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 | ₩3,402 | ₩3,469 | ₩3,335 | ₩3,415 | +0.39% | 59.1만 |
| 2026.10.08 | ₩3,602 | ₩3,602 | ₩3,348 | ₩3,389 | -5.93% | 141.2만 |
| 2026.10.07 | ₩3,882 | ₩3,882 | ₩3,575 | ₩3,589 | -7.56% | 135.3만 |
| 2026.10.06 | ₩4,042 | ₩4,122 | ₩3,895 | ₩3,909 | -3.30% | 102.8만 |
| 2026.10.05 | ₩3,975 | ₩4,002 | ₩3,869 | ₩3,975 | 0.00% | 95만 |
| 2026.10.02 | ₩3,975 | ₩4,242 | ₩3,842 | ₩3,975 | 0.00% | 181.6만 |
| 2026.10.01 | ₩3,975 | ₩4,109 | ₩3,815 | ₩3,855 | -3.02% | 225.1만 |
| 2026.09.30 | ₩3,709 | ₩3,895 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,722 |
| +0.36% |
| 90.4만 |
| 2026.09.29 | ₩3,722 | ₩3,842 | ₩3,562 | ₩3,695 | -0.72% | 78.3만 |
|---|
| 2026.09.28 | ₩3,829 | ₩3,909 | ₩3,682 | ₩3,695 | -3.48% | 58.7만 |
|---|
| 2026.09.25 | ₩3,682 | ₩3,922 | ₩3,562 | ₩3,922 | +6.52% | 69.1만 |
|---|
| 2026.09.24 | ₩3,709 | ₩3,735 | ₩3,562 | ₩3,655 | -1.44% | 96.3만 |
|---|
| 2026.09.23 | ₩3,989 | ₩4,202 | ₩3,802 | ₩3,802 | -4.68% | 121.8만 |
|---|
| 2026.09.22 | ₩4,069 | ₩4,202 | ₩3,922 | ₩3,949 | -2.95% | 116.3만 |
|---|
| 2026.09.21 | ₩3,709 | ₩4,082 | ₩3,642 | ₩4,056 | +9.35% | 91.2만 |
|---|
| 2026.09.18 | ₩3,682 | ₩3,775 | ₩3,575 | ₩3,669 | -0.36% | 110.8만 |
|---|
| 2026.09.17 | ₩3,482 | ₩3,735 | ₩3,442 | ₩3,669 | +5.36% | 78.3만 |
|---|
| 2026.09.16 | ₩3,362 | ₩3,495 | ₩3,362 | ₩3,429 | +1.98% | 58.8만 |
|---|
| 2026.09.15 | ₩3,308 | ₩3,402 | ₩3,295 | ₩3,389 | +2.42% | 50.3만 |
|---|
| 2026.09.14 | ₩3,322 | ₩3,429 | ₩3,295 | ₩3,322 | 0.00% | 52.3만 |
|---|
| 2026.09.11 | ₩3,455 | ₩3,575 | ₩3,389 | ₩3,389 | -1.93% | 80.7만 |
|---|
| 2026.09.10 | ₩3,215 | ₩3,415 | ₩3,188 | ₩3,389 | +5.39% | 57.5만 |
|---|
| 2026.09.09 | ₩3,295 | ₩3,335 | ₩3,242 | ₩3,255 | -1.21% | 46.3만 |
|---|
| 2026.09.08 | ₩3,228 | ₩3,375 | ₩3,202 | ₩3,335 | +3.31% | 67.4만 |
|---|
| 2026.09.04 | ₩3,282 | ₩3,348 | ₩3,215 | ₩3,255 | -0.81% | 35.6만 |
|---|
| 2026.09.03 | ₩3,308 | ₩3,308 | ₩3,202 | ₩3,255 | -1.61% | 45.1만 |
|---|
| 2026.09.02 | ₩3,268 | ₩3,282 | ₩3,162 | ₩3,255 | -0.41% | 68.5만 |
|---|
| 2026.09.01 | ₩3,415 | ₩3,469 | ₩3,215 | ₩3,228 | -5.47% | 81.6만 |
|---|
| 2026.08.31 | ₩3,455 | ₩3,509 | ₩3,402 | ₩3,482 | +0.77% | 45.8만 |
|---|
| 2026.08.28 | ₩3,482 | ₩3,562 | ₩3,455 | ₩3,455 | -0.77% | 46.5만 |
|---|
| 2026.08.27 | ₩3,549 | ₩3,669 | ₩3,482 | ₩3,495 | -1.50% | 52.9만 |
|---|
