시장 데이터를 불러오는 중
전체 종목
Velos Acquisition I Corp. - Class A Ordinary shares 과거 주가
Velos Acquisition I Corp. - Class A Ordinary shares · VLOS · NASDAQ
기업 인수·합병을 목적으로 상장된 스팩(SPAC)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Velos Acquisition I Corp. - Class A Ordinary shares · VLOS · NASDAQ
기업 인수·합병을 목적으로 상장된 스팩(SPAC)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,459 | ₩14,459 | ₩14,459 | ₩14,459 | 0.00% | 0 |
| 2026.10.08 | ₩14,352 | ₩14,459 | ₩14,352 | ₩14,459 | +0.75% | 1.2천 |
| 2026.10.07 | ₩14,432 | ₩14,432 | ₩14,419 | ₩14,419 | -0.09% | 10만 |
| 2026.10.06 | ₩14,405 | ₩14,405 | ₩14,385 | ₩14,385 | -0.14% | 2.6천 |
| 2026.10.05 | ₩14,405 | ₩14,405 | ₩14,325 | ₩14,385 | -0.14% | 5.5천 |
| 2026.10.02 | ₩14,392 | ₩14,405 | ₩14,392 | ₩14,405 | +0.09% | 1.2만 |
| 2026.10.01 | ₩14,338 | ₩14,358 | ₩14,338 | ₩14,358 | +0.14% | 2.9천 |
| 2026.09.30 | ₩14,311 | ₩14,311 | ₩14,311 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,311 |
| 0.00% |
| 0 |
| 2026.09.29 | ₩14,298 | ₩14,325 | ₩14,131 | ₩14,311 | +0.09% | 27.8만 |
|---|
| 2026.09.28 | ₩14,311 | ₩14,311 | ₩14,311 | ₩14,311 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩14,352 | ₩14,352 | ₩14,311 | ₩14,311 | -0.28% | 2.1천 |
|---|
| 2026.09.24 | ₩14,445 | ₩14,445 | ₩14,445 | ₩14,445 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩14,445 | ₩14,445 | ₩14,445 | ₩14,445 | 0.00% | 400 |
|---|
| 2026.09.22 | ₩14,271 | ₩14,271 | ₩14,271 | ₩14,271 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩14,271 | ₩14,271 | ₩14,271 | ₩14,271 | 0.00% | 1천 |
|---|
| 2026.09.18 | ₩14,325 | ₩14,325 | ₩14,325 | ₩14,325 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩14,298 | ₩14,325 | ₩14,298 | ₩14,325 | +0.19% | 1천 |
|---|
| 2026.09.16 | ₩14,325 | ₩14,325 | ₩14,325 | ₩14,325 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩14,338 | ₩14,338 | ₩14,325 | ₩14,325 | -0.09% | 8.1천 |
|---|
| 2026.09.14 | ₩14,271 | ₩14,298 | ₩14,271 | ₩14,298 | +0.19% | 1.2천 |
|---|
| 2026.09.11 | ₩14,378 | ₩14,378 | ₩14,378 | ₩14,378 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩14,378 | ₩14,378 | ₩14,378 | ₩14,378 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩14,378 | ₩14,378 | ₩14,378 | ₩14,378 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩14,378 | ₩14,378 | ₩14,378 | ₩14,378 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩14,365 | ₩14,365 | ₩14,365 | ₩14,365 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩14,365 | ₩14,365 | ₩14,338 | ₩14,365 | 0.00% | 500 |
|---|
