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 | ₩3,403 | ₩3,470 | ₩3,337 | ₩3,417 | +0.39% | 59.1만 |
| 2026.10.08 | ₩3,604 | ₩3,604 | ₩3,350 | ₩3,390 | -5.93% | 141.2만 |
| 2026.10.07 | ₩3,884 | ₩3,884 | ₩3,577 | ₩3,590 | -7.56% | 135.3만 |
| 2026.10.06 | ₩4,044 | ₩4,124 | ₩3,897 | ₩3,911 | -3.30% | 102.8만 |
| 2026.10.05 | ₩3,977 | ₩4,004 | ₩3,871 | ₩3,977 | 0.00% | 95만 |
| 2026.10.02 | ₩3,977 | ₩4,244 | ₩3,844 | ₩3,977 | 0.00% | 181.6만 |
| 2026.10.01 | ₩3,977 | ₩4,111 | ₩3,817 | ₩3,857 | -3.02% | 225.1만 |
| 2026.09.30 | ₩3,710 | ₩3,897 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,724 |
| +0.36% |
| 90.4만 |
| 2026.09.29 | ₩3,724 | ₩3,844 | ₩3,564 | ₩3,697 | -0.72% | 78.3만 |
|---|
| 2026.09.28 | ₩3,831 | ₩3,911 | ₩3,684 | ₩3,697 | -3.48% | 58.7만 |
|---|
| 2026.09.25 | ₩3,684 | ₩3,924 | ₩3,564 | ₩3,924 | +6.52% | 69.1만 |
|---|
| 2026.09.24 | ₩3,710 | ₩3,737 | ₩3,564 | ₩3,657 | -1.44% | 96.3만 |
|---|
| 2026.09.23 | ₩3,991 | ₩4,204 | ₩3,804 | ₩3,804 | -4.68% | 121.8만 |
|---|
| 2026.09.22 | ₩4,071 | ₩4,204 | ₩3,924 | ₩3,951 | -2.95% | 116.3만 |
|---|
| 2026.09.21 | ₩3,710 | ₩4,084 | ₩3,644 | ₩4,057 | +9.35% | 91.2만 |
|---|
| 2026.09.18 | ₩3,684 | ₩3,777 | ₩3,577 | ₩3,670 | -0.36% | 110.8만 |
|---|
| 2026.09.17 | ₩3,484 | ₩3,737 | ₩3,443 | ₩3,670 | +5.36% | 78.3만 |
|---|
| 2026.09.16 | ₩3,363 | ₩3,497 | ₩3,363 | ₩3,430 | +1.98% | 58.8만 |
|---|
| 2026.09.15 | ₩3,310 | ₩3,403 | ₩3,297 | ₩3,390 | +2.42% | 50.3만 |
|---|
| 2026.09.14 | ₩3,323 | ₩3,430 | ₩3,297 | ₩3,323 | 0.00% | 52.3만 |
|---|
| 2026.09.11 | ₩3,457 | ₩3,577 | ₩3,390 | ₩3,390 | -1.93% | 80.7만 |
|---|
| 2026.09.10 | ₩3,217 | ₩3,417 | ₩3,190 | ₩3,390 | +5.39% | 57.5만 |
|---|
| 2026.09.09 | ₩3,297 | ₩3,337 | ₩3,243 | ₩3,257 | -1.21% | 46.3만 |
|---|
| 2026.09.08 | ₩3,230 | ₩3,377 | ₩3,203 | ₩3,337 | +3.31% | 67.4만 |
|---|
| 2026.09.04 | ₩3,283 | ₩3,350 | ₩3,217 | ₩3,257 | -0.81% | 35.6만 |
|---|
| 2026.09.03 | ₩3,310 | ₩3,310 | ₩3,203 | ₩3,257 | -1.61% | 45.1만 |
|---|
| 2026.09.02 | ₩3,270 | ₩3,283 | ₩3,163 | ₩3,257 | -0.41% | 68.5만 |
|---|
| 2026.09.01 | ₩3,417 | ₩3,470 | ₩3,217 | ₩3,230 | -5.47% | 81.6만 |
|---|
| 2026.08.31 | ₩3,457 | ₩3,510 | ₩3,403 | ₩3,484 | +0.77% | 45.8만 |
|---|
| 2026.08.28 | ₩3,484 | ₩3,564 | ₩3,457 | ₩3,457 | -0.77% | 46.5만 |
|---|
| 2026.08.27 | ₩3,550 | ₩3,670 | ₩3,484 | ₩3,497 | -1.50% | 52.9만 |
|---|
| 2026.08.26 | ₩3,644 | ₩3,697 | ₩3,550 | ₩3,550 | -2.56% | 46.2만 |
|---|
| 2026.08.25 | ₩3,737 | ₩3,764 | ₩3,617 | ₩3,657 | -2.14% | 66.7만 |
|---|
| 2026.08.24 | ₩3,871 | ₩3,871 | ₩3,684 | ₩3,710 | -4.14% | 78.8만 |
