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 | ₩3,405 | ₩3,472 | ₩3,339 | ₩3,419 | +0.39% | 59.1만 |
| 2026.10.08 | ₩3,606 | ₩3,606 | ₩3,352 | ₩3,392 | -5.93% | 141.2만 |
| 2026.10.07 | ₩3,886 | ₩3,886 | ₩3,579 | ₩3,592 | -7.56% | 135.3만 |
| 2026.10.06 | ₩4,046 | ₩4,127 | ₩3,900 | ₩3,913 | -3.30% | 102.8만 |
| 2026.10.05 | ₩3,980 | ₩4,006 | ₩3,873 | ₩3,980 | 0.00% | 95만 |
| 2026.10.02 | ₩3,980 | ₩4,247 | ₩3,846 | ₩3,980 | 0.00% | 181.6만 |
| 2026.10.01 | ₩3,980 | ₩4,113 | ₩3,819 | ₩3,859 | -3.02% | 225.1만 |
| 2026.09.30 | ₩3,713 | ₩3,900 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,726 |
| +0.36% |
| 90.4만 |
| 2026.09.29 | ₩3,726 | ₩3,846 | ₩3,566 | ₩3,699 | -0.72% | 78.3만 |
|---|
| 2026.09.28 | ₩3,833 | ₩3,913 | ₩3,686 | ₩3,699 | -3.48% | 58.7만 |
|---|
| 2026.09.25 | ₩3,686 | ₩3,926 | ₩3,566 | ₩3,926 | +6.52% | 69.1만 |
|---|
| 2026.09.24 | ₩3,713 | ₩3,739 | ₩3,566 | ₩3,659 | -1.44% | 96.3만 |
|---|
| 2026.09.23 | ₩3,993 | ₩4,207 | ₩3,806 | ₩3,806 | -4.68% | 121.8만 |
|---|
| 2026.09.22 | ₩4,073 | ₩4,207 | ₩3,926 | ₩3,953 | -2.95% | 116.3만 |
|---|
| 2026.09.21 | ₩3,713 | ₩4,086 | ₩3,646 | ₩4,060 | +9.35% | 91.2만 |
|---|
| 2026.09.18 | ₩3,686 | ₩3,779 | ₩3,579 | ₩3,672 | -0.36% | 110.8만 |
|---|
| 2026.09.17 | ₩3,486 | ₩3,739 | ₩3,445 | ₩3,672 | +5.36% | 78.3만 |
|---|
| 2026.09.16 | ₩3,365 | ₩3,499 | ₩3,365 | ₩3,432 | +1.98% | 58.8만 |
|---|
| 2026.09.15 | ₩3,312 | ₩3,405 | ₩3,299 | ₩3,392 | +2.42% | 50.3만 |
|---|
| 2026.09.14 | ₩3,325 | ₩3,432 | ₩3,299 | ₩3,325 | 0.00% | 52.3만 |
|---|
| 2026.09.11 | ₩3,459 | ₩3,579 | ₩3,392 | ₩3,392 | -1.93% | 80.7만 |
|---|
| 2026.09.10 | ₩3,218 | ₩3,419 | ₩3,192 | ₩3,392 | +5.39% | 57.5만 |
|---|
| 2026.09.09 | ₩3,299 | ₩3,339 | ₩3,245 | ₩3,258 | -1.21% | 46.3만 |
|---|
| 2026.09.08 | ₩3,232 | ₩3,379 | ₩3,205 | ₩3,339 | +3.31% | 67.4만 |
|---|
| 2026.09.04 | ₩3,285 | ₩3,352 | ₩3,218 | ₩3,258 | -0.81% | 35.6만 |
|---|
| 2026.09.03 | ₩3,312 | ₩3,312 | ₩3,205 | ₩3,258 | -1.61% | 45.1만 |
|---|
| 2026.09.02 | ₩3,272 | ₩3,285 | ₩3,165 | ₩3,258 | -0.41% | 68.5만 |
|---|
| 2026.09.01 | ₩3,419 | ₩3,472 | ₩3,218 | ₩3,232 | -5.47% | 81.6만 |
|---|
| 2026.08.31 | ₩3,459 | ₩3,512 | ₩3,405 | ₩3,486 | +0.77% | 45.8만 |
|---|
| 2026.08.28 | ₩3,486 | ₩3,566 | ₩3,459 | ₩3,459 | -0.77% | 46.5만 |
|---|
| 2026.08.27 | ₩3,552 | ₩3,672 | ₩3,486 | ₩3,499 | -1.50% | 52.9만 |
|---|
