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 | ₩14,396 | ₩14,396 | ₩14,396 | ₩14,396 | 0.00% | 0 |
| 2026.10.08 | ₩14,289 | ₩14,396 | ₩14,289 | ₩14,396 | +0.75% | 1.2천 |
| 2026.10.07 | ₩14,369 | ₩14,369 | ₩14,356 | ₩14,356 | -0.09% | 10만 |
| 2026.10.06 | ₩14,343 | ₩14,343 | ₩14,323 | ₩14,323 | -0.14% | 2.6천 |
| 2026.10.05 | ₩14,343 | ₩14,343 | ₩14,263 | ₩14,323 | -0.14% | 5.5천 |
| 2026.10.02 | ₩14,329 | ₩14,343 | ₩14,329 | ₩14,343 | +0.09% | 1.2만 |
| 2026.10.01 | ₩14,276 | ₩14,296 | ₩14,276 | ₩14,296 | +0.14% | 2.9천 |
| 2026.09.30 | ₩14,249 | ₩14,249 | ₩14,249 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,249 |
| 0.00% |
| 0 |
| 2026.09.29 | ₩14,236 | ₩14,263 | ₩14,069 | ₩14,249 | +0.09% | 27.8만 |
|---|
| 2026.09.28 | ₩14,249 | ₩14,249 | ₩14,249 | ₩14,249 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩14,289 | ₩14,289 | ₩14,249 | ₩14,249 | -0.28% | 2.1천 |
|---|
| 2026.09.24 | ₩14,383 | ₩14,383 | ₩14,383 | ₩14,383 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩14,383 | ₩14,383 | ₩14,383 | ₩14,383 | 0.00% | 400 |
|---|
| 2026.09.22 | ₩14,209 | ₩14,209 | ₩14,209 | ₩14,209 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩14,209 | ₩14,209 | ₩14,209 | ₩14,209 | 0.00% | 1천 |
|---|
| 2026.09.18 | ₩14,263 | ₩14,263 | ₩14,263 | ₩14,263 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩14,236 | ₩14,263 | ₩14,236 | ₩14,263 | +0.19% | 1천 |
|---|
| 2026.09.16 | ₩14,263 | ₩14,263 | ₩14,263 | ₩14,263 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩14,276 | ₩14,276 | ₩14,263 | ₩14,263 | -0.09% | 8.1천 |
|---|
| 2026.09.14 | ₩14,209 | ₩14,236 | ₩14,209 | ₩14,236 | +0.19% | 1.2천 |
|---|
| 2026.09.11 | ₩14,316 | ₩14,316 | ₩14,316 | ₩14,316 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩14,316 | ₩14,316 | ₩14,316 | ₩14,316 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩14,316 | ₩14,316 | ₩14,316 | ₩14,316 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩14,316 | ₩14,316 | ₩14,316 | ₩14,316 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩14,303 | ₩14,303 | ₩14,303 | ₩14,303 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩14,303 | ₩14,303 | ₩14,276 | ₩14,303 | 0.00% | 500 |
|---|
| 2026.09.02 | ₩14,303 | ₩14,303 | ₩14,263 | ₩14,263 | -0.28% | 25만 |
|---|
| 2026.09.01 | ₩14,263 | ₩14,263 | ₩14,249 | ₩14,263 | 0.00% | 600 |
|---|
| 2026.08.31 | ₩14,249 | ₩14,299 | ₩14,236 | ₩14,236 | -0.09% | 700 |
|---|
| 2026.08.28 | ₩14,383 | ₩14,383 | ₩14,383 | ₩14,383 | 0.00% | 600 |
|---|
