시장 데이터를 불러오는 중
전체 종목
뷰직스 과거 주가
Vuzix Corporation - Common Stock · VUZI · NASDAQ
주요 사업 분야는 방송·통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vuzix Corporation - Common Stock · VUZI · NASDAQ
주요 사업 분야는 방송·통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,417 | ₩3,484 | ₩3,350 | ₩3,430 | +0.39% | 59.1만 |
| 2026.10.08 | ₩3,618 | ₩3,618 | ₩3,363 | ₩3,404 | -5.93% | 141.2만 |
| 2026.10.07 | ₩3,899 | ₩3,899 | ₩3,591 | ₩3,605 | -7.56% | 135.3만 |
| 2026.10.06 | ₩4,060 | ₩4,141 | ₩3,913 | ₩3,926 | -3.30% | 102.8만 |
| 2026.10.05 | ₩3,993 | ₩4,020 | ₩3,886 | ₩3,993 | 0.00% | 95만 |
| 2026.10.02 | ₩3,993 | ₩4,261 | ₩3,859 | ₩3,993 | 0.00% | 181.6만 |
| 2026.10.01 | ₩3,993 | ₩4,127 | ₩3,832 | ₩3,873 | -3.02% | 225.1만 |
| 2026.09.30 | ₩3,725 | ₩3,913 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,739 |
| +0.36% |
| 90.4만 |
| 2026.09.29 | ₩3,739 | ₩3,859 | ₩3,578 | ₩3,712 | -0.72% | 78.3만 |
|---|
| 2026.09.28 | ₩3,846 | ₩3,926 | ₩3,698 | ₩3,712 | -3.48% | 58.7만 |
|---|
| 2026.09.25 | ₩3,698 | ₩3,940 | ₩3,578 | ₩3,940 | +6.52% | 69.1만 |
|---|
| 2026.09.24 | ₩3,725 | ₩3,752 | ₩3,578 | ₩3,672 | -1.44% | 96.3만 |
|---|
| 2026.09.23 | ₩4,007 | ₩4,221 | ₩3,819 | ₩3,819 | -4.68% | 121.8만 |
|---|
| 2026.09.22 | ₩4,087 | ₩4,221 | ₩3,940 | ₩3,966 | -2.95% | 116.3만 |
|---|
| 2026.09.21 | ₩3,725 | ₩4,100 | ₩3,658 | ₩4,074 | +9.35% | 91.2만 |
|---|
| 2026.09.18 | ₩3,698 | ₩3,792 | ₩3,591 | ₩3,685 | -0.36% | 110.8만 |
|---|
| 2026.09.17 | ₩3,497 | ₩3,752 | ₩3,457 | ₩3,685 | +5.36% | 78.3만 |
|---|
| 2026.09.16 | ₩3,377 | ₩3,511 | ₩3,377 | ₩3,444 | +1.98% | 58.8만 |
|---|
| 2026.09.15 | ₩3,323 | ₩3,417 | ₩3,310 | ₩3,404 | +2.42% | 50.3만 |
|---|
| 2026.09.14 | ₩3,337 | ₩3,444 | ₩3,310 | ₩3,337 | 0.00% | 52.3만 |
|---|
| 2026.09.11 | ₩3,471 | ₩3,591 | ₩3,404 | ₩3,404 | -1.93% | 80.7만 |
|---|
| 2026.09.10 | ₩3,229 | ₩3,430 | ₩3,203 | ₩3,404 | +5.39% | 57.5만 |
|---|
| 2026.09.09 | ₩3,310 | ₩3,350 | ₩3,256 | ₩3,270 | -1.21% | 46.3만 |
|---|
| 2026.09.08 | ₩3,243 | ₩3,390 | ₩3,216 | ₩3,350 | +3.31% | 67.4만 |
|---|
| 2026.09.04 | ₩3,296 | ₩3,363 | ₩3,229 | ₩3,270 | -0.81% | 35.6만 |
|---|
| 2026.09.03 | ₩3,323 | ₩3,323 | ₩3,216 | ₩3,270 | -1.61% | 45.1만 |
|---|
| 2026.09.02 | ₩3,283 | ₩3,296 | ₩3,176 | ₩3,270 | -0.41% | 68.5만 |
|---|
| 2026.09.01 | ₩3,430 | ₩3,484 | ₩3,229 | ₩3,243 | -5.47% | 81.6만 |
|---|
| 2026.08.31 | ₩3,471 | ₩3,524 | ₩3,417 | ₩3,497 | +0.77% | 45.8만 |