| 2026.08.26 | ₩3,646 | ₩3,699 | ₩3,552 | ₩3,552 | -2.56% | 46.2만 |
|---|
| 2026.08.25 | ₩3,739 | ₩3,766 | ₩3,619 | ₩3,659 | -2.14% | 66.7만 |
|---|
| 2026.08.24 | ₩3,873 | ₩3,873 | ₩3,686 | ₩3,713 | -4.14% | 78.8만 |
|---|
| 2026.08.21 | ₩4,046 | ₩4,127 | ₩3,859 | ₩3,926 | -2.97% | 110.5만 |
|---|
| 2026.08.20 | ₩3,993 | ₩4,207 | ₩3,873 | ₩3,993 | 0.00% | 107.7만 |
|---|
| 2026.08.19 | ₩4,073 | ₩4,113 | ₩3,726 | ₩4,020 | -1.31% | 125.7만 |
|---|
| 2026.08.18 | ₩4,340 | ₩4,474 | ₩3,966 | ₩4,113 | -5.23% | 227.5만 |
|---|
| 2026.08.17 | ₩4,046 | ₩4,207 | ₩3,512 | ₩4,127 | +1.98% | 298.6만 |
|---|
| 2026.08.14 | ₩3,205 | ₩4,140 | ₩3,125 | ₩4,140 | +29.17% | 284.6만 |
|---|
| 2026.08.13 | ₩3,552 | ₩3,646 | ₩3,459 | ₩3,526 | -0.75% | 117.6만 |
|---|
| 2026.08.12 | ₩3,592 | ₩3,632 | ₩3,499 | ₩3,499 | -2.60% | 98만 |
|---|
| 2026.08.11 | ₩3,526 | ₩3,632 | ₩3,512 | ₩3,526 | 0.00% | 66.7만 |
|---|
| 2026.08.10 | ₩3,632 | ₩3,672 | ₩3,472 | ₩3,486 | -4.04% | 68.1만 |
|---|
| 2026.08.07 | ₩3,512 | ₩3,606 | ₩3,419 | ₩3,592 | +2.28% | 75.8만 |
|---|
| 2026.08.06 | ₩3,405 | ₩3,579 | ₩3,365 | ₩3,445 | +1.18% | 52.2만 |
|---|
| 2026.08.05 | ₩3,526 | ₩3,526 | ₩3,405 | ₩3,419 | -3.03% | 46.4만 |
|---|
| 2026.08.04 | ₩3,325 | ₩3,539 | ₩3,299 | ₩3,526 | +6.02% | 104.8만 |
|---|
| 2026.08.03 | ₩3,138 | ₩3,299 | ₩3,098 | ₩3,205 | +2.13% | 60.8만 |
|---|
| 2026.07.31 | ₩3,178 | ₩3,272 | ₩3,031 | ₩3,112 | -2.10% | 64.8만 |
|---|
| 2026.07.30 | ₩2,925 | ₩3,125 | ₩2,898 | ₩3,112 | +6.39% | 97.3만 |
|---|
| 2026.07.29 | ₩2,965 | ₩2,978 | ₩2,831 | ₩2,858 | -3.60% | 105만 |
|---|
| 2026.07.28 | ₩3,058 | ₩3,058 | ₩2,804 | ₩3,005 | -1.75% | 120.7만 |
|---|
| 2026.07.27 | ₩3,112 | ₩3,165 | ₩2,965 | ₩3,098 | -0.43% | 100.6만 |
|---|
| 2026.07.24 | ₩3,152 | ₩3,152 | ₩3,005 | ₩3,058 | -2.97% | 74.1만 |
|---|
| 2026.07.23 | ₩3,178 | ₩3,272 | ₩3,031 | ₩3,072 | -3.36% | 78.5만 |
|---|
| 2026.07.22 | ₩3,245 | ₩3,405 | ₩3,205 | ₩3,232 | -0.41% | 87.7만 |
|---|
| 2026.07.21 | ₩3,112 | ₩3,299 | ₩3,112 | ₩3,272 | +5.15% | 105.1만 |
|---|
| 2026.07.20 | ₩3,112 | ₩3,178 | ₩3,045 | ₩3,058 | -1.72% | 97.7만 |
|---|
| 2026.07.17 | ₩3,005 | ₩3,072 | ₩2,911 | ₩3,018 | +0.44% | 104.7만 |
|---|
| 2026.07.16 | ₩3,205 | ₩3,218 | ₩3,072 | ₩3,098 | -3.33% | 78.6만 |
|---|
| 2026.07.15 | ₩3,138 | ₩3,325 | ₩3,112 | ₩3,218 | +2.55% | 118만 |
|---|
| 2026.07.14 | ₩3,072 | ₩3,258 | ₩3,072 | ₩3,112 | +1.30% | 123.8만 |