| 2026.08.26 | ₩3,642 | ₩3,695 | ₩3,549 | ₩3,549 | -2.56% | 46.2만 |
|---|
| 2026.08.25 | ₩3,735 | ₩3,762 | ₩3,615 | ₩3,655 | -2.14% | 66.7만 |
|---|
| 2026.08.24 | ₩3,869 | ₩3,869 | ₩3,682 | ₩3,709 | -4.14% | 78.8만 |
|---|
| 2026.08.21 | ₩4,042 | ₩4,122 | ₩3,855 | ₩3,922 | -2.97% | 110.5만 |
|---|
| 2026.08.20 | ₩3,989 | ₩4,202 | ₩3,869 | ₩3,989 | 0.00% | 107.7만 |
|---|
| 2026.08.19 | ₩4,069 | ₩4,109 | ₩3,722 | ₩4,016 | -1.31% | 125.7만 |
|---|
| 2026.08.18 | ₩4,336 | ₩4,469 | ₩3,962 | ₩4,109 | -5.23% | 227.5만 |
|---|
| 2026.08.17 | ₩4,042 | ₩4,202 | ₩3,509 | ₩4,122 | +1.98% | 298.6만 |
|---|
| 2026.08.14 | ₩3,202 | ₩4,136 | ₩3,122 | ₩4,136 | +29.17% | 284.6만 |
|---|
| 2026.08.13 | ₩3,549 | ₩3,642 | ₩3,455 | ₩3,522 | -0.75% | 117.6만 |
|---|
| 2026.08.12 | ₩3,589 | ₩3,629 | ₩3,495 | ₩3,495 | -2.60% | 98만 |
|---|
| 2026.08.11 | ₩3,522 | ₩3,629 | ₩3,509 | ₩3,522 | 0.00% | 66.7만 |
|---|
| 2026.08.10 | ₩3,629 | ₩3,669 | ₩3,469 | ₩3,482 | -4.04% | 68.1만 |
|---|
| 2026.08.07 | ₩3,509 | ₩3,602 | ₩3,415 | ₩3,589 | +2.28% | 75.8만 |
|---|
| 2026.08.06 | ₩3,402 | ₩3,575 | ₩3,362 | ₩3,442 | +1.18% | 52.2만 |
|---|
| 2026.08.05 | ₩3,522 | ₩3,522 | ₩3,402 | ₩3,415 | -3.03% | 46.4만 |
|---|
| 2026.08.04 | ₩3,322 | ₩3,535 | ₩3,295 | ₩3,522 | +6.02% | 104.8만 |
|---|
| 2026.08.03 | ₩3,135 | ₩3,295 | ₩3,095 | ₩3,202 | +2.13% | 60.8만 |
|---|
| 2026.07.31 | ₩3,175 | ₩3,268 | ₩3,028 | ₩3,108 | -2.10% | 64.8만 |
|---|
| 2026.07.30 | ₩2,922 | ₩3,122 | ₩2,895 | ₩3,108 | +6.39% | 97.3만 |
|---|
| 2026.07.29 | ₩2,962 | ₩2,975 | ₩2,828 | ₩2,855 | -3.60% | 105만 |
|---|
| 2026.07.28 | ₩3,055 | ₩3,055 | ₩2,802 | ₩3,002 | -1.75% | 120.7만 |
|---|
| 2026.07.27 | ₩3,108 | ₩3,162 | ₩2,962 | ₩3,095 | -0.43% | 100.6만 |
|---|
| 2026.07.24 | ₩3,148 | ₩3,148 | ₩3,002 | ₩3,055 | -2.97% | 74.1만 |
|---|
| 2026.07.23 | ₩3,175 | ₩3,268 | ₩3,028 | ₩3,068 | -3.36% | 78.5만 |
|---|
| 2026.07.22 | ₩3,242 | ₩3,402 | ₩3,202 | ₩3,228 | -0.41% | 87.7만 |
|---|
| 2026.07.21 | ₩3,108 | ₩3,295 | ₩3,108 | ₩3,268 | +5.15% | 105.1만 |
|---|
| 2026.07.20 | ₩3,108 | ₩3,175 | ₩3,042 | ₩3,055 | -1.72% | 97.7만 |
|---|
| 2026.07.17 | ₩3,002 | ₩3,068 | ₩2,908 | ₩3,015 | +0.44% | 104.7만 |
|---|
| 2026.07.16 | ₩3,202 | ₩3,215 | ₩3,068 | ₩3,095 | -3.33% | 78.6만 |
|---|
| 2026.07.15 | ₩3,135 | ₩3,322 | ₩3,108 | ₩3,215 | +2.55% | 118만 |
|---|
| 2026.07.14 | ₩3,068 | ₩3,255 | ₩3,068 | ₩3,108 | +1.30% | 123.8만 |