|---|
| 2026.08.28 | ₩3,497 | ₩3,578 | ₩3,471 | ₩3,471 | -0.77% | 46.5만 |
|---|
| 2026.08.27 | ₩3,564 | ₩3,685 | ₩3,497 | ₩3,511 | -1.50% | 52.9만 |
|---|
| 2026.08.26 | ₩3,658 | ₩3,712 | ₩3,564 | ₩3,564 | -2.56% | 46.2만 |
|---|
| 2026.08.25 | ₩3,752 | ₩3,779 | ₩3,631 | ₩3,672 | -2.14% | 66.7만 |
|---|
| 2026.08.24 | ₩3,886 | ₩3,886 | ₩3,698 | ₩3,725 | -4.14% | 78.8만 |
|---|
| 2026.08.21 | ₩4,060 | ₩4,141 | ₩3,873 | ₩3,940 | -2.97% | 110.5만 |
|---|
| 2026.08.20 | ₩4,007 | ₩4,221 | ₩3,886 | ₩4,007 | 0.00% | 107.7만 |
|---|
| 2026.08.19 | ₩4,087 | ₩4,127 | ₩3,739 | ₩4,033 | -1.31% | 125.7만 |
|---|
| 2026.08.18 | ₩4,355 | ₩4,489 | ₩3,980 | ₩4,127 | -5.23% | 227.5만 |
|---|
| 2026.08.17 | ₩4,060 | ₩4,221 | ₩3,524 | ₩4,141 | +1.98% | 298.6만 |
|---|
| 2026.08.14 | ₩3,216 | ₩4,154 | ₩3,136 | ₩4,154 | +29.17% | 284.6만 |
|---|
| 2026.08.13 | ₩3,564 | ₩3,658 | ₩3,471 | ₩3,538 | -0.75% | 117.6만 |
|---|
| 2026.08.12 | ₩3,605 | ₩3,645 | ₩3,511 | ₩3,511 | -2.60% | 98만 |
|---|
| 2026.08.11 | ₩3,538 | ₩3,645 | ₩3,524 | ₩3,538 | 0.00% | 66.7만 |
|---|
| 2026.08.10 | ₩3,645 | ₩3,685 | ₩3,484 | ₩3,497 | -4.04% | 68.1만 |
|---|
| 2026.08.07 | ₩3,524 | ₩3,618 | ₩3,430 | ₩3,605 | +2.28% | 75.8만 |
|---|
| 2026.08.06 | ₩3,417 | ₩3,591 | ₩3,377 | ₩3,457 | +1.18% | 52.2만 |
|---|
| 2026.08.05 | ₩3,538 | ₩3,538 | ₩3,417 | ₩3,430 | -3.03% | 46.4만 |
|---|
| 2026.08.04 | ₩3,337 | ₩3,551 | ₩3,310 | ₩3,538 | +6.02% | 104.8만 |
|---|
| 2026.08.03 | ₩3,149 | ₩3,310 | ₩3,109 | ₩3,216 | +2.13% | 60.8만 |
|---|
| 2026.07.31 | ₩3,189 | ₩3,283 | ₩3,042 | ₩3,122 | -2.10% | 64.8만 |
|---|
| 2026.07.30 | ₩2,935 | ₩3,136 | ₩2,908 | ₩3,122 | +6.39% | 97.3만 |
|---|
| 2026.07.29 | ₩2,975 | ₩2,988 | ₩2,841 | ₩2,868 | -3.60% | 105만 |
|---|
| 2026.07.28 | ₩3,069 | ₩3,069 | ₩2,814 | ₩3,015 | -1.75% | 120.7만 |
|---|
| 2026.07.27 | ₩3,122 | ₩3,176 | ₩2,975 | ₩3,109 | -0.43% | 100.6만 |
|---|
| 2026.07.24 | ₩3,162 | ₩3,162 | ₩3,015 | ₩3,069 | -2.97% | 74.1만 |
|---|
| 2026.07.23 | ₩3,189 | ₩3,283 | ₩3,042 | ₩3,082 | -3.36% | 78.5만 |
|---|
| 2026.07.22 | ₩3,256 | ₩3,417 | ₩3,216 | ₩3,243 | -0.41% | 87.7만 |
|---|
| 2026.07.21 | ₩3,122 | ₩3,310 | ₩3,122 | ₩3,283 | +5.15% | 105.1만 |
|---|
| 2026.07.20 | ₩3,122 | ₩3,189 | ₩3,055 | ₩3,069 | -1.72% | 97.7만 |
|---|
| 2026.07.17 | ₩3,015 | ₩3,082 | ₩2,921 | ₩3,028 | +0.44% | 104.7만 |
|---|
| 2026.07.16 | ₩3,216 | ₩3,229 | ₩3,082 | ₩3,109 | -3.33% | 78.6만 |