| 2026.08.27 | ₩14,316 | ₩14,316 | ₩14,316 | ₩14,316 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩14,316 | ₩14,316 | ₩14,316 | ₩14,316 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩14,316 | ₩14,316 | ₩14,316 | ₩14,316 | 0.00% | 300 |
|---|
| 2026.08.24 | ₩14,303 | ₩14,409 | ₩14,249 | ₩14,303 | 0.00% | 25.2만 |
|---|
| 2026.08.21 | ₩14,316 | ₩14,316 | ₩14,316 | ₩14,316 | 0.00% | 300 |
|---|
| 2026.08.20 | ₩14,383 | ₩14,409 | ₩14,343 | ₩14,409 | +0.19% | 4.3천 |
|---|
| 2026.08.19 | ₩14,303 | ₩14,303 | ₩14,303 | ₩14,303 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩14,396 | ₩14,409 | ₩14,289 | ₩14,303 | -0.65% | 900 |
|---|
| 2026.08.17 | ₩14,289 | ₩14,289 | ₩14,289 | ₩14,289 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩14,349 | ₩14,349 | ₩14,349 | ₩14,349 | 0.00% | 1.1천 |
|---|
| 2026.08.13 | ₩14,303 | ₩14,303 | ₩14,303 | ₩14,303 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩14,303 | ₩14,303 | ₩14,303 | ₩14,303 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩14,289 | ₩14,289 | ₩14,289 | ₩14,289 | 0.00% | 700 |
|---|
| 2026.08.10 | ₩14,289 | ₩14,303 | ₩14,276 | ₩14,289 | 0.00% | 1.9만 |
|---|
| 2026.08.07 | ₩14,363 | ₩14,363 | ₩14,363 | ₩14,363 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩14,363 | ₩14,363 | ₩14,363 | ₩14,363 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩14,409 | ₩14,409 | ₩14,329 | ₩14,329 | -0.56% | 1.9천 |
|---|
| 2026.08.04 | ₩14,409 | ₩14,409 | ₩14,409 | ₩14,409 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩14,289 | ₩14,409 | ₩14,289 | ₩14,409 | +0.84% | 1.7천 |
|---|
| 2026.07.31 | ₩14,291 | ₩14,291 | ₩14,276 | ₩14,289 | -0.01% | 4천 |
|---|
| 2026.07.30 | ₩14,296 | ₩14,296 | ₩14,296 | ₩14,296 | 0.00% | 300 |
|---|
| 2026.07.29 | ₩14,249 | ₩14,396 | ₩14,223 | ₩14,249 | 0.00% | 6.8만 |
|---|
| 2026.07.28 | ₩14,543 | ₩14,543 | ₩14,209 | ₩14,409 | -0.92% | 19.2만 |
|---|
| 2026.07.27 | ₩14,396 | ₩14,396 | ₩14,236 | ₩14,236 | -1.11% | 100.1만 |
|---|
| 2026.07.24 | ₩14,543 | ₩14,543 | ₩14,249 | ₩14,249 | -2.02% | 4.7천 |
|---|
| 2026.07.23 | ₩14,543 | ₩14,543 | ₩14,276 | ₩14,276 | -1.83% | 5.3천 |
|---|
| 2026.07.22 | ₩14,862 | ₩14,862 | ₩14,862 | ₩14,862 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩14,862 | ₩14,862 | ₩14,862 | ₩14,862 | 0.00% | 200 |
|---|