|---|
| 2026.07.13 | ₩3,282 | ₩3,282 | ₩3,015 | ₩3,068 | -6.50% | 179.9만 |
|---|
| 2026.07.10 | ₩3,255 | ₩3,362 | ₩3,242 | ₩3,335 | +2.46% | 81.5만 |
|---|
| 2026.07.09 | ₩3,242 | ₩3,308 | ₩3,215 | ₩3,255 | +0.41% | 65.9만 |
|---|
| 2026.07.08 | ₩3,268 | ₩3,322 | ₩3,148 | ₩3,202 | -2.04% | 70.2만 |
|---|
| 2026.07.07 | ₩3,575 | ₩3,589 | ₩3,295 | ₩3,295 | -7.84% | 137.8만 |
|---|
| 2026.07.06 | ₩3,735 | ₩3,855 | ₩3,602 | ₩3,629 | -2.86% | 95.4만 |
|---|
| 2026.07.02 | ₩3,682 | ₩3,935 | ₩3,655 | ₩3,735 | +1.45% | 90.1만 |
|---|
| 2026.07.01 | ₩3,749 | ₩3,882 | ₩3,669 | ₩3,695 | -1.42% | 67.2만 |
|---|
| 2026.06.30 | ₩3,642 | ₩3,975 | ₩3,642 | ₩3,869 | +6.23% | 153.4만 |
|---|
| 2026.06.29 | ₩3,709 | ₩3,789 | ₩3,535 | ₩3,642 | -1.80% | 117.6만 |
|---|
| 2026.06.26 | ₩3,629 | ₩3,762 | ₩3,575 | ₩3,655 | +0.74% | 293.7만 |
|---|
| 2026.06.25 | ₩3,829 | ₩3,842 | ₩3,575 | ₩3,669 | -4.18% | 105.1만 |
|---|
| 2026.06.24 | ₩4,096 | ₩4,189 | ₩3,709 | ₩3,749 | -8.47% | 160.5만 |
|---|
| 2026.06.23 | ₩4,056 | ₩4,229 | ₩4,029 | ₩4,109 | +1.32% | 101.3만 |
|---|
| 2026.06.22 | ₩4,402 | ₩4,402 | ₩4,122 | ₩4,216 | -4.24% | 154.3만 |
|---|
| 2026.06.18 | ₩4,522 | ₩4,616 | ₩4,309 | ₩4,416 | -2.36% | 314.8만 |
|---|
| 2026.06.17 | ₩4,469 | ₩4,683 | ₩4,269 | ₩4,349 | -2.69% | 129.5만 |
|---|
| 2026.06.16 | ₩4,683 | ₩4,989 | ₩4,429 | ₩4,442 | -5.13% | 229.9만 |
|---|
| 2026.06.15 | ₩4,509 | ₩4,789 | ₩4,336 | ₩4,536 | +0.59% | 308.9만 |
|---|
| 2026.06.12 | ₩4,229 | ₩4,376 | ₩3,949 | ₩4,162 | -1.58% | 222.1만 |
|---|
| 2026.06.11 | ₩4,042 | ₩4,269 | ₩3,962 | ₩4,229 | +4.62% | 139.3만 |
|---|
| 2026.06.10 | ₩4,242 | ₩4,322 | ₩3,975 | ₩4,002 | -5.66% | 193.6만 |
|---|
| 2026.06.09 | ₩4,603 | ₩4,776 | ₩4,082 | ₩4,256 | -7.54% | 202.1만 |
|---|
| 2026.06.08 | ₩4,936 | ₩4,936 | ₩4,509 | ₩4,562 | -7.57% | 130만 |
|---|
| 2026.06.05 | ₩5,483 | ₩5,550 | ₩4,816 | ₩4,869 | -11.19% | 172.3만 |
|---|
| 2026.06.04 | ₩5,376 | ₩5,803 | ₩5,350 | ₩5,643 | +4.96% | 133.4만 |
|---|
| 2026.06.03 | ₩6,057 | ₩6,070 | ₩5,483 | ₩5,483 | -9.47% | 138.7만 |
|---|
| 2026.06.02 | ₩5,550 | ₩6,323 | ₩5,550 | ₩6,097 | +9.86% | 191.6만 |
|---|
| 2026.06.01 | ₩5,870 | ₩6,057 | ₩5,390 | ₩5,670 | -3.41% | 229.3만 |
|---|
| 2026.05.29 | ₩6,030 | ₩6,604 | ₩5,630 | ₩6,137 | +1.77% | 435만 |
|---|
| 2026.05.28 | ₩6,190 | ₩6,270 | ₩5,883 | ₩6,003 | -3.02% | 263.7만 |
|---|
