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 | ₩3,407 | ₩3,474 | ₩3,340 | ₩3,420 | +0.39% | 59.1만 |
| 2026.10.08 | ₩3,607 | ₩3,607 | ₩3,354 | ₩3,394 | -5.93% | 141.2만 |
| 2026.10.07 | ₩3,888 | ₩3,888 | ₩3,581 | ₩3,594 | -7.56% | 135.3만 |
| 2026.10.06 | ₩4,048 | ₩4,128 | ₩3,901 | ₩3,915 | -3.30% | 102.8만 |
| 2026.10.05 | ₩3,982 | ₩4,008 | ₩3,875 | ₩3,982 | 0.00% | 95만 |
| 2026.10.02 | ₩3,982 | ₩4,249 | ₩3,848 | ₩3,982 | 0.00% | 181.6만 |
| 2026.10.01 | ₩3,982 | ₩4,115 | ₩3,821 | ₩3,861 | -3.02% | 225.1만 |
| 2026.09.30 | ₩3,714 | ₩3,901 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,728 |
| +0.36% |
| 90.4만 |
| 2026.09.29 | ₩3,728 | ₩3,848 | ₩3,567 | ₩3,701 | -0.72% | 78.3만 |
|---|
| 2026.09.28 | ₩3,835 | ₩3,915 | ₩3,688 | ₩3,701 | -3.48% | 58.7만 |
|---|
| 2026.09.25 | ₩3,688 | ₩3,928 | ₩3,567 | ₩3,928 | +6.52% | 69.1만 |
|---|
| 2026.09.24 | ₩3,714 | ₩3,741 | ₩3,567 | ₩3,661 | -1.44% | 96.3만 |
|---|
| 2026.09.23 | ₩3,995 | ₩4,209 | ₩3,808 | ₩3,808 | -4.68% | 121.8만 |
|---|
| 2026.09.22 | ₩4,075 | ₩4,209 | ₩3,928 | ₩3,955 | -2.95% | 116.3만 |
|---|
| 2026.09.21 | ₩3,714 | ₩4,088 | ₩3,647 | ₩4,062 | +9.35% | 91.2만 |
|---|
| 2026.09.18 | ₩3,688 | ₩3,781 | ₩3,581 | ₩3,674 | -0.36% | 110.8만 |
|---|
| 2026.09.17 | ₩3,487 | ₩3,741 | ₩3,447 | ₩3,674 | +5.36% | 78.3만 |
|---|
| 2026.09.16 | ₩3,367 | ₩3,501 | ₩3,367 | ₩3,434 | +1.98% | 58.8만 |
|---|
| 2026.09.15 | ₩3,313 | ₩3,407 | ₩3,300 | ₩3,394 | +2.42% | 50.3만 |
|---|
| 2026.09.14 | ₩3,327 | ₩3,434 | ₩3,300 | ₩3,327 | 0.00% | 52.3만 |
|---|
| 2026.09.11 | ₩3,460 | ₩3,581 | ₩3,394 | ₩3,394 | -1.93% | 80.7만 |
|---|
| 2026.09.10 | ₩3,220 | ₩3,420 | ₩3,193 | ₩3,394 | +5.39% | 57.5만 |
|---|
| 2026.09.09 | ₩3,300 | ₩3,340 | ₩3,247 | ₩3,260 | -1.21% | 46.3만 |
|---|
| 2026.09.08 | ₩3,233 | ₩3,380 | ₩3,207 | ₩3,340 | +3.31% | 67.4만 |
|---|
| 2026.09.04 | ₩3,287 | ₩3,354 | ₩3,220 | ₩3,260 | -0.81% | 35.6만 |
|---|
| 2026.09.03 | ₩3,313 | ₩3,313 | ₩3,207 | ₩3,260 | -1.61% | 45.1만 |
|---|
| 2026.09.02 | ₩3,273 | ₩3,287 | ₩3,167 | ₩3,260 | -0.41% | 68.5만 |
|---|
| 2026.09.01 | ₩3,420 | ₩3,474 | ₩3,220 | ₩3,233 | -5.47% | 81.6만 |
|---|
| 2026.08.31 | ₩3,460 | ₩3,514 | ₩3,407 | ₩3,487 | +0.77% | 45.8만 |
|---|
| 2026.08.28 | ₩3,487 | ₩3,567 | ₩3,460 | ₩3,460 | -0.77% | 46.5만 |
|---|
| 2026.08.27 | ₩3,554 | ₩3,674 | ₩3,487 | ₩3,501 | -1.50% | 52.9만 |
|---|