| 2026.07.20 | ₩14,543 | ₩14,543 | ₩14,543 | ₩14,543 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩14,510 | ₩14,510 | ₩14,510 | ₩14,510 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩14,510 | ₩14,510 | ₩14,510 | ₩14,510 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩14,510 | ₩14,510 | ₩14,510 | ₩14,510 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩14,490 | ₩14,510 | ₩14,490 | ₩14,510 | +0.14% | 6.1만 |
|---|
| 2026.07.13 | ₩14,449 | ₩14,490 | ₩14,449 | ₩14,490 | +0.28% | 5.9천 |
|---|
| 2026.07.10 | ₩14,476 | ₩14,476 | ₩14,476 | ₩14,476 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩14,463 | ₩14,476 | ₩14,463 | ₩14,476 | +0.09% | 27.9만 |
|---|
| 2026.07.08 | ₩14,463 | ₩14,511 | ₩14,449 | ₩14,463 | 0.00% | 8.7만 |
|---|
| 2026.07.07 | ₩14,490 | ₩14,490 | ₩14,490 | ₩14,490 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩14,466 | ₩14,490 | ₩14,466 | ₩14,490 | +0.17% | 600 |
|---|
| 2026.07.02 | ₩14,463 | ₩14,463 | ₩14,449 | ₩14,449 | -0.09% | 68.9만 |
|---|
| 2026.07.01 | ₩14,436 | ₩14,463 | ₩14,436 | ₩14,463 | +0.18% | 5.6만 |
|---|
| 2026.06.30 | ₩14,476 | ₩14,543 | ₩14,436 | ₩14,449 | -0.18% | 62.3만 |
|---|
| 2026.06.29 | ₩14,475 | ₩14,476 | ₩14,436 | ₩14,436 | -0.27% | 64만 |
|---|
| 2026.06.26 | ₩14,436 | ₩14,476 | ₩14,436 | ₩14,436 | 0.00% | 5.2만 |
|---|
| 2026.06.25 | ₩14,436 | ₩14,436 | ₩14,436 | ₩14,436 | 0.00% | 5.1만 |
|---|
| 2026.06.24 | ₩14,436 | ₩14,476 | ₩14,436 | ₩14,436 | 0.00% | 121.1만 |
|---|
| 2026.06.23 | ₩14,436 | ₩14,490 | ₩14,423 | ₩14,476 | +0.28% | 40.8만 |
|---|
| 2026.06.22 | ₩14,343 | ₩14,443 | ₩14,343 | ₩14,409 | +0.47% | 5.2만 |
|---|
| 2026.06.18 | ₩14,443 | ₩14,476 | ₩14,409 | ₩14,409 | -0.23% | 10.8만 |
|---|
| 2026.06.17 | ₩14,409 | ₩14,476 | ₩14,409 | ₩14,436 | +0.19% | 8.7만 |
|---|
| 2026.06.16 | ₩14,409 | ₩14,483 | ₩14,409 | ₩14,476 | +0.46% | 117.3만 |
|---|
| 2026.06.15 | ₩14,436 | ₩14,463 | ₩14,223 | ₩14,329 | -0.74% | 545.5만 |
|---|
| 2026.06.12 | ₩14,036 | ₩14,089 | ₩12,141 | ₩13,009 | -7.32% | 1.9만 |
|---|
| 2026.06.11 | ₩14,383 | ₩14,396 | ₩14,263 | ₩14,383 | 0.00% | 4.2만 |
|---|
| 2026.06.10 | ₩14,236 | ₩14,276 | ₩14,169 | ₩14,169 | -0.47% | 8.3천 |
|---|
| 2026.06.09 | ₩14,369 | ₩14,371 | ₩14,369 | ₩14,369 | 0.00% | 2.4천 |
|---|
| 2026.06.08 | ₩14,409 | ₩14,409 | ₩14,369 | ₩14,369 | -0.28% | 4.1만 |
|---|
| 2026.06.05 | ₩14,436 | ₩14,436 | ₩14,423 | ₩14,423 | -0.09% | 3.5만 |
|---|
| 2026.06.04 | ₩14,413 | ₩14,436 | ₩14,409 | ₩14,436 | +0.16% | 2.5천 |
|---|
| 2026.06.03 | ₩14,396 | ₩14,436 | ₩14,396 | ₩14,436 | +0.28% | 6.1천 |
|---|
| 2026.06.02 | ₩14,383 | ₩14,436 | ₩14,383 | ₩14,423 | +0.28% | 9.8만 |
|---|
| 2026.06.01 | ₩14,369 | ₩14,449 | ₩14,369 | ₩14,449 | +0.56% | 1만 |
