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 | ₩2,392 | ₩2,405 | ₩2,298 | ₩2,311 | -3.35% | 22.5만 |
| 2026.10.08 | ₩2,432 | ₩2,445 | ₩2,325 | ₩2,352 | -3.30% | 60.5만 |
| 2026.10.07 | ₩2,539 | ₩2,539 | ₩2,445 | ₩2,472 | -2.63% | 42.5만 |
| 2026.10.06 | ₩2,539 | ₩2,539 | ₩2,492 | ₩2,512 | -1.05% | 25.7만 |
| 2026.10.05 | ₩2,552 | ₩2,565 | ₩2,472 | ₩2,512 | -1.57% | 28.1만 |
| 2026.10.02 | ₩2,565 | ₩2,605 | ₩2,525 | ₩2,552 | -0.52% | 46.9만 |
| 2026.10.01 | ₩2,525 | ₩2,525 | ₩2,432 | ₩2,498 | -1.06% | 32.6만 |
| 2026.09.30 | ₩2,472 | ₩2,525 | ₩2,452 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,512 |
| +1.62% |
| 38.7만 |
| 2026.09.29 | ₩2,445 | ₩2,510 | ₩2,418 | ₩2,445 | 0.00% | 39.9만 |
|---|
| 2026.09.28 | ₩2,485 | ₩2,512 | ₩2,405 | ₩2,418 | -2.69% | 46.7만 |
|---|
| 2026.09.25 | ₩2,472 | ₩2,545 | ₩2,458 | ₩2,512 | +1.62% | 43만 |
|---|
| 2026.09.24 | ₩2,498 | ₩2,512 | ₩2,438 | ₩2,472 | -1.07% | 49만 |
|---|
| 2026.09.23 | ₩2,539 | ₩2,565 | ₩2,445 | ₩2,565 | +1.05% | 64.1만 |
|---|
| 2026.09.22 | ₩2,485 | ₩2,565 | ₩2,405 | ₩2,565 | +3.23% | 121.1만 |
|---|
| 2026.09.21 | ₩2,271 | ₩2,378 | ₩2,258 | ₩2,365 | +4.12% | 94.1만 |
|---|
| 2026.09.18 | ₩2,205 | ₩2,231 | ₩2,144 | ₩2,205 | 0.00% | 74.5만 |
|---|
| 2026.09.17 | ₩2,178 | ₩2,258 | ₩2,124 | ₩2,178 | 0.00% | 76.2만 |
|---|
| 2026.09.16 | ₩2,164 | ₩2,164 | ₩2,078 | ₩2,098 | -3.09% | 43.9만 |
|---|
| 2026.09.15 | ₩2,151 | ₩2,164 | ₩2,084 | ₩2,124 | -1.24% | 60.2만 |
|---|
| 2026.09.14 | ₩2,205 | ₩2,205 | ₩2,138 | ₩2,164 | -1.82% | 56.4만 |
|---|
| 2026.09.11 | ₩2,251 | ₩2,305 | ₩2,205 | ₩2,218 | -1.48% | 75.3만 |
|---|
| 2026.09.10 | ₩2,231 | ₩2,238 | ₩2,158 | ₩2,205 | -1.20% | 59.2만 |
|---|
| 2026.09.09 | ₩2,271 | ₩2,293 | ₩2,198 | ₩2,245 | -1.18% | 70.3만 |
|---|
| 2026.09.08 | ₩2,311 | ₩2,358 | ₩2,231 | ₩2,258 | -2.31% | 98.8만 |
|---|
| 2026.09.04 | ₩2,231 | ₩2,318 | ₩2,218 | ₩2,285 | +2.40% | 62.3만 |
|---|
| 2026.09.03 | ₩2,311 | ₩2,311 | ₩2,191 | ₩2,231 | -3.47% | 102.6만 |
|---|
| 2026.09.02 | ₩2,325 | ₩2,338 | ₩2,259 | ₩2,311 | -0.57% | 45.3만 |
|---|
| 2026.09.01 | ₩2,311 | ₩2,325 | ₩2,258 | ₩2,298 | -0.58% | 55.8만 |
|---|
| 2026.08.31 | ₩2,378 | ₩2,432 | ₩2,325 | ₩2,378 | 0.00% | 62.6만 |
|---|
| 2026.08.28 | ₩2,458 | ₩2,525 | ₩2,392 | ₩2,405 | -2.17% | 49.2만 |
|---|
| 2026.08.27 | ₩2,445 | ₩2,498 | ₩2,405 | ₩2,498 | +2.19% | 49.5만 |
|---|