| 2026.08.26 | ₩3,647 | ₩3,701 | ₩3,554 | ₩3,554 | -2.56% | 46.2만 |
|---|
| 2026.08.25 | ₩3,741 | ₩3,768 | ₩3,621 | ₩3,661 | -2.14% | 66.7만 |
|---|
| 2026.08.24 | ₩3,875 | ₩3,875 | ₩3,688 | ₩3,714 | -4.14% | 78.8만 |
|---|
| 2026.08.21 | ₩4,048 | ₩4,128 | ₩3,861 | ₩3,928 | -2.97% | 110.5만 |
|---|
| 2026.08.20 | ₩3,995 | ₩4,209 | ₩3,875 | ₩3,995 | 0.00% | 107.7만 |
|---|
| 2026.08.19 | ₩4,075 | ₩4,115 | ₩3,728 | ₩4,022 | -1.31% | 125.7만 |
|---|
| 2026.08.18 | ₩4,342 | ₩4,476 | ₩3,968 | ₩4,115 | -5.23% | 227.5만 |
|---|
| 2026.08.17 | ₩4,048 | ₩4,209 | ₩3,514 | ₩4,128 | +1.98% | 298.6만 |
|---|
| 2026.08.14 | ₩3,207 | ₩4,142 | ₩3,126 | ₩4,142 | +29.17% | 284.6만 |
|---|
| 2026.08.13 | ₩3,554 | ₩3,647 | ₩3,460 | ₩3,527 | -0.75% | 117.6만 |
|---|
| 2026.08.12 | ₩3,594 | ₩3,634 | ₩3,501 | ₩3,501 | -2.60% | 98만 |
|---|
| 2026.08.11 | ₩3,527 | ₩3,634 | ₩3,514 | ₩3,527 | 0.00% | 66.7만 |
|---|
| 2026.08.10 | ₩3,634 | ₩3,674 | ₩3,474 | ₩3,487 | -4.04% | 68.1만 |
|---|
| 2026.08.07 | ₩3,514 | ₩3,607 | ₩3,420 | ₩3,594 | +2.28% | 75.8만 |
|---|
| 2026.08.06 | ₩3,407 | ₩3,581 | ₩3,367 | ₩3,447 | +1.18% | 52.2만 |
|---|
| 2026.08.05 | ₩3,527 | ₩3,527 | ₩3,407 | ₩3,420 | -3.03% | 46.4만 |
|---|
| 2026.08.04 | ₩3,327 | ₩3,541 | ₩3,300 | ₩3,527 | +6.02% | 104.8만 |
|---|
| 2026.08.03 | ₩3,140 | ₩3,300 | ₩3,100 | ₩3,207 | +2.13% | 60.8만 |
|---|
| 2026.07.31 | ₩3,180 | ₩3,273 | ₩3,033 | ₩3,113 | -2.10% | 64.8만 |
|---|
| 2026.07.30 | ₩2,926 | ₩3,126 | ₩2,899 | ₩3,113 | +6.39% | 97.3만 |
|---|
| 2026.07.29 | ₩2,966 | ₩2,979 | ₩2,832 | ₩2,859 | -3.60% | 105만 |
|---|
| 2026.07.28 | ₩3,060 | ₩3,060 | ₩2,806 | ₩3,006 | -1.75% | 120.7만 |
|---|
| 2026.07.27 | ₩3,113 | ₩3,167 | ₩2,966 | ₩3,100 | -0.43% | 100.6만 |
|---|
| 2026.07.24 | ₩3,153 | ₩3,153 | ₩3,006 | ₩3,060 | -2.97% | 74.1만 |
|---|
| 2026.07.23 | ₩3,180 | ₩3,273 | ₩3,033 | ₩3,073 | -3.36% | 78.5만 |
|---|
| 2026.07.22 | ₩3,247 | ₩3,407 | ₩3,207 | ₩3,233 | -0.41% | 87.7만 |
|---|
| 2026.07.21 | ₩3,113 | ₩3,300 | ₩3,113 | ₩3,273 | +5.15% | 105.1만 |
|---|
| 2026.07.20 | ₩3,113 | ₩3,180 | ₩3,046 | ₩3,060 | -1.72% | 97.7만 |
|---|
| 2026.07.17 | ₩3,006 | ₩3,073 | ₩2,913 | ₩3,020 | +0.44% | 104.7만 |
|---|
| 2026.07.16 | ₩3,207 | ₩3,220 | ₩3,073 | ₩3,100 | -3.33% | 78.6만 |
|---|
| 2026.07.15 | ₩3,140 | ₩3,327 | ₩3,113 | ₩3,220 | +2.55% | 118만 |
|---|
| 2026.07.14 | ₩3,073 | ₩3,260 | ₩3,073 | ₩3,113 | +1.30% | 123.8만 |