|---|
| 2026.05.29 | ₩14,416 | ₩14,423 | ₩14,369 | ₩14,423 | +0.05% | 2.8만 |
|---|
| 2026.05.28 | ₩14,436 | ₩14,436 | ₩14,396 | ₩14,409 | -0.18% | 6.2만 |
|---|
| 2026.05.27 | ₩14,409 | ₩14,409 | ₩14,383 | ₩14,409 | 0.00% | 52.6만 |
|---|
| 2026.05.26 | ₩14,356 | ₩14,416 | ₩14,356 | ₩14,409 | +0.37% | 22.4만 |
|---|
| 2026.05.22 | ₩14,356 | ₩14,423 | ₩14,343 | ₩14,409 | +0.37% | 2.8만 |
|---|
| 2026.05.21 | ₩14,383 | ₩14,409 | ₩14,383 | ₩14,409 | +0.19% | 900 |
|---|
| 2026.05.20 | ₩14,409 | ₩14,409 | ₩14,409 | ₩14,409 | 0.00% | 1.3천 |
|---|
| 2026.05.19 | ₩14,416 | ₩14,416 | ₩14,416 | ₩14,416 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩14,356 | ₩14,416 | ₩14,356 | ₩14,416 | +0.42% | 4.7천 |
|---|
| 2026.05.15 | ₩14,476 | ₩14,476 | ₩14,383 | ₩14,383 | -0.65% | 2.7천 |
|---|
| 2026.05.14 | ₩14,383 | ₩14,423 | ₩14,383 | ₩14,423 | +0.28% | 900 |
|---|
| 2026.05.13 | ₩14,383 | ₩14,476 | ₩14,383 | ₩14,476 | +0.65% | 3.1천 |
|---|
| 2026.05.12 | ₩14,476 | ₩14,476 | ₩14,476 | ₩14,476 | 0.00% | 300 |
|---|
| 2026.05.11 | ₩14,343 | ₩14,463 | ₩14,343 | ₩14,463 | +0.84% | 1만 |
|---|
| 2026.05.08 | ₩14,396 | ₩14,423 | ₩14,343 | ₩14,409 | +0.09% | 5.1만 |
|---|
| 2026.05.07 | ₩14,373 | ₩14,409 | ₩14,356 | ₩14,409 | +0.25% | 60.8만 |
|---|
| 2026.05.06 | ₩14,381 | ₩14,381 | ₩14,381 | ₩14,381 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩14,413 | ₩14,413 | ₩14,369 | ₩14,381 | -0.22% | 1.7천 |
|---|
| 2026.05.04 | ₩14,369 | ₩14,369 | ₩14,369 | ₩14,369 | 0.00% | 300 |
|---|
| 2026.05.01 | ₩14,375 | ₩14,416 | ₩14,356 | ₩14,397 | +0.16% | 3.1천 |
|---|
| 2026.04.30 | ₩14,369 | ₩14,369 | ₩14,369 | ₩14,369 | 0.00% | 700 |
|---|
| 2026.04.29 | ₩14,356 | ₩14,356 | ₩14,356 | ₩14,356 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩14,416 | ₩14,416 | ₩14,356 | ₩14,356 | -0.42% | 800 |
|---|
| 2026.04.27 | ₩14,409 | ₩14,409 | ₩14,409 | ₩14,409 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩14,470 | ₩14,470 | ₩14,303 | ₩14,399 | -0.49% | 1.1만 |
|---|
| 2026.04.23 | ₩14,463 | ₩14,470 | ₩14,463 | ₩14,470 | +0.05% | 2.4천 |
|---|
| 2026.04.22 | ₩14,472 | ₩14,472 | ₩14,472 | ₩14,472 | 0.00% | 300 |
|---|
| 2026.04.21 | ₩14,530 | ₩14,530 | ₩14,510 | ₩14,516 | -0.09% | 1.8천 |
|---|
| 2026.04.20 | ₩14,530 | ₩14,530 | ₩14,530 | ₩14,530 | 0.00% | 300 |
|---|
| 2026.04.17 | ₩14,543 | ₩14,556 | ₩14,523 | ₩14,556 | +0.09% | 2.6천 |
|---|
| 2026.04.16 | ₩14,503 | ₩14,543 | ₩14,503 | ₩14,543 | +0.28% | 11.6만 |
|---|
