4만 |
|---|
| 2026.05.19 | ₩3,589 | ₩3,696 | ₩3,362 | ₩3,563 | -0.75% | 282.1만 |
|---|
| 2026.05.18 | ₩4,018 | ₩4,018 | ₩3,589 | ₩3,777 | -6.00% | 294만 |
|---|
| 2026.05.15 | ₩4,192 | ₩4,661 | ₩4,065 | ₩4,085 | -2.56% | 534.7만 |
|---|
| 2026.05.14 | ₩4,018 | ₩4,686 | ₩3,884 | ₩4,513 | +12.33% | 728.5만 |
|---|
| 2026.05.13 | ₩3,737 | ₩4,112 | ₩3,667 | ₩3,951 | +5.73% | 558.1만 |
|---|
| 2026.05.12 | ₩3,750 | ₩3,817 | ₩3,295 | ₩3,616 | -3.57% | 385.4만 |
|---|
| 2026.05.11 | ₩3,710 | ₩3,877 | ₩3,536 | ₩3,817 | +2.89% | 495.8만 |
|---|
| 2026.05.08 | ₩3,268 | ₩3,750 | ₩3,147 | ₩3,737 | +14.34% | 547.8만 |
|---|
| 2026.05.07 | ₩3,295 | ₩3,315 | ₩3,114 | ₩3,228 | -2.03% | 229.4만 |
|---|
| 2026.05.06 | ₩3,321 | ₩3,348 | ₩3,121 | ₩3,348 | +0.81% | 303.7만 |
|---|
| 2026.05.05 | ₩2,987 | ₩3,348 | ₩2,839 | ₩3,241 | +8.52% | 461.2만 |
|---|
| 2026.05.04 | ₩3,094 | ₩3,268 | ₩2,933 | ₩3,013 | -2.60% | 342만 |
|---|
| 2026.05.01 | ₩2,772 | ₩3,174 | ₩2,705 | ₩3,134 | +13.04% | 616만 |
|---|
| 2026.04.30 | ₩2,063 | ₩3,415 | ₩2,022 | ₩2,906 | +40.91% | 4131.4만 |
|---|
| 2026.04.29 | ₩2,089 | ₩2,124 | ₩1,969 | ₩2,022 | -3.21% | 82.9만 |
|---|
| 2026.04.28 | ₩2,076 | ₩2,143 | ₩1,942 | ₩2,022 | -2.58% | 98.5만 |
|---|
| 2026.04.27 | ₩2,384 | ₩2,384 | ₩2,143 | ₩2,156 | -9.55% | 116.3만 |
|---|
| 2026.04.24 | ₩2,237 | ₩2,411 | ₩2,170 | ₩2,397 | +7.19% | 135만 |
|---|
| 2026.04.23 | ₩2,263 | ₩2,317 | ₩2,130 | ₩2,210 | -2.37% | 142.8만 |
|---|
| 2026.04.22 | ₩2,036 | ₩2,210 | ₩2,036 | ₩2,156 | +5.92% | 119.9만 |
|---|
| 2026.04.21 | ₩1,996 | ₩2,076 | ₩1,975 | ₩2,009 | +0.67% | 58.3만 |
|---|
| 2026.04.20 | ₩2,009 | ₩2,022 | ₩1,929 | ₩1,969 | -2.00% | 39.7만 |
|---|
| 2026.04.17 | ₩2,130 | ₩2,130 | ₩2,036 | ₩2,036 | -4.40% | 66.2만 |
|---|
| 2026.04.16 | ₩1,969 | ₩2,089 | ₩1,969 | ₩2,076 | +5.44% | 92.2만 |
|---|
| 2026.04.15 | ₩1,888 | ₩2,002 | ₩1,875 | ₩1,969 | +4.26% | 82.3만 |
|---|
| 2026.04.14 | ₩1,795 | ₩1,875 | ₩1,795 | ₩1,848 | +2.99% | 40.3만 |
|---|
| 2026.04.13 | ₩1,781 | ₩1,821 | ₩1,769 | ₩1,808 | +1.50% | 34.9만 |
|---|
| 2026.04.10 | ₩1,795 | ₩1,887 | ₩1,768 | ₩1,781 | -0.75% | 63.8만 |
|---|
| 2026.04.09 | ₩1,754 | ₩1,848 | ₩1,728 | ₩1,795 | +2.29% | 42.5만 |
|---|
| 2026.04.08 | ₩1,688 | ₩1,821 | ₩1,658 | ₩1,754 | +3.97% | 99.8만 |
|---|