| 2026.09.02 | ₩14,365 | ₩14,365 | ₩14,325 | ₩14,325 | -0.28% | 25만 |
|---|
| 2026.09.01 | ₩14,325 | ₩14,325 | ₩14,311 | ₩14,325 | 0.00% | 600 |
|---|
| 2026.08.31 | ₩14,311 | ₩14,361 | ₩14,298 | ₩14,298 | -0.09% | 700 |
|---|
| 2026.08.28 | ₩14,445 | ₩14,445 | ₩14,445 | ₩14,445 | 0.00% | 600 |
|---|
| 2026.08.27 | ₩14,378 | ₩14,378 | ₩14,378 | ₩14,378 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩14,378 | ₩14,378 | ₩14,378 | ₩14,378 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩14,378 | ₩14,378 | ₩14,378 | ₩14,378 | 0.00% | 300 |
|---|
| 2026.08.24 | ₩14,365 | ₩14,472 | ₩14,311 | ₩14,365 | 0.00% | 25.2만 |
|---|
| 2026.08.21 | ₩14,378 | ₩14,378 | ₩14,378 | ₩14,378 | 0.00% | 300 |
|---|
| 2026.08.20 | ₩14,445 | ₩14,472 | ₩14,405 | ₩14,472 | +0.19% | 4.3천 |
|---|
| 2026.08.19 | ₩14,365 | ₩14,365 | ₩14,365 | ₩14,365 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩14,459 | ₩14,472 | ₩14,352 | ₩14,365 | -0.65% | 900 |
|---|
| 2026.08.17 | ₩14,352 | ₩14,352 | ₩14,352 | ₩14,352 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩14,412 | ₩14,412 | ₩14,412 | ₩14,412 | 0.00% | 1.1천 |
|---|
| 2026.08.13 | ₩14,365 | ₩14,365 | ₩14,365 | ₩14,365 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩14,365 | ₩14,365 | ₩14,365 | ₩14,365 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩14,352 | ₩14,352 | ₩14,352 | ₩14,352 | 0.00% | 700 |
|---|
| 2026.08.10 | ₩14,352 | ₩14,365 | ₩14,338 | ₩14,352 | 0.00% | 1.9만 |
|---|
| 2026.08.07 | ₩14,425 | ₩14,425 | ₩14,425 | ₩14,425 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩14,425 | ₩14,425 | ₩14,425 | ₩14,425 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩14,472 | ₩14,472 | ₩14,392 | ₩14,392 | -0.56% | 1.9천 |
|---|
| 2026.08.04 | ₩14,472 | ₩14,472 | ₩14,472 | ₩14,472 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩14,352 | ₩14,472 | ₩14,352 | ₩14,472 | +0.84% | 1.7천 |
|---|
| 2026.07.31 | ₩14,353 | ₩14,353 | ₩14,338 | ₩14,352 | -0.01% | 4천 |
|---|
| 2026.07.30 | ₩14,358 | ₩14,358 | ₩14,358 | ₩14,358 | 0.00% | 300 |
|---|
| 2026.07.29 | ₩14,311 | ₩14,459 | ₩14,285 | ₩14,311 | 0.00% | 6.8만 |
|---|
| 2026.07.28 | ₩14,606 | ₩14,606 | ₩14,271 | ₩14,472 | -0.92% | 19.2만 |
|---|
| 2026.07.27 | ₩14,459 | ₩14,459 | ₩14,298 | ₩14,298 | -1.11% | 100.1만 |
|---|
| 2026.07.24 | ₩14,606 | ₩14,606 | ₩14,311 | ₩14,311 | -2.02% | 4.7천 |
|---|
| 2026.07.23 | ₩14,606 | ₩14,606 | ₩14,338 | ₩14,338 | -1.83% | 5.3천 |
|---|
| 2026.07.22 | ₩14,926 | ₩14,926 | ₩14,926 | ₩14,926 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩14,926 | ₩14,926 | ₩14,926 | ₩14,926 | 0.00% | 200 |