|---|
| 2026.07.15 | ₩3,149 | ₩3,337 | ₩3,122 | ₩3,229 | +2.55% | 118만 |
|---|
| 2026.07.14 | ₩3,082 | ₩3,270 | ₩3,082 | ₩3,122 | +1.30% | 123.8만 |
|---|
| 2026.07.13 | ₩3,296 | ₩3,296 | ₩3,028 | ₩3,082 | -6.50% | 179.9만 |
|---|
| 2026.07.10 | ₩3,270 | ₩3,377 | ₩3,256 | ₩3,350 | +2.46% | 81.5만 |
|---|
| 2026.07.09 | ₩3,256 | ₩3,323 | ₩3,229 | ₩3,270 | +0.41% | 65.9만 |
|---|
| 2026.07.08 | ₩3,283 | ₩3,337 | ₩3,162 | ₩3,216 | -2.04% | 70.2만 |
|---|
| 2026.07.07 | ₩3,591 | ₩3,605 | ₩3,310 | ₩3,310 | -7.84% | 137.8만 |
|---|
| 2026.07.06 | ₩3,752 | ₩3,873 | ₩3,618 | ₩3,645 | -2.86% | 95.4만 |
|---|
| 2026.07.02 | ₩3,698 | ₩3,953 | ₩3,672 | ₩3,752 | +1.45% | 90.1만 |
|---|
| 2026.07.01 | ₩3,765 | ₩3,899 | ₩3,685 | ₩3,712 | -1.42% | 67.2만 |
|---|
| 2026.06.30 | ₩3,658 | ₩3,993 | ₩3,658 | ₩3,886 | +6.23% | 153.4만 |
|---|
| 2026.06.29 | ₩3,725 | ₩3,806 | ₩3,551 | ₩3,658 | -1.80% | 117.6만 |
|---|
| 2026.06.26 | ₩3,645 | ₩3,779 | ₩3,591 | ₩3,672 | +0.74% | 293.7만 |
|---|
| 2026.06.25 | ₩3,846 | ₩3,859 | ₩3,591 | ₩3,685 | -4.18% | 105.1만 |
|---|
| 2026.06.24 | ₩4,114 | ₩4,208 | ₩3,725 | ₩3,765 | -8.47% | 160.5만 |
|---|
| 2026.06.23 | ₩4,074 | ₩4,248 | ₩4,047 | ₩4,127 | +1.32% | 101.3만 |
|---|
| 2026.06.22 | ₩4,422 | ₩4,422 | ₩4,141 | ₩4,234 | -4.24% | 154.3만 |
|---|
| 2026.06.18 | ₩4,543 | ₩4,636 | ₩4,328 | ₩4,435 | -2.36% | 314.8만 |
|---|
| 2026.06.17 | ₩4,489 | ₩4,703 | ₩4,288 | ₩4,368 | -2.69% | 129.5만 |
|---|
| 2026.06.16 | ₩4,703 | ₩5,012 | ₩4,449 | ₩4,462 | -5.13% | 229.9만 |
|---|
| 2026.06.15 | ₩4,529 | ₩4,811 | ₩4,355 | ₩4,556 | +0.59% | 308.9만 |
|---|
| 2026.06.12 | ₩4,248 | ₩4,395 | ₩3,966 | ₩4,181 | -1.58% | 222.1만 |
|---|
| 2026.06.11 | ₩4,060 | ₩4,288 | ₩3,980 | ₩4,248 | +4.62% | 139.3만 |
|---|
| 2026.06.10 | ₩4,261 | ₩4,342 | ₩3,993 | ₩4,020 | -5.66% | 193.6만 |
|---|
| 2026.06.09 | ₩4,623 | ₩4,797 | ₩4,100 | ₩4,275 | -7.54% | 202.1만 |
|---|
| 2026.06.08 | ₩4,958 | ₩4,958 | ₩4,529 | ₩4,583 | -7.57% | 130만 |
|---|
| 2026.06.05 | ₩5,507 | ₩5,574 | ₩4,837 | ₩4,891 | -11.19% | 172.3만 |
|---|
| 2026.06.04 | ₩5,400 | ₩5,829 | ₩5,373 | ₩5,668 | +4.96% | 133.4만 |
|---|
| 2026.06.03 | ₩6,084 | ₩6,097 | ₩5,507 | ₩5,507 | -9.47% | 138.7만 |
|---|
| 2026.06.02 | ₩5,574 | ₩6,352 | ₩5,574 | ₩6,124 | +9.86% | 191.6만 |
|---|
| 2026.06.01 | ₩5,896 | ₩6,084 | ₩5,414 | ₩5,695 | -3.41% | 229.3만 |
|---|