| 2026.05.27 | ₩6,390 | ₩6,510 | ₩6,070 | ₩6,310 | -1.25% | 258.5만 |
|---|
| 2026.05.26 | ₩6,924 | ₩7,004 | ₩5,950 | ₩6,470 | -6.55% | 450.7만 |
|---|
| 2026.05.22 | ₩6,350 | ₩7,497 | ₩6,337 | ₩6,857 | +7.98% | 500.1만 |
|---|
| 2026.05.21 | ₩6,030 | ₩6,430 | ₩5,683 | ₩6,270 | +3.98% | 353만 |
|---|
| 2026.05.20 | ₩5,336 | ₩6,243 | ₩5,310 | ₩6,030 | +13.00% | 495.7만 |
|---|
| 2026.05.19 | ₩4,736 | ₩5,656 | ₩4,723 | ₩5,483 | +15.77% | 674만 |
|---|
| 2026.05.18 | ₩4,216 | ₩5,096 | ₩4,202 | ₩4,869 | +15.51% | 675.5만 |
|---|
| 2026.05.15 | ₩3,228 | ₩4,109 | ₩3,215 | ₩4,002 | +23.97% | 339.7만 |
|---|
| 2026.05.14 | ₩4,029 | ₩4,216 | ₩3,962 | ₩4,109 | +1.99% | 187.4만 |
|---|
| 2026.05.13 | ₩3,869 | ₩4,082 | ₩3,735 | ₩4,029 | +4.14% | 145.5만 |
|---|
| 2026.05.12 | ₩4,002 | ₩4,082 | ₩3,829 | ₩3,869 | -3.33% | 141.6만 |
|---|
| 2026.05.11 | ₩4,109 | ₩4,336 | ₩4,069 | ₩4,069 | -0.97% | 113.2만 |
|---|
| 2026.05.08 | ₩3,815 | ₩4,202 | ₩3,802 | ₩4,149 | +8.74% | 201.2만 |
|---|
| 2026.05.07 | ₩3,815 | ₩3,949 | ₩3,695 | ₩3,815 | 0.00% | 109.1만 |
|---|
| 2026.05.06 | ₩3,602 | ₩3,882 | ₩3,549 | ₩3,842 | +6.67% | 110.9만 |
|---|
| 2026.05.05 | ₩3,549 | ₩3,682 | ₩3,495 | ₩3,615 | +1.88% | 78.8만 |
|---|
| 2026.05.04 | ₩3,789 | ₩3,882 | ₩3,522 | ₩3,549 | -6.34% | 128.7만 |
|---|
| 2026.05.01 | ₩3,789 | ₩3,842 | ₩3,642 | ₩3,789 | 0.00% | 140.9만 |
|---|
| 2026.04.30 | ₩3,228 | ₩3,869 | ₩3,202 | ₩3,842 | +19.01% | 354.6만 |
|---|
| 2026.04.29 | ₩3,162 | ₩3,215 | ₩3,135 | ₩3,175 | +0.42% | 54.7만 |
|---|
| 2026.04.28 | ₩3,108 | ₩3,228 | ₩3,015 | ₩3,215 | +3.43% | 49.4만 |
|---|
| 2026.04.27 | ₩3,242 | ₩3,268 | ₩3,108 | ₩3,122 | -3.70% | 80.1만 |
|---|
| 2026.04.24 | ₩3,242 | ₩3,322 | ₩3,175 | ₩3,295 | +1.65% | 58.8만 |
|---|
| 2026.04.23 | ₩3,362 | ₩3,375 | ₩3,175 | ₩3,188 | -5.16% | 59.1만 |
|---|
| 2026.04.22 | ₩3,335 | ₩3,455 | ₩3,335 | ₩3,362 | +0.80% | 64.7만 |
|---|
| 2026.04.21 | ₩3,549 | ₩3,615 | ₩3,295 | ₩3,308 | -6.77% | 131만 |
|---|
| 2026.04.20 | ₩3,469 | ₩3,615 | ₩3,415 | ₩3,535 | +1.92% | 107.3만 |
|---|
| 2026.04.17 | ₩3,602 | ₩3,695 | ₩3,469 | ₩3,482 | -3.33% | 124.3만 |
|---|
| 2026.04.16 | ₩3,482 | ₩3,549 | ₩3,415 | ₩3,495 | +0.38% | 49.6만 |
|---|
| 2026.04.15 | ₩3,415 | ₩3,562 | ₩3,375 | ₩3,482 | +1.95% | 76.8만 |
|---|
| 2026.04.14 | ₩3,322 | ₩3,442 | ₩3,295 | ₩3,429 | +3.21% | 81.1만 |
|---|