|---|
| 2026.07.20 | ₩14,606 | ₩14,606 | ₩14,606 | ₩14,606 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩14,573 | ₩14,573 | ₩14,573 | ₩14,573 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩14,573 | ₩14,573 | ₩14,573 | ₩14,573 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩14,573 | ₩14,573 | ₩14,573 | ₩14,573 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩14,553 | ₩14,573 | ₩14,553 | ₩14,573 | +0.14% | 6.1만 |
|---|
| 2026.07.13 | ₩14,512 | ₩14,553 | ₩14,512 | ₩14,553 | +0.28% | 5.9천 |
|---|
| 2026.07.10 | ₩14,539 | ₩14,539 | ₩14,539 | ₩14,539 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩14,526 | ₩14,539 | ₩14,526 | ₩14,539 | +0.09% | 27.9만 |
|---|
| 2026.07.08 | ₩14,526 | ₩14,574 | ₩14,512 | ₩14,526 | 0.00% | 8.7만 |
|---|
| 2026.07.07 | ₩14,553 | ₩14,553 | ₩14,553 | ₩14,553 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩14,528 | ₩14,553 | ₩14,528 | ₩14,553 | +0.17% | 600 |
|---|
| 2026.07.02 | ₩14,526 | ₩14,526 | ₩14,512 | ₩14,512 | -0.09% | 68.9만 |
|---|
| 2026.07.01 | ₩14,499 | ₩14,526 | ₩14,499 | ₩14,526 | +0.18% | 5.6만 |
|---|
| 2026.06.30 | ₩14,539 | ₩14,606 | ₩14,499 | ₩14,512 | -0.18% | 62.3만 |
|---|
| 2026.06.29 | ₩14,538 | ₩14,539 | ₩14,499 | ₩14,499 | -0.27% | 64만 |
|---|
| 2026.06.26 | ₩14,499 | ₩14,539 | ₩14,499 | ₩14,499 | 0.00% | 5.2만 |
|---|
| 2026.06.25 | ₩14,499 | ₩14,499 | ₩14,499 | ₩14,499 | 0.00% | 5.1만 |
|---|
| 2026.06.24 | ₩14,499 | ₩14,539 | ₩14,499 | ₩14,499 | 0.00% | 121.1만 |
|---|
| 2026.06.23 | ₩14,499 | ₩14,553 | ₩14,486 | ₩14,539 | +0.28% | 40.8만 |
|---|
| 2026.06.22 | ₩14,405 | ₩14,506 | ₩14,405 | ₩14,472 | +0.47% | 5.2만 |
|---|
| 2026.06.18 | ₩14,506 | ₩14,539 | ₩14,472 | ₩14,472 | -0.23% | 10.8만 |
|---|
| 2026.06.17 | ₩14,472 | ₩14,539 | ₩14,472 | ₩14,499 | +0.19% | 8.7만 |
|---|
| 2026.06.16 | ₩14,472 | ₩14,546 | ₩14,472 | ₩14,539 | +0.46% | 117.3만 |
|---|
| 2026.06.15 | ₩14,499 | ₩14,526 | ₩14,285 | ₩14,392 | -0.74% | 545.5만 |
|---|
| 2026.06.12 | ₩14,097 | ₩14,151 | ₩12,194 | ₩13,065 | -7.32% | 1.9만 |
|---|
| 2026.06.11 | ₩14,445 | ₩14,459 | ₩14,325 | ₩14,445 | 0.00% | 4.2만 |
|---|
| 2026.06.10 | ₩14,298 | ₩14,338 | ₩14,231 | ₩14,231 | -0.47% | 8.3천 |
|---|
| 2026.06.09 | ₩14,432 | ₩14,433 | ₩14,432 | ₩14,432 | 0.00% | 2.4천 |
|---|
| 2026.06.08 | ₩14,472 | ₩14,472 | ₩14,432 | ₩14,432 | -0.28% | 4.1만 |
|---|
| 2026.06.05 | ₩14,499 | ₩14,499 | ₩14,486 | ₩14,486 | -0.09% | 3.5만 |
|---|
| 2026.06.04 | ₩14,476 | ₩14,499 | ₩14,472 | ₩14,499 | +0.16% | 2.5천 |
