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 | ₩2,394 | ₩2,407 | ₩2,300 | ₩2,313 | -3.35% | 22.5만 |
| 2026.10.08 | ₩2,434 | ₩2,447 | ₩2,327 | ₩2,354 | -3.30% | 60.5만 |
| 2026.10.07 | ₩2,541 | ₩2,541 | ₩2,447 | ₩2,474 | -2.63% | 42.5만 |
| 2026.10.06 | ₩2,541 | ₩2,541 | ₩2,494 | ₩2,514 | -1.05% | 25.7만 |
| 2026.10.05 | ₩2,554 | ₩2,568 | ₩2,474 | ₩2,514 | -1.57% | 28.1만 |
| 2026.10.02 | ₩2,568 | ₩2,608 | ₩2,527 | ₩2,554 | -0.52% | 46.9만 |
| 2026.10.01 | ₩2,527 | ₩2,527 | ₩2,434 | ₩2,501 | -1.06% | 32.6만 |
| 2026.09.30 | ₩2,474 | ₩2,527 | ₩2,454 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,514 |
| +1.62% |
| 38.7만 |
| 2026.09.29 | ₩2,447 | ₩2,513 | ₩2,420 | ₩2,447 | 0.00% | 39.9만 |
|---|
| 2026.09.28 | ₩2,487 | ₩2,514 | ₩2,407 | ₩2,420 | -2.69% | 46.7만 |
|---|
| 2026.09.25 | ₩2,474 | ₩2,548 | ₩2,461 | ₩2,514 | +1.62% | 43만 |
|---|
| 2026.09.24 | ₩2,501 | ₩2,514 | ₩2,441 | ₩2,474 | -1.07% | 49만 |
|---|
| 2026.09.23 | ₩2,541 | ₩2,568 | ₩2,447 | ₩2,568 | +1.05% | 64.1만 |
|---|
| 2026.09.22 | ₩2,487 | ₩2,568 | ₩2,407 | ₩2,568 | +3.23% | 121.1만 |
|---|
| 2026.09.21 | ₩2,273 | ₩2,380 | ₩2,260 | ₩2,367 | +4.12% | 94.1만 |
|---|
| 2026.09.18 | ₩2,207 | ₩2,233 | ₩2,146 | ₩2,207 | 0.00% | 74.5만 |
|---|
| 2026.09.17 | ₩2,180 | ₩2,260 | ₩2,126 | ₩2,180 | 0.00% | 76.2만 |
|---|
| 2026.09.16 | ₩2,166 | ₩2,166 | ₩2,079 | ₩2,100 | -3.09% | 43.9만 |
|---|
| 2026.09.15 | ₩2,153 | ₩2,166 | ₩2,086 | ₩2,126 | -1.24% | 60.2만 |
|---|
| 2026.09.14 | ₩2,207 | ₩2,207 | ₩2,140 | ₩2,166 | -1.82% | 56.4만 |
|---|
| 2026.09.11 | ₩2,253 | ₩2,307 | ₩2,207 | ₩2,220 | -1.48% | 75.3만 |
|---|
| 2026.09.10 | ₩2,233 | ₩2,240 | ₩2,160 | ₩2,207 | -1.20% | 59.2만 |
|---|
| 2026.09.09 | ₩2,273 | ₩2,295 | ₩2,200 | ₩2,247 | -1.18% | 70.3만 |
|---|
| 2026.09.08 | ₩2,313 | ₩2,360 | ₩2,233 | ₩2,260 | -2.31% | 98.8만 |
|---|
| 2026.09.04 | ₩2,233 | ₩2,320 | ₩2,220 | ₩2,287 | +2.40% | 62.3만 |
|---|
| 2026.09.03 | ₩2,313 | ₩2,313 | ₩2,193 | ₩2,233 | -3.47% | 102.6만 |
|---|
| 2026.09.02 | ₩2,327 | ₩2,340 | ₩2,261 | ₩2,313 | -0.57% | 45.3만 |
|---|
| 2026.09.01 | ₩2,313 | ₩2,327 | ₩2,260 | ₩2,300 | -0.58% | 55.8만 |
|---|
| 2026.08.31 | ₩2,380 | ₩2,434 | ₩2,327 | ₩2,380 | 0.00% | 62.6만 |
|---|
| 2026.08.28 | ₩2,461 | ₩2,527 | ₩2,394 | ₩2,407 | -2.17% | 49.2만 |
|---|
| 2026.08.27 | ₩2,447 | ₩2,501 | ₩2,407 | ₩2,501 | +2.19% | 49.5만 |
|---|