| 2026.04.07 | ₩1,594 | ₩1,600 | ₩1,554 | ₩1,580 | -0.84% | 36만 |
|---|
| 2026.04.06 | ₩1,621 | ₩1,647 | ₩1,580 | ₩1,594 | -1.65% | 32.2만 |
|---|
| 2026.04.02 | ₩1,500 | ₩1,607 | ₩1,487 | ₩1,594 | +6.25% | 46.7만 |
|---|
| 2026.04.01 | ₩1,540 | ₩1,634 | ₩1,525 | ₩1,567 | +1.74% | 47.1만 |
|---|
| 2026.03.31 | ₩1,500 | ₩1,574 | ₩1,495 | ₩1,513 | +0.89% | 31만 |
|---|
| 2026.03.30 | ₩1,580 | ₩1,602 | ₩1,473 | ₩1,487 | -5.93% | 60.4만 |
|---|
| 2026.03.27 | ₩1,607 | ₩1,674 | ₩1,556 | ₩1,580 | -1.67% | 52.4만 |
|---|
| 2026.03.26 | ₩1,701 | ₩1,741 | ₩1,634 | ₩1,634 | -3.94% | 32.9만 |
|---|
| 2026.03.25 | ₩1,688 | ₩1,754 | ₩1,661 | ₩1,688 | 0.00% | 42.6만 |
|---|
| 2026.03.24 | ₩1,701 | ₩1,738 | ₩1,674 | ₩1,674 | -1.57% | 36.3만 |
|---|
| 2026.03.23 | ₩1,688 | ₩1,741 | ₩1,580 | ₩1,688 | 0.00% | 107.4만 |
|---|
| 2026.03.20 | ₩1,701 | ₩1,721 | ₩1,594 | ₩1,634 | -3.94% | 119.4만 |
|---|
| 2026.03.19 | ₩1,688 | ₩1,728 | ₩1,647 | ₩1,714 | +1.59% | 58.3만 |
|---|
| 2026.03.18 | ₩1,781 | ₩1,795 | ₩1,674 | ₩1,674 | -6.02% | 56.4만 |
|---|
| 2026.03.17 | ₩1,808 | ₩1,848 | ₩1,781 | ₩1,795 | -0.74% | 37.8만 |
|---|
| 2026.03.16 | ₩1,821 | ₩1,835 | ₩1,781 | ₩1,781 | -2.21% | 21.5만 |
|---|
| 2026.03.13 | ₩1,821 | ₩1,875 | ₩1,781 | ₩1,781 | -2.21% | 33.1만 |
|---|
| 2026.03.12 | ₩1,875 | ₩1,895 | ₩1,808 | ₩1,808 | -3.57% | 62.7만 |
|---|
| 2026.03.11 | ₩1,862 | ₩1,954 | ₩1,821 | ₩1,915 | +2.88% | 34.2만 |
|---|
| 2026.03.10 | ₩1,848 | ₩1,942 | ₩1,824 | ₩1,848 | 0.00% | 50.6만 |
|---|
| 2026.03.09 | ₩1,768 | ₩1,862 | ₩1,728 | ₩1,808 | +2.27% | 72.5만 |
|---|
| 2026.03.06 | ₩1,862 | ₩1,888 | ₩1,808 | ₩1,808 | -2.88% | 83.1만 |
|---|
| 2026.03.05 | ₩1,969 | ₩1,975 | ₩1,875 | ₩1,875 | -4.76% | 75.2만 |
|---|
| 2026.03.04 | ₩1,929 | ₩1,982 | ₩1,915 | ₩1,929 | 0.00% | 62.3만 |
|---|
| 2026.03.03 | ₩1,955 | ₩1,989 | ₩1,902 | ₩1,929 | -1.37% | 56.7만 |
|---|
| 2026.03.02 | ₩1,955 | ₩2,048 | ₩1,930 | ₩1,982 | +1.37% | 93만 |
|---|
| 2026.02.27 | ₩2,063 | ₩2,096 | ₩1,969 | ₩1,982 | -3.90% | 116.4만 |
|---|
| 2026.02.26 | ₩2,063 | ₩2,203 | ₩2,014 | ₩2,143 | +3.90% | 128.7만 |
|---|
| 2026.02.25 | ₩2,036 | ₩2,103 | ₩1,969 | ₩2,063 | +1.32% | 110만 |
|---|
| 2026.02.24 | ₩2,022 | ₩2,089 | ₩2,009 | ₩2,049 | +1.32% | 45만 |
|---|
| 2026.02.23 | ₩2,022 | ₩2,036 | ₩1,982 | ₩1,982 | -1.99% | 52.7만 |