| 2026.05.29 | ₩6,057 | ₩6,633 | ₩5,655 | ₩6,164 | +1.77% | 435만 |
|---|
| 2026.05.28 | ₩6,218 | ₩6,298 | ₩5,909 | ₩6,030 | -3.02% | 263.7만 |
|---|
| 2026.05.27 | ₩6,419 | ₩6,539 | ₩6,097 | ₩6,338 | -1.25% | 258.5만 |
|---|
| 2026.05.26 | ₩6,955 | ₩7,035 | ₩5,976 | ₩6,499 | -6.55% | 450.7만 |
|---|
| 2026.05.22 | ₩6,378 | ₩7,531 | ₩6,365 | ₩6,888 | +7.98% | 500.1만 |
|---|
| 2026.05.21 | ₩6,057 | ₩6,459 | ₩5,708 | ₩6,298 | +3.98% | 353만 |
|---|
| 2026.05.20 | ₩5,360 | ₩6,271 | ₩5,333 | ₩6,057 | +13.00% | 495.7만 |
|---|
| 2026.05.19 | ₩4,757 | ₩5,682 | ₩4,744 | ₩5,507 | +15.77% | 674만 |
|---|
| 2026.05.18 | ₩4,234 | ₩5,119 | ₩4,221 | ₩4,891 | +15.51% | 675.5만 |
|---|
| 2026.05.15 | ₩3,243 | ₩4,127 | ₩3,229 | ₩4,020 | +23.97% | 339.7만 |
|---|
| 2026.05.14 | ₩4,047 | ₩4,234 | ₩3,980 | ₩4,127 | +1.99% | 187.4만 |
|---|
| 2026.05.13 | ₩3,886 | ₩4,100 | ₩3,752 | ₩4,047 | +4.14% | 145.5만 |
|---|
| 2026.05.12 | ₩4,020 | ₩4,100 | ₩3,846 | ₩3,886 | -3.33% | 141.6만 |
|---|
| 2026.05.11 | ₩4,127 | ₩4,355 | ₩4,087 | ₩4,087 | -0.97% | 113.2만 |
|---|
| 2026.05.08 | ₩3,832 | ₩4,221 | ₩3,819 | ₩4,167 | +8.74% | 201.2만 |
|---|
| 2026.05.07 | ₩3,832 | ₩3,966 | ₩3,712 | ₩3,832 | 0.00% | 109.1만 |
|---|
| 2026.05.06 | ₩3,618 | ₩3,899 | ₩3,564 | ₩3,859 | +6.67% | 110.9만 |
|---|
| 2026.05.05 | ₩3,564 | ₩3,698 | ₩3,511 | ₩3,631 | +1.88% | 78.8만 |
|---|
| 2026.05.04 | ₩3,806 | ₩3,899 | ₩3,538 | ₩3,564 | -6.34% | 128.7만 |
|---|
| 2026.05.01 | ₩3,806 | ₩3,859 | ₩3,658 | ₩3,806 | 0.00% | 140.9만 |
|---|
| 2026.04.30 | ₩3,243 | ₩3,886 | ₩3,216 | ₩3,859 | +19.01% | 354.6만 |
|---|
| 2026.04.29 | ₩3,176 | ₩3,229 | ₩3,149 | ₩3,189 | +0.42% | 54.7만 |
|---|
| 2026.04.28 | ₩3,122 | ₩3,243 | ₩3,028 | ₩3,229 | +3.43% | 49.4만 |
|---|
| 2026.04.27 | ₩3,256 | ₩3,283 | ₩3,122 | ₩3,136 | -3.70% | 80.1만 |
|---|
| 2026.04.24 | ₩3,256 | ₩3,337 | ₩3,189 | ₩3,310 | +1.65% | 58.8만 |
|---|
| 2026.04.23 | ₩3,377 | ₩3,390 | ₩3,189 | ₩3,203 | -5.16% | 59.1만 |
|---|
| 2026.04.22 | ₩3,350 | ₩3,471 | ₩3,350 | ₩3,377 | +0.80% | 64.7만 |
|---|
| 2026.04.21 | ₩3,564 | ₩3,631 | ₩3,310 | ₩3,323 | -6.77% | 131만 |
|---|
| 2026.04.20 | ₩3,484 | ₩3,631 | ₩3,430 | ₩3,551 | +1.92% | 107.3만 |
|---|
| 2026.04.17 | ₩3,618 | ₩3,712 | ₩3,484 | ₩3,497 | -3.33% | 124.3만 |
|---|
| 2026.04.16 | ₩3,497 | ₩3,564 | ₩3,430 | ₩3,511 | +0.38% | 49.6만 |
|---|
| 2026.04.15 | ₩3,430 | ₩3,578 | ₩3,390 | ₩3,497 | +1.95% | 76.8만 |
|---|