| 2026.08.26 | ₩2,418 | ₩2,458 | ₩2,385 | ₩2,392 | -1.10% | 25만 |
|---|
| 2026.08.25 | ₩2,405 | ₩2,432 | ₩2,318 | ₩2,418 | +0.56% | 62.7만 |
|---|
| 2026.08.24 | ₩2,378 | ₩2,392 | ₩2,258 | ₩2,365 | -0.56% | 120.5만 |
|---|
| 2026.08.21 | ₩2,418 | ₩2,432 | ₩2,345 | ₩2,418 | 0.00% | 70.2만 |
|---|
| 2026.08.20 | ₩2,365 | ₩2,430 | ₩2,298 | ₩2,365 | 0.00% | 60.1만 |
|---|
| 2026.08.19 | ₩2,458 | ₩2,505 | ₩2,352 | ₩2,432 | -1.09% | 68.8만 |
|---|
| 2026.08.18 | ₩2,432 | ₩2,619 | ₩2,365 | ₩2,445 | +0.55% | 144.8만 |
|---|
| 2026.08.17 | ₩2,592 | ₩2,672 | ₩2,525 | ₩2,552 | -1.55% | 105.7만 |
|---|
| 2026.08.14 | ₩2,632 | ₩2,726 | ₩2,545 | ₩2,592 | -1.52% | 115.8만 |
|---|
| 2026.08.13 | ₩2,432 | ₩2,746 | ₩2,432 | ₩2,592 | +6.59% | 202.4만 |
|---|
| 2026.08.12 | ₩2,645 | ₩2,645 | ₩2,365 | ₩2,498 | -5.56% | 277만 |
|---|
| 2026.08.11 | ₩2,258 | ₩2,278 | ₩2,231 | ₩2,245 | -0.59% | 73.5만 |
|---|
| 2026.08.10 | ₩2,338 | ₩2,338 | ₩2,218 | ₩2,231 | -4.57% | 50.9만 |
|---|
| 2026.08.07 | ₩2,271 | ₩2,331 | ₩2,245 | ₩2,325 | +2.35% | 62.8만 |
|---|
| 2026.08.06 | ₩2,258 | ₩2,281 | ₩2,178 | ₩2,245 | -0.59% | 52.3만 |
|---|
| 2026.08.05 | ₩2,365 | ₩2,365 | ₩2,218 | ₩2,258 | -4.52% | 63만 |
|---|
| 2026.08.04 | ₩2,311 | ₩2,378 | ₩2,285 | ₩2,338 | +1.16% | 89.7만 |
|---|
| 2026.08.03 | ₩2,071 | ₩2,205 | ₩2,058 | ₩2,178 | +5.16% | 64만 |
|---|
| 2026.07.31 | ₩2,138 | ₩2,178 | ₩2,044 | ₩2,098 | -1.87% | 89.2만 |
|---|
| 2026.07.30 | ₩2,004 | ₩2,098 | ₩2,004 | ₩2,084 | +4.00% | 65.9만 |
|---|
| 2026.07.29 | ₩2,017 | ₩2,084 | ₩1,964 | ₩1,977 | -1.99% | 60.8만 |
|---|
| 2026.07.28 | ₩2,071 | ₩2,111 | ₩1,884 | ₩2,044 | -1.29% | 130.7만 |
|---|
| 2026.07.27 | ₩2,178 | ₩2,231 | ₩2,044 | ₩2,111 | -3.07% | 109.9만 |
|---|
| 2026.07.24 | ₩2,298 | ₩2,298 | ₩2,164 | ₩2,178 | -5.23% | 79만 |
|---|
| 2026.07.23 | ₩2,285 | ₩2,398 | ₩2,285 | ₩2,298 | +0.58% | 56.4만 |
|---|
| 2026.07.22 | ₩2,311 | ₩2,418 | ₩2,271 | ₩2,365 | +2.31% | 54.9만 |
|---|
| 2026.07.21 | ₩2,311 | ₩2,412 | ₩2,298 | ₩2,365 | +2.31% | 110.3만 |
|---|
| 2026.07.20 | ₩2,285 | ₩2,325 | ₩2,171 | ₩2,218 | -2.92% | 112.1만 |
|---|
| 2026.07.17 | ₩2,298 | ₩2,352 | ₩2,164 | ₩2,285 | -0.58% | 126.3만 |
|---|
| 2026.07.16 | ₩2,472 | ₩2,498 | ₩2,298 | ₩2,311 | -6.49% | 196만 |
|---|
| 2026.07.15 | ₩2,726 | ₩2,779 | ₩2,498 | ₩2,579 | -5.39% | 108.6만 |
|---|
| 2026.07.14 | ₩2,699 | ₩2,739 | ₩2,652 | ₩2,699 | 0.00% | 78.5만 |