|---|
| 2026.02.20 | ₩1,996 | ₩2,083 | ₩1,969 | ₩2,022 | +1.34% | 61.7만 |
|---|
| 2026.02.19 | ₩1,996 | ₩2,009 | ₩1,949 | ₩1,996 | 0.00% | 53.8만 |
|---|
| 2026.02.18 | ₩1,969 | ₩2,049 | ₩1,955 | ₩1,996 | +1.36% | 59.5만 |
|---|
| 2026.02.17 | ₩2,009 | ₩2,016 | ₩1,942 | ₩1,955 | -2.67% | 44.6만 |
|---|
| 2026.02.13 | ₩1,982 | ₩2,096 | ₩1,982 | ₩2,036 | +2.70% | 50.6만 |
|---|
| 2026.02.12 | ₩2,063 | ₩2,170 | ₩1,989 | ₩2,009 | -2.60% | 68.5만 |
|---|
| 2026.02.11 | ₩2,103 | ₩2,116 | ₩2,036 | ₩2,063 | -1.91% | 49.8만 |
|---|
| 2026.02.10 | ₩2,049 | ₩2,136 | ₩2,009 | ₩2,076 | +1.31% | 69.3만 |
|---|
| 2026.02.09 | ₩2,049 | ₩2,063 | ₩1,996 | ₩2,036 | -0.65% | 80.5만 |
|---|
| 2026.02.06 | ₩1,942 | ₩2,089 | ₩1,942 | ₩2,063 | +6.21% | 105.9만 |
|---|
| 2026.02.05 | ₩2,009 | ₩2,042 | ₩1,888 | ₩1,915 | -4.67% | 106만 |
|---|
| 2026.02.04 | ₩2,170 | ₩2,183 | ₩1,996 | ₩2,063 | -4.94% | 95.5만 |
|---|
| 2026.02.03 | ₩2,263 | ₩2,277 | ₩2,049 | ₩2,143 | -5.33% | 121.8만 |
|---|
| 2026.02.02 | ₩2,237 | ₩2,277 | ₩2,210 | ₩2,237 | 0.00% | 78.3만 |
|---|
| 2026.01.30 | ₩2,330 | ₩2,444 | ₩2,237 | ₩2,277 | -2.30% | 117.8만 |
|---|
| 2026.01.29 | ₩2,384 | ₩2,397 | ₩2,237 | ₩2,357 | -1.12% | 115.3만 |
|---|
| 2026.01.28 | ₩2,464 | ₩2,478 | ₩2,330 | ₩2,371 | -3.80% | 130.9만 |
|---|
| 2026.01.27 | ₩2,451 | ₩2,478 | ₩2,324 | ₩2,464 | +0.55% | 125.8만 |
|---|
| 2026.01.26 | ₩2,585 | ₩2,598 | ₩2,438 | ₩2,464 | -4.66% | 187만 |
|---|
| 2026.01.23 | ₩2,759 | ₩2,823 | ₩2,585 | ₩2,625 | -4.85% | 222.7만 |
|---|
| 2026.01.22 | ₩2,786 | ₩2,880 | ₩2,719 | ₩2,813 | +0.96% | 267.1만 |
|---|
| 2026.01.21 | ₩2,612 | ₩2,853 | ₩2,511 | ₩2,625 | +0.51% | 245.2만 |
|---|
| 2026.01.20 | ₩2,558 | ₩2,719 | ₩2,464 | ₩2,598 | +1.57% | 211.3만 |
|---|
| 2026.01.16 | ₩2,799 | ₩2,880 | ₩2,612 | ₩2,665 | -4.78% | 315.1만 |
|---|
| 2026.01.15 | ₩2,813 | ₩3,079 | ₩2,746 | ₩2,799 | -0.48% | 307.5만 |
|---|
| 2026.01.14 | ₩3,094 | ₩3,167 | ₩2,746 | ₩2,799 | -9.52% | 372.5만 |
|---|
| 2026.01.13 | ₩3,161 | ₩3,375 | ₩2,946 | ₩3,134 | -0.85% | 686.5만 |
|---|
| 2026.01.12 | ₩3,321 | ₩3,388 | ₩2,813 | ₩3,094 | -6.85% | 1301.1만 |
|---|
| 2026.01.09 | ₩2,290 | ₩3,643 | ₩2,183 | ₩3,321 | +45.03% | 4600.3만 |
|---|
| 2026.01.08 | ₩2,049 | ₩2,116 | ₩2,036 | ₩2,089 | +1.96% | 33.3만 |
|---|