|---|
| 2026.07.13 | ₩3,287 | ₩3,287 | ₩3,020 | ₩3,073 | -6.50% | 179.9만 |
|---|
| 2026.07.10 | ₩3,260 | ₩3,367 | ₩3,247 | ₩3,340 | +2.46% | 81.5만 |
|---|
| 2026.07.09 | ₩3,247 | ₩3,313 | ₩3,220 | ₩3,260 | +0.41% | 65.9만 |
|---|
| 2026.07.08 | ₩3,273 | ₩3,327 | ₩3,153 | ₩3,207 | -2.04% | 70.2만 |
|---|
| 2026.07.07 | ₩3,581 | ₩3,594 | ₩3,300 | ₩3,300 | -7.84% | 137.8만 |
|---|
| 2026.07.06 | ₩3,741 | ₩3,861 | ₩3,607 | ₩3,634 | -2.86% | 95.4만 |
|---|
| 2026.07.02 | ₩3,688 | ₩3,941 | ₩3,661 | ₩3,741 | +1.45% | 90.1만 |
|---|
| 2026.07.01 | ₩3,754 | ₩3,888 | ₩3,674 | ₩3,701 | -1.42% | 67.2만 |
|---|
| 2026.06.30 | ₩3,647 | ₩3,982 | ₩3,647 | ₩3,875 | +6.23% | 153.4만 |
|---|
| 2026.06.29 | ₩3,714 | ₩3,794 | ₩3,541 | ₩3,647 | -1.80% | 117.6만 |
|---|
| 2026.06.26 | ₩3,634 | ₩3,768 | ₩3,581 | ₩3,661 | +0.74% | 293.7만 |
|---|
| 2026.06.25 | ₩3,835 | ₩3,848 | ₩3,581 | ₩3,674 | -4.18% | 105.1만 |
|---|
| 2026.06.24 | ₩4,102 | ₩4,195 | ₩3,714 | ₩3,754 | -8.47% | 160.5만 |
|---|
| 2026.06.23 | ₩4,062 | ₩4,235 | ₩4,035 | ₩4,115 | +1.32% | 101.3만 |
|---|
| 2026.06.22 | ₩4,409 | ₩4,409 | ₩4,128 | ₩4,222 | -4.24% | 154.3만 |
|---|
| 2026.06.18 | ₩4,529 | ₩4,623 | ₩4,316 | ₩4,422 | -2.36% | 314.8만 |
|---|
| 2026.06.17 | ₩4,476 | ₩4,690 | ₩4,275 | ₩4,356 | -2.69% | 129.5만 |
|---|
| 2026.06.16 | ₩4,690 | ₩4,997 | ₩4,436 | ₩4,449 | -5.13% | 229.9만 |
|---|
| 2026.06.15 | ₩4,516 | ₩4,797 | ₩4,342 | ₩4,543 | +0.59% | 308.9만 |
|---|
| 2026.06.12 | ₩4,235 | ₩4,382 | ₩3,955 | ₩4,169 | -1.58% | 222.1만 |
|---|
| 2026.06.11 | ₩4,048 | ₩4,275 | ₩3,968 | ₩4,235 | +4.62% | 139.3만 |
|---|
| 2026.06.10 | ₩4,249 | ₩4,329 | ₩3,982 | ₩4,008 | -5.66% | 193.6만 |
|---|
| 2026.06.09 | ₩4,609 | ₩4,783 | ₩4,088 | ₩4,262 | -7.54% | 202.1만 |
|---|
| 2026.06.08 | ₩4,943 | ₩4,943 | ₩4,516 | ₩4,569 | -7.57% | 130만 |
|---|
| 2026.06.05 | ₩5,491 | ₩5,558 | ₩4,823 | ₩4,877 | -11.19% | 172.3만 |
|---|
| 2026.06.04 | ₩5,384 | ₩5,812 | ₩5,358 | ₩5,652 | +4.96% | 133.4만 |
|---|
| 2026.06.03 | ₩6,066 | ₩6,079 | ₩5,491 | ₩5,491 | -9.47% | 138.7만 |
|---|
| 2026.06.02 | ₩5,558 | ₩6,333 | ₩5,558 | ₩6,106 | +9.86% | 191.6만 |
|---|
| 2026.06.01 | ₩5,879 | ₩6,066 | ₩5,398 | ₩5,678 | -3.41% | 229.3만 |
|---|
| 2026.05.29 | ₩6,039 | ₩6,614 | ₩5,638 | ₩6,146 | +1.77% | 435만 |
|---|
| 2026.05.28 | ₩6,199 | ₩6,280 | ₩5,892 | ₩6,012 | -3.02% | 263.7만 |
|---|