|---|
| 2026.07.13 | ₩3,285 | ₩3,285 | ₩3,018 | ₩3,072 | -6.50% | 179.9만 |
|---|
| 2026.07.10 | ₩3,258 | ₩3,365 | ₩3,245 | ₩3,339 | +2.46% | 81.5만 |
|---|
| 2026.07.09 | ₩3,245 | ₩3,312 | ₩3,218 | ₩3,258 | +0.41% | 65.9만 |
|---|
| 2026.07.08 | ₩3,272 | ₩3,325 | ₩3,152 | ₩3,205 | -2.04% | 70.2만 |
|---|
| 2026.07.07 | ₩3,579 | ₩3,592 | ₩3,299 | ₩3,299 | -7.84% | 137.8만 |
|---|
| 2026.07.06 | ₩3,739 | ₩3,859 | ₩3,606 | ₩3,632 | -2.86% | 95.4만 |
|---|
| 2026.07.02 | ₩3,686 | ₩3,940 | ₩3,659 | ₩3,739 | +1.45% | 90.1만 |
|---|
| 2026.07.01 | ₩3,753 | ₩3,886 | ₩3,672 | ₩3,699 | -1.42% | 67.2만 |
|---|
| 2026.06.30 | ₩3,646 | ₩3,980 | ₩3,646 | ₩3,873 | +6.23% | 153.4만 |
|---|
| 2026.06.29 | ₩3,713 | ₩3,793 | ₩3,539 | ₩3,646 | -1.80% | 117.6만 |
|---|
| 2026.06.26 | ₩3,632 | ₩3,766 | ₩3,579 | ₩3,659 | +0.74% | 293.7만 |
|---|
| 2026.06.25 | ₩3,833 | ₩3,846 | ₩3,579 | ₩3,672 | -4.18% | 105.1만 |
|---|
| 2026.06.24 | ₩4,100 | ₩4,193 | ₩3,713 | ₩3,753 | -8.47% | 160.5만 |
|---|
| 2026.06.23 | ₩4,060 | ₩4,233 | ₩4,033 | ₩4,113 | +1.32% | 101.3만 |
|---|
| 2026.06.22 | ₩4,407 | ₩4,407 | ₩4,127 | ₩4,220 | -4.24% | 154.3만 |
|---|
| 2026.06.18 | ₩4,527 | ₩4,621 | ₩4,314 | ₩4,420 | -2.36% | 314.8만 |
|---|
| 2026.06.17 | ₩4,474 | ₩4,687 | ₩4,273 | ₩4,354 | -2.69% | 129.5만 |
|---|
| 2026.06.16 | ₩4,687 | ₩4,995 | ₩4,434 | ₩4,447 | -5.13% | 229.9만 |
|---|
| 2026.06.15 | ₩4,514 | ₩4,794 | ₩4,340 | ₩4,541 | +0.59% | 308.9만 |
|---|
| 2026.06.12 | ₩4,233 | ₩4,380 | ₩3,953 | ₩4,167 | -1.58% | 222.1만 |
|---|
| 2026.06.11 | ₩4,046 | ₩4,273 | ₩3,966 | ₩4,233 | +4.62% | 139.3만 |
|---|
| 2026.06.10 | ₩4,247 | ₩4,327 | ₩3,980 | ₩4,006 | -5.66% | 193.6만 |
|---|
| 2026.06.09 | ₩4,607 | ₩4,781 | ₩4,086 | ₩4,260 | -7.54% | 202.1만 |
|---|
| 2026.06.08 | ₩4,941 | ₩4,941 | ₩4,514 | ₩4,567 | -7.57% | 130만 |
|---|
| 2026.06.05 | ₩5,489 | ₩5,555 | ₩4,821 | ₩4,874 | -11.19% | 172.3만 |
|---|
| 2026.06.04 | ₩5,382 | ₩5,809 | ₩5,355 | ₩5,649 | +4.96% | 133.4만 |
|---|
| 2026.06.03 | ₩6,063 | ₩6,076 | ₩5,489 | ₩5,489 | -9.47% | 138.7만 |
|---|
| 2026.06.02 | ₩5,555 | ₩6,330 | ₩5,555 | ₩6,103 | +9.86% | 191.6만 |
|---|
| 2026.06.01 | ₩5,876 | ₩6,063 | ₩5,395 | ₩5,676 | -3.41% | 229.3만 |
|---|
| 2026.05.29 | ₩6,036 | ₩6,610 | ₩5,636 | ₩6,143 | +1.77% | 435만 |
|---|
| 2026.05.28 | ₩6,196 | ₩6,277 | ₩5,889 | ₩6,010 | -3.02% | 263.7만 |
|---|