|---|
| 2026.07.13 | ₩2,699 | ₩2,746 | ₩2,632 | ₩2,632 | -2.48% | 111.7만 |
|---|
| 2026.07.10 | ₩2,792 | ₩2,819 | ₩2,699 | ₩2,779 | -0.48% | 63.8만 |
|---|
| 2026.07.09 | ₩2,806 | ₩2,853 | ₩2,726 | ₩2,792 | -0.48% | 71.4만 |
|---|
| 2026.07.08 | ₩2,645 | ₩2,732 | ₩2,605 | ₩2,726 | +3.03% | 109.7만 |
|---|
| 2026.07.07 | ₩2,726 | ₩2,766 | ₩2,645 | ₩2,712 | -0.49% | 134.1만 |
|---|
| 2026.07.06 | ₩2,806 | ₩2,990 | ₩2,806 | ₩2,819 | +0.48% | 109.7만 |
|---|
| 2026.07.02 | ₩3,006 | ₩3,060 | ₩2,739 | ₩2,766 | -8.00% | 180.6만 |
|---|
| 2026.07.01 | ₩2,966 | ₩3,120 | ₩2,926 | ₩2,979 | +0.45% | 138.1만 |
|---|
| 2026.06.30 | ₩2,886 | ₩3,180 | ₩2,886 | ₩3,020 | +4.63% | 204.2만 |
|---|
| 2026.06.29 | ₩2,686 | ₩2,989 | ₩2,632 | ₩2,899 | +7.96% | 193.4만 |
|---|
| 2026.06.26 | ₩2,632 | ₩2,699 | ₩2,592 | ₩2,645 | +0.51% | 127.7만 |
|---|
| 2026.06.25 | ₩2,806 | ₩2,835 | ₩2,605 | ₩2,726 | -2.86% | 224.4만 |
|---|
| 2026.06.24 | ₩2,873 | ₩2,886 | ₩2,672 | ₩2,699 | -6.05% | 195.6만 |
|---|
| 2026.06.23 | ₩2,792 | ₩2,979 | ₩2,779 | ₩2,913 | +4.31% | 107.7만 |
|---|
| 2026.06.22 | ₩3,327 | ₩3,327 | ₩2,926 | ₩2,939 | -11.65% | 251.5만 |
|---|
| 2026.06.18 | ₩3,180 | ₩3,293 | ₩3,060 | ₩3,260 | +2.52% | 668.7만 |
|---|
| 2026.06.17 | ₩3,153 | ₩3,273 | ₩2,993 | ₩3,033 | -3.81% | 164.5만 |
|---|
| 2026.06.16 | ₩3,287 | ₩3,541 | ₩3,113 | ₩3,140 | -4.47% | 262.5만 |
|---|
| 2026.06.15 | ₩3,153 | ₩3,327 | ₩3,086 | ₩3,273 | +3.81% | 331.4만 |
|---|
| 2026.06.12 | ₩2,913 | ₩3,046 | ₩2,839 | ₩2,953 | +1.38% | 184.7만 |
|---|
| 2026.06.11 | ₩2,859 | ₩2,973 | ₩2,766 | ₩2,953 | +3.27% | 235.7만 |
|---|
| 2026.06.10 | ₩2,819 | ₩2,966 | ₩2,752 | ₩2,806 | -0.47% | 186.2만 |
|---|
| 2026.06.09 | ₩3,100 | ₩3,207 | ₩2,686 | ₩2,873 | -7.33% | 492.8만 |
|---|
| 2026.06.08 | ₩3,086 | ₩3,193 | ₩2,926 | ₩3,006 | -2.60% | 554.6만 |
|---|
| 2026.06.05 | ₩4,142 | ₩4,195 | ₩2,285 | ₩2,819 | -31.94% | 1742만 |
|---|
| 2026.06.04 | ₩4,048 | ₩4,516 | ₩3,915 | ₩4,316 | +6.60% | 151.6만 |
|---|
| 2026.06.03 | ₩4,449 | ₩4,623 | ₩4,209 | ₩4,302 | -3.30% | 191.6만 |
|---|
| 2026.06.02 | ₩4,543 | ₩4,850 | ₩4,389 | ₩4,422 | -2.65% | 225.7만 |
|---|
| 2026.06.01 | ₩4,543 | ₩4,676 | ₩4,289 | ₩4,476 | -1.47% | 262.1만 |
|---|
| 2026.05.29 | ₩4,957 | ₩4,957 | ₩4,503 | ₩4,716 | -4.85% | 448.5만 |
|---|
| 2026.05.28 | ₩4,235 | ₩4,676 | ₩4,102 | ₩4,676 | +10.41% | 352.9만 |