| 2026.08.26 | ₩2,420 | ₩2,461 | ₩2,387 | ₩2,394 | -1.10% | 25만 |
|---|
| 2026.08.25 | ₩2,407 | ₩2,434 | ₩2,320 | ₩2,420 | +0.56% | 62.7만 |
|---|
| 2026.08.24 | ₩2,380 | ₩2,394 | ₩2,260 | ₩2,367 | -0.56% | 120.5만 |
|---|
| 2026.08.21 | ₩2,420 | ₩2,434 | ₩2,347 | ₩2,420 | 0.00% | 70.2만 |
|---|
| 2026.08.20 | ₩2,367 | ₩2,433 | ₩2,300 | ₩2,367 | 0.00% | 60.1만 |
|---|
| 2026.08.19 | ₩2,461 | ₩2,507 | ₩2,354 | ₩2,434 | -1.09% | 68.8만 |
|---|
| 2026.08.18 | ₩2,434 | ₩2,621 | ₩2,367 | ₩2,447 | +0.55% | 144.8만 |
|---|
| 2026.08.17 | ₩2,594 | ₩2,675 | ₩2,527 | ₩2,554 | -1.55% | 105.7만 |
|---|
| 2026.08.14 | ₩2,634 | ₩2,728 | ₩2,548 | ₩2,594 | -1.52% | 115.8만 |
|---|
| 2026.08.13 | ₩2,434 | ₩2,748 | ₩2,434 | ₩2,594 | +6.59% | 202.4만 |
|---|
| 2026.08.12 | ₩2,648 | ₩2,648 | ₩2,367 | ₩2,501 | -5.56% | 277만 |
|---|
| 2026.08.11 | ₩2,260 | ₩2,280 | ₩2,233 | ₩2,247 | -0.59% | 73.5만 |
|---|
| 2026.08.10 | ₩2,340 | ₩2,340 | ₩2,220 | ₩2,233 | -4.57% | 50.9만 |
|---|
| 2026.08.07 | ₩2,273 | ₩2,334 | ₩2,247 | ₩2,327 | +2.35% | 62.8만 |
|---|
| 2026.08.06 | ₩2,260 | ₩2,283 | ₩2,180 | ₩2,247 | -0.59% | 52.3만 |
|---|
| 2026.08.05 | ₩2,367 | ₩2,367 | ₩2,220 | ₩2,260 | -4.52% | 63만 |
|---|
| 2026.08.04 | ₩2,313 | ₩2,380 | ₩2,287 | ₩2,340 | +1.16% | 89.7만 |
|---|
| 2026.08.03 | ₩2,073 | ₩2,207 | ₩2,059 | ₩2,180 | +5.16% | 64만 |
|---|
| 2026.07.31 | ₩2,140 | ₩2,180 | ₩2,046 | ₩2,100 | -1.87% | 89.2만 |
|---|
| 2026.07.30 | ₩2,006 | ₩2,100 | ₩2,006 | ₩2,086 | +4.00% | 65.9만 |
|---|
| 2026.07.29 | ₩2,019 | ₩2,086 | ₩1,966 | ₩1,979 | -1.99% | 60.8만 |
|---|
| 2026.07.28 | ₩2,073 | ₩2,113 | ₩1,886 | ₩2,046 | -1.29% | 130.7만 |
|---|
| 2026.07.27 | ₩2,180 | ₩2,233 | ₩2,046 | ₩2,113 | -3.07% | 109.9만 |
|---|
| 2026.07.24 | ₩2,300 | ₩2,300 | ₩2,166 | ₩2,180 | -5.23% | 79만 |
|---|
| 2026.07.23 | ₩2,287 | ₩2,400 | ₩2,287 | ₩2,300 | +0.58% | 56.4만 |
|---|
| 2026.07.22 | ₩2,313 | ₩2,420 | ₩2,273 | ₩2,367 | +2.31% | 54.9만 |
|---|
| 2026.07.21 | ₩2,313 | ₩2,414 | ₩2,300 | ₩2,367 | +2.31% | 110.3만 |
|---|
| 2026.07.20 | ₩2,287 | ₩2,327 | ₩2,173 | ₩2,220 | -2.92% | 112.1만 |
|---|
| 2026.07.17 | ₩2,300 | ₩2,354 | ₩2,166 | ₩2,287 | -0.58% | 126.3만 |
|---|
| 2026.07.16 | ₩2,474 | ₩2,501 | ₩2,300 | ₩2,313 | -6.49% | 196만 |
|---|
| 2026.07.15 | ₩2,728 | ₩2,782 | ₩2,501 | ₩2,581 | -5.39% | 108.6만 |
|---|
| 2026.07.14 | ₩2,701 | ₩2,741 | ₩2,655 | ₩2,701 | 0.00% | 78.5만 |