| 2026.05.27 | ₩6,397 | ₩6,517 | ₩6,076 | ₩6,317 | -1.25% | 258.5만 |
|---|
| 2026.05.26 | ₩6,931 | ₩7,011 | ₩5,956 | ₩6,477 | -6.55% | 450.7만 |
|---|
| 2026.05.22 | ₩6,357 | ₩7,505 | ₩6,343 | ₩6,864 | +7.98% | 500.1만 |
|---|
| 2026.05.21 | ₩6,036 | ₩6,437 | ₩5,689 | ₩6,277 | +3.98% | 353만 |
|---|
| 2026.05.20 | ₩5,342 | ₩6,250 | ₩5,315 | ₩6,036 | +13.00% | 495.7만 |
|---|
| 2026.05.19 | ₩4,741 | ₩5,662 | ₩4,727 | ₩5,489 | +15.77% | 674만 |
|---|
| 2026.05.18 | ₩4,220 | ₩5,101 | ₩4,207 | ₩4,874 | +15.51% | 675.5만 |
|---|
| 2026.05.15 | ₩3,232 | ₩4,113 | ₩3,218 | ₩4,006 | +23.97% | 339.7만 |
|---|
| 2026.05.14 | ₩4,033 | ₩4,220 | ₩3,966 | ₩4,113 | +1.99% | 187.4만 |
|---|
| 2026.05.13 | ₩3,873 | ₩4,086 | ₩3,739 | ₩4,033 | +4.14% | 145.5만 |
|---|
| 2026.05.12 | ₩4,006 | ₩4,086 | ₩3,833 | ₩3,873 | -3.33% | 141.6만 |
|---|
| 2026.05.11 | ₩4,113 | ₩4,340 | ₩4,073 | ₩4,073 | -0.97% | 113.2만 |
|---|
| 2026.05.08 | ₩3,819 | ₩4,207 | ₩3,806 | ₩4,153 | +8.74% | 201.2만 |
|---|
| 2026.05.07 | ₩3,819 | ₩3,953 | ₩3,699 | ₩3,819 | 0.00% | 109.1만 |
|---|
| 2026.05.06 | ₩3,606 | ₩3,886 | ₩3,552 | ₩3,846 | +6.67% | 110.9만 |
|---|
| 2026.05.05 | ₩3,552 | ₩3,686 | ₩3,499 | ₩3,619 | +1.88% | 78.8만 |
|---|
| 2026.05.04 | ₩3,793 | ₩3,886 | ₩3,526 | ₩3,552 | -6.34% | 128.7만 |
|---|
| 2026.05.01 | ₩3,793 | ₩3,846 | ₩3,646 | ₩3,793 | 0.00% | 140.9만 |
|---|
| 2026.04.30 | ₩3,232 | ₩3,873 | ₩3,205 | ₩3,846 | +19.01% | 354.6만 |
|---|
| 2026.04.29 | ₩3,165 | ₩3,218 | ₩3,138 | ₩3,178 | +0.42% | 54.7만 |
|---|
| 2026.04.28 | ₩3,112 | ₩3,232 | ₩3,018 | ₩3,218 | +3.43% | 49.4만 |
|---|
| 2026.04.27 | ₩3,245 | ₩3,272 | ₩3,112 | ₩3,125 | -3.70% | 80.1만 |
|---|
| 2026.04.24 | ₩3,245 | ₩3,325 | ₩3,178 | ₩3,299 | +1.65% | 58.8만 |
|---|
| 2026.04.23 | ₩3,365 | ₩3,379 | ₩3,178 | ₩3,192 | -5.16% | 59.1만 |
|---|
| 2026.04.22 | ₩3,339 | ₩3,459 | ₩3,339 | ₩3,365 | +0.80% | 64.7만 |
|---|
| 2026.04.21 | ₩3,552 | ₩3,619 | ₩3,299 | ₩3,312 | -6.77% | 131만 |
|---|
| 2026.04.20 | ₩3,472 | ₩3,619 | ₩3,419 | ₩3,539 | +1.92% | 107.3만 |
|---|
| 2026.04.17 | ₩3,606 | ₩3,699 | ₩3,472 | ₩3,486 | -3.33% | 124.3만 |
|---|
| 2026.04.16 | ₩3,486 | ₩3,552 | ₩3,419 | ₩3,499 | +0.38% | 49.6만 |
|---|
| 2026.04.15 | ₩3,419 | ₩3,566 | ₩3,379 | ₩3,486 | +1.95% | 76.8만 |
|---|
| 2026.04.14 | ₩3,325 | ₩3,445 | ₩3,299 | ₩3,432 | +3.21% | 81.1만 |
|---|