|---|
| 2026.05.27 | ₩4,503 | ₩4,529 | ₩4,082 | ₩4,209 | -6.53% | 225.6만 |
|---|
| 2026.05.26 | ₩4,476 | ₩4,596 | ₩4,088 | ₩4,356 | -2.69% | 278.5만 |
|---|
| 2026.05.22 | ₩4,088 | ₩4,409 | ₩4,042 | ₩4,302 | +5.23% | 260.9만 |
|---|
| 2026.05.21 | ₩3,888 | ₩4,169 | ₩3,808 | ₩4,088 | +5.15% | 215.6만 |
|---|
| 2026.05.20 | ₩3,688 | ₩3,915 | ₩3,527 | ₩3,875 | +5.07% | 255.4만 |
|---|
| 2026.05.19 | ₩3,581 | ₩3,688 | ₩3,354 | ₩3,554 | -0.75% | 282.1만 |
|---|
| 2026.05.18 | ₩4,008 | ₩4,008 | ₩3,581 | ₩3,768 | -6.00% | 294만 |
|---|
| 2026.05.15 | ₩4,182 | ₩4,650 | ₩4,055 | ₩4,075 | -2.56% | 534.7만 |
|---|
| 2026.05.14 | ₩4,008 | ₩4,675 | ₩3,875 | ₩4,503 | +12.33% | 728.5만 |
|---|
| 2026.05.13 | ₩3,728 | ₩4,102 | ₩3,658 | ₩3,941 | +5.73% | 558.1만 |
|---|
| 2026.05.12 | ₩3,741 | ₩3,808 | ₩3,287 | ₩3,607 | -3.57% | 385.4만 |
|---|
| 2026.05.11 | ₩3,701 | ₩3,868 | ₩3,527 | ₩3,808 | +2.89% | 495.8만 |
|---|
| 2026.05.08 | ₩3,260 | ₩3,741 | ₩3,140 | ₩3,728 | +14.34% | 547.8만 |
|---|
| 2026.05.07 | ₩3,287 | ₩3,307 | ₩3,106 | ₩3,220 | -2.03% | 229.4만 |
|---|
| 2026.05.06 | ₩3,313 | ₩3,340 | ₩3,113 | ₩3,340 | +0.81% | 303.7만 |
|---|
| 2026.05.05 | ₩2,979 | ₩3,340 | ₩2,832 | ₩3,233 | +8.52% | 461.2만 |
|---|
| 2026.05.04 | ₩3,086 | ₩3,260 | ₩2,926 | ₩3,006 | -2.60% | 342만 |
|---|
| 2026.05.01 | ₩2,766 | ₩3,167 | ₩2,699 | ₩3,126 | +13.04% | 616만 |
|---|
| 2026.04.30 | ₩2,058 | ₩3,407 | ₩2,017 | ₩2,899 | +40.91% | 4131.4만 |
|---|
| 2026.04.29 | ₩2,084 | ₩2,119 | ₩1,964 | ₩2,017 | -3.21% | 82.9만 |
|---|
| 2026.04.28 | ₩2,071 | ₩2,138 | ₩1,937 | ₩2,017 | -2.58% | 98.5만 |
|---|
| 2026.04.27 | ₩2,378 | ₩2,378 | ₩2,138 | ₩2,151 | -9.55% | 116.3만 |
|---|
| 2026.04.24 | ₩2,231 | ₩2,405 | ₩2,164 | ₩2,392 | +7.19% | 135만 |
|---|
| 2026.04.23 | ₩2,258 | ₩2,311 | ₩2,124 | ₩2,205 | -2.37% | 142.8만 |
|---|
| 2026.04.22 | ₩2,031 | ₩2,205 | ₩2,031 | ₩2,151 | +5.92% | 119.9만 |
|---|
| 2026.04.21 | ₩1,991 | ₩2,071 | ₩1,971 | ₩2,004 | +0.67% | 58.3만 |
|---|
| 2026.04.20 | ₩2,004 | ₩2,017 | ₩1,924 | ₩1,964 | -2.00% | 39.7만 |
|---|
| 2026.04.17 | ₩2,124 | ₩2,124 | ₩2,031 | ₩2,031 | -4.40% | 66.2만 |
|---|
| 2026.04.16 | ₩1,964 | ₩2,084 | ₩1,964 | ₩2,071 | +5.44% | 92.2만 |
|---|
| 2026.04.15 | ₩1,884 | ₩1,997 | ₩1,871 | ₩1,964 | +4.26% | 82.3만 |
|---|
| 2026.04.14 | ₩1,790 | ₩1,871 | ₩1,790 | ₩1,844 | +2.99% | 40.3만 |