| 2026.05.27 | ₩6,400 | ₩6,520 | ₩6,079 | ₩6,320 | -1.25% | 258.5만 |
|---|
| 2026.05.26 | ₩6,934 | ₩7,014 | ₩5,959 | ₩6,480 | -6.55% | 450.7만 |
|---|
| 2026.05.22 | ₩6,360 | ₩7,509 | ₩6,346 | ₩6,867 | +7.98% | 500.1만 |
|---|
| 2026.05.21 | ₩6,039 | ₩6,440 | ₩5,692 | ₩6,280 | +3.98% | 353만 |
|---|
| 2026.05.20 | ₩5,344 | ₩6,253 | ₩5,318 | ₩6,039 | +13.00% | 495.7만 |
|---|
| 2026.05.19 | ₩4,743 | ₩5,665 | ₩4,730 | ₩5,491 | +15.77% | 674만 |
|---|
| 2026.05.18 | ₩4,222 | ₩5,104 | ₩4,209 | ₩4,877 | +15.51% | 675.5만 |
|---|
| 2026.05.15 | ₩3,233 | ₩4,115 | ₩3,220 | ₩4,008 | +23.97% | 339.7만 |
|---|
| 2026.05.14 | ₩4,035 | ₩4,222 | ₩3,968 | ₩4,115 | +1.99% | 187.4만 |
|---|
| 2026.05.13 | ₩3,875 | ₩4,088 | ₩3,741 | ₩4,035 | +4.14% | 145.5만 |
|---|
| 2026.05.12 | ₩4,008 | ₩4,088 | ₩3,835 | ₩3,875 | -3.33% | 141.6만 |
|---|
| 2026.05.11 | ₩4,115 | ₩4,342 | ₩4,075 | ₩4,075 | -0.97% | 113.2만 |
|---|
| 2026.05.08 | ₩3,821 | ₩4,209 | ₩3,808 | ₩4,155 | +8.74% | 201.2만 |
|---|
| 2026.05.07 | ₩3,821 | ₩3,955 | ₩3,701 | ₩3,821 | 0.00% | 109.1만 |
|---|
| 2026.05.06 | ₩3,607 | ₩3,888 | ₩3,554 | ₩3,848 | +6.67% | 110.9만 |
|---|
| 2026.05.05 | ₩3,554 | ₩3,688 | ₩3,501 | ₩3,621 | +1.88% | 78.8만 |
|---|
| 2026.05.04 | ₩3,794 | ₩3,888 | ₩3,527 | ₩3,554 | -6.34% | 128.7만 |
|---|
| 2026.05.01 | ₩3,794 | ₩3,848 | ₩3,647 | ₩3,794 | 0.00% | 140.9만 |
|---|
| 2026.04.30 | ₩3,233 | ₩3,875 | ₩3,207 | ₩3,848 | +19.01% | 354.6만 |
|---|
| 2026.04.29 | ₩3,167 | ₩3,220 | ₩3,140 | ₩3,180 | +0.42% | 54.7만 |
|---|
| 2026.04.28 | ₩3,113 | ₩3,233 | ₩3,020 | ₩3,220 | +3.43% | 49.4만 |
|---|
| 2026.04.27 | ₩3,247 | ₩3,273 | ₩3,113 | ₩3,126 | -3.70% | 80.1만 |
|---|
| 2026.04.24 | ₩3,247 | ₩3,327 | ₩3,180 | ₩3,300 | +1.65% | 58.8만 |
|---|
| 2026.04.23 | ₩3,367 | ₩3,380 | ₩3,180 | ₩3,193 | -5.16% | 59.1만 |
|---|
| 2026.04.22 | ₩3,340 | ₩3,460 | ₩3,340 | ₩3,367 | +0.80% | 64.7만 |
|---|
| 2026.04.21 | ₩3,554 | ₩3,621 | ₩3,300 | ₩3,313 | -6.77% | 131만 |
|---|
| 2026.04.20 | ₩3,474 | ₩3,621 | ₩3,420 | ₩3,541 | +1.92% | 107.3만 |
|---|
| 2026.04.17 | ₩3,607 | ₩3,701 | ₩3,474 | ₩3,487 | -3.33% | 124.3만 |
|---|
| 2026.04.16 | ₩3,487 | ₩3,554 | ₩3,420 | ₩3,501 | +0.38% | 49.6만 |
|---|
| 2026.04.15 | ₩3,420 | ₩3,567 | ₩3,380 | ₩3,487 | +1.95% | 76.8만 |
|---|
| 2026.04.14 | ₩3,327 | ₩3,447 | ₩3,300 | ₩3,434 | +3.21% | 81.1만 |
|---|