| 2026.04.13 | ₩3,178 | ₩3,339 | ₩3,165 | ₩3,312 | +4.20% | 52.7만 |
|---|
| 2026.04.10 | ₩3,205 | ₩3,285 | ₩3,138 | ₩3,205 | 0.00% | 41.2만 |
|---|
| 2026.04.09 | ₩3,245 | ₩3,285 | ₩3,192 | ₩3,205 | -1.23% | 29.4만 |
|---|
| 2026.04.08 | ₩3,339 | ₩3,339 | ₩3,232 | ₩3,258 | -2.40% | 66.1만 |
|---|
| 2026.04.07 | ₩3,272 | ₩3,325 | ₩3,072 | ₩3,138 | -4.08% | 101.3만 |
|---|
| 2026.04.06 | ₩3,192 | ₩3,392 | ₩3,178 | ₩3,339 | +4.60% | 101.4만 |
|---|
| 2026.04.02 | ₩2,965 | ₩3,178 | ₩2,951 | ₩3,152 | +6.31% | 64.1만 |
|---|
| 2026.04.01 | ₩3,138 | ₩3,272 | ₩3,125 | ₩3,138 | 0.00% | 67.4만 |
|---|
| 2026.03.31 | ₩2,845 | ₩3,098 | ₩2,845 | ₩3,085 | +8.45% | 101.3만 |
|---|
| 2026.03.30 | ₩2,938 | ₩2,978 | ₩2,724 | ₩2,764 | -5.91% | 59.6만 |
|---|
| 2026.03.27 | ₩2,978 | ₩3,072 | ₩2,885 | ₩2,898 | -2.69% | 62.4만 |
|---|
| 2026.03.26 | ₩3,165 | ₩3,299 | ₩2,978 | ₩3,005 | -5.06% | 104.6만 |
|---|
| 2026.03.25 | ₩3,285 | ₩3,299 | ₩3,165 | ₩3,232 | -1.63% | 56.2만 |
|---|
| 2026.03.24 | ₩3,152 | ₩3,325 | ₩3,152 | ₩3,258 | +3.39% | 70.2만 |
|---|
| 2026.03.23 | ₩3,125 | ₩3,325 | ₩3,098 | ₩3,218 | +2.99% | 131.9만 |
|---|
| 2026.03.20 | ₩2,885 | ₩3,138 | ₩2,871 | ₩3,018 | +4.63% | 151.5만 |
|---|
| 2026.03.19 | ₩2,671 | ₩2,951 | ₩2,631 | ₩2,925 | +9.50% | 113.6만 |
|---|
| 2026.03.18 | ₩2,845 | ₩2,858 | ₩2,671 | ₩2,711 | -4.69% | 128.5만 |
|---|
| 2026.03.17 | ₩2,831 | ₩2,898 | ₩2,751 | ₩2,845 | +0.47% | 153만 |
|---|
| 2026.03.16 | ₩3,005 | ₩3,112 | ₩2,804 | ₩2,818 | -6.22% | 129.6만 |
|---|
| 2026.03.13 | ₩3,419 | ₩3,486 | ₩2,885 | ₩2,925 | -14.45% | 221.2만 |
|---|
| 2026.03.12 | ₩3,432 | ₩3,526 | ₩3,365 | ₩3,405 | -0.78% | 80.5만 |
|---|
| 2026.03.11 | ₩3,459 | ₩3,499 | ₩3,392 | ₩3,459 | 0.00% | 56.9만 |
|---|
| 2026.03.10 | ₩3,499 | ₩3,592 | ₩3,379 | ₩3,405 | -2.67% | 59.6만 |
|---|
| 2026.03.09 | ₩3,339 | ₩3,526 | ₩3,218 | ₩3,459 | +3.60% | 93.7만 |
|---|
| 2026.03.06 | ₩3,445 | ₩3,472 | ₩3,365 | ₩3,405 | -1.16% | 63.3만 |
|---|
| 2026.03.05 | ₩3,592 | ₩3,592 | ₩3,419 | ₩3,486 | -2.97% | 72.3만 |
|---|
| 2026.03.04 | ₩3,566 | ₩3,672 | ₩3,552 | ₩3,566 | 0.00% | 64.5만 |
|---|
| 2026.03.03 | ₩3,606 | ₩3,606 | ₩3,365 | ₩3,512 | -2.59% | 89.3만 |
|---|
| 2026.03.02 | ₩3,672 | ₩3,819 | ₩3,632 | ₩3,739 | +1.82% | 101.7만 |
|---|
| 2026.02.27 | ₩3,966 | ₩4,020 | ₩3,859 | ₩3,859 | -2.69% | 63.8만 |
|---|
| 2026.02.26 | ₩4,033 | ₩4,167 | ₩3,940 | ₩4,113 | +1.99% | 82.9만 |