|---|
| 2026.04.13 | ₩1,777 | ₩1,817 | ₩1,765 | ₩1,804 | +1.50% | 34.9만 |
|---|
| 2026.04.10 | ₩1,790 | ₩1,883 | ₩1,764 | ₩1,777 | -0.75% | 63.8만 |
|---|
| 2026.04.09 | ₩1,750 | ₩1,844 | ₩1,724 | ₩1,790 | +2.29% | 42.5만 |
|---|
| 2026.04.08 | ₩1,683 | ₩1,817 | ₩1,654 | ₩1,750 | +3.97% | 99.8만 |
|---|
| 2026.04.07 | ₩1,590 | ₩1,597 | ₩1,550 | ₩1,577 | -0.84% | 36만 |
|---|
| 2026.04.06 | ₩1,617 | ₩1,643 | ₩1,577 | ₩1,590 | -1.65% | 32.2만 |
|---|
| 2026.04.02 | ₩1,496 | ₩1,603 | ₩1,483 | ₩1,590 | +6.25% | 46.7만 |
|---|
| 2026.04.01 | ₩1,536 | ₩1,630 | ₩1,522 | ₩1,563 | +1.74% | 47.1만 |
|---|
| 2026.03.31 | ₩1,496 | ₩1,570 | ₩1,491 | ₩1,510 | +0.89% | 31만 |
|---|
| 2026.03.30 | ₩1,577 | ₩1,598 | ₩1,470 | ₩1,483 | -5.93% | 60.4만 |
|---|
| 2026.03.27 | ₩1,603 | ₩1,670 | ₩1,553 | ₩1,577 | -1.67% | 52.4만 |
|---|
| 2026.03.26 | ₩1,697 | ₩1,737 | ₩1,630 | ₩1,630 | -3.94% | 32.9만 |
|---|
| 2026.03.25 | ₩1,683 | ₩1,750 | ₩1,657 | ₩1,683 | 0.00% | 42.6만 |
|---|
| 2026.03.24 | ₩1,697 | ₩1,734 | ₩1,670 | ₩1,670 | -1.57% | 36.3만 |
|---|
| 2026.03.23 | ₩1,683 | ₩1,737 | ₩1,577 | ₩1,683 | 0.00% | 107.4만 |
|---|
| 2026.03.20 | ₩1,697 | ₩1,717 | ₩1,590 | ₩1,630 | -3.94% | 119.4만 |
|---|
| 2026.03.19 | ₩1,683 | ₩1,724 | ₩1,643 | ₩1,710 | +1.59% | 58.3만 |
|---|
| 2026.03.18 | ₩1,777 | ₩1,790 | ₩1,670 | ₩1,670 | -6.02% | 56.4만 |
|---|
| 2026.03.17 | ₩1,804 | ₩1,844 | ₩1,777 | ₩1,790 | -0.74% | 37.8만 |
|---|
| 2026.03.16 | ₩1,817 | ₩1,830 | ₩1,777 | ₩1,777 | -2.21% | 21.5만 |
|---|
| 2026.03.13 | ₩1,817 | ₩1,871 | ₩1,777 | ₩1,777 | -2.21% | 33.1만 |
|---|
| 2026.03.12 | ₩1,871 | ₩1,891 | ₩1,804 | ₩1,804 | -3.57% | 62.7만 |
|---|
| 2026.03.11 | ₩1,857 | ₩1,949 | ₩1,817 | ₩1,911 | +2.88% | 34.2만 |
|---|
| 2026.03.10 | ₩1,844 | ₩1,937 | ₩1,820 | ₩1,844 | 0.00% | 50.6만 |
|---|
| 2026.03.09 | ₩1,764 | ₩1,857 | ₩1,724 | ₩1,804 | +2.27% | 72.5만 |
|---|
| 2026.03.06 | ₩1,857 | ₩1,884 | ₩1,804 | ₩1,804 | -2.88% | 83.1만 |
|---|
| 2026.03.05 | ₩1,964 | ₩1,971 | ₩1,871 | ₩1,871 | -4.76% | 75.2만 |
|---|
| 2026.03.04 | ₩1,924 | ₩1,977 | ₩1,911 | ₩1,924 | 0.00% | 62.3만 |
|---|
| 2026.03.03 | ₩1,951 | ₩1,984 | ₩1,897 | ₩1,924 | -1.37% | 56.7만 |
|---|
| 2026.03.02 | ₩1,951 | ₩2,043 | ₩1,925 | ₩1,977 | +1.37% | 93만 |
|---|
| 2026.02.27 | ₩2,058 | ₩2,091 | ₩1,964 | ₩1,977 | -3.90% | 116.4만 |
|---|
| 2026.02.26 | ₩2,058 | ₩2,198 | ₩2,009 | ₩2,138 | +3.90% | 128.7만 |