|---|
| 2026.06.03 | ₩14,459 | ₩14,499 | ₩14,459 | ₩14,499 | +0.28% | 6.1천 |
|---|
| 2026.06.02 | ₩14,445 | ₩14,499 | ₩14,445 | ₩14,486 | +0.28% | 9.8만 |
|---|
| 2026.06.01 | ₩14,432 | ₩14,512 | ₩14,432 | ₩14,512 | +0.56% | 1만 |
|---|
| 2026.05.29 | ₩14,479 | ₩14,486 | ₩14,432 | ₩14,486 | +0.05% | 2.8만 |
|---|
| 2026.05.28 | ₩14,499 | ₩14,499 | ₩14,459 | ₩14,472 | -0.18% | 6.2만 |
|---|
| 2026.05.27 | ₩14,472 | ₩14,472 | ₩14,445 | ₩14,472 | 0.00% | 52.6만 |
|---|
| 2026.05.26 | ₩14,419 | ₩14,479 | ₩14,419 | ₩14,472 | +0.37% | 22.4만 |
|---|
| 2026.05.22 | ₩14,419 | ₩14,486 | ₩14,405 | ₩14,472 | +0.37% | 2.8만 |
|---|
| 2026.05.21 | ₩14,445 | ₩14,472 | ₩14,445 | ₩14,472 | +0.19% | 900 |
|---|
| 2026.05.20 | ₩14,472 | ₩14,472 | ₩14,472 | ₩14,472 | 0.00% | 1.3천 |
|---|
| 2026.05.19 | ₩14,479 | ₩14,479 | ₩14,479 | ₩14,479 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩14,419 | ₩14,479 | ₩14,419 | ₩14,479 | +0.42% | 4.7천 |
|---|
| 2026.05.15 | ₩14,539 | ₩14,539 | ₩14,445 | ₩14,445 | -0.65% | 2.7천 |
|---|
| 2026.05.14 | ₩14,445 | ₩14,486 | ₩14,445 | ₩14,486 | +0.28% | 900 |
|---|
| 2026.05.13 | ₩14,445 | ₩14,539 | ₩14,445 | ₩14,539 | +0.65% | 3.1천 |
|---|
| 2026.05.12 | ₩14,539 | ₩14,539 | ₩14,539 | ₩14,539 | 0.00% | 300 |
|---|
| 2026.05.11 | ₩14,405 | ₩14,526 | ₩14,405 | ₩14,526 | +0.84% | 1만 |
|---|
| 2026.05.08 | ₩14,459 | ₩14,486 | ₩14,405 | ₩14,472 | +0.09% | 5.1만 |
|---|
| 2026.05.07 | ₩14,436 | ₩14,472 | ₩14,419 | ₩14,472 | +0.25% | 60.8만 |
|---|
| 2026.05.06 | ₩14,444 | ₩14,444 | ₩14,444 | ₩14,444 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩14,476 | ₩14,476 | ₩14,432 | ₩14,444 | -0.22% | 1.7천 |
|---|
| 2026.05.04 | ₩14,432 | ₩14,432 | ₩14,432 | ₩14,432 | 0.00% | 300 |
|---|
| 2026.05.01 | ₩14,437 | ₩14,479 | ₩14,419 | ₩14,460 | +0.16% | 3.1천 |
|---|
| 2026.04.30 | ₩14,432 | ₩14,432 | ₩14,432 | ₩14,432 | 0.00% | 700 |
|---|
| 2026.04.29 | ₩14,419 | ₩14,419 | ₩14,419 | ₩14,419 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩14,479 | ₩14,479 | ₩14,419 | ₩14,419 | -0.42% | 800 |
|---|
| 2026.04.27 | ₩14,472 | ₩14,472 | ₩14,472 | ₩14,472 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩14,533 | ₩14,533 | ₩14,365 | ₩14,461 | -0.49% | 1.1만 |
|---|
| 2026.04.23 | ₩14,526 | ₩14,533 | ₩14,526 | ₩14,533 | +0.05% | 2.4천 |
|---|
| 2026.04.22 | ₩14,535 | ₩14,535 | ₩14,535 | ₩14,535 | 0.00% | 300 |
|---|
| 2026.04.21 | ₩14,593 | ₩14,593 | ₩14,573 | ₩14,579 | -0.09% | 1.8천 |
|---|
| 2026.04.20 | ₩14,593 | ₩14,593 | ₩14,593 | ₩14,593 | 0.00% | 300 |
|---|