| 2026.04.13 | ₩3,180 | ₩3,340 | ₩3,167 | ₩3,313 | +4.20% | 52.7만 |
|---|
| 2026.04.10 | ₩3,207 | ₩3,287 | ₩3,140 | ₩3,207 | 0.00% | 41.2만 |
|---|
| 2026.04.09 | ₩3,247 | ₩3,287 | ₩3,193 | ₩3,207 | -1.23% | 29.4만 |
|---|
| 2026.04.08 | ₩3,340 | ₩3,340 | ₩3,233 | ₩3,260 | -2.40% | 66.1만 |
|---|
| 2026.04.07 | ₩3,273 | ₩3,327 | ₩3,073 | ₩3,140 | -4.08% | 101.3만 |
|---|
| 2026.04.06 | ₩3,193 | ₩3,394 | ₩3,180 | ₩3,340 | +4.60% | 101.4만 |
|---|
| 2026.04.02 | ₩2,966 | ₩3,180 | ₩2,953 | ₩3,153 | +6.31% | 64.1만 |
|---|
| 2026.04.01 | ₩3,140 | ₩3,273 | ₩3,126 | ₩3,140 | 0.00% | 67.4만 |
|---|
| 2026.03.31 | ₩2,846 | ₩3,100 | ₩2,846 | ₩3,086 | +8.45% | 101.3만 |
|---|
| 2026.03.30 | ₩2,939 | ₩2,979 | ₩2,726 | ₩2,766 | -5.91% | 59.6만 |
|---|
| 2026.03.27 | ₩2,979 | ₩3,073 | ₩2,886 | ₩2,899 | -2.69% | 62.4만 |
|---|
| 2026.03.26 | ₩3,167 | ₩3,300 | ₩2,979 | ₩3,006 | -5.06% | 104.6만 |
|---|
| 2026.03.25 | ₩3,287 | ₩3,300 | ₩3,167 | ₩3,233 | -1.63% | 56.2만 |
|---|
| 2026.03.24 | ₩3,153 | ₩3,327 | ₩3,153 | ₩3,260 | +3.39% | 70.2만 |
|---|
| 2026.03.23 | ₩3,126 | ₩3,327 | ₩3,100 | ₩3,220 | +2.99% | 131.9만 |
|---|
| 2026.03.20 | ₩2,886 | ₩3,140 | ₩2,873 | ₩3,020 | +4.63% | 151.5만 |
|---|
| 2026.03.19 | ₩2,672 | ₩2,953 | ₩2,632 | ₩2,926 | +9.50% | 113.6만 |
|---|
| 2026.03.18 | ₩2,846 | ₩2,859 | ₩2,672 | ₩2,712 | -4.69% | 128.5만 |
|---|
| 2026.03.17 | ₩2,832 | ₩2,899 | ₩2,752 | ₩2,846 | +0.47% | 153만 |
|---|
| 2026.03.16 | ₩3,006 | ₩3,113 | ₩2,806 | ₩2,819 | -6.22% | 129.6만 |
|---|
| 2026.03.13 | ₩3,420 | ₩3,487 | ₩2,886 | ₩2,926 | -14.45% | 221.2만 |
|---|
| 2026.03.12 | ₩3,434 | ₩3,527 | ₩3,367 | ₩3,407 | -0.78% | 80.5만 |
|---|
| 2026.03.11 | ₩3,460 | ₩3,501 | ₩3,394 | ₩3,460 | 0.00% | 56.9만 |
|---|
| 2026.03.10 | ₩3,501 | ₩3,594 | ₩3,380 | ₩3,407 | -2.67% | 59.6만 |
|---|
| 2026.03.09 | ₩3,340 | ₩3,527 | ₩3,220 | ₩3,460 | +3.60% | 93.7만 |
|---|
| 2026.03.06 | ₩3,447 | ₩3,474 | ₩3,367 | ₩3,407 | -1.16% | 63.3만 |
|---|
| 2026.03.05 | ₩3,594 | ₩3,594 | ₩3,420 | ₩3,487 | -2.97% | 72.3만 |
|---|
| 2026.03.04 | ₩3,567 | ₩3,674 | ₩3,554 | ₩3,567 | 0.00% | 64.5만 |
|---|
| 2026.03.03 | ₩3,607 | ₩3,607 | ₩3,367 | ₩3,514 | -2.59% | 89.3만 |
|---|
| 2026.03.02 | ₩3,674 | ₩3,821 | ₩3,634 | ₩3,741 | +1.82% | 101.7만 |
|---|
| 2026.02.27 | ₩3,968 | ₩4,022 | ₩3,861 | ₩3,861 | -2.69% | 63.8만 |
|---|
| 2026.02.26 | ₩4,035 | ₩4,169 | ₩3,941 | ₩4,115 | +1.99% | 82.9만 |