|---|
| 2026.02.25 | ₩4,113 | ₩4,233 | ₩4,006 | ₩4,033 | -1.95% | 280.1만 |
|---|
| 2026.02.24 | ₩3,659 | ₩4,220 | ₩3,646 | ₩4,113 | +12.41% | 189만 |
|---|
| 2026.02.23 | ₩3,619 | ₩3,726 | ₩3,526 | ₩3,632 | +0.37% | 71.2만 |
|---|
| 2026.02.20 | ₩3,766 | ₩3,913 | ₩3,672 | ₩3,686 | -2.13% | 112.9만 |
|---|
| 2026.02.19 | ₩3,445 | ₩3,806 | ₩3,419 | ₩3,779 | +9.69% | 130.8만 |
|---|
| 2026.02.18 | ₩3,539 | ₩3,659 | ₩3,405 | ₩3,445 | -2.64% | 82만 |
|---|
| 2026.02.17 | ₩3,392 | ₩3,632 | ₩3,312 | ₩3,526 | +3.94% | 78.3만 |
|---|
| 2026.02.13 | ₩3,339 | ₩3,472 | ₩3,299 | ₩3,379 | +1.20% | 61만 |
|---|
| 2026.02.12 | ₩3,432 | ₩3,486 | ₩3,285 | ₩3,299 | -3.89% | 67.7만 |
|---|
| 2026.02.11 | ₩3,592 | ₩3,606 | ₩3,339 | ₩3,405 | -5.20% | 69.5만 |
|---|
| 2026.02.10 | ₩3,539 | ₩3,672 | ₩3,486 | ₩3,539 | 0.00% | 81.1만 |
|---|
| 2026.02.09 | ₩3,352 | ₩3,566 | ₩3,245 | ₩3,512 | +4.78% | 82.5만 |
|---|
| 2026.02.06 | ₩3,125 | ₩3,365 | ₩3,125 | ₩3,352 | +7.26% | 115만 |
|---|
| 2026.02.05 | ₩3,218 | ₩3,258 | ₩3,031 | ₩3,058 | -4.98% | 140.2만 |
|---|
| 2026.02.04 | ₩3,566 | ₩3,566 | ₩3,192 | ₩3,312 | -7.12% | 177.7만 |
|---|
| 2026.02.03 | ₩3,419 | ₩3,472 | ₩3,272 | ₩3,445 | +0.78% | 85.3만 |
|---|
| 2026.02.02 | ₩3,512 | ₩3,512 | ₩3,299 | ₩3,339 | -4.94% | 131.3만 |
|---|
| 2026.01.30 | ₩3,459 | ₩3,579 | ₩3,392 | ₩3,512 | +1.54% | 94만 |
|---|
| 2026.01.29 | ₩3,512 | ₩3,526 | ₩3,339 | ₩3,486 | -0.76% | 116.3만 |
|---|
| 2026.01.28 | ₩3,873 | ₩3,926 | ₩3,486 | ₩3,499 | -9.66% | 160.7만 |
|---|
| 2026.01.27 | ₩3,739 | ₩3,913 | ₩3,713 | ₩3,859 | +3.21% | 90.2만 |
|---|
| 2026.01.26 | ₩4,006 | ₩4,006 | ₩3,699 | ₩3,739 | -6.67% | 136.3만 |
|---|
| 2026.01.23 | ₩4,060 | ₩4,060 | ₩3,940 | ₩3,980 | -1.97% | 102.5만 |
|---|
| 2026.01.22 | ₩4,020 | ₩4,193 | ₩4,020 | ₩4,060 | +1.00% | 81.1만 |
|---|
| 2026.01.21 | ₩4,220 | ₩4,247 | ₩3,900 | ₩3,980 | -5.70% | 169.4만 |
|---|
| 2026.01.20 | ₩4,060 | ₩4,273 | ₩3,980 | ₩4,180 | +2.96% | 110.9만 |
|---|
| 2026.01.16 | ₩4,447 | ₩4,474 | ₩4,207 | ₩4,220 | -5.11% | 139.2만 |
|---|
| 2026.01.15 | ₩4,487 | ₩4,594 | ₩4,314 | ₩4,420 | -1.49% | 158.4만 |
|---|
| 2026.01.14 | ₩4,527 | ₩4,701 | ₩4,314 | ₩4,474 | -1.18% | 137.5만 |
|---|
| 2026.01.13 | ₩4,594 | ₩4,661 | ₩4,420 | ₩4,567 | -0.58% | 91.1만 |
|---|
| 2026.01.12 | ₩4,407 | ₩4,647 | ₩4,327 | ₩4,581 | +3.94% | 140.2만 |
|---|
| 2026.01.09 | ₩4,567 | ₩4,674 | ₩4,300 | ₩4,420 | -3.22% | 173.3만 |