|---|
| 2026.02.25 | ₩2,031 | ₩2,098 | ₩1,964 | ₩2,058 | +1.32% | 110만 |
|---|
| 2026.02.24 | ₩2,017 | ₩2,084 | ₩2,004 | ₩2,044 | +1.32% | 45만 |
|---|
| 2026.02.23 | ₩2,017 | ₩2,031 | ₩1,977 | ₩1,977 | -1.99% | 52.7만 |
|---|
| 2026.02.20 | ₩1,991 | ₩2,078 | ₩1,964 | ₩2,017 | +1.34% | 61.7만 |
|---|
| 2026.02.19 | ₩1,991 | ₩2,004 | ₩1,944 | ₩1,991 | 0.00% | 53.8만 |
|---|
| 2026.02.18 | ₩1,964 | ₩2,044 | ₩1,951 | ₩1,991 | +1.36% | 59.5만 |
|---|
| 2026.02.17 | ₩2,004 | ₩2,011 | ₩1,937 | ₩1,951 | -2.67% | 44.6만 |
|---|
| 2026.02.13 | ₩1,977 | ₩2,091 | ₩1,977 | ₩2,031 | +2.70% | 50.6만 |
|---|
| 2026.02.12 | ₩2,058 | ₩2,164 | ₩1,984 | ₩2,004 | -2.60% | 68.5만 |
|---|
| 2026.02.11 | ₩2,098 | ₩2,111 | ₩2,031 | ₩2,058 | -1.91% | 49.8만 |
|---|
| 2026.02.10 | ₩2,044 | ₩2,131 | ₩2,004 | ₩2,071 | +1.31% | 69.3만 |
|---|
| 2026.02.09 | ₩2,044 | ₩2,058 | ₩1,991 | ₩2,031 | -0.65% | 80.5만 |
|---|
| 2026.02.06 | ₩1,937 | ₩2,084 | ₩1,937 | ₩2,058 | +6.21% | 105.9만 |
|---|
| 2026.02.05 | ₩2,004 | ₩2,038 | ₩1,884 | ₩1,911 | -4.67% | 106만 |
|---|
| 2026.02.04 | ₩2,164 | ₩2,178 | ₩1,991 | ₩2,058 | -4.94% | 95.5만 |
|---|
| 2026.02.03 | ₩2,258 | ₩2,271 | ₩2,044 | ₩2,138 | -5.33% | 121.8만 |
|---|
| 2026.02.02 | ₩2,231 | ₩2,271 | ₩2,205 | ₩2,231 | 0.00% | 78.3만 |
|---|
| 2026.01.30 | ₩2,325 | ₩2,438 | ₩2,231 | ₩2,271 | -2.30% | 117.8만 |
|---|
| 2026.01.29 | ₩2,378 | ₩2,392 | ₩2,231 | ₩2,352 | -1.12% | 115.3만 |
|---|
| 2026.01.28 | ₩2,458 | ₩2,472 | ₩2,325 | ₩2,365 | -3.80% | 130.9만 |
|---|
| 2026.01.27 | ₩2,445 | ₩2,472 | ₩2,318 | ₩2,458 | +0.55% | 125.8만 |
|---|
| 2026.01.26 | ₩2,579 | ₩2,592 | ₩2,432 | ₩2,458 | -4.66% | 187만 |
|---|
| 2026.01.23 | ₩2,752 | ₩2,816 | ₩2,579 | ₩2,619 | -4.85% | 222.7만 |
|---|
| 2026.01.22 | ₩2,779 | ₩2,873 | ₩2,712 | ₩2,806 | +0.96% | 267.1만 |
|---|
| 2026.01.21 | ₩2,605 | ₩2,846 | ₩2,505 | ₩2,619 | +0.51% | 245.2만 |
|---|
| 2026.01.20 | ₩2,552 | ₩2,712 | ₩2,458 | ₩2,592 | +1.57% | 211.3만 |
|---|
| 2026.01.16 | ₩2,792 | ₩2,873 | ₩2,605 | ₩2,659 | -4.78% | 315.1만 |
|---|
| 2026.01.15 | ₩2,806 | ₩3,072 | ₩2,739 | ₩2,792 | -0.48% | 307.5만 |
|---|
| 2026.01.14 | ₩3,086 | ₩3,160 | ₩2,739 | ₩2,792 | -9.52% | 372.5만 |
|---|
| 2026.01.13 | ₩3,153 | ₩3,367 | ₩2,939 | ₩3,126 | -0.85% | 686.5만 |
|---|
| 2026.01.12 | ₩3,313 | ₩3,380 | ₩2,806 | ₩3,086 | -6.85% | 1301.1만 |