| 2026.04.15 | ₩14,490 | ₩14,503 | ₩14,436 | ₩14,503 | +0.09% | 4.4만 |
|---|
| 2026.04.14 | ₩14,409 | ₩14,503 | ₩14,363 | ₩14,503 | +0.65% | 3.3만 |
|---|
| 2026.04.13 | ₩14,436 | ₩14,476 | ₩14,436 | ₩14,476 | +0.28% | 1.9만 |
|---|
| 2026.04.10 | ₩14,276 | ₩14,503 | ₩14,276 | ₩14,503 | +1.59% | 1.7만 |
|---|
| 2026.04.09 | ₩14,383 | ₩14,423 | ₩14,383 | ₩14,409 | +0.19% | 11.2만 |
|---|
| 2026.04.08 | ₩14,396 | ₩14,396 | ₩14,396 | ₩14,396 | 0.00% | 1.1천 |
|---|
| 2026.04.07 | ₩14,329 | ₩14,396 | ₩14,329 | ₩14,396 | +0.47% | 16.1만 |
|---|
| 2026.04.06 | ₩14,363 | ₩14,369 | ₩14,329 | ₩14,356 | -0.05% | 2.8만 |
|---|
| 2026.04.02 | ₩14,311 | ₩14,333 | ₩14,311 | ₩14,329 | +0.13% | 1.4천 |
|---|
| 2026.04.01 | ₩14,383 | ₩14,383 | ₩14,356 | ₩14,369 | -0.09% | 3.5만 |
|---|
| 2026.03.31 | ₩14,364 | ₩14,369 | ₩14,316 | ₩14,329 | -0.24% | 3.6만 |
|---|
| 2026.03.30 | ₩14,423 | ₩14,423 | ₩14,363 | ₩14,369 | -0.37% | 11.8만 |
|---|
| 2026.03.27 | ₩14,409 | ₩14,409 | ₩14,383 | ₩14,396 | -0.09% | 16.4만 |
|---|
| 2026.03.26 | ₩14,396 | ₩14,396 | ₩14,336 | ₩14,369 | -0.19% | 38.4만 |
|---|
| 2026.03.25 | ₩14,329 | ₩14,369 | ₩14,303 | ₩14,336 | +0.05% | 113.4만 |
|---|
| 2026.03.24 | ₩14,303 | ₩14,329 | ₩14,276 | ₩14,276 | -0.19% | 3.5만 |
|---|
| 2026.03.23 | ₩14,271 | ₩14,289 | ₩14,243 | ₩14,289 | +0.13% | 3.7만 |
|---|
| 2026.03.20 | ₩14,303 | ₩14,303 | ₩14,236 | ₩14,236 | -0.47% | 4.7천 |
|---|
| 2026.03.19 | ₩14,303 | ₩14,303 | ₩14,303 | ₩14,303 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩14,329 | ₩14,329 | ₩14,267 | ₩14,303 | -0.19% | 2.2천 |
|---|
| 2026.03.17 | ₩14,209 | ₩14,223 | ₩14,209 | ₩14,223 | +0.09% | 1.4만 |
|---|
| 2026.03.16 | ₩14,343 | ₩14,343 | ₩14,223 | ₩14,236 | -0.74% | 2.2천 |
|---|
| 2026.03.13 | ₩14,343 | ₩14,343 | ₩14,343 | ₩14,343 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩14,343 | ₩14,343 | ₩14,276 | ₩14,343 | 0.00% | 5.3천 |
|---|
| 2026.03.11 | ₩14,289 | ₩14,296 | ₩14,289 | ₩14,296 | +0.05% | 2.2만 |
|---|
| 2026.03.10 | ₩14,319 | ₩14,343 | ₩14,276 | ₩14,276 | -0.30% | 12.3만 |
|---|
| 2026.03.09 | ₩14,316 | ₩14,343 | ₩14,263 | ₩14,329 | +0.09% | 8.7만 |
|---|
| 2026.03.06 | ₩14,277 | ₩14,277 | ₩14,276 | ₩14,276 | -0.01% | 5.2만 |
|---|
| 2026.03.05 | ₩14,276 | ₩14,283 | ₩14,276 | ₩14,276 | 0.00% | 5.1천 |
|---|
| 2026.03.04 | ₩14,276 | ₩14,276 | ₩14,276 | ₩14,276 | 0.00% | 1천 |
|---|
| 2026.03.03 | ₩14,249 | ₩14,316 | ₩14,249 | ₩14,276 | +0.19% | 6.7만 |
|---|
| 2026.03.02 | ₩14,303 | ₩14,303 | ₩14,276 | ₩14,276 | -0.19% | 900 |