|---|
| 2026.07.13 | ₩2,701 | ₩2,748 | ₩2,634 | ₩2,634 | -2.48% | 111.7만 |
|---|
| 2026.07.10 | ₩2,795 | ₩2,822 | ₩2,701 | ₩2,782 | -0.48% | 63.8만 |
|---|
| 2026.07.09 | ₩2,808 | ₩2,855 | ₩2,728 | ₩2,795 | -0.48% | 71.4만 |
|---|
| 2026.07.08 | ₩2,648 | ₩2,735 | ₩2,608 | ₩2,728 | +3.03% | 109.7만 |
|---|
| 2026.07.07 | ₩2,728 | ₩2,768 | ₩2,648 | ₩2,715 | -0.49% | 134.1만 |
|---|
| 2026.07.06 | ₩2,808 | ₩2,993 | ₩2,808 | ₩2,822 | +0.48% | 109.7만 |
|---|
| 2026.07.02 | ₩3,009 | ₩3,062 | ₩2,741 | ₩2,768 | -8.00% | 180.6만 |
|---|
| 2026.07.01 | ₩2,969 | ₩3,123 | ₩2,929 | ₩2,982 | +0.45% | 138.1만 |
|---|
| 2026.06.30 | ₩2,889 | ₩3,183 | ₩2,889 | ₩3,022 | +4.63% | 204.2만 |
|---|
| 2026.06.29 | ₩2,688 | ₩2,991 | ₩2,634 | ₩2,902 | +7.96% | 193.4만 |
|---|
| 2026.06.26 | ₩2,634 | ₩2,701 | ₩2,594 | ₩2,648 | +0.51% | 127.7만 |
|---|
| 2026.06.25 | ₩2,808 | ₩2,838 | ₩2,608 | ₩2,728 | -2.86% | 224.4만 |
|---|
| 2026.06.24 | ₩2,875 | ₩2,889 | ₩2,675 | ₩2,701 | -6.05% | 195.6만 |
|---|
| 2026.06.23 | ₩2,795 | ₩2,982 | ₩2,782 | ₩2,915 | +4.31% | 107.7만 |
|---|
| 2026.06.22 | ₩3,330 | ₩3,330 | ₩2,929 | ₩2,942 | -11.65% | 251.5만 |
|---|
| 2026.06.18 | ₩3,183 | ₩3,296 | ₩3,062 | ₩3,263 | +2.52% | 668.7만 |
|---|
| 2026.06.17 | ₩3,156 | ₩3,276 | ₩2,996 | ₩3,036 | -3.81% | 164.5만 |
|---|
| 2026.06.16 | ₩3,290 | ₩3,544 | ₩3,116 | ₩3,143 | -4.47% | 262.5만 |
|---|
| 2026.06.15 | ₩3,156 | ₩3,330 | ₩3,089 | ₩3,276 | +3.81% | 331.4만 |
|---|
| 2026.06.12 | ₩2,915 | ₩3,049 | ₩2,842 | ₩2,955 | +1.38% | 184.7만 |
|---|
| 2026.06.11 | ₩2,862 | ₩2,975 | ₩2,768 | ₩2,955 | +3.27% | 235.7만 |
|---|
| 2026.06.10 | ₩2,822 | ₩2,969 | ₩2,755 | ₩2,808 | -0.47% | 186.2만 |
|---|
| 2026.06.09 | ₩3,102 | ₩3,209 | ₩2,688 | ₩2,875 | -7.33% | 492.8만 |
|---|
| 2026.06.08 | ₩3,089 | ₩3,196 | ₩2,929 | ₩3,009 | -2.60% | 554.6만 |
|---|
| 2026.06.05 | ₩4,146 | ₩4,199 | ₩2,287 | ₩2,822 | -31.94% | 1742만 |
|---|
| 2026.06.04 | ₩4,052 | ₩4,520 | ₩3,918 | ₩4,319 | +6.60% | 151.6만 |
|---|
| 2026.06.03 | ₩4,453 | ₩4,627 | ₩4,212 | ₩4,306 | -3.30% | 191.6만 |
|---|
| 2026.06.02 | ₩4,547 | ₩4,854 | ₩4,393 | ₩4,426 | -2.65% | 225.7만 |
|---|
| 2026.06.01 | ₩4,547 | ₩4,680 | ₩4,293 | ₩4,480 | -1.47% | 262.1만 |
|---|
| 2026.05.29 | ₩4,961 | ₩4,961 | ₩4,507 | ₩4,721 | -4.85% | 448.5만 |
|---|
| 2026.05.28 | ₩4,239 | ₩4,680 | ₩4,105 | ₩4,680 | +10.41% | 352.9만 |