| 2026.04.17 | ₩14,606 | ₩14,620 | ₩14,586 | ₩14,620 | +0.09% | 2.6천 |
|---|
| 2026.04.16 | ₩14,566 | ₩14,606 | ₩14,566 | ₩14,606 | +0.28% | 11.6만 |
|---|
| 2026.04.15 | ₩14,553 | ₩14,566 | ₩14,499 | ₩14,566 | +0.09% | 4.4만 |
|---|
| 2026.04.14 | ₩14,472 | ₩14,566 | ₩14,425 | ₩14,566 | +0.65% | 3.3만 |
|---|
| 2026.04.13 | ₩14,499 | ₩14,539 | ₩14,499 | ₩14,539 | +0.28% | 1.9만 |
|---|
| 2026.04.10 | ₩14,338 | ₩14,566 | ₩14,338 | ₩14,566 | +1.59% | 1.7만 |
|---|
| 2026.04.09 | ₩14,445 | ₩14,486 | ₩14,445 | ₩14,472 | +0.19% | 11.2만 |
|---|
| 2026.04.08 | ₩14,459 | ₩14,459 | ₩14,459 | ₩14,459 | 0.00% | 1.1천 |
|---|
| 2026.04.07 | ₩14,392 | ₩14,459 | ₩14,392 | ₩14,459 | +0.47% | 16.1만 |
|---|
| 2026.04.06 | ₩14,425 | ₩14,432 | ₩14,392 | ₩14,419 | -0.05% | 2.8만 |
|---|
| 2026.04.02 | ₩14,373 | ₩14,396 | ₩14,373 | ₩14,392 | +0.13% | 1.4천 |
|---|
| 2026.04.01 | ₩14,445 | ₩14,445 | ₩14,419 | ₩14,432 | -0.09% | 3.5만 |
|---|
| 2026.03.31 | ₩14,427 | ₩14,432 | ₩14,378 | ₩14,392 | -0.24% | 3.6만 |
|---|
| 2026.03.30 | ₩14,486 | ₩14,486 | ₩14,425 | ₩14,432 | -0.37% | 11.8만 |
|---|
| 2026.03.27 | ₩14,472 | ₩14,472 | ₩14,445 | ₩14,459 | -0.09% | 16.4만 |
|---|
| 2026.03.26 | ₩14,459 | ₩14,459 | ₩14,399 | ₩14,432 | -0.19% | 38.4만 |
|---|
| 2026.03.25 | ₩14,392 | ₩14,432 | ₩14,365 | ₩14,399 | +0.05% | 113.4만 |
|---|
| 2026.03.24 | ₩14,365 | ₩14,392 | ₩14,338 | ₩14,338 | -0.19% | 3.5만 |
|---|
| 2026.03.23 | ₩14,333 | ₩14,352 | ₩14,305 | ₩14,352 | +0.13% | 3.7만 |
|---|
| 2026.03.20 | ₩14,365 | ₩14,365 | ₩14,298 | ₩14,298 | -0.47% | 4.7천 |
|---|
| 2026.03.19 | ₩14,365 | ₩14,365 | ₩14,365 | ₩14,365 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩14,392 | ₩14,392 | ₩14,329 | ₩14,365 | -0.19% | 2.2천 |
|---|
| 2026.03.17 | ₩14,271 | ₩14,285 | ₩14,271 | ₩14,285 | +0.09% | 1.4만 |
|---|
| 2026.03.16 | ₩14,405 | ₩14,405 | ₩14,285 | ₩14,298 | -0.74% | 2.2천 |
|---|
| 2026.03.13 | ₩14,405 | ₩14,405 | ₩14,405 | ₩14,405 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩14,405 | ₩14,405 | ₩14,338 | ₩14,405 | 0.00% | 5.3천 |
|---|
| 2026.03.11 | ₩14,352 | ₩14,358 | ₩14,352 | ₩14,358 | +0.05% | 2.2만 |
|---|
| 2026.03.10 | ₩14,381 | ₩14,405 | ₩14,338 | ₩14,338 | -0.30% | 12.3만 |
|---|
| 2026.03.09 | ₩14,378 | ₩14,405 | ₩14,325 | ₩14,392 | +0.09% | 8.7만 |
|---|
| 2026.03.06 | ₩14,340 | ₩14,340 | ₩14,338 | ₩14,338 | -0.01% | 5.2만 |
|---|
| 2026.03.05 | ₩14,338 | ₩14,345 | ₩14,338 | ₩14,338 | 0.00% | 5.1천 |
|---|
| 2026.03.04 | ₩14,338 | ₩14,338 | ₩14,338 | ₩14,338 | 0.00% | 1천 |
|---|