| 2026.04.14 | ₩3,337 | ₩3,457 | ₩3,310 | ₩3,444 | +3.21% | 81.1만 |
|---|
| 2026.04.13 | ₩3,189 | ₩3,350 | ₩3,176 | ₩3,323 | +4.20% | 52.7만 |
|---|
| 2026.04.10 | ₩3,216 | ₩3,296 | ₩3,149 | ₩3,216 | 0.00% | 41.2만 |
|---|
| 2026.04.09 | ₩3,256 | ₩3,296 | ₩3,203 | ₩3,216 | -1.23% | 29.4만 |
|---|
| 2026.04.08 | ₩3,350 | ₩3,350 | ₩3,243 | ₩3,270 | -2.40% | 66.1만 |
|---|
| 2026.04.07 | ₩3,283 | ₩3,337 | ₩3,082 | ₩3,149 | -4.08% | 101.3만 |
|---|
| 2026.04.06 | ₩3,203 | ₩3,404 | ₩3,189 | ₩3,350 | +4.60% | 101.4만 |
|---|
| 2026.04.02 | ₩2,975 | ₩3,189 | ₩2,961 | ₩3,162 | +6.31% | 64.1만 |
|---|
| 2026.04.01 | ₩3,149 | ₩3,283 | ₩3,136 | ₩3,149 | 0.00% | 67.4만 |
|---|
| 2026.03.31 | ₩2,854 | ₩3,109 | ₩2,854 | ₩3,095 | +8.45% | 101.3만 |
|---|
| 2026.03.30 | ₩2,948 | ₩2,988 | ₩2,734 | ₩2,774 | -5.91% | 59.6만 |
|---|
| 2026.03.27 | ₩2,988 | ₩3,082 | ₩2,894 | ₩2,908 | -2.69% | 62.4만 |
|---|
| 2026.03.26 | ₩3,176 | ₩3,310 | ₩2,988 | ₩3,015 | -5.06% | 104.6만 |
|---|
| 2026.03.25 | ₩3,296 | ₩3,310 | ₩3,176 | ₩3,243 | -1.63% | 56.2만 |
|---|
| 2026.03.24 | ₩3,162 | ₩3,337 | ₩3,162 | ₩3,270 | +3.39% | 70.2만 |
|---|
| 2026.03.23 | ₩3,136 | ₩3,337 | ₩3,109 | ₩3,229 | +2.99% | 131.9만 |
|---|
| 2026.03.20 | ₩2,894 | ₩3,149 | ₩2,881 | ₩3,028 | +4.63% | 151.5만 |
|---|
| 2026.03.19 | ₩2,680 | ₩2,961 | ₩2,640 | ₩2,935 | +9.50% | 113.6만 |
|---|
| 2026.03.18 | ₩2,854 | ₩2,868 | ₩2,680 | ₩2,720 | -4.69% | 128.5만 |
|---|
| 2026.03.17 | ₩2,841 | ₩2,908 | ₩2,760 | ₩2,854 | +0.47% | 153만 |
|---|
| 2026.03.16 | ₩3,015 | ₩3,122 | ₩2,814 | ₩2,827 | -6.22% | 129.6만 |
|---|
| 2026.03.13 | ₩3,430 | ₩3,497 | ₩2,894 | ₩2,935 | -14.45% | 221.2만 |
|---|
| 2026.03.12 | ₩3,444 | ₩3,538 | ₩3,377 | ₩3,417 | -0.78% | 80.5만 |
|---|
| 2026.03.11 | ₩3,471 | ₩3,511 | ₩3,404 | ₩3,471 | 0.00% | 56.9만 |
|---|
| 2026.03.10 | ₩3,511 | ₩3,605 | ₩3,390 | ₩3,417 | -2.67% | 59.6만 |
|---|
| 2026.03.09 | ₩3,350 | ₩3,538 | ₩3,229 | ₩3,471 | +3.60% | 93.7만 |
|---|
| 2026.03.06 | ₩3,457 | ₩3,484 | ₩3,377 | ₩3,417 | -1.16% | 63.3만 |
|---|
| 2026.03.05 | ₩3,605 | ₩3,605 | ₩3,430 | ₩3,497 | -2.97% | 72.3만 |
|---|
| 2026.03.04 | ₩3,578 | ₩3,685 | ₩3,564 | ₩3,578 | 0.00% | 64.5만 |
|---|
| 2026.03.03 | ₩3,618 | ₩3,618 | ₩3,377 | ₩3,524 | -2.59% | 89.3만 |
|---|
| 2026.03.02 | ₩3,685 | ₩3,832 | ₩3,645 | ₩3,752 | +1.82% | 101.7만 |
|---|
| 2026.02.27 | ₩3,980 | ₩4,033 | ₩3,873 | ₩3,873 | -2.69% | 63.8만 |