|---|
| 2026.05.27 | ₩4,507 | ₩4,533 | ₩4,085 | ₩4,212 | -6.53% | 225.6만 |
|---|
| 2026.05.26 | ₩4,480 | ₩4,600 | ₩4,092 | ₩4,360 | -2.69% | 278.5만 |
|---|
| 2026.05.22 | ₩4,092 | ₩4,413 | ₩4,045 | ₩4,306 | +5.23% | 260.9만 |
|---|
| 2026.05.21 | ₩3,891 | ₩4,172 | ₩3,811 | ₩4,092 | +5.15% | 215.6만 |
|---|
| 2026.05.20 | ₩3,691 | ₩3,918 | ₩3,530 | ₩3,878 | +5.07% | 255.4만 |
|---|
| 2026.05.19 | ₩3,584 | ₩3,691 | ₩3,357 | ₩3,557 | -0.75% | 282.1만 |
|---|
| 2026.05.18 | ₩4,012 | ₩4,012 | ₩3,584 | ₩3,771 | -6.00% | 294만 |
|---|
| 2026.05.15 | ₩4,186 | ₩4,654 | ₩4,059 | ₩4,079 | -2.56% | 534.7만 |
|---|
| 2026.05.14 | ₩4,012 | ₩4,679 | ₩3,878 | ₩4,507 | +12.33% | 728.5만 |
|---|
| 2026.05.13 | ₩3,731 | ₩4,105 | ₩3,661 | ₩3,945 | +5.73% | 558.1만 |
|---|
| 2026.05.12 | ₩3,744 | ₩3,811 | ₩3,290 | ₩3,611 | -3.57% | 385.4만 |
|---|
| 2026.05.11 | ₩3,704 | ₩3,871 | ₩3,530 | ₩3,811 | +2.89% | 495.8만 |
|---|
| 2026.05.08 | ₩3,263 | ₩3,744 | ₩3,143 | ₩3,731 | +14.34% | 547.8만 |
|---|
| 2026.05.07 | ₩3,290 | ₩3,310 | ₩3,109 | ₩3,223 | -2.03% | 229.4만 |
|---|
| 2026.05.06 | ₩3,316 | ₩3,343 | ₩3,116 | ₩3,343 | +0.81% | 303.7만 |
|---|
| 2026.05.05 | ₩2,982 | ₩3,343 | ₩2,835 | ₩3,236 | +8.52% | 461.2만 |
|---|
| 2026.05.04 | ₩3,089 | ₩3,263 | ₩2,929 | ₩3,009 | -2.60% | 342만 |
|---|
| 2026.05.01 | ₩2,768 | ₩3,169 | ₩2,701 | ₩3,129 | +13.04% | 616만 |
|---|
| 2026.04.30 | ₩2,059 | ₩3,410 | ₩2,019 | ₩2,902 | +40.91% | 4131.4만 |
|---|
| 2026.04.29 | ₩2,086 | ₩2,121 | ₩1,966 | ₩2,019 | -3.21% | 82.9만 |
|---|
| 2026.04.28 | ₩2,073 | ₩2,140 | ₩1,939 | ₩2,019 | -2.58% | 98.5만 |
|---|
| 2026.04.27 | ₩2,380 | ₩2,380 | ₩2,140 | ₩2,153 | -9.55% | 116.3만 |
|---|
| 2026.04.24 | ₩2,233 | ₩2,407 | ₩2,166 | ₩2,394 | +7.19% | 135만 |
|---|
| 2026.04.23 | ₩2,260 | ₩2,313 | ₩2,126 | ₩2,207 | -2.37% | 142.8만 |
|---|
| 2026.04.22 | ₩2,033 | ₩2,207 | ₩2,033 | ₩2,153 | +5.92% | 119.9만 |
|---|
| 2026.04.21 | ₩1,993 | ₩2,073 | ₩1,972 | ₩2,006 | +0.67% | 58.3만 |
|---|
| 2026.04.20 | ₩2,006 | ₩2,019 | ₩1,926 | ₩1,966 | -2.00% | 39.7만 |
|---|
| 2026.04.17 | ₩2,126 | ₩2,126 | ₩2,033 | ₩2,033 | -4.40% | 66.2만 |
|---|
| 2026.04.16 | ₩1,966 | ₩2,086 | ₩1,966 | ₩2,073 | +5.44% | 92.2만 |
|---|
| 2026.04.15 | ₩1,886 | ₩1,999 | ₩1,872 | ₩1,966 | +4.26% | 82.3만 |
|---|
| 2026.04.14 | ₩1,792 | ₩1,872 | ₩1,792 | ₩1,845 | +2.99% | 40.3만 |