|---|
| 2026.02.27 | ₩14,409 | ₩14,409 | ₩14,249 | ₩14,249 | -1.11% | 4.4만 |
|---|
| 2026.02.26 | ₩14,285 | ₩14,299 | ₩14,276 | ₩14,289 | +0.03% | 10.4만 |
|---|
| 2026.02.25 | ₩14,263 | ₩14,303 | ₩14,263 | ₩14,303 | +0.28% | 3.5만 |
|---|
| 2026.02.24 | ₩14,263 | ₩14,276 | ₩14,236 | ₩14,263 | 0.00% | 40.2만 |
|---|
| 2026.02.23 | ₩14,236 | ₩14,236 | ₩14,236 | ₩14,236 | 0.00% | 300 |
|---|
| 2026.02.20 | ₩14,253 | ₩14,253 | ₩14,209 | ₩14,223 | -0.22% | 7.9만 |
|---|
| 2026.02.19 | ₩14,276 | ₩14,276 | ₩14,209 | ₩14,236 | -0.28% | 1.7천 |
|---|
| 2026.02.18 | ₩14,196 | ₩14,243 | ₩14,196 | ₩14,243 | +0.33% | 2.6천 |
|---|
| 2026.02.17 | ₩14,236 | ₩14,236 | ₩14,236 | ₩14,236 | 0.00% | 1.7천 |
|---|
| 2026.02.13 | ₩14,249 | ₩14,276 | ₩14,249 | ₩14,276 | +0.19% | 16.1만 |
|---|
| 2026.02.12 | ₩14,196 | ₩14,196 | ₩14,196 | ₩14,196 | 0.00% | 6.6천 |
|---|
| 2026.02.11 | ₩14,236 | ₩14,236 | ₩14,236 | ₩14,236 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩14,209 | ₩14,236 | ₩14,209 | ₩14,236 | +0.19% | 6.2천 |
|---|
| 2026.02.09 | ₩14,263 | ₩14,263 | ₩14,236 | ₩14,263 | 0.00% | 1.7천 |
|---|
| 2026.02.06 | ₩14,216 | ₩14,289 | ₩14,196 | ₩14,289 | +0.52% | 5.3천 |
|---|
| 2026.02.05 | ₩14,223 | ₩14,223 | ₩14,183 | ₩14,223 | 0.00% | 3.5만 |
|---|
| 2026.02.04 | ₩14,209 | ₩14,223 | ₩14,169 | ₩14,223 | +0.09% | 1.5만 |
|---|
| 2026.02.03 | ₩14,169 | ₩14,249 | ₩14,169 | ₩14,236 | +0.47% | 1.1만 |
|---|
| 2026.02.02 | ₩14,249 | ₩14,263 | ₩14,196 | ₩14,249 | 0.00% | 3.1만 |
|---|
| 2026.01.30 | ₩14,236 | ₩14,236 | ₩14,183 | ₩14,209 | -0.19% | 1.1만 |
|---|
| 2026.01.29 | ₩14,317 | ₩14,336 | ₩14,236 | ₩14,303 | -0.10% | 5.6천 |
|---|
| 2026.01.28 | ₩14,329 | ₩14,329 | ₩14,183 | ₩14,236 | -0.65% | 13.1만 |
|---|
| 2026.01.27 | ₩14,183 | ₩14,236 | ₩14,183 | ₩14,236 | +0.38% | 2.3천 |
|---|
| 2026.01.26 | ₩14,223 | ₩14,236 | ₩14,183 | ₩14,236 | +0.09% | 3.4만 |
|---|
| 2026.01.23 | ₩14,196 | ₩14,243 | ₩14,169 | ₩14,169 | -0.19% | 25.4만 |
|---|
| 2026.01.22 | ₩14,209 | ₩14,249 | ₩14,169 | ₩14,169 | -0.28% | 1.5만 |
|---|
| 2026.01.21 | ₩14,209 | ₩14,209 | ₩14,183 | ₩14,209 | 0.00% | 27.7만 |
|---|
| 2026.01.20 | ₩14,183 | ₩14,216 | ₩14,183 | ₩14,183 | 0.00% | 4.1천 |
|---|
| 2026.01.16 | ₩14,183 | ₩14,216 | ₩14,183 | ₩14,183 | 0.00% | 1.8천 |
|---|
| 2026.01.15 | ₩14,223 | ₩14,223 | ₩14,183 | ₩14,183 | -0.28% | 3.4천 |
|---|
| 2026.01.14 | ₩14,211 | ₩14,211 | ₩14,169 | ₩14,169 | -0.29% | 3.6만 |
|---|
| 2026.01.13 | ₩14,201 | ₩14,203 | ₩14,176 | ₩14,196 | -0.04% | 16.1만 |