|---|
| 2026.01.09 | ₩2,285 | ₩3,634 | ₩2,178 | ₩3,313 | +45.03% | 4600.3만 |
|---|
| 2026.01.08 | ₩2,044 | ₩2,111 | ₩2,031 | ₩2,084 | +1.96% | 33.3만 |
|---|
| 2026.01.07 | ₩2,111 | ₩2,140 | ₩2,051 | ₩2,071 | -1.90% | 57.7만 |
|---|
| 2026.01.06 | ₩2,164 | ₩2,164 | ₩2,098 | ₩2,124 | -1.85% | 35.3만 |
|---|
| 2026.01.05 | ₩2,138 | ₩2,178 | ₩2,098 | ₩2,098 | -1.87% | 100.2만 |
|---|
| 2026.01.02 | ₩1,964 | ₩2,091 | ₩1,957 | ₩2,084 | +6.12% | 70.8만 |
|---|
| 2025.12.31 | ₩1,844 | ₩1,951 | ₩1,844 | ₩1,897 | +2.90% | 98.2만 |
|---|
| 2025.12.30 | ₩1,871 | ₩1,891 | ₩1,844 | ₩1,844 | -1.43% | 71.6만 |
|---|
| 2025.12.29 | ₩1,871 | ₩1,911 | ₩1,857 | ₩1,884 | +0.71% | 77.7만 |
|---|
| 2025.12.26 | ₩1,857 | ₩1,964 | ₩1,844 | ₩1,924 | +3.60% | 61만 |
|---|
| 2025.12.24 | ₩1,871 | ₩1,897 | ₩1,830 | ₩1,844 | -1.43% | 48.3만 |
|---|
| 2025.12.23 | ₩1,964 | ₩1,964 | ₩1,857 | ₩1,871 | -4.76% | 107.8만 |
|---|
| 2025.12.22 | ₩1,991 | ₩2,044 | ₩1,951 | ₩1,951 | -2.01% | 89.5만 |
|---|
| 2025.12.19 | ₩1,991 | ₩2,011 | ₩1,971 | ₩1,991 | 0.00% | 32.5만 |
|---|
| 2025.12.18 | ₩1,964 | ₩2,024 | ₩1,964 | ₩1,977 | +0.68% | 29.3만 |
|---|
| 2025.12.17 | ₩2,071 | ₩2,098 | ₩1,957 | ₩1,977 | -4.52% | 49.5만 |
|---|
| 2025.12.16 | ₩2,058 | ₩2,098 | ₩2,024 | ₩2,044 | -0.65% | 33.3만 |
|---|
| 2025.12.15 | ₩2,098 | ₩2,138 | ₩2,044 | ₩2,058 | -1.91% | 61.9만 |
|---|
| 2025.12.12 | ₩2,218 | ₩2,218 | ₩2,124 | ₩2,124 | -4.22% | 31.1만 |
|---|
| 2025.12.11 | ₩2,205 | ₩2,231 | ₩2,178 | ₩2,178 | -1.21% | 29.5만 |
|---|
| 2025.12.10 | ₩2,258 | ₩2,285 | ₩2,178 | ₩2,245 | -0.59% | 62.6만 |
|---|
| 2025.12.09 | ₩2,271 | ₩2,333 | ₩2,245 | ₩2,271 | 0.00% | 33.8만 |
|---|
| 2025.12.08 | ₩2,245 | ₩2,285 | ₩2,211 | ₩2,271 | +1.19% | 32.1만 |
|---|
| 2025.12.05 | ₩2,258 | ₩2,338 | ₩2,218 | ₩2,245 | -0.59% | 41.3만 |
|---|
| 2025.12.04 | ₩2,218 | ₩2,271 | ₩2,205 | ₩2,245 | +1.20% | 36.9만 |
|---|
| 2025.12.03 | ₩2,138 | ₩2,231 | ₩2,111 | ₩2,231 | +4.37% | 47.6만 |
|---|
| 2025.12.02 | ₩2,124 | ₩2,205 | ₩2,098 | ₩2,111 | -0.63% | 47.7만 |
|---|
| 2025.12.01 | ₩2,111 | ₩2,150 | ₩2,071 | ₩2,098 | -0.63% | 45.1만 |
|---|
| 2025.11.28 | ₩2,124 | ₩2,164 | ₩2,098 | ₩2,138 | +0.63% | 23.4만 |
|---|
| 2025.11.26 | ₩2,044 | ₩2,111 | ₩2,044 | ₩2,098 | +2.61% | 31.5만 |
|---|
| 2025.11.25 | ₩2,084 | ₩2,084 | ₩2,020 | ₩2,058 | -1.28% | 18.3만 |
|---|
| 2025.11.24 | ₩2,044 | ₩2,119 | ₩1,964 | ₩2,044 | 0.00% | 55.2만 |