|---|
| 2026.04.13 | ₩1,779 | ₩1,819 | ₩1,767 | ₩1,805 | +1.50% | 34.9만 |
|---|
| 2026.04.10 | ₩1,792 | ₩1,884 | ₩1,765 | ₩1,779 | -0.75% | 63.8만 |
|---|
| 2026.04.09 | ₩1,752 | ₩1,845 | ₩1,725 | ₩1,792 | +2.29% | 42.5만 |
|---|
| 2026.04.08 | ₩1,685 | ₩1,819 | ₩1,656 | ₩1,752 | +3.97% | 99.8만 |
|---|
| 2026.04.07 | ₩1,591 | ₩1,598 | ₩1,551 | ₩1,578 | -0.84% | 36만 |
|---|
| 2026.04.06 | ₩1,618 | ₩1,645 | ₩1,578 | ₩1,591 | -1.65% | 32.2만 |
|---|
| 2026.04.02 | ₩1,498 | ₩1,605 | ₩1,484 | ₩1,591 | +6.25% | 46.7만 |
|---|
| 2026.04.01 | ₩1,538 | ₩1,631 | ₩1,523 | ₩1,565 | +1.74% | 47.1만 |
|---|
| 2026.03.31 | ₩1,498 | ₩1,571 | ₩1,492 | ₩1,511 | +0.89% | 31만 |
|---|
| 2026.03.30 | ₩1,578 | ₩1,599 | ₩1,471 | ₩1,484 | -5.93% | 60.4만 |
|---|
| 2026.03.27 | ₩1,605 | ₩1,672 | ₩1,554 | ₩1,578 | -1.67% | 52.4만 |
|---|
| 2026.03.26 | ₩1,698 | ₩1,738 | ₩1,631 | ₩1,631 | -3.94% | 32.9만 |
|---|
| 2026.03.25 | ₩1,685 | ₩1,752 | ₩1,658 | ₩1,685 | 0.00% | 42.6만 |
|---|
| 2026.03.24 | ₩1,698 | ₩1,736 | ₩1,672 | ₩1,672 | -1.57% | 36.3만 |
|---|
| 2026.03.23 | ₩1,685 | ₩1,738 | ₩1,578 | ₩1,685 | 0.00% | 107.4만 |
|---|
| 2026.03.20 | ₩1,698 | ₩1,718 | ₩1,591 | ₩1,631 | -3.94% | 119.4만 |
|---|
| 2026.03.19 | ₩1,685 | ₩1,725 | ₩1,645 | ₩1,712 | +1.59% | 58.3만 |
|---|
| 2026.03.18 | ₩1,779 | ₩1,792 | ₩1,672 | ₩1,672 | -6.02% | 56.4만 |
|---|
| 2026.03.17 | ₩1,805 | ₩1,845 | ₩1,779 | ₩1,792 | -0.74% | 37.8만 |
|---|
| 2026.03.16 | ₩1,819 | ₩1,832 | ₩1,779 | ₩1,779 | -2.21% | 21.5만 |
|---|
| 2026.03.13 | ₩1,819 | ₩1,872 | ₩1,779 | ₩1,779 | -2.21% | 33.1만 |
|---|
| 2026.03.12 | ₩1,872 | ₩1,892 | ₩1,805 | ₩1,805 | -3.57% | 62.7만 |
|---|
| 2026.03.11 | ₩1,859 | ₩1,951 | ₩1,819 | ₩1,912 | +2.88% | 34.2만 |
|---|
| 2026.03.10 | ₩1,845 | ₩1,939 | ₩1,821 | ₩1,845 | 0.00% | 50.6만 |
|---|
| 2026.03.09 | ₩1,765 | ₩1,859 | ₩1,725 | ₩1,805 | +2.27% | 72.5만 |
|---|
| 2026.03.06 | ₩1,859 | ₩1,886 | ₩1,805 | ₩1,805 | -2.88% | 83.1만 |
|---|
| 2026.03.05 | ₩1,966 | ₩1,972 | ₩1,872 | ₩1,872 | -4.76% | 75.2만 |
|---|
| 2026.03.04 | ₩1,926 | ₩1,979 | ₩1,912 | ₩1,926 | 0.00% | 62.3만 |
|---|
| 2026.03.03 | ₩1,952 | ₩1,986 | ₩1,899 | ₩1,926 | -1.37% | 56.7만 |
|---|
| 2026.03.02 | ₩1,952 | ₩2,045 | ₩1,927 | ₩1,979 | +1.37% | 93만 |
|---|
| 2026.02.27 | ₩2,059 | ₩2,093 | ₩1,966 | ₩1,979 | -3.90% | 116.4만 |
|---|
| 2026.02.26 | ₩2,059 | ₩2,200 | ₩2,011 | ₩2,140 | +3.90% | 128.7만 |