| 2026.03.03 | ₩14,311 | ₩14,378 | ₩14,311 | ₩14,338 | +0.19% | 6.7만 |
|---|
| 2026.03.02 | ₩14,365 | ₩14,365 | ₩14,338 | ₩14,338 | -0.19% | 900 |
|---|
| 2026.02.27 | ₩14,472 | ₩14,472 | ₩14,311 | ₩14,311 | -1.11% | 4.4만 |
|---|
| 2026.02.26 | ₩14,348 | ₩14,361 | ₩14,338 | ₩14,352 | +0.03% | 10.4만 |
|---|
| 2026.02.25 | ₩14,325 | ₩14,365 | ₩14,325 | ₩14,365 | +0.28% | 3.5만 |
|---|
| 2026.02.24 | ₩14,325 | ₩14,338 | ₩14,298 | ₩14,325 | 0.00% | 40.2만 |
|---|
| 2026.02.23 | ₩14,298 | ₩14,298 | ₩14,298 | ₩14,298 | 0.00% | 300 |
|---|
| 2026.02.20 | ₩14,315 | ₩14,315 | ₩14,271 | ₩14,285 | -0.22% | 7.9만 |
|---|
| 2026.02.19 | ₩14,338 | ₩14,338 | ₩14,271 | ₩14,298 | -0.28% | 1.7천 |
|---|
| 2026.02.18 | ₩14,258 | ₩14,305 | ₩14,258 | ₩14,305 | +0.33% | 2.6천 |
|---|
| 2026.02.17 | ₩14,298 | ₩14,298 | ₩14,298 | ₩14,298 | 0.00% | 1.7천 |
|---|
| 2026.02.13 | ₩14,311 | ₩14,338 | ₩14,311 | ₩14,338 | +0.19% | 16.1만 |
|---|
| 2026.02.12 | ₩14,258 | ₩14,258 | ₩14,258 | ₩14,258 | 0.00% | 6.6천 |
|---|
| 2026.02.11 | ₩14,298 | ₩14,298 | ₩14,298 | ₩14,298 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩14,271 | ₩14,298 | ₩14,271 | ₩14,298 | +0.19% | 6.2천 |
|---|
| 2026.02.09 | ₩14,325 | ₩14,325 | ₩14,298 | ₩14,325 | 0.00% | 1.7천 |
|---|
| 2026.02.06 | ₩14,278 | ₩14,352 | ₩14,258 | ₩14,352 | +0.52% | 5.3천 |
|---|
| 2026.02.05 | ₩14,285 | ₩14,285 | ₩14,244 | ₩14,285 | 0.00% | 3.5만 |
|---|
| 2026.02.04 | ₩14,271 | ₩14,285 | ₩14,231 | ₩14,285 | +0.09% | 1.5만 |
|---|
| 2026.02.03 | ₩14,231 | ₩14,311 | ₩14,231 | ₩14,298 | +0.47% | 1.1만 |
|---|
| 2026.02.02 | ₩14,311 | ₩14,325 | ₩14,258 | ₩14,311 | 0.00% | 3.1만 |
|---|
| 2026.01.30 | ₩14,298 | ₩14,298 | ₩14,244 | ₩14,271 | -0.19% | 1.1만 |
|---|
| 2026.01.29 | ₩14,380 | ₩14,399 | ₩14,298 | ₩14,365 | -0.10% | 5.6천 |
|---|
| 2026.01.28 | ₩14,392 | ₩14,392 | ₩14,244 | ₩14,298 | -0.65% | 13.1만 |
|---|
| 2026.01.27 | ₩14,244 | ₩14,298 | ₩14,244 | ₩14,298 | +0.38% | 2.3천 |
|---|
| 2026.01.26 | ₩14,285 | ₩14,298 | ₩14,244 | ₩14,298 | +0.09% | 3.4만 |
|---|
| 2026.01.23 | ₩14,258 | ₩14,305 | ₩14,231 | ₩14,231 | -0.19% | 25.4만 |
|---|
| 2026.01.22 | ₩14,271 | ₩14,311 | ₩14,231 | ₩14,231 | -0.28% | 1.5만 |
|---|
| 2026.01.21 | ₩14,271 | ₩14,271 | ₩14,244 | ₩14,271 | 0.00% | 27.7만 |
|---|
| 2026.01.20 | ₩14,244 | ₩14,278 | ₩14,244 | ₩14,244 | 0.00% | 4.1천 |
|---|
| 2026.01.16 | ₩14,244 | ₩14,278 | ₩14,244 | ₩14,244 | 0.00% | 1.8천 |
|---|
| 2026.01.15 | ₩14,285 | ₩14,285 | ₩14,244 | ₩14,244 | -0.28% | 3.4천 |
|---|
| 2026.01.14 | ₩14,273 | ₩14,273 | ₩14,231 | ₩14,231 | -0.29% | 3.6만 |