| 2026.04.13 | ₩3,175 | ₩3,335 | ₩3,162 | ₩3,308 | +4.20% | 52.7만 |
|---|
| 2026.04.10 | ₩3,202 | ₩3,282 | ₩3,135 | ₩3,202 | 0.00% | 41.2만 |
|---|
| 2026.04.09 | ₩3,242 | ₩3,282 | ₩3,188 | ₩3,202 | -1.23% | 29.4만 |
|---|
| 2026.04.08 | ₩3,335 | ₩3,335 | ₩3,228 | ₩3,255 | -2.40% | 66.1만 |
|---|
| 2026.04.07 | ₩3,268 | ₩3,322 | ₩3,068 | ₩3,135 | -4.08% | 101.3만 |
|---|
| 2026.04.06 | ₩3,188 | ₩3,389 | ₩3,175 | ₩3,335 | +4.60% | 101.4만 |
|---|
| 2026.04.02 | ₩2,962 | ₩3,175 | ₩2,948 | ₩3,148 | +6.31% | 64.1만 |
|---|
| 2026.04.01 | ₩3,135 | ₩3,268 | ₩3,122 | ₩3,135 | 0.00% | 67.4만 |
|---|
| 2026.03.31 | ₩2,842 | ₩3,095 | ₩2,842 | ₩3,082 | +8.45% | 101.3만 |
|---|
| 2026.03.30 | ₩2,935 | ₩2,975 | ₩2,721 | ₩2,762 | -5.91% | 59.6만 |
|---|
| 2026.03.27 | ₩2,975 | ₩3,068 | ₩2,882 | ₩2,895 | -2.69% | 62.4만 |
|---|
| 2026.03.26 | ₩3,162 | ₩3,295 | ₩2,975 | ₩3,002 | -5.06% | 104.6만 |
|---|
| 2026.03.25 | ₩3,282 | ₩3,295 | ₩3,162 | ₩3,228 | -1.63% | 56.2만 |
|---|
| 2026.03.24 | ₩3,148 | ₩3,322 | ₩3,148 | ₩3,255 | +3.39% | 70.2만 |
|---|
| 2026.03.23 | ₩3,122 | ₩3,322 | ₩3,095 | ₩3,215 | +2.99% | 131.9만 |
|---|
| 2026.03.20 | ₩2,882 | ₩3,135 | ₩2,868 | ₩3,015 | +4.63% | 151.5만 |
|---|
| 2026.03.19 | ₩2,668 | ₩2,948 | ₩2,628 | ₩2,922 | +9.50% | 113.6만 |
|---|
| 2026.03.18 | ₩2,842 | ₩2,855 | ₩2,668 | ₩2,708 | -4.69% | 128.5만 |
|---|
| 2026.03.17 | ₩2,828 | ₩2,895 | ₩2,748 | ₩2,842 | +0.47% | 153만 |
|---|
| 2026.03.16 | ₩3,002 | ₩3,108 | ₩2,802 | ₩2,815 | -6.22% | 129.6만 |
|---|
| 2026.03.13 | ₩3,415 | ₩3,482 | ₩2,882 | ₩2,922 | -14.45% | 221.2만 |
|---|
| 2026.03.12 | ₩3,429 | ₩3,522 | ₩3,362 | ₩3,402 | -0.78% | 80.5만 |
|---|
| 2026.03.11 | ₩3,455 | ₩3,495 | ₩3,389 | ₩3,455 | 0.00% | 56.9만 |
|---|
| 2026.03.10 | ₩3,495 | ₩3,589 | ₩3,375 | ₩3,402 | -2.67% | 59.6만 |
|---|
| 2026.03.09 | ₩3,335 | ₩3,522 | ₩3,215 | ₩3,455 | +3.60% | 93.7만 |
|---|
| 2026.03.06 | ₩3,442 | ₩3,469 | ₩3,362 | ₩3,402 | -1.16% | 63.3만 |
|---|
| 2026.03.05 | ₩3,589 | ₩3,589 | ₩3,415 | ₩3,482 | -2.97% | 72.3만 |
|---|
| 2026.03.04 | ₩3,562 | ₩3,669 | ₩3,549 | ₩3,562 | 0.00% | 64.5만 |
|---|
| 2026.03.03 | ₩3,602 | ₩3,602 | ₩3,362 | ₩3,509 | -2.59% | 89.3만 |
|---|
| 2026.03.02 | ₩3,669 | ₩3,815 | ₩3,629 | ₩3,735 | +1.82% | 101.7만 |
|---|
| 2026.02.27 | ₩3,962 | ₩4,016 | ₩3,855 | ₩3,855 | -2.69% | 63.8만 |
|---|
| 2026.02.26 | ₩4,029 | ₩4,162 | ₩3,935 | ₩4,109 | +1.99% | 82.9만 |