|---|
| 2026.02.25 | ₩2,033 | ₩2,100 | ₩1,966 | ₩2,059 | +1.32% | 110만 |
|---|
| 2026.02.24 | ₩2,019 | ₩2,086 | ₩2,006 | ₩2,046 | +1.32% | 45만 |
|---|
| 2026.02.23 | ₩2,019 | ₩2,033 | ₩1,979 | ₩1,979 | -1.99% | 52.7만 |
|---|
| 2026.02.20 | ₩1,993 | ₩2,079 | ₩1,966 | ₩2,019 | +1.34% | 61.7만 |
|---|
| 2026.02.19 | ₩1,993 | ₩2,006 | ₩1,946 | ₩1,993 | 0.00% | 53.8만 |
|---|
| 2026.02.18 | ₩1,966 | ₩2,046 | ₩1,952 | ₩1,993 | +1.36% | 59.5만 |
|---|
| 2026.02.17 | ₩2,006 | ₩2,013 | ₩1,939 | ₩1,952 | -2.67% | 44.6만 |
|---|
| 2026.02.13 | ₩1,979 | ₩2,093 | ₩1,979 | ₩2,033 | +2.70% | 50.6만 |
|---|
| 2026.02.12 | ₩2,059 | ₩2,166 | ₩1,986 | ₩2,006 | -2.60% | 68.5만 |
|---|
| 2026.02.11 | ₩2,100 | ₩2,113 | ₩2,033 | ₩2,059 | -1.91% | 49.8만 |
|---|
| 2026.02.10 | ₩2,046 | ₩2,133 | ₩2,006 | ₩2,073 | +1.31% | 69.3만 |
|---|
| 2026.02.09 | ₩2,046 | ₩2,059 | ₩1,993 | ₩2,033 | -0.65% | 80.5만 |
|---|
| 2026.02.06 | ₩1,939 | ₩2,086 | ₩1,939 | ₩2,059 | +6.21% | 105.9만 |
|---|
| 2026.02.05 | ₩2,006 | ₩2,039 | ₩1,886 | ₩1,912 | -4.67% | 106만 |
|---|
| 2026.02.04 | ₩2,166 | ₩2,180 | ₩1,993 | ₩2,059 | -4.94% | 95.5만 |
|---|
| 2026.02.03 | ₩2,260 | ₩2,273 | ₩2,046 | ₩2,140 | -5.33% | 121.8만 |
|---|
| 2026.02.02 | ₩2,233 | ₩2,273 | ₩2,207 | ₩2,233 | 0.00% | 78.3만 |
|---|
| 2026.01.30 | ₩2,327 | ₩2,441 | ₩2,233 | ₩2,273 | -2.30% | 117.8만 |
|---|
| 2026.01.29 | ₩2,380 | ₩2,394 | ₩2,233 | ₩2,354 | -1.12% | 115.3만 |
|---|
| 2026.01.28 | ₩2,461 | ₩2,474 | ₩2,327 | ₩2,367 | -3.80% | 130.9만 |
|---|
| 2026.01.27 | ₩2,447 | ₩2,474 | ₩2,320 | ₩2,461 | +0.55% | 125.8만 |
|---|
| 2026.01.26 | ₩2,581 | ₩2,594 | ₩2,434 | ₩2,461 | -4.66% | 187만 |
|---|
| 2026.01.23 | ₩2,755 | ₩2,819 | ₩2,581 | ₩2,621 | -4.85% | 222.7만 |
|---|
| 2026.01.22 | ₩2,782 | ₩2,875 | ₩2,715 | ₩2,808 | +0.96% | 267.1만 |
|---|
| 2026.01.21 | ₩2,608 | ₩2,848 | ₩2,507 | ₩2,621 | +0.51% | 245.2만 |
|---|
| 2026.01.20 | ₩2,554 | ₩2,715 | ₩2,461 | ₩2,594 | +1.57% | 211.3만 |
|---|
| 2026.01.16 | ₩2,795 | ₩2,875 | ₩2,608 | ₩2,661 | -4.78% | 315.1만 |
|---|
| 2026.01.15 | ₩2,808 | ₩3,074 | ₩2,741 | ₩2,795 | -0.48% | 307.5만 |
|---|
| 2026.01.14 | ₩3,089 | ₩3,163 | ₩2,741 | ₩2,795 | -9.52% | 372.5만 |
|---|
| 2026.01.13 | ₩3,156 | ₩3,370 | ₩2,942 | ₩3,129 | -0.85% | 686.5만 |
|---|
| 2026.01.12 | ₩3,316 | ₩3,383 | ₩2,808 | ₩3,089 | -6.85% | 1301.1만 |