|---|
| 2026.02.25 | ₩4,115 | ₩4,235 | ₩4,008 | ₩4,035 | -1.95% | 280.1만 |
|---|
| 2026.02.24 | ₩3,661 | ₩4,222 | ₩3,647 | ₩4,115 | +12.41% | 189만 |
|---|
| 2026.02.23 | ₩3,621 | ₩3,728 | ₩3,527 | ₩3,634 | +0.37% | 71.2만 |
|---|
| 2026.02.20 | ₩3,768 | ₩3,915 | ₩3,674 | ₩3,688 | -2.13% | 112.9만 |
|---|
| 2026.02.19 | ₩3,447 | ₩3,808 | ₩3,420 | ₩3,781 | +9.69% | 130.8만 |
|---|
| 2026.02.18 | ₩3,541 | ₩3,661 | ₩3,407 | ₩3,447 | -2.64% | 82만 |
|---|
| 2026.02.17 | ₩3,394 | ₩3,634 | ₩3,313 | ₩3,527 | +3.94% | 78.3만 |
|---|
| 2026.02.13 | ₩3,340 | ₩3,474 | ₩3,300 | ₩3,380 | +1.20% | 61만 |
|---|
| 2026.02.12 | ₩3,434 | ₩3,487 | ₩3,287 | ₩3,300 | -3.89% | 67.7만 |
|---|
| 2026.02.11 | ₩3,594 | ₩3,607 | ₩3,340 | ₩3,407 | -5.20% | 69.5만 |
|---|
| 2026.02.10 | ₩3,541 | ₩3,674 | ₩3,487 | ₩3,541 | 0.00% | 81.1만 |
|---|
| 2026.02.09 | ₩3,354 | ₩3,567 | ₩3,247 | ₩3,514 | +4.78% | 82.5만 |
|---|
| 2026.02.06 | ₩3,126 | ₩3,367 | ₩3,126 | ₩3,354 | +7.26% | 115만 |
|---|
| 2026.02.05 | ₩3,220 | ₩3,260 | ₩3,033 | ₩3,060 | -4.98% | 140.2만 |
|---|
| 2026.02.04 | ₩3,567 | ₩3,567 | ₩3,193 | ₩3,313 | -7.12% | 177.7만 |
|---|
| 2026.02.03 | ₩3,420 | ₩3,474 | ₩3,273 | ₩3,447 | +0.78% | 85.3만 |
|---|
| 2026.02.02 | ₩3,514 | ₩3,514 | ₩3,300 | ₩3,340 | -4.94% | 131.3만 |
|---|
| 2026.01.30 | ₩3,460 | ₩3,581 | ₩3,394 | ₩3,514 | +1.54% | 94만 |
|---|
| 2026.01.29 | ₩3,514 | ₩3,527 | ₩3,340 | ₩3,487 | -0.76% | 116.3만 |
|---|
| 2026.01.28 | ₩3,875 | ₩3,928 | ₩3,487 | ₩3,501 | -9.66% | 160.7만 |
|---|
| 2026.01.27 | ₩3,741 | ₩3,915 | ₩3,714 | ₩3,861 | +3.21% | 90.2만 |
|---|
| 2026.01.26 | ₩4,008 | ₩4,008 | ₩3,701 | ₩3,741 | -6.67% | 136.3만 |
|---|
| 2026.01.23 | ₩4,062 | ₩4,062 | ₩3,941 | ₩3,982 | -1.97% | 102.5만 |
|---|
| 2026.01.22 | ₩4,022 | ₩4,195 | ₩4,022 | ₩4,062 | +1.00% | 81.1만 |
|---|
| 2026.01.21 | ₩4,222 | ₩4,249 | ₩3,901 | ₩3,982 | -5.70% | 169.4만 |
|---|
| 2026.01.20 | ₩4,062 | ₩4,275 | ₩3,982 | ₩4,182 | +2.96% | 110.9만 |
|---|
| 2026.01.16 | ₩4,449 | ₩4,476 | ₩4,209 | ₩4,222 | -5.11% | 139.2만 |
|---|
| 2026.01.15 | ₩4,489 | ₩4,596 | ₩4,316 | ₩4,422 | -1.49% | 158.4만 |
|---|
| 2026.01.14 | ₩4,529 | ₩4,703 | ₩4,316 | ₩4,476 | -1.18% | 137.5만 |
|---|
| 2026.01.13 | ₩4,596 | ₩4,663 | ₩4,422 | ₩4,569 | -0.58% | 91.1만 |
|---|
| 2026.01.12 | ₩4,409 | ₩4,650 | ₩4,329 | ₩4,583 | +3.94% | 140.2만 |
|---|
| 2026.01.09 | ₩4,569 | ₩4,676 | ₩4,302 | ₩4,422 | -3.22% | 173.3만 |