| 2026.01.07 | ₩2,116 | ₩2,146 | ₩2,056 | ₩2,076 | -1.90% | 57.7만 |
|---|
| 2026.01.06 | ₩2,170 | ₩2,170 | ₩2,103 | ₩2,130 | -1.85% | 35.3만 |
|---|
| 2026.01.05 | ₩2,143 | ₩2,183 | ₩2,103 | ₩2,103 | -1.87% | 100.2만 |
|---|
| 2026.01.02 | ₩1,969 | ₩2,096 | ₩1,962 | ₩2,089 | +6.12% | 70.8만 |
|---|
| 2025.12.31 | ₩1,848 | ₩1,955 | ₩1,848 | ₩1,902 | +2.90% | 98.2만 |
|---|
| 2025.12.30 | ₩1,875 | ₩1,895 | ₩1,848 | ₩1,848 | -1.43% | 71.6만 |
|---|
| 2025.12.29 | ₩1,875 | ₩1,915 | ₩1,862 | ₩1,888 | +0.71% | 77.7만 |
|---|
| 2025.12.26 | ₩1,862 | ₩1,969 | ₩1,848 | ₩1,929 | +3.60% | 61만 |
|---|
| 2025.12.24 | ₩1,875 | ₩1,902 | ₩1,835 | ₩1,848 | -1.43% | 48.3만 |
|---|
| 2025.12.23 | ₩1,969 | ₩1,969 | ₩1,862 | ₩1,875 | -4.76% | 107.8만 |
|---|
| 2025.12.22 | ₩1,996 | ₩2,049 | ₩1,955 | ₩1,955 | -2.01% | 89.5만 |
|---|
| 2025.12.19 | ₩1,996 | ₩2,016 | ₩1,975 | ₩1,996 | 0.00% | 32.5만 |
|---|
| 2025.12.18 | ₩1,969 | ₩2,029 | ₩1,969 | ₩1,982 | +0.68% | 29.3만 |
|---|
| 2025.12.17 | ₩2,076 | ₩2,103 | ₩1,962 | ₩1,982 | -4.52% | 49.5만 |
|---|
| 2025.12.16 | ₩2,063 | ₩2,103 | ₩2,029 | ₩2,049 | -0.65% | 33.3만 |
|---|
| 2025.12.15 | ₩2,103 | ₩2,143 | ₩2,049 | ₩2,063 | -1.91% | 61.9만 |
|---|
| 2025.12.12 | ₩2,223 | ₩2,223 | ₩2,130 | ₩2,130 | -4.22% | 31.1만 |
|---|
| 2025.12.11 | ₩2,210 | ₩2,237 | ₩2,183 | ₩2,183 | -1.21% | 29.5만 |
|---|
| 2025.12.10 | ₩2,263 | ₩2,290 | ₩2,183 | ₩2,250 | -0.59% | 62.6만 |
|---|
| 2025.12.09 | ₩2,277 | ₩2,338 | ₩2,250 | ₩2,277 | 0.00% | 33.8만 |
|---|
| 2025.12.08 | ₩2,250 | ₩2,290 | ₩2,217 | ₩2,277 | +1.19% | 32.1만 |
|---|
| 2025.12.05 | ₩2,263 | ₩2,344 | ₩2,223 | ₩2,250 | -0.59% | 41.3만 |
|---|
| 2025.12.04 | ₩2,223 | ₩2,277 | ₩2,210 | ₩2,250 | +1.20% | 36.9만 |
|---|
| 2025.12.03 | ₩2,143 | ₩2,237 | ₩2,116 | ₩2,237 | +4.37% | 47.6만 |
|---|
| 2025.12.02 | ₩2,130 | ₩2,210 | ₩2,103 | ₩2,116 | -0.63% | 47.7만 |
|---|
| 2025.12.01 | ₩2,116 | ₩2,155 | ₩2,076 | ₩2,103 | -0.63% | 45.1만 |
|---|
| 2025.11.28 | ₩2,130 | ₩2,170 | ₩2,103 | ₩2,143 | +0.63% | 23.4만 |
|---|
| 2025.11.26 | ₩2,049 | ₩2,116 | ₩2,049 | ₩2,103 | +2.61% | 31.5만 |
|---|
| 2025.11.25 | ₩2,089 | ₩2,089 | ₩2,025 | ₩2,063 | -1.28% | 18.3만 |
|---|
| 2025.11.24 | ₩2,049 | ₩2,124 | ₩1,969 | ₩2,049 | 0.00% | 55.2만 |
|---|
| 2025.11.21 | ₩1,902 | ₩2,036 | ₩1,835 | ₩2,009 | +5.63% | 90.5만 |