|---|
| 2026.01.12 | ₩14,229 | ₩14,236 | ₩14,196 | ₩14,196 | -0.23% | 2.2만 |
|---|
| 2026.01.09 | ₩14,193 | ₩14,249 | ₩14,183 | ₩14,209 | +0.11% | 13.9만 |
|---|
| 2026.01.08 | ₩14,223 | ₩14,236 | ₩14,209 | ₩14,209 | -0.09% | 9.8천 |
|---|
| 2026.01.07 | ₩14,236 | ₩14,263 | ₩14,209 | ₩14,223 | -0.09% | 4.8만 |
|---|
| 2026.01.06 | ₩14,196 | ₩14,223 | ₩14,183 | ₩14,223 | +0.19% | 35.5만 |
|---|
| 2026.01.05 | ₩14,196 | ₩14,249 | ₩14,183 | ₩14,249 | +0.38% | 302.1만 |
|---|
| 2026.01.02 | ₩14,183 | ₩14,209 | ₩14,183 | ₩14,183 | 0.00% | 2.5만 |
|---|
| 2025.12.31 | ₩14,236 | ₩14,236 | ₩14,169 | ₩14,183 | -0.37% | 34.2만 |
|---|
| 2025.12.30 | ₩14,236 | ₩14,283 | ₩14,223 | ₩14,223 | -0.09% | 1.6만 |
|---|
| 2025.12.29 | ₩14,277 | ₩14,277 | ₩14,209 | ₩14,223 | -0.38% | 11만 |
|---|
| 2025.12.26 | ₩14,289 | ₩14,296 | ₩14,249 | ₩14,249 | -0.28% | 7.9천 |
|---|
| 2025.12.24 | ₩14,263 | ₩14,296 | ₩14,249 | ₩14,263 | 0.00% | 2.5만 |
|---|
| 2025.12.23 | ₩14,236 | ₩14,263 | ₩14,236 | ₩14,263 | +0.19% | 1.2만 |
|---|
| 2025.12.22 | ₩14,356 | ₩14,369 | ₩14,233 | ₩14,263 | -0.65% | 8.8만 |
|---|
| 2025.12.19 | ₩14,365 | ₩15,957 | ₩14,343 | ₩14,556 | +1.33% | 50.4만 |
|---|
| 2025.12.18 | ₩14,396 | ₩14,409 | ₩14,316 | ₩14,369 | -0.19% | 3만 |
|---|
| 2025.12.17 | ₩14,356 | ₩14,356 | ₩14,276 | ₩14,356 | 0.00% | 320.8만 |
|---|
| 2025.12.16 | ₩14,436 | ₩14,436 | ₩14,323 | ₩14,409 | -0.18% | 109.6만 |
|---|
| 2025.12.15 | ₩14,369 | ₩14,472 | ₩14,369 | ₩14,416 | +0.32% | 120.7만 |
|---|
| 2025.12.12 | ₩14,409 | ₩14,476 | ₩14,276 | ₩14,369 | -0.28% | 243만 |
|---|
| 2025.12.11 | ₩14,249 | ₩14,530 | ₩14,249 | ₩14,530 | +1.97% | 89.5만 |
|---|
| 2025.12.10 | ₩14,209 | ₩14,263 | ₩14,189 | ₩14,249 | +0.28% | 377.9만 |
|---|
| 2025.12.09 | ₩14,263 | ₩14,263 | ₩14,183 | ₩14,196 | -0.47% | 21.8만 |
|---|
| 2025.12.08 | ₩14,183 | ₩14,196 | ₩14,183 | ₩14,196 | +0.09% | 139.5만 |
|---|
| 2025.12.05 | ₩14,149 | ₩14,203 | ₩14,143 | ₩14,183 | +0.24% | 37만 |
|---|
| 2025.12.04 | ₩14,143 | ₩14,169 | ₩14,103 | ₩14,156 | +0.09% | 7만 |
|---|
| 2025.12.03 | ₩14,103 | ₩14,116 | ₩14,089 | ₩14,103 | 0.00% | 10.3만 |
|---|
| 2025.12.02 | ₩14,129 | ₩14,129 | ₩14,109 | ₩14,129 | 0.00% | 7.7천 |
|---|
| 2025.12.01 | ₩14,156 | ₩14,156 | ₩14,129 | ₩14,129 | -0.19% | 11.1만 |
|---|
| 2025.11.28 | ₩14,143 | ₩14,152 | ₩14,129 | ₩14,129 | -0.09% | 1만 |
|---|
| 2025.11.26 | ₩14,173 | ₩14,173 | ₩14,129 | ₩14,137 | -0.25% | 2만 |
|---|
| 2025.11.25 | ₩14,129 | ₩14,156 | ₩14,129 | ₩14,136 | +0.05% | 5.9만 |