|---|
| 2026.01.08 | ₩4,275 | ₩4,583 | ₩4,249 | ₩4,556 | +6.56% | 153.9만 |
|---|
| 2026.01.07 | ₩4,770 | ₩4,863 | ₩4,302 | ₩4,316 | -9.52% | 234.2만 |
|---|
| 2026.01.06 | ₩4,756 | ₩4,970 | ₩4,650 | ₩4,690 | -1.40% | 341.5만 |
|---|
| 2026.01.05 | ₩5,104 | ₩5,144 | ₩4,743 | ₩4,770 | -6.54% | 266.3만 |
|---|
| 2026.01.02 | ₩5,077 | ₩5,398 | ₩5,064 | ₩5,144 | +1.32% | 268.4만 |
|---|
| 2025.12.31 | ₩5,131 | ₩5,211 | ₩4,783 | ₩5,050 | -1.56% | 189.7만 |
|---|
| 2025.12.30 | ₩4,730 | ₩5,197 | ₩4,676 | ₩5,144 | +8.76% | 337.9만 |
|---|
| 2025.12.29 | ₩4,356 | ₩4,783 | ₩4,209 | ₩4,743 | +8.90% | 241.9만 |
|---|
| 2025.12.26 | ₩4,422 | ₩4,663 | ₩4,302 | ₩4,489 | +1.51% | 265.3만 |
|---|
| 2025.12.24 | ₩4,930 | ₩4,930 | ₩4,169 | ₩4,262 | -13.55% | 504.7만 |
|---|
| 2025.12.23 | ₩3,901 | ₩5,037 | ₩3,901 | ₩4,997 | +28.08% | 1135.1만 |
|---|
| 2025.12.22 | ₩4,195 | ₩4,249 | ₩3,835 | ₩3,888 | -7.32% | 190.7만 |
|---|
| 2025.12.19 | ₩4,289 | ₩4,356 | ₩4,048 | ₩4,102 | -4.36% | 962만 |
|---|
| 2025.12.18 | ₩3,982 | ₩4,396 | ₩3,982 | ₩4,209 | +5.70% | 343.6만 |
|---|
| 2025.12.17 | ₩3,888 | ₩4,088 | ₩3,835 | ₩3,848 | -1.03% | 290.6만 |
|---|
| 2025.12.16 | ₩3,581 | ₩3,928 | ₩3,567 | ₩3,875 | +8.21% | 192.4만 |
|---|
| 2025.12.15 | ₩3,688 | ₩3,768 | ₩3,594 | ₩3,621 | -1.81% | 222.3만 |
|---|
| 2025.12.12 | ₩3,968 | ₩4,008 | ₩3,607 | ₩3,621 | -8.75% | 137.8만 |
|---|
| 2025.12.11 | ₩4,155 | ₩4,155 | ₩3,848 | ₩3,968 | -4.50% | 126.4만 |
|---|
| 2025.12.10 | ₩4,008 | ₩4,275 | ₩3,928 | ₩4,209 | +5.00% | 189.3만 |
|---|
| 2025.12.09 | ₩3,848 | ₩4,075 | ₩3,808 | ₩4,022 | +4.51% | 126.8만 |
|---|
| 2025.12.08 | ₩3,741 | ₩3,901 | ₩3,701 | ₩3,888 | +3.93% | 148.8만 |
|---|
| 2025.12.05 | ₩3,674 | ₩3,741 | ₩3,634 | ₩3,701 | +0.73% | 92.2만 |
|---|
| 2025.12.04 | ₩3,501 | ₩3,701 | ₩3,501 | ₩3,688 | +5.34% | 122.3만 |
|---|
| 2025.12.03 | ₩3,460 | ₩3,594 | ₩3,340 | ₩3,554 | +2.70% | 103.5만 |
|---|
| 2025.12.02 | ₩3,327 | ₩3,527 | ₩3,287 | ₩3,460 | +4.02% | 92.8만 |
|---|
| 2025.12.01 | ₩3,501 | ₩3,541 | ₩3,233 | ₩3,313 | -5.34% | 191.4만 |
|---|
| 2025.11.28 | ₩3,420 | ₩3,821 | ₩3,394 | ₩3,594 | +5.08% | 429.1만 |
|---|
| 2025.11.26 | ₩3,126 | ₩3,354 | ₩3,126 | ₩3,180 | +1.71% | 190.9만 |
|---|
| 2025.11.25 | ₩3,046 | ₩3,126 | ₩2,939 | ₩3,113 | +2.19% | 115.1만 |
|---|
| 2025.11.24 | ₩2,939 | ₩3,086 | ₩2,873 | ₩3,046 | +3.64% | 117.6만 |