|---|
| 2026.02.25 | ₩4,109 | ₩4,229 | ₩4,002 | ₩4,029 | -1.95% | 280.1만 |
|---|
| 2026.02.24 | ₩3,655 | ₩4,216 | ₩3,642 | ₩4,109 | +12.41% | 189만 |
|---|
| 2026.02.23 | ₩3,615 | ₩3,722 | ₩3,522 | ₩3,629 | +0.37% | 71.2만 |
|---|
| 2026.02.20 | ₩3,762 | ₩3,909 | ₩3,669 | ₩3,682 | -2.13% | 112.9만 |
|---|
| 2026.02.19 | ₩3,442 | ₩3,802 | ₩3,415 | ₩3,775 | +9.69% | 130.8만 |
|---|
| 2026.02.18 | ₩3,535 | ₩3,655 | ₩3,402 | ₩3,442 | -2.64% | 82만 |
|---|
| 2026.02.17 | ₩3,389 | ₩3,629 | ₩3,308 | ₩3,522 | +3.94% | 78.3만 |
|---|
| 2026.02.13 | ₩3,335 | ₩3,469 | ₩3,295 | ₩3,375 | +1.20% | 61만 |
|---|
| 2026.02.12 | ₩3,429 | ₩3,482 | ₩3,282 | ₩3,295 | -3.89% | 67.7만 |
|---|
| 2026.02.11 | ₩3,589 | ₩3,602 | ₩3,335 | ₩3,402 | -5.20% | 69.5만 |
|---|
| 2026.02.10 | ₩3,535 | ₩3,669 | ₩3,482 | ₩3,535 | 0.00% | 81.1만 |
|---|
| 2026.02.09 | ₩3,348 | ₩3,562 | ₩3,242 | ₩3,509 | +4.78% | 82.5만 |
|---|
| 2026.02.06 | ₩3,122 | ₩3,362 | ₩3,122 | ₩3,348 | +7.26% | 115만 |
|---|
| 2026.02.05 | ₩3,215 | ₩3,255 | ₩3,028 | ₩3,055 | -4.98% | 140.2만 |
|---|
| 2026.02.04 | ₩3,562 | ₩3,562 | ₩3,188 | ₩3,308 | -7.12% | 177.7만 |
|---|
| 2026.02.03 | ₩3,415 | ₩3,469 | ₩3,268 | ₩3,442 | +0.78% | 85.3만 |
|---|
| 2026.02.02 | ₩3,509 | ₩3,509 | ₩3,295 | ₩3,335 | -4.94% | 131.3만 |
|---|
| 2026.01.30 | ₩3,455 | ₩3,575 | ₩3,389 | ₩3,509 | +1.54% | 94만 |
|---|
| 2026.01.29 | ₩3,509 | ₩3,522 | ₩3,335 | ₩3,482 | -0.76% | 116.3만 |
|---|
| 2026.01.28 | ₩3,869 | ₩3,922 | ₩3,482 | ₩3,495 | -9.66% | 160.7만 |
|---|
| 2026.01.27 | ₩3,735 | ₩3,909 | ₩3,709 | ₩3,855 | +3.21% | 90.2만 |
|---|
| 2026.01.26 | ₩4,002 | ₩4,002 | ₩3,695 | ₩3,735 | -6.67% | 136.3만 |
|---|
| 2026.01.23 | ₩4,056 | ₩4,056 | ₩3,935 | ₩3,975 | -1.97% | 102.5만 |
|---|
| 2026.01.22 | ₩4,016 | ₩4,189 | ₩4,016 | ₩4,056 | +1.00% | 81.1만 |
|---|
| 2026.01.21 | ₩4,216 | ₩4,242 | ₩3,895 | ₩3,975 | -5.70% | 169.4만 |
|---|
| 2026.01.20 | ₩4,056 | ₩4,269 | ₩3,975 | ₩4,176 | +2.96% | 110.9만 |
|---|
| 2026.01.16 | ₩4,442 | ₩4,469 | ₩4,202 | ₩4,216 | -5.11% | 139.2만 |
|---|
| 2026.01.15 | ₩4,482 | ₩4,589 | ₩4,309 | ₩4,416 | -1.49% | 158.4만 |
|---|
| 2026.01.14 | ₩4,522 | ₩4,696 | ₩4,309 | ₩4,469 | -1.18% | 137.5만 |
|---|
| 2026.01.13 | ₩4,589 | ₩4,656 | ₩4,416 | ₩4,562 | -0.58% | 91.1만 |
|---|
| 2026.01.12 | ₩4,402 | ₩4,643 | ₩4,322 | ₩4,576 | +3.94% | 140.2만 |
|---|
| 2026.01.09 | ₩4,562 | ₩4,669 | ₩4,296 | ₩4,416 | -3.22% | 173.3만 |