|---|
| 2025.11.24 | ₩14,143 | ₩14,149 | ₩14,103 | ₩14,129 | -0.09% | 2.2만 |
|---|
| 2025.11.21 | ₩14,148 | ₩14,169 | ₩14,123 | ₩14,169 | +0.15% | 402.6만 |
|---|
| 2025.11.20 | ₩14,121 | ₩14,156 | ₩14,116 | ₩14,156 | +0.25% | 54.2만 |
|---|
| 2025.11.19 | ₩14,116 | ₩14,129 | ₩14,116 | ₩14,116 | 0.00% | 37.1만 |
|---|
| 2025.11.18 | ₩14,079 | ₩14,129 | ₩14,079 | ₩14,116 | +0.27% | 7만 |
|---|
| 2025.11.17 | ₩14,076 | ₩14,103 | ₩14,076 | ₩14,103 | +0.19% | 10.6만 |
|---|
| 2025.11.14 | ₩14,049 | ₩14,103 | ₩14,049 | ₩14,096 | +0.33% | 17.6만 |
|---|
| 2025.11.13 | ₩14,076 | ₩14,096 | ₩14,076 | ₩14,089 | +0.09% | 7.8만 |
|---|
| 2025.11.12 | ₩14,089 | ₩14,089 | ₩14,076 | ₩14,076 | -0.09% | 11.5만 |
|---|
| 2025.11.11 | ₩14,076 | ₩14,089 | ₩14,063 | ₩14,089 | +0.09% | 14.2만 |
|---|
| 2025.11.10 | ₩14,076 | ₩14,089 | ₩14,036 | ₩14,036 | -0.28% | 38.6만 |
|---|
| 2025.11.07 | ₩14,063 | ₩14,083 | ₩14,063 | ₩14,076 | +0.09% | 1만 |
|---|
| 2025.11.06 | ₩14,089 | ₩14,103 | ₩14,069 | ₩14,076 | -0.09% | 88만 |
|---|
| 2025.11.05 | ₩14,089 | ₩14,089 | ₩14,063 | ₩14,063 | -0.19% | 46.5만 |
|---|
| 2025.11.04 | ₩14,076 | ₩14,116 | ₩14,063 | ₩14,063 | -0.09% | 191.3만 |
|---|
| 2025.11.03 | ₩14,076 | ₩14,103 | ₩14,063 | ₩14,089 | +0.09% | 3.3만 |
|---|
| 2025.10.31 | ₩14,096 | ₩14,103 | ₩14,089 | ₩14,096 | 0.00% | 2.1만 |
|---|
| 2025.10.30 | ₩14,089 | ₩14,103 | ₩14,076 | ₩14,089 | 0.00% | 10.4만 |
|---|
| 2025.10.29 | ₩14,129 | ₩14,129 | ₩14,089 | ₩14,089 | -0.28% | 40만 |
|---|
| 2025.10.28 | ₩14,076 | ₩14,129 | ₩14,076 | ₩14,116 | +0.28% | 91.1만 |
|---|
| 2025.10.27 | ₩14,116 | ₩14,123 | ₩14,076 | ₩14,096 | -0.14% | 74.3만 |
|---|
| 2025.10.24 | ₩14,103 | ₩14,103 | ₩14,089 | ₩14,096 | -0.05% | 36만 |
|---|
| 2025.10.23 | ₩14,089 | ₩14,116 | ₩14,076 | ₩14,096 | +0.05% | 14.3만 |
|---|
| 2025.10.22 | ₩14,116 | ₩14,129 | ₩14,069 | ₩14,089 | -0.19% | 72.6만 |
|---|
| 2025.10.21 | ₩14,143 | ₩14,169 | ₩14,129 | ₩14,129 | -0.09% | 2.8만 |
|---|
| 2025.10.20 | ₩14,143 | ₩14,183 | ₩14,116 | ₩14,183 | +0.28% | 5.6만 |
|---|
| 2025.10.17 | ₩14,143 | ₩14,169 | ₩14,116 | ₩14,169 | +0.19% | 9.7만 |
|---|
| 2025.10.16 | ₩14,143 | ₩14,156 | ₩14,089 | ₩14,156 | +0.09% | 14만 |
|---|
| 2025.10.15 | ₩14,143 | ₩14,209 | ₩14,076 | ₩14,129 | -0.09% | 13만 |
|---|
| 2025.10.14 | ₩14,089 | ₩14,143 | ₩14,076 | ₩14,089 | 0.00% | 15.5만 |
|---|
| 2025.10.13 | ₩14,103 | ₩14,183 | ₩14,076 | ₩14,169 | +0.47% | 17만 |
|---|
| 2025.10.10 | ₩14,076 | ₩14,116 | ₩14,076 | ₩14,103 | +0.19% | 11.2만 |
|---|