|---|
| 2026.01.08 | ₩4,273 | ₩4,581 | ₩4,247 | ₩4,554 | +6.56% | 153.9만 |
|---|
| 2026.01.07 | ₩4,768 | ₩4,861 | ₩4,300 | ₩4,314 | -9.52% | 234.2만 |
|---|
| 2026.01.06 | ₩4,754 | ₩4,968 | ₩4,647 | ₩4,687 | -1.40% | 341.5만 |
|---|
| 2026.01.05 | ₩5,101 | ₩5,141 | ₩4,741 | ₩4,768 | -6.54% | 266.3만 |
|---|
| 2026.01.02 | ₩5,075 | ₩5,395 | ₩5,061 | ₩5,141 | +1.32% | 268.4만 |
|---|
| 2025.12.31 | ₩5,128 | ₩5,208 | ₩4,781 | ₩5,048 | -1.56% | 189.7만 |
|---|
| 2025.12.30 | ₩4,727 | ₩5,195 | ₩4,674 | ₩5,141 | +8.76% | 337.9만 |
|---|
| 2025.12.29 | ₩4,354 | ₩4,781 | ₩4,207 | ₩4,741 | +8.90% | 241.9만 |
|---|
| 2025.12.26 | ₩4,420 | ₩4,661 | ₩4,300 | ₩4,487 | +1.51% | 265.3만 |
|---|
| 2025.12.24 | ₩4,928 | ₩4,928 | ₩4,167 | ₩4,260 | -13.55% | 504.7만 |
|---|
| 2025.12.23 | ₩3,900 | ₩5,035 | ₩3,900 | ₩4,995 | +28.08% | 1135.1만 |
|---|
| 2025.12.22 | ₩4,193 | ₩4,247 | ₩3,833 | ₩3,886 | -7.32% | 190.7만 |
|---|
| 2025.12.19 | ₩4,287 | ₩4,354 | ₩4,046 | ₩4,100 | -4.36% | 962만 |
|---|
| 2025.12.18 | ₩3,980 | ₩4,394 | ₩3,980 | ₩4,207 | +5.70% | 343.6만 |
|---|
| 2025.12.17 | ₩3,886 | ₩4,086 | ₩3,833 | ₩3,846 | -1.03% | 290.6만 |
|---|
| 2025.12.16 | ₩3,579 | ₩3,926 | ₩3,566 | ₩3,873 | +8.21% | 192.4만 |
|---|
| 2025.12.15 | ₩3,686 | ₩3,766 | ₩3,592 | ₩3,619 | -1.81% | 222.3만 |
|---|
| 2025.12.12 | ₩3,966 | ₩4,006 | ₩3,606 | ₩3,619 | -8.75% | 137.8만 |
|---|
| 2025.12.11 | ₩4,153 | ₩4,153 | ₩3,846 | ₩3,966 | -4.50% | 126.4만 |
|---|
| 2025.12.10 | ₩4,006 | ₩4,273 | ₩3,926 | ₩4,207 | +5.00% | 189.3만 |
|---|
| 2025.12.09 | ₩3,846 | ₩4,073 | ₩3,806 | ₩4,020 | +4.51% | 126.8만 |
|---|
| 2025.12.08 | ₩3,739 | ₩3,900 | ₩3,699 | ₩3,886 | +3.93% | 148.8만 |
|---|
| 2025.12.05 | ₩3,672 | ₩3,739 | ₩3,632 | ₩3,699 | +0.73% | 92.2만 |
|---|
| 2025.12.04 | ₩3,499 | ₩3,699 | ₩3,499 | ₩3,686 | +5.34% | 122.3만 |
|---|
| 2025.12.03 | ₩3,459 | ₩3,592 | ₩3,339 | ₩3,552 | +2.70% | 103.5만 |
|---|
| 2025.12.02 | ₩3,325 | ₩3,526 | ₩3,285 | ₩3,459 | +4.02% | 92.8만 |
|---|
| 2025.12.01 | ₩3,499 | ₩3,539 | ₩3,232 | ₩3,312 | -5.34% | 191.4만 |
|---|
| 2025.11.28 | ₩3,419 | ₩3,819 | ₩3,392 | ₩3,592 | +5.08% | 429.1만 |
|---|
| 2025.11.26 | ₩3,125 | ₩3,352 | ₩3,125 | ₩3,178 | +1.71% | 190.9만 |
|---|
| 2025.11.25 | ₩3,045 | ₩3,125 | ₩2,938 | ₩3,112 | +2.19% | 115.1만 |
|---|
| 2025.11.24 | ₩2,938 | ₩3,085 | ₩2,871 | ₩3,045 | +3.64% | 117.6만 |