|---|
| 2026.01.08 | ₩4,269 | ₩4,576 | ₩4,242 | ₩4,549 | +6.56% | 153.9만 |
|---|
| 2026.01.07 | ₩4,763 | ₩4,856 | ₩4,296 | ₩4,309 | -9.52% | 234.2만 |
|---|
| 2026.01.06 | ₩4,749 | ₩4,963 | ₩4,643 | ₩4,683 | -1.40% | 341.5만 |
|---|
| 2026.01.05 | ₩5,096 | ₩5,136 | ₩4,736 | ₩4,763 | -6.54% | 266.3만 |
|---|
| 2026.01.02 | ₩5,069 | ₩5,390 | ₩5,056 | ₩5,136 | +1.32% | 268.4만 |
|---|
| 2025.12.31 | ₩5,123 | ₩5,203 | ₩4,776 | ₩5,043 | -1.56% | 189.7만 |
|---|
| 2025.12.30 | ₩4,723 | ₩5,189 | ₩4,669 | ₩5,136 | +8.76% | 337.9만 |
|---|
| 2025.12.29 | ₩4,349 | ₩4,776 | ₩4,202 | ₩4,736 | +8.90% | 241.9만 |
|---|
| 2025.12.26 | ₩4,416 | ₩4,656 | ₩4,296 | ₩4,482 | +1.51% | 265.3만 |
|---|
| 2025.12.24 | ₩4,923 | ₩4,923 | ₩4,162 | ₩4,256 | -13.55% | 504.7만 |
|---|
| 2025.12.23 | ₩3,895 | ₩5,029 | ₩3,895 | ₩4,989 | +28.08% | 1135.1만 |
|---|
| 2025.12.22 | ₩4,189 | ₩4,242 | ₩3,829 | ₩3,882 | -7.32% | 190.7만 |
|---|
| 2025.12.19 | ₩4,282 | ₩4,349 | ₩4,042 | ₩4,096 | -4.36% | 962만 |
|---|
| 2025.12.18 | ₩3,975 | ₩4,389 | ₩3,975 | ₩4,202 | +5.70% | 343.6만 |
|---|
| 2025.12.17 | ₩3,882 | ₩4,082 | ₩3,829 | ₩3,842 | -1.03% | 290.6만 |
|---|
| 2025.12.16 | ₩3,575 | ₩3,922 | ₩3,562 | ₩3,869 | +8.21% | 192.4만 |
|---|
| 2025.12.15 | ₩3,682 | ₩3,762 | ₩3,589 | ₩3,615 | -1.81% | 222.3만 |
|---|
| 2025.12.12 | ₩3,962 | ₩4,002 | ₩3,602 | ₩3,615 | -8.75% | 137.8만 |
|---|
| 2025.12.11 | ₩4,149 | ₩4,149 | ₩3,842 | ₩3,962 | -4.50% | 126.4만 |
|---|
| 2025.12.10 | ₩4,002 | ₩4,269 | ₩3,922 | ₩4,202 | +5.00% | 189.3만 |
|---|
| 2025.12.09 | ₩3,842 | ₩4,069 | ₩3,802 | ₩4,016 | +4.51% | 126.8만 |
|---|
| 2025.12.08 | ₩3,735 | ₩3,895 | ₩3,695 | ₩3,882 | +3.93% | 148.8만 |
|---|
| 2025.12.05 | ₩3,669 | ₩3,735 | ₩3,629 | ₩3,695 | +0.73% | 92.2만 |
|---|
| 2025.12.04 | ₩3,495 | ₩3,695 | ₩3,495 | ₩3,682 | +5.34% | 122.3만 |
|---|
| 2025.12.03 | ₩3,455 | ₩3,589 | ₩3,335 | ₩3,549 | +2.70% | 103.5만 |
|---|
| 2025.12.02 | ₩3,322 | ₩3,522 | ₩3,282 | ₩3,455 | +4.02% | 92.8만 |
|---|
| 2025.12.01 | ₩3,495 | ₩3,535 | ₩3,228 | ₩3,308 | -5.34% | 191.4만 |
|---|
| 2025.11.28 | ₩3,415 | ₩3,815 | ₩3,389 | ₩3,589 | +5.08% | 429.1만 |
|---|
| 2025.11.26 | ₩3,122 | ₩3,348 | ₩3,122 | ₩3,175 | +1.71% | 190.9만 |
|---|
| 2025.11.25 | ₩3,042 | ₩3,122 | ₩2,935 | ₩3,108 | +2.19% | 115.1만 |
|---|
| 2025.11.24 | ₩2,935 | ₩3,082 | ₩2,868 | ₩3,042 | +3.64% | 117.6만 |