|---|
| 2026.01.09 | ₩2,287 | ₩3,637 | ₩2,180 | ₩3,316 | +45.03% | 4600.3만 |
|---|
| 2026.01.08 | ₩2,046 | ₩2,113 | ₩2,033 | ₩2,086 | +1.96% | 33.3만 |
|---|
| 2026.01.07 | ₩2,113 | ₩2,142 | ₩2,053 | ₩2,073 | -1.90% | 57.7만 |
|---|
| 2026.01.06 | ₩2,166 | ₩2,166 | ₩2,100 | ₩2,126 | -1.85% | 35.3만 |
|---|
| 2026.01.05 | ₩2,140 | ₩2,180 | ₩2,100 | ₩2,100 | -1.87% | 100.2만 |
|---|
| 2026.01.02 | ₩1,966 | ₩2,093 | ₩1,959 | ₩2,086 | +6.12% | 70.8만 |
|---|
| 2025.12.31 | ₩1,845 | ₩1,952 | ₩1,845 | ₩1,899 | +2.90% | 98.2만 |
|---|
| 2025.12.30 | ₩1,872 | ₩1,892 | ₩1,845 | ₩1,845 | -1.43% | 71.6만 |
|---|
| 2025.12.29 | ₩1,872 | ₩1,912 | ₩1,859 | ₩1,886 | +0.71% | 77.7만 |
|---|
| 2025.12.26 | ₩1,859 | ₩1,966 | ₩1,845 | ₩1,926 | +3.60% | 61만 |
|---|
| 2025.12.24 | ₩1,872 | ₩1,899 | ₩1,832 | ₩1,845 | -1.43% | 48.3만 |
|---|
| 2025.12.23 | ₩1,966 | ₩1,966 | ₩1,859 | ₩1,872 | -4.76% | 107.8만 |
|---|
| 2025.12.22 | ₩1,993 | ₩2,046 | ₩1,952 | ₩1,952 | -2.01% | 89.5만 |
|---|
| 2025.12.19 | ₩1,993 | ₩2,013 | ₩1,972 | ₩1,993 | 0.00% | 32.5만 |
|---|
| 2025.12.18 | ₩1,966 | ₩2,026 | ₩1,966 | ₩1,979 | +0.68% | 29.3만 |
|---|
| 2025.12.17 | ₩2,073 | ₩2,100 | ₩1,959 | ₩1,979 | -4.52% | 49.5만 |
|---|
| 2025.12.16 | ₩2,059 | ₩2,100 | ₩2,026 | ₩2,046 | -0.65% | 33.3만 |
|---|
| 2025.12.15 | ₩2,100 | ₩2,140 | ₩2,046 | ₩2,059 | -1.91% | 61.9만 |
|---|
| 2025.12.12 | ₩2,220 | ₩2,220 | ₩2,126 | ₩2,126 | -4.22% | 31.1만 |
|---|
| 2025.12.11 | ₩2,207 | ₩2,233 | ₩2,180 | ₩2,180 | -1.21% | 29.5만 |
|---|
| 2025.12.10 | ₩2,260 | ₩2,287 | ₩2,180 | ₩2,247 | -0.59% | 62.6만 |
|---|
| 2025.12.09 | ₩2,273 | ₩2,335 | ₩2,247 | ₩2,273 | 0.00% | 33.8만 |
|---|
| 2025.12.08 | ₩2,247 | ₩2,287 | ₩2,213 | ₩2,273 | +1.19% | 32.1만 |
|---|
| 2025.12.05 | ₩2,260 | ₩2,340 | ₩2,220 | ₩2,247 | -0.59% | 41.3만 |
|---|
| 2025.12.04 | ₩2,220 | ₩2,273 | ₩2,207 | ₩2,247 | +1.20% | 36.9만 |
|---|
| 2025.12.03 | ₩2,140 | ₩2,233 | ₩2,113 | ₩2,233 | +4.37% | 47.6만 |
|---|
| 2025.12.02 | ₩2,126 | ₩2,207 | ₩2,100 | ₩2,113 | -0.63% | 47.7만 |
|---|
| 2025.12.01 | ₩2,113 | ₩2,152 | ₩2,073 | ₩2,100 | -0.63% | 45.1만 |
|---|
| 2025.11.28 | ₩2,126 | ₩2,166 | ₩2,100 | ₩2,140 | +0.63% | 23.4만 |
|---|
| 2025.11.26 | ₩2,046 | ₩2,113 | ₩2,046 | ₩2,100 | +2.61% | 31.5만 |
|---|
| 2025.11.25 | ₩2,086 | ₩2,086 | ₩2,022 | ₩2,059 | -1.28% | 18.3만 |
|---|
| 2025.11.24 | ₩2,046 | ₩2,121 | ₩1,966 | ₩2,046 | 0.00% | 55.2만 |