|---|
| 2025.11.21 | ₩2,766 | ₩2,926 | ₩2,672 | ₩2,899 | +4.83% | 207.6만 |
|---|
| 2025.11.20 | ₩3,033 | ₩3,073 | ₩2,712 | ₩2,739 | -9.69% | 155.4만 |
|---|
| 2025.11.19 | ₩2,913 | ₩3,046 | ₩2,873 | ₩2,913 | 0.00% | 166.2만 |
|---|
| 2025.11.18 | ₩2,806 | ₩2,993 | ₩2,806 | ₩2,913 | +3.81% | 147.9만 |
|---|
| 2025.11.17 | ₩2,993 | ₩3,086 | ₩2,752 | ₩2,846 | -4.91% | 200.1만 |
|---|
| 2025.11.14 | ₩3,113 | ₩3,260 | ₩2,993 | ₩3,020 | -3.00% | 210.9만 |
|---|
| 2025.11.13 | ₩3,554 | ₩3,634 | ₩3,207 | ₩3,273 | -7.89% | 261.2만 |
|---|
| 2025.11.12 | ₩3,514 | ₩3,688 | ₩3,514 | ₩3,607 | +2.66% | 163.2만 |
|---|
| 2025.11.11 | ₩3,674 | ₩3,674 | ₩3,420 | ₩3,501 | -4.73% | 176.8만 |
|---|
| 2025.11.10 | ₩3,968 | ₩4,035 | ₩3,647 | ₩3,674 | -7.41% | 149.6만 |
|---|
| 2025.11.07 | ₩3,674 | ₩3,821 | ₩3,554 | ₩3,808 | +3.64% | 157.3만 |
|---|
| 2025.11.06 | ₩4,075 | ₩4,102 | ₩3,768 | ₩3,808 | -6.56% | 121.4만 |
|---|
| 2025.11.05 | ₩4,142 | ₩4,169 | ₩3,982 | ₩4,075 | -1.61% | 146.4만 |
|---|
| 2025.11.04 | ₩4,329 | ₩4,396 | ₩4,128 | ₩4,169 | -3.70% | 177.1만 |
|---|
| 2025.11.03 | ₩4,476 | ₩4,569 | ₩4,409 | ₩4,529 | +1.19% | 113.3만 |
|---|
| 2025.10.31 | ₩4,449 | ₩4,596 | ₩4,409 | ₩4,476 | +0.60% | 100.6만 |
|---|
| 2025.10.30 | ₩4,703 | ₩4,743 | ₩4,369 | ₩4,396 | -6.53% | 132.7만 |
|---|
| 2025.10.29 | ₩4,743 | ₩4,863 | ₩4,676 | ₩4,823 | +1.69% | 174.5만 |
|---|
| 2025.10.28 | ₩4,810 | ₩4,863 | ₩4,703 | ₩4,783 | -0.56% | 139.7만 |
|---|
| 2025.10.27 | ₩5,024 | ₩5,117 | ₩4,770 | ₩4,837 | -3.72% | 125.6만 |
|---|
| 2025.10.24 | ₩4,957 | ₩5,050 | ₩4,863 | ₩4,890 | -1.35% | 152만 |
|---|
| 2025.10.23 | ₩4,716 | ₩4,943 | ₩4,716 | ₩4,823 | +2.27% | 122.8만 |
|---|
| 2025.10.22 | ₩5,211 | ₩5,304 | ₩4,583 | ₩4,703 | -9.74% | 266.1만 |
|---|
| 2025.10.21 | ₩5,438 | ₩5,478 | ₩5,117 | ₩5,278 | -2.95% | 176.1만 |
|---|
| 2025.10.20 | ₩5,131 | ₩5,545 | ₩5,077 | ₩5,451 | +6.25% | 274.2만 |
|---|
| 2025.10.17 | ₩5,211 | ₩5,211 | ₩4,837 | ₩4,970 | -4.62% | 250.8만 |
|---|
| 2025.10.16 | ₩5,424 | ₩5,545 | ₩5,077 | ₩5,331 | -1.72% | 186.2만 |
|---|
| 2025.10.15 | ₩5,050 | ₩5,411 | ₩4,984 | ₩5,398 | +6.88% | 264만 |
|---|
| 2025.10.14 | ₩4,743 | ₩5,077 | ₩4,516 | ₩4,930 | +3.94% | 185.7만 |
|---|
| 2025.10.13 | ₩4,943 | ₩4,997 | ₩4,743 | ₩4,863 | -1.62% | 128.3만 |
|---|
| 2025.10.10 | ₩5,157 | ₩5,251 | ₩4,690 | ₩4,703 | -8.81% | 301.9만 |
|---|