|---|
| 2026.08.21 | ₩4,044 | ₩4,124 | ₩3,857 | ₩3,924 | -2.97% | 110.5만 |
|---|
| 2026.08.20 | ₩3,991 | ₩4,204 | ₩3,871 | ₩3,991 | 0.00% | 107.7만 |
|---|
| 2026.08.19 | ₩4,071 | ₩4,111 | ₩3,724 | ₩4,017 | -1.31% | 125.7만 |
|---|
| 2026.08.18 | ₩4,338 | ₩4,471 | ₩3,964 | ₩4,111 | -5.23% | 227.5만 |
|---|
| 2026.08.17 | ₩4,044 | ₩4,204 | ₩3,510 | ₩4,124 | +1.98% | 298.6만 |
|---|
| 2026.08.14 | ₩3,203 | ₩4,138 | ₩3,123 | ₩4,138 | +29.17% | 284.6만 |
|---|
| 2026.08.13 | ₩3,550 | ₩3,644 | ₩3,457 | ₩3,524 | -0.75% | 117.6만 |
|---|
| 2026.08.12 | ₩3,590 | ₩3,630 | ₩3,497 | ₩3,497 | -2.60% | 98만 |
|---|
| 2026.08.11 | ₩3,524 | ₩3,630 | ₩3,510 | ₩3,524 | 0.00% | 66.7만 |
|---|
| 2026.08.10 | ₩3,630 | ₩3,670 | ₩3,470 | ₩3,484 | -4.04% | 68.1만 |
|---|
| 2026.08.07 | ₩3,510 | ₩3,604 | ₩3,417 | ₩3,590 | +2.28% | 75.8만 |
|---|
| 2026.08.06 | ₩3,403 | ₩3,577 | ₩3,363 | ₩3,443 | +1.18% | 52.2만 |
|---|
| 2026.08.05 | ₩3,524 | ₩3,524 | ₩3,403 | ₩3,417 | -3.03% | 46.4만 |
|---|
| 2026.08.04 | ₩3,323 | ₩3,537 | ₩3,297 | ₩3,524 | +6.02% | 104.8만 |
|---|
| 2026.08.03 | ₩3,136 | ₩3,297 | ₩3,096 | ₩3,203 | +2.13% | 60.8만 |
|---|
| 2026.07.31 | ₩3,177 | ₩3,270 | ₩3,030 | ₩3,110 | -2.10% | 64.8만 |
|---|
| 2026.07.30 | ₩2,923 | ₩3,123 | ₩2,896 | ₩3,110 | +6.39% | 97.3만 |
|---|
| 2026.07.29 | ₩2,963 | ₩2,976 | ₩2,830 | ₩2,856 | -3.60% | 105만 |
|---|
| 2026.07.28 | ₩3,056 | ₩3,056 | ₩2,803 | ₩3,003 | -1.75% | 120.7만 |
|---|
| 2026.07.27 | ₩3,110 | ₩3,163 | ₩2,963 | ₩3,096 | -0.43% | 100.6만 |
|---|
| 2026.07.24 | ₩3,150 | ₩3,150 | ₩3,003 | ₩3,056 | -2.97% | 74.1만 |
|---|
| 2026.07.23 | ₩3,177 | ₩3,270 | ₩3,030 | ₩3,070 | -3.36% | 78.5만 |
|---|
| 2026.07.22 | ₩3,243 | ₩3,403 | ₩3,203 | ₩3,230 | -0.41% | 87.7만 |
|---|
| 2026.07.21 | ₩3,110 | ₩3,297 | ₩3,110 | ₩3,270 | +5.15% | 105.1만 |
|---|
| 2026.07.20 | ₩3,110 | ₩3,177 | ₩3,043 | ₩3,056 | -1.72% | 97.7만 |
|---|
| 2026.07.17 | ₩3,003 | ₩3,070 | ₩2,910 | ₩3,016 | +0.44% | 104.7만 |
|---|
| 2026.07.16 | ₩3,203 | ₩3,217 | ₩3,070 | ₩3,096 | -3.33% | 78.6만 |
|---|
| 2026.07.15 | ₩3,136 | ₩3,323 | ₩3,110 | ₩3,217 | +2.55% | 118만 |
|---|
| 2026.07.14 | ₩3,070 | ₩3,257 | ₩3,070 | ₩3,110 | +1.30% | 123.8만 |
|---|
| 2026.07.13 | ₩3,283 | ₩3,283 | ₩3,016 | ₩3,070 | -6.50% | 179.9만 |
|---|
| 2026.07.10 | ₩3,257 | ₩3,363 | ₩3,243 | ₩3,337 | +2.46% | 81.5만 |
|---|
| 2026.07.09 | ₩3,243 | ₩3,310 | ₩3,217 | ₩3,257 | +0.41% | 65.9만 |
|---|
| 2026.07.08 | ₩3,270 | ₩3,323 | ₩3,150 | ₩3,203 | -2.04% | 70.2만 |
|---|
| 2026.07.07 | ₩3,577 | ₩3,590 | ₩