|---|
| 2026.01.13 | ₩14,263 | ₩14,265 | ₩14,238 | ₩14,258 | -0.04% | 16.1만 |
|---|
| 2026.01.12 | ₩14,291 | ₩14,298 | ₩14,258 | ₩14,258 | -0.23% | 2.2만 |
|---|
| 2026.01.09 | ₩14,255 | ₩14,311 | ₩14,244 | ₩14,271 | +0.11% | 13.9만 |
|---|
| 2026.01.08 | ₩14,285 | ₩14,298 | ₩14,271 | ₩14,271 | -0.09% | 9.8천 |
|---|
| 2026.01.07 | ₩14,298 | ₩14,325 | ₩14,271 | ₩14,285 | -0.09% | 4.8만 |
|---|
| 2026.01.06 | ₩14,258 | ₩14,285 | ₩14,244 | ₩14,285 | +0.19% | 35.5만 |
|---|
| 2026.01.05 | ₩14,258 | ₩14,311 | ₩14,244 | ₩14,311 | +0.38% | 302.1만 |
|---|
| 2026.01.02 | ₩14,244 | ₩14,271 | ₩14,244 | ₩14,244 | 0.00% | 2.5만 |
|---|
| 2025.12.31 | ₩14,298 | ₩14,298 | ₩14,231 | ₩14,244 | -0.37% | 34.2만 |
|---|
| 2025.12.30 | ₩14,298 | ₩14,345 | ₩14,285 | ₩14,285 | -0.09% | 1.6만 |
|---|
| 2025.12.29 | ₩14,340 | ₩14,340 | ₩14,271 | ₩14,285 | -0.38% | 11만 |
|---|
| 2025.12.26 | ₩14,352 | ₩14,358 | ₩14,311 | ₩14,311 | -0.28% | 7.9천 |
|---|
| 2025.12.24 | ₩14,325 | ₩14,358 | ₩14,311 | ₩14,325 | 0.00% | 2.5만 |
|---|
| 2025.12.23 | ₩14,298 | ₩14,325 | ₩14,298 | ₩14,325 | +0.19% | 1.2만 |
|---|
| 2025.12.22 | ₩14,419 | ₩14,432 | ₩14,295 | ₩14,325 | -0.65% | 8.8만 |
|---|
| 2025.12.19 | ₩14,428 | ₩16,027 | ₩14,405 | ₩14,620 | +1.33% | 50.4만 |
|---|
| 2025.12.18 | ₩14,459 | ₩14,472 | ₩14,378 | ₩14,432 | -0.19% | 3만 |
|---|
| 2025.12.17 | ₩14,419 | ₩14,419 | ₩14,338 | ₩14,419 | 0.00% | 320.8만 |
|---|
| 2025.12.16 | ₩14,499 | ₩14,499 | ₩14,385 | ₩14,472 | -0.18% | 109.6만 |
|---|
| 2025.12.15 | ₩14,432 | ₩14,535 | ₩14,432 | ₩14,479 | +0.32% | 120.7만 |
|---|
| 2025.12.12 | ₩14,472 | ₩14,539 | ₩14,338 | ₩14,432 | -0.28% | 243만 |
|---|
| 2025.12.11 | ₩14,311 | ₩14,593 | ₩14,311 | ₩14,593 | +1.97% | 89.5만 |
|---|
| 2025.12.10 | ₩14,271 | ₩14,325 | ₩14,251 | ₩14,311 | +0.28% | 377.9만 |
|---|
| 2025.12.09 | ₩14,325 | ₩14,325 | ₩14,244 | ₩14,258 | -0.47% | 21.8만 |
|---|
| 2025.12.08 | ₩14,244 | ₩14,258 | ₩14,244 | ₩14,258 | +0.09% | 139.5만 |
|---|
| 2025.12.05 | ₩14,211 | ₩14,265 | ₩14,204 | ₩14,244 | +0.24% | 37만 |
|---|
| 2025.12.04 | ₩14,204 | ₩14,231 | ₩14,164 | ₩14,218 | +0.09% | 7만 |
|---|
| 2025.12.03 | ₩14,164 | ₩14,177 | ₩14,151 | ₩14,164 | 0.00% | 10.3만 |
|---|
| 2025.12.02 | ₩14,191 | ₩14,191 | ₩14,171 | ₩14,191 | 0.00% | 7.7천 |
|---|
| 2025.12.01 | ₩14,218 | ₩14,218 | ₩14,191 | ₩14,191 | -0.19% | 11.1만 |
|---|
| 2025.11.28 | ₩14,204 | ₩14,214 | ₩14,191 | ₩14,191 | -0.09% | 1만 |
|---|
| 2025.11.26 | ₩14,235 | ₩14,235 | ₩14,191 | ₩14,199 | -0.25% | 2만 |
|---|