|---|
| 2025.11.21 | ₩2,764 | ₩2,925 | ₩2,671 | ₩2,898 | +4.83% | 207.6만 |
|---|
| 2025.11.20 | ₩3,031 | ₩3,072 | ₩2,711 | ₩2,738 | -9.69% | 155.4만 |
|---|
| 2025.11.19 | ₩2,911 | ₩3,045 | ₩2,871 | ₩2,911 | 0.00% | 166.2만 |
|---|
| 2025.11.18 | ₩2,804 | ₩2,991 | ₩2,804 | ₩2,911 | +3.81% | 147.9만 |
|---|
| 2025.11.17 | ₩2,991 | ₩3,085 | ₩2,751 | ₩2,845 | -4.91% | 200.1만 |
|---|
| 2025.11.14 | ₩3,112 | ₩3,258 | ₩2,991 | ₩3,018 | -3.00% | 210.9만 |
|---|
| 2025.11.13 | ₩3,552 | ₩3,632 | ₩3,205 | ₩3,272 | -7.89% | 261.2만 |
|---|
| 2025.11.12 | ₩3,512 | ₩3,686 | ₩3,512 | ₩3,606 | +2.66% | 163.2만 |
|---|
| 2025.11.11 | ₩3,672 | ₩3,672 | ₩3,419 | ₩3,499 | -4.73% | 176.8만 |
|---|
| 2025.11.10 | ₩3,966 | ₩4,033 | ₩3,646 | ₩3,672 | -7.41% | 149.6만 |
|---|
| 2025.11.07 | ₩3,672 | ₩3,819 | ₩3,552 | ₩3,806 | +3.64% | 157.3만 |
|---|
| 2025.11.06 | ₩4,073 | ₩4,100 | ₩3,766 | ₩3,806 | -6.56% | 121.4만 |
|---|
| 2025.11.05 | ₩4,140 | ₩4,167 | ₩3,980 | ₩4,073 | -1.61% | 146.4만 |
|---|
| 2025.11.04 | ₩4,327 | ₩4,394 | ₩4,127 | ₩4,167 | -3.70% | 177.1만 |
|---|
| 2025.11.03 | ₩4,474 | ₩4,567 | ₩4,407 | ₩4,527 | +1.19% | 113.3만 |
|---|
| 2025.10.31 | ₩4,447 | ₩4,594 | ₩4,407 | ₩4,474 | +0.60% | 100.6만 |
|---|
| 2025.10.30 | ₩4,701 | ₩4,741 | ₩4,367 | ₩4,394 | -6.53% | 132.7만 |
|---|
| 2025.10.29 | ₩4,741 | ₩4,861 | ₩4,674 | ₩4,821 | +1.69% | 174.5만 |
|---|
| 2025.10.28 | ₩4,808 | ₩4,861 | ₩4,701 | ₩4,781 | -0.56% | 139.7만 |
|---|
| 2025.10.27 | ₩5,021 | ₩5,115 | ₩4,768 | ₩4,834 | -3.72% | 125.6만 |
|---|
| 2025.10.24 | ₩4,955 | ₩5,048 | ₩4,861 | ₩4,888 | -1.35% | 152만 |
|---|
| 2025.10.23 | ₩4,714 | ₩4,941 | ₩4,714 | ₩4,821 | +2.27% | 122.8만 |
|---|
| 2025.10.22 | ₩5,208 | ₩5,302 | ₩4,581 | ₩4,701 | -9.74% | 266.1만 |
|---|
| 2025.10.21 | ₩5,435 | ₩5,475 | ₩5,115 | ₩5,275 | -2.95% | 176.1만 |
|---|
| 2025.10.20 | ₩5,128 | ₩5,542 | ₩5,075 | ₩5,449 | +6.25% | 274.2만 |
|---|
| 2025.10.17 | ₩5,208 | ₩5,208 | ₩4,834 | ₩4,968 | -4.62% | 250.8만 |
|---|
| 2025.10.16 | ₩5,422 | ₩5,542 | ₩5,075 | ₩5,328 | -1.72% | 186.2만 |
|---|
| 2025.10.15 | ₩5,048 | ₩5,409 | ₩4,981 | ₩5,395 | +6.88% | 264만 |
|---|
| 2025.10.14 | ₩4,741 | ₩5,075 | ₩4,514 | ₩4,928 | +3.94% | 185.7만 |
|---|
| 2025.10.13 | ₩4,941 | ₩4,995 | ₩4,741 | ₩4,861 | -1.62% | 128.3만 |
|---|
| 2025.10.10 | ₩5,155 | ₩5,248 | ₩4,687 | ₩4,701 | -8.81% | 301.9만 |
|---|