|---|
| 2026.02.26 | ₩4,047 | ₩4,181 | ₩3,953 | ₩4,127 | +1.99% | 82.9만 |
|---|
| 2026.02.25 | ₩4,127 | ₩4,248 | ₩4,020 | ₩4,047 | -1.95% | 280.1만 |
|---|
| 2026.02.24 | ₩3,672 | ₩4,234 | ₩3,658 | ₩4,127 | +12.41% | 189만 |
|---|
| 2026.02.23 | ₩3,631 | ₩3,739 | ₩3,538 | ₩3,645 | +0.37% | 71.2만 |
|---|
| 2026.02.20 | ₩3,779 | ₩3,926 | ₩3,685 | ₩3,698 | -2.13% | 112.9만 |
|---|
| 2026.02.19 | ₩3,457 | ₩3,819 | ₩3,430 | ₩3,792 | +9.69% | 130.8만 |
|---|
| 2026.02.18 | ₩3,551 | ₩3,672 | ₩3,417 | ₩3,457 | -2.64% | 82만 |
|---|
| 2026.02.17 | ₩3,404 | ₩3,645 | ₩3,323 | ₩3,538 | +3.94% | 78.3만 |
|---|
| 2026.02.13 | ₩3,350 | ₩3,484 | ₩3,310 | ₩3,390 | +1.20% | 61만 |
|---|
| 2026.02.12 | ₩3,444 | ₩3,497 | ₩3,296 | ₩3,310 | -3.89% | 67.7만 |
|---|
| 2026.02.11 | ₩3,605 | ₩3,618 | ₩3,350 | ₩3,417 | -5.20% | 69.5만 |
|---|
| 2026.02.10 | ₩3,551 | ₩3,685 | ₩3,497 | ₩3,551 | 0.00% | 81.1만 |
|---|
| 2026.02.09 | ₩3,363 | ₩3,578 | ₩3,256 | ₩3,524 | +4.78% | 82.5만 |
|---|
| 2026.02.06 | ₩3,136 | ₩3,377 | ₩3,136 | ₩3,363 | +7.26% | 115만 |
|---|
| 2026.02.05 | ₩3,229 | ₩3,270 | ₩3,042 | ₩3,069 | -4.98% | 140.2만 |
|---|
| 2026.02.04 | ₩3,578 | ₩3,578 | ₩3,203 | ₩3,323 | -7.12% | 177.7만 |
|---|
| 2026.02.03 | ₩3,430 | ₩3,484 | ₩3,283 | ₩3,457 | +0.78% | 85.3만 |
|---|
| 2026.02.02 | ₩3,524 | ₩3,524 | ₩3,310 | ₩3,350 | -4.94% | 131.3만 |
|---|
| 2026.01.30 | ₩3,471 | ₩3,591 | ₩3,404 | ₩3,524 | +1.54% | 94만 |
|---|
| 2026.01.29 | ₩3,524 | ₩3,538 | ₩3,350 | ₩3,497 | -0.76% | 116.3만 |
|---|
| 2026.01.28 | ₩3,886 | ₩3,940 | ₩3,497 | ₩3,511 | -9.66% | 160.7만 |
|---|
| 2026.01.27 | ₩3,752 | ₩3,926 | ₩3,725 | ₩3,873 | +3.21% | 90.2만 |
|---|
| 2026.01.26 | ₩4,020 | ₩4,020 | ₩3,712 | ₩3,752 | -6.67% | 136.3만 |
|---|
| 2026.01.23 | ₩4,074 | ₩4,074 | ₩3,953 | ₩3,993 | -1.97% | 102.5만 |
|---|
| 2026.01.22 | ₩4,033 | ₩4,208 | ₩4,033 | ₩4,074 | +1.00% | 81.1만 |
|---|
| 2026.01.21 | ₩4,234 | ₩4,261 | ₩3,913 | ₩3,993 | -5.70% | 169.4만 |
|---|
| 2026.01.20 | ₩4,074 | ₩4,288 | ₩3,993 | ₩4,194 | +2.96% | 110.9만 |
|---|
| 2026.01.16 | ₩4,462 | ₩4,489 | ₩4,221 | ₩4,234 | -5.11% | 139.2만 |
|---|
| 2026.01.15 | ₩4,502 | ₩4,610 | ₩4,328 | ₩4,435 | -1.49% | 158.4만 |
|---|
| 2026.01.14 | ₩4,543 | ₩4,717 | ₩4,328 | ₩4,489 | -1.18% | 137.5만 |
|---|
| 2026.01.13 | ₩4,610 | ₩4,677 | ₩4,435 | ₩4,583 | -0.58% | 91.1만 |
|---|
| 2026.01.12 | ₩4,422 | ₩4,663 | ₩4,342 | ₩4,596 | +3.94% | 140.2만 |