|---|
| 2025.11.21 | ₩1,897 | ₩2,031 | ₩1,830 | ₩2,004 | +5.63% | 90.5만 |
|---|
| 2025.11.20 | ₩1,977 | ₩2,024 | ₩1,897 | ₩1,897 | -4.05% | 96.4만 |
|---|
| 2025.11.19 | ₩2,031 | ₩2,055 | ₩1,897 | ₩1,937 | -4.61% | 82.8만 |
|---|
| 2025.11.18 | ₩2,044 | ₩2,084 | ₩2,004 | ₩2,031 | -0.65% | 64.5만 |
|---|
| 2025.11.17 | ₩2,285 | ₩2,311 | ₩2,071 | ₩2,084 | -8.77% | 75.3만 |
|---|
| 2025.11.14 | ₩2,205 | ₩2,372 | ₩2,205 | ₩2,325 | +5.45% | 84.5만 |
|---|
| 2025.11.13 | ₩2,285 | ₩2,325 | ₩2,205 | ₩2,298 | +0.58% | 90만 |
|---|
| 2025.11.12 | ₩2,405 | ₩2,498 | ₩2,245 | ₩2,271 | -5.56% | 260.7만 |
|---|
| 2025.11.11 | ₩2,138 | ₩2,458 | ₩2,111 | ₩2,405 | +12.50% | 307.7만 |
|---|
| 2025.11.10 | ₩2,151 | ₩2,186 | ₩2,098 | ₩2,138 | -0.62% | 55.2만 |
|---|
| 2025.11.07 | ₩2,071 | ₩2,111 | ₩1,984 | ₩2,111 | +1.94% | 73.4만 |
|---|
| 2025.11.06 | ₩2,218 | ₩2,218 | ₩2,071 | ₩2,084 | -6.02% | 70만 |
|---|
| 2025.11.05 | ₩2,164 | ₩2,218 | ₩2,124 | ₩2,218 | +2.47% | 41.1만 |
|---|
| 2025.11.04 | ₩2,258 | ₩2,271 | ₩2,111 | ₩2,124 | -5.92% | 120.3만 |
|---|
| 2025.11.03 | ₩2,392 | ₩2,432 | ₩2,298 | ₩2,298 | -3.91% | 49.4만 |
|---|
| 2025.10.31 | ₩2,298 | ₩2,472 | ₩2,258 | ₩2,445 | +6.40% | 78.1만 |
|---|
| 2025.10.30 | ₩2,271 | ₩2,285 | ₩2,211 | ₩2,271 | 0.00% | 48.9만 |
|---|
| 2025.10.29 | ₩2,338 | ₩2,338 | ₩2,258 | ₩2,285 | -2.29% | 63.4만 |
|---|
| 2025.10.28 | ₩2,352 | ₩2,405 | ₩2,325 | ₩2,352 | 0.00% | 35.7만 |
|---|
| 2025.10.27 | ₩2,378 | ₩2,392 | ₩2,338 | ₩2,338 | -1.69% | 37.9만 |
|---|
| 2025.10.24 | ₩2,405 | ₩2,432 | ₩2,353 | ₩2,378 | -1.11% | 52.5만 |
|---|
| 2025.10.23 | ₩2,285 | ₩2,392 | ₩2,285 | ₩2,352 | +2.92% | 46.3만 |
|---|
| 2025.10.22 | ₩2,352 | ₩2,390 | ₩2,231 | ₩2,311 | -1.70% | 104.8만 |
|---|
| 2025.10.21 | ₩2,405 | ₩2,405 | ₩2,325 | ₩2,365 | -1.67% | 71.1만 |
|---|
| 2025.10.20 | ₩2,352 | ₩2,418 | ₩2,311 | ₩2,405 | +2.27% | 79.2만 |
|---|
| 2025.10.17 | ₩2,392 | ₩2,392 | ₩2,271 | ₩2,285 | -4.47% | 78.2만 |
|---|
| 2025.10.16 | ₩2,498 | ₩2,539 | ₩2,325 | ₩2,365 | -5.35% | 152.2만 |
|---|
| 2025.10.15 | ₩2,432 | ₩2,565 | ₩2,412 | ₩2,458 | +1.10% | 150만 |
|---|
| 2025.10.14 | ₩2,405 | ₩2,472 | ₩2,325 | ₩2,432 | +1.11% | 81.2만 |
|---|
| 2025.10.13 | ₩2,298 | ₩2,432 | ₩2,258 | ₩2,418 | +5.23% | 119.6만 |
|---|
| 2025.10.10 | ₩2,472 | ₩2,512 | ₩2,225 | ₩2,231 | -9.73% | 214.4만 |
|---|