| 2025.11.25 | ₩14,191 | ₩14,218 | ₩14,191 | ₩14,198 | +0.05% | 5.9만 |
|---|
| 2025.11.24 | ₩14,204 | ₩14,211 | ₩14,164 | ₩14,191 | -0.09% | 2.2만 |
|---|
| 2025.11.21 | ₩14,210 | ₩14,231 | ₩14,184 | ₩14,231 | +0.15% | 402.6만 |
|---|
| 2025.11.20 | ₩14,183 | ₩14,218 | ₩14,177 | ₩14,218 | +0.25% | 54.2만 |
|---|
| 2025.11.19 | ₩14,177 | ₩14,191 | ₩14,177 | ₩14,177 | 0.00% | 37.1만 |
|---|
| 2025.11.18 | ₩14,140 | ₩14,191 | ₩14,140 | ₩14,177 | +0.27% | 7만 |
|---|
| 2025.11.17 | ₩14,137 | ₩14,164 | ₩14,137 | ₩14,164 | +0.19% | 10.6만 |
|---|
| 2025.11.14 | ₩14,110 | ₩14,164 | ₩14,110 | ₩14,157 | +0.33% | 17.6만 |
|---|
| 2025.11.13 | ₩14,137 | ₩14,157 | ₩14,137 | ₩14,151 | +0.09% | 7.8만 |
|---|
| 2025.11.12 | ₩14,151 | ₩14,151 | ₩14,137 | ₩14,137 | -0.09% | 11.5만 |
|---|
| 2025.11.11 | ₩14,137 | ₩14,151 | ₩14,124 | ₩14,151 | +0.09% | 14.2만 |
|---|
| 2025.11.10 | ₩14,137 | ₩14,151 | ₩14,097 | ₩14,097 | -0.28% | 38.6만 |
|---|
| 2025.11.07 | ₩14,124 | ₩14,144 | ₩14,124 | ₩14,137 | +0.09% | 1만 |
|---|
| 2025.11.06 | ₩14,151 | ₩14,164 | ₩14,131 | ₩14,137 | -0.09% | 88만 |
|---|
| 2025.11.05 | ₩14,151 | ₩14,151 | ₩14,124 | ₩14,124 | -0.19% | 46.5만 |
|---|
| 2025.11.04 | ₩14,137 | ₩14,177 | ₩14,124 | ₩14,124 | -0.09% | 191.3만 |
|---|
| 2025.11.03 | ₩14,137 | ₩14,164 | ₩14,124 | ₩14,151 | +0.09% | 3.3만 |
|---|
| 2025.10.31 | ₩14,157 | ₩14,164 | ₩14,151 | ₩14,157 | 0.00% | 2.1만 |
|---|
| 2025.10.30 | ₩14,151 | ₩14,164 | ₩14,137 | ₩14,151 | 0.00% | 10.4만 |
|---|
| 2025.10.29 | ₩14,191 | ₩14,191 | ₩14,151 | ₩14,151 | -0.28% | 40만 |
|---|
| 2025.10.28 | ₩14,137 | ₩14,191 | ₩14,137 | ₩14,177 | +0.28% | 91.1만 |
|---|
| 2025.10.27 | ₩14,177 | ₩14,184 | ₩14,137 | ₩14,157 | -0.14% | 74.3만 |
|---|
| 2025.10.24 | ₩14,164 | ₩14,164 | ₩14,151 | ₩14,157 | -0.05% | 36만 |
|---|
| 2025.10.23 | ₩14,151 | ₩14,177 | ₩14,137 | ₩14,157 | +0.05% | 14.3만 |
|---|
| 2025.10.22 | ₩14,177 | ₩14,191 | ₩14,131 | ₩14,151 | -0.19% | 72.6만 |
|---|
| 2025.10.21 | ₩14,204 | ₩14,231 | ₩14,191 | ₩14,191 | -0.09% | 2.8만 |
|---|
| 2025.10.20 | ₩14,204 | ₩14,244 | ₩14,177 | ₩14,244 | +0.28% | 5.6만 |
|---|
| 2025.10.17 | ₩14,204 | ₩14,231 | ₩14,177 | ₩14,231 | +0.19% | 9.7만 |
|---|
| 2025.10.16 | ₩14,204 | ₩14,218 | ₩14,151 | ₩14,218 | +0.09% | 14만 |
|---|
| 2025.10.15 | ₩14,204 | ₩14,271 | ₩14,137 | ₩14,191 | -0.09% | 13만 |
|---|
| 2025.10.14 | ₩14,151 | ₩14,204 | ₩14,137 | ₩14,151 | 0.00% | 15.5만 |
|---|
| 2025.10.13 | ₩14,164 | ₩14,244 | ₩14,137 | ₩14,231 | +0.47% | 17만 |
|---|
| 2025.10.10 | ₩14,137 | ₩14,177 | ₩14,137 | ₩14,164 | +0.19% | 11.2만 |
|---|