|---|
| 2025.11.21 | ₩2,762 | ₩2,922 | ₩2,668 | ₩2,895 | +4.83% | 207.6만 |
|---|
| 2025.11.20 | ₩3,028 | ₩3,068 | ₩2,708 | ₩2,735 | -9.69% | 155.4만 |
|---|
| 2025.11.19 | ₩2,908 | ₩3,042 | ₩2,868 | ₩2,908 | 0.00% | 166.2만 |
|---|
| 2025.11.18 | ₩2,802 | ₩2,988 | ₩2,802 | ₩2,908 | +3.81% | 147.9만 |
|---|
| 2025.11.17 | ₩2,988 | ₩3,082 | ₩2,748 | ₩2,842 | -4.91% | 200.1만 |
|---|
| 2025.11.14 | ₩3,108 | ₩3,255 | ₩2,988 | ₩3,015 | -3.00% | 210.9만 |
|---|
| 2025.11.13 | ₩3,549 | ₩3,629 | ₩3,202 | ₩3,268 | -7.89% | 261.2만 |
|---|
| 2025.11.12 | ₩3,509 | ₩3,682 | ₩3,509 | ₩3,602 | +2.66% | 163.2만 |
|---|
| 2025.11.11 | ₩3,669 | ₩3,669 | ₩3,415 | ₩3,495 | -4.73% | 176.8만 |
|---|
| 2025.11.10 | ₩3,962 | ₩4,029 | ₩3,642 | ₩3,669 | -7.41% | 149.6만 |
|---|
| 2025.11.07 | ₩3,669 | ₩3,815 | ₩3,549 | ₩3,802 | +3.64% | 157.3만 |
|---|
| 2025.11.06 | ₩4,069 | ₩4,096 | ₩3,762 | ₩3,802 | -6.56% | 121.4만 |
|---|
| 2025.11.05 | ₩4,136 | ₩4,162 | ₩3,975 | ₩4,069 | -1.61% | 146.4만 |
|---|
| 2025.11.04 | ₩4,322 | ₩4,389 | ₩4,122 | ₩4,162 | -3.70% | 177.1만 |
|---|
| 2025.11.03 | ₩4,469 | ₩4,562 | ₩4,402 | ₩4,522 | +1.19% | 113.3만 |
|---|
| 2025.10.31 | ₩4,442 | ₩4,589 | ₩4,402 | ₩4,469 | +0.60% | 100.6만 |
|---|
| 2025.10.30 | ₩4,696 | ₩4,736 | ₩4,362 | ₩4,389 | -6.53% | 132.7만 |
|---|
| 2025.10.29 | ₩4,736 | ₩4,856 | ₩4,669 | ₩4,816 | +1.69% | 174.5만 |
|---|
| 2025.10.28 | ₩4,803 | ₩4,856 | ₩4,696 | ₩4,776 | -0.56% | 139.7만 |
|---|
| 2025.10.27 | ₩5,016 | ₩5,109 | ₩4,763 | ₩4,829 | -3.72% | 125.6만 |
|---|
| 2025.10.24 | ₩4,949 | ₩5,043 | ₩4,856 | ₩4,883 | -1.35% | 152만 |
|---|
| 2025.10.23 | ₩4,709 | ₩4,936 | ₩4,709 | ₩4,816 | +2.27% | 122.8만 |
|---|
| 2025.10.22 | ₩5,203 | ₩5,296 | ₩4,576 | ₩4,696 | -9.74% | 266.1만 |
|---|
| 2025.10.21 | ₩5,430 | ₩5,470 | ₩5,109 | ₩5,270 | -2.95% | 176.1만 |
|---|
| 2025.10.20 | ₩5,123 | ₩5,536 | ₩5,069 | ₩5,443 | +6.25% | 274.2만 |
|---|
| 2025.10.17 | ₩5,203 | ₩5,203 | ₩4,829 | ₩4,963 | -4.62% | 250.8만 |
|---|
| 2025.10.16 | ₩5,416 | ₩5,536 | ₩5,069 | ₩5,323 | -1.72% | 186.2만 |
|---|
| 2025.10.15 | ₩5,043 | ₩5,403 | ₩4,976 | ₩5,390 | +6.88% | 264만 |
|---|
| 2025.10.14 | ₩4,736 | ₩5,069 | ₩4,509 | ₩4,923 | +3.94% | 185.7만 |
|---|
| 2025.10.13 | ₩4,936 | ₩4,989 | ₩4,736 | ₩4,856 | -1.62% | 128.3만 |
|---|
| 2025.10.10 | ₩5,149 | ₩5,243 | ₩4,683 | ₩4,696 | -8.81% | 301.9만 |
|---|