|---|
| 2026.01.09 | ₩4,583 | ₩4,690 | ₩4,315 | ₩4,435 | -3.22% | 173.3만 |
|---|
| 2026.01.08 | ₩4,288 | ₩4,596 | ₩4,261 | ₩4,569 | +6.56% | 153.9만 |
|---|
| 2026.01.07 | ₩4,784 | ₩4,878 | ₩4,315 | ₩4,328 | -9.52% | 234.2만 |
|---|
| 2026.01.06 | ₩4,770 | ₩4,985 | ₩4,663 | ₩4,703 | -1.40% | 341.5만 |
|---|
| 2026.01.05 | ₩5,119 | ₩5,159 | ₩4,757 | ₩4,784 | -6.54% | 266.3만 |
|---|
| 2026.01.02 | ₩5,092 | ₩5,414 | ₩5,079 | ₩5,159 | +1.32% | 268.4만 |
|---|
| 2025.12.31 | ₩5,146 | ₩5,226 | ₩4,797 | ₩5,065 | -1.56% | 189.7만 |
|---|
| 2025.12.30 | ₩4,744 | ₩5,213 | ₩4,690 | ₩5,159 | +8.76% | 337.9만 |
|---|
| 2025.12.29 | ₩4,368 | ₩4,797 | ₩4,221 | ₩4,757 | +8.90% | 241.9만 |
|---|
| 2025.12.26 | ₩4,435 | ₩4,677 | ₩4,315 | ₩4,502 | +1.51% | 265.3만 |
|---|
| 2025.12.24 | ₩4,945 | ₩4,945 | ₩4,181 | ₩4,275 | -13.55% | 504.7만 |
|---|
| 2025.12.23 | ₩3,913 | ₩5,052 | ₩3,913 | ₩5,012 | +28.08% | 1135.1만 |
|---|
| 2025.12.22 | ₩4,208 | ₩4,261 | ₩3,846 | ₩3,899 | -7.32% | 190.7만 |
|---|
| 2025.12.19 | ₩4,301 | ₩4,368 | ₩4,060 | ₩4,114 | -4.36% | 962만 |
|---|
| 2025.12.18 | ₩3,993 | ₩4,409 | ₩3,993 | ₩4,221 | +5.70% | 343.6만 |
|---|
| 2025.12.17 | ₩3,899 | ₩4,100 | ₩3,846 | ₩3,859 | -1.03% | 290.6만 |
|---|
| 2025.12.16 | ₩3,591 | ₩3,940 | ₩3,578 | ₩3,886 | +8.21% | 192.4만 |
|---|
| 2025.12.15 | ₩3,698 | ₩3,779 | ₩3,605 | ₩3,631 | -1.81% | 222.3만 |
|---|
| 2025.12.12 | ₩3,980 | ₩4,020 | ₩3,618 | ₩3,631 | -8.75% | 137.8만 |
|---|
| 2025.12.11 | ₩4,167 | ₩4,167 | ₩3,859 | ₩3,980 | -4.50% | 126.4만 |
|---|
| 2025.12.10 | ₩4,020 | ₩4,288 | ₩3,940 | ₩4,221 | +5.00% | 189.3만 |
|---|
| 2025.12.09 | ₩3,859 | ₩4,087 | ₩3,819 | ₩4,033 | +4.51% | 126.8만 |
|---|
| 2025.12.08 | ₩3,752 | ₩3,913 | ₩3,712 | ₩3,899 | +3.93% | 148.8만 |
|---|
| 2025.12.05 | ₩3,685 | ₩3,752 | ₩3,645 | ₩3,712 | +0.73% | 92.2만 |
|---|
| 2025.12.04 | ₩3,511 | ₩3,712 | ₩3,511 | ₩3,698 | +5.34% | 122.3만 |
|---|
| 2025.12.03 | ₩3,471 | ₩3,605 | ₩3,350 | ₩3,564 | +2.70% | 103.5만 |
|---|
| 2025.12.02 | ₩3,337 | ₩3,538 | ₩3,296 | ₩3,471 | +4.02% | 92.8만 |
|---|
| 2025.12.01 | ₩3,511 | ₩3,551 | ₩3,243 | ₩3,323 | -5.34% | 191.4만 |
|---|
| 2025.11.28 | ₩3,430 | ₩3,832 | ₩3,404 | ₩3,605 | +5.08% | 429.1만 |
|---|
| 2025.11.26 | ₩3,136 | ₩3,363 | ₩3,136 | ₩3,189 | +1.71% | 190.9만 |
|---|
| 2025.11.25 | ₩3,055 | ₩3,136 | ₩2,948 | ₩3,122 | +2.19% | 115.1만 |
|---|