|---|
| 2025.11.20 | ₩1,982 | ₩2,029 | ₩1,902 | ₩1,902 | -4.05% | 96.4만 |
|---|
| 2025.11.19 | ₩2,036 | ₩2,060 | ₩1,902 | ₩1,942 | -4.61% | 82.8만 |
|---|
| 2025.11.18 | ₩2,049 | ₩2,089 | ₩2,009 | ₩2,036 | -0.65% | 64.5만 |
|---|
| 2025.11.17 | ₩2,290 | ₩2,317 | ₩2,076 | ₩2,089 | -8.77% | 75.3만 |
|---|
| 2025.11.14 | ₩2,210 | ₩2,377 | ₩2,210 | ₩2,330 | +5.45% | 84.5만 |
|---|
| 2025.11.13 | ₩2,290 | ₩2,330 | ₩2,210 | ₩2,304 | +0.58% | 90만 |
|---|
| 2025.11.12 | ₩2,411 | ₩2,505 | ₩2,250 | ₩2,277 | -5.56% | 260.7만 |
|---|
| 2025.11.11 | ₩2,143 | ₩2,464 | ₩2,116 | ₩2,411 | +12.50% | 307.7만 |
|---|
| 2025.11.10 | ₩2,156 | ₩2,191 | ₩2,103 | ₩2,143 | -0.62% | 55.2만 |
|---|
| 2025.11.07 | ₩2,076 | ₩2,116 | ₩1,989 | ₩2,116 | +1.94% | 73.4만 |
|---|
| 2025.11.06 | ₩2,223 | ₩2,223 | ₩2,076 | ₩2,089 | -6.02% | 70만 |
|---|
| 2025.11.05 | ₩2,170 | ₩2,223 | ₩2,130 | ₩2,223 | +2.47% | 41.1만 |
|---|
| 2025.11.04 | ₩2,263 | ₩2,277 | ₩2,116 | ₩2,130 | -5.92% | 120.3만 |
|---|
| 2025.11.03 | ₩2,397 | ₩2,438 | ₩2,304 | ₩2,304 | -3.91% | 49.4만 |
|---|
| 2025.10.31 | ₩2,304 | ₩2,478 | ₩2,263 | ₩2,451 | +6.40% | 78.1만 |
|---|
| 2025.10.30 | ₩2,277 | ₩2,290 | ₩2,217 | ₩2,277 | 0.00% | 48.9만 |
|---|
| 2025.10.29 | ₩2,344 | ₩2,344 | ₩2,263 | ₩2,290 | -2.29% | 63.4만 |
|---|
| 2025.10.28 | ₩2,357 | ₩2,411 | ₩2,330 | ₩2,357 | 0.00% | 35.7만 |
|---|
| 2025.10.27 | ₩2,384 | ₩2,397 | ₩2,344 | ₩2,344 | -1.69% | 37.9만 |
|---|
| 2025.10.24 | ₩2,411 | ₩2,438 | ₩2,359 | ₩2,384 | -1.11% | 52.5만 |
|---|
| 2025.10.23 | ₩2,290 | ₩2,397 | ₩2,290 | ₩2,357 | +2.92% | 46.3만 |
|---|
| 2025.10.22 | ₩2,357 | ₩2,396 | ₩2,237 | ₩2,317 | -1.70% | 104.8만 |
|---|
| 2025.10.21 | ₩2,411 | ₩2,411 | ₩2,330 | ₩2,371 | -1.67% | 71.1만 |
|---|
| 2025.10.20 | ₩2,357 | ₩2,424 | ₩2,317 | ₩2,411 | +2.27% | 79.2만 |
|---|
| 2025.10.17 | ₩2,397 | ₩2,397 | ₩2,277 | ₩2,290 | -4.47% | 78.2만 |
|---|
| 2025.10.16 | ₩2,505 | ₩2,545 | ₩2,330 | ₩2,371 | -5.35% | 152.2만 |
|---|
| 2025.10.15 | ₩2,438 | ₩2,571 | ₩2,417 | ₩2,464 | +1.10% | 150만 |
|---|
| 2025.10.14 | ₩2,411 | ₩2,478 | ₩2,330 | ₩2,438 | +1.11% | 81.2만 |
|---|
| 2025.10.13 | ₩2,304 | ₩2,438 | ₩2,263 | ₩2,424 | +5.23% | 119.6만 |
|---|
| 2025.10.10 | ₩2,478 | ₩2,518 | ₩2,230 | ₩2,237 | -9.73% | 214.4만 |
|---|