|---|
| 2025.11.21 | ₩1,899 | ₩2,033 | ₩1,832 | ₩2,006 | +5.63% | 90.5만 |
|---|
| 2025.11.20 | ₩1,979 | ₩2,026 | ₩1,899 | ₩1,899 | -4.05% | 96.4만 |
|---|
| 2025.11.19 | ₩2,033 | ₩2,057 | ₩1,899 | ₩1,939 | -4.61% | 82.8만 |
|---|
| 2025.11.18 | ₩2,046 | ₩2,086 | ₩2,006 | ₩2,033 | -0.65% | 64.5만 |
|---|
| 2025.11.17 | ₩2,287 | ₩2,313 | ₩2,073 | ₩2,086 | -8.77% | 75.3만 |
|---|
| 2025.11.14 | ₩2,207 | ₩2,374 | ₩2,207 | ₩2,327 | +5.45% | 84.5만 |
|---|
| 2025.11.13 | ₩2,287 | ₩2,327 | ₩2,207 | ₩2,300 | +0.58% | 90만 |
|---|
| 2025.11.12 | ₩2,407 | ₩2,501 | ₩2,247 | ₩2,273 | -5.56% | 260.7만 |
|---|
| 2025.11.11 | ₩2,140 | ₩2,461 | ₩2,113 | ₩2,407 | +12.50% | 307.7만 |
|---|
| 2025.11.10 | ₩2,153 | ₩2,188 | ₩2,100 | ₩2,140 | -0.62% | 55.2만 |
|---|
| 2025.11.07 | ₩2,073 | ₩2,113 | ₩1,986 | ₩2,113 | +1.94% | 73.4만 |
|---|
| 2025.11.06 | ₩2,220 | ₩2,220 | ₩2,073 | ₩2,086 | -6.02% | 70만 |
|---|
| 2025.11.05 | ₩2,166 | ₩2,220 | ₩2,126 | ₩2,220 | +2.47% | 41.1만 |
|---|
| 2025.11.04 | ₩2,260 | ₩2,273 | ₩2,113 | ₩2,126 | -5.92% | 120.3만 |
|---|
| 2025.11.03 | ₩2,394 | ₩2,434 | ₩2,300 | ₩2,300 | -3.91% | 49.4만 |
|---|
| 2025.10.31 | ₩2,300 | ₩2,474 | ₩2,260 | ₩2,447 | +6.40% | 78.1만 |
|---|
| 2025.10.30 | ₩2,273 | ₩2,287 | ₩2,213 | ₩2,273 | 0.00% | 48.9만 |
|---|
| 2025.10.29 | ₩2,340 | ₩2,340 | ₩2,260 | ₩2,287 | -2.29% | 63.4만 |
|---|
| 2025.10.28 | ₩2,354 | ₩2,407 | ₩2,327 | ₩2,354 | 0.00% | 35.7만 |
|---|
| 2025.10.27 | ₩2,380 | ₩2,394 | ₩2,340 | ₩2,340 | -1.69% | 37.9만 |
|---|
| 2025.10.24 | ₩2,407 | ₩2,434 | ₩2,355 | ₩2,380 | -1.11% | 52.5만 |
|---|
| 2025.10.23 | ₩2,287 | ₩2,394 | ₩2,287 | ₩2,354 | +2.92% | 46.3만 |
|---|
| 2025.10.22 | ₩2,354 | ₩2,392 | ₩2,233 | ₩2,313 | -1.70% | 104.8만 |
|---|
| 2025.10.21 | ₩2,407 | ₩2,407 | ₩2,327 | ₩2,367 | -1.67% | 71.1만 |
|---|
| 2025.10.20 | ₩2,354 | ₩2,420 | ₩2,313 | ₩2,407 | +2.27% | 79.2만 |
|---|
| 2025.10.17 | ₩2,394 | ₩2,394 | ₩2,273 | ₩2,287 | -4.47% | 78.2만 |
|---|
| 2025.10.16 | ₩2,501 | ₩2,541 | ₩2,327 | ₩2,367 | -5.35% | 152.2만 |
|---|
| 2025.10.15 | ₩2,434 | ₩2,568 | ₩2,414 | ₩2,461 | +1.10% | 150만 |
|---|
| 2025.10.14 | ₩2,407 | ₩2,474 | ₩2,327 | ₩2,434 | +1.11% | 81.2만 |
|---|
| 2025.10.13 | ₩2,300 | ₩2,434 | ₩2,260 | ₩2,420 | +5.23% | 119.6만 |
|---|
| 2025.10.10 | ₩2,474 | ₩2,514 | ₩2,227 | ₩2,233 | -9.73% | 214.4만 |
|---|