| 2025.11.24 | ₩2,948 | ₩3,095 | ₩2,881 | ₩3,055 | +3.64% | 117.6만 |
|---|
| 2025.11.21 | ₩2,774 | ₩2,935 | ₩2,680 | ₩2,908 | +4.83% | 207.6만 |
|---|
| 2025.11.20 | ₩3,042 | ₩3,082 | ₩2,720 | ₩2,747 | -9.69% | 155.4만 |
|---|
| 2025.11.19 | ₩2,921 | ₩3,055 | ₩2,881 | ₩2,921 | 0.00% | 166.2만 |
|---|
| 2025.11.18 | ₩2,814 | ₩3,002 | ₩2,814 | ₩2,921 | +3.81% | 147.9만 |
|---|
| 2025.11.17 | ₩3,002 | ₩3,095 | ₩2,760 | ₩2,854 | -4.91% | 200.1만 |
|---|
| 2025.11.14 | ₩3,122 | ₩3,270 | ₩3,002 | ₩3,028 | -3.00% | 210.9만 |
|---|
| 2025.11.13 | ₩3,564 | ₩3,645 | ₩3,216 | ₩3,283 | -7.89% | 261.2만 |
|---|
| 2025.11.12 | ₩3,524 | ₩3,698 | ₩3,524 | ₩3,618 | +2.66% | 163.2만 |
|---|
| 2025.11.11 | ₩3,685 | ₩3,685 | ₩3,430 | ₩3,511 | -4.73% | 176.8만 |
|---|
| 2025.11.10 | ₩3,980 | ₩4,047 | ₩3,658 | ₩3,685 | -7.41% | 149.6만 |
|---|
| 2025.11.07 | ₩3,685 | ₩3,832 | ₩3,564 | ₩3,819 | +3.64% | 157.3만 |
|---|
| 2025.11.06 | ₩4,087 | ₩4,114 | ₩3,779 | ₩3,819 | -6.56% | 121.4만 |
|---|
| 2025.11.05 | ₩4,154 | ₩4,181 | ₩3,993 | ₩4,087 | -1.61% | 146.4만 |
|---|
| 2025.11.04 | ₩4,342 | ₩4,409 | ₩4,141 | ₩4,181 | -3.70% | 177.1만 |
|---|
| 2025.11.03 | ₩4,489 | ₩4,583 | ₩4,422 | ₩4,543 | +1.19% | 113.3만 |
|---|
| 2025.10.31 | ₩4,462 | ₩4,610 | ₩4,422 | ₩4,489 | +0.60% | 100.6만 |
|---|
| 2025.10.30 | ₩4,717 | ₩4,757 | ₩4,382 | ₩4,409 | -6.53% | 132.7만 |
|---|
| 2025.10.29 | ₩4,757 | ₩4,878 | ₩4,690 | ₩4,837 | +1.69% | 174.5만 |
|---|
| 2025.10.28 | ₩4,824 | ₩4,878 | ₩4,717 | ₩4,797 | -0.56% | 139.7만 |
|---|
| 2025.10.27 | ₩5,038 | ₩5,132 | ₩4,784 | ₩4,851 | -3.72% | 125.6만 |
|---|
| 2025.10.24 | ₩4,971 | ₩5,065 | ₩4,878 | ₩4,904 | -1.35% | 152만 |
|---|
| 2025.10.23 | ₩4,730 | ₩4,958 | ₩4,730 | ₩4,837 | +2.27% | 122.8만 |
|---|
| 2025.10.22 | ₩5,226 | ₩5,320 | ₩4,596 | ₩4,717 | -9.74% | 266.1만 |
|---|
| 2025.10.21 | ₩5,454 | ₩5,494 | ₩5,132 | ₩5,293 | -2.95% | 176.1만 |
|---|
| 2025.10.20 | ₩5,146 | ₩5,561 | ₩5,092 | ₩5,467 | +6.25% | 274.2만 |
|---|
| 2025.10.17 | ₩5,226 | ₩5,226 | ₩4,851 | ₩4,985 | -4.62% | 250.8만 |
|---|
| 2025.10.16 | ₩5,440 | ₩5,561 | ₩5,092 | ₩5,347 | -1.72% | 186.2만 |
|---|
| 2025.10.15 | ₩5,065 | ₩5,427 | ₩4,998 | ₩5,414 | +6.88% | 264만 |
|---|
| 2025.10.14 | ₩4,757 | ₩5,092 | ₩4,529 | ₩4,945 | +3.94% | 185.7만 |
|---|
| 2025.10.13 | ₩4,958 | ₩5,012 | ₩4,757 | ₩4,878 | -1.62% | 128.3만 |
|---|
| 2025.10.10 | ₩5,172 | ₩5,266 | ₩4,703 | ₩4,717 | -8.81% | 301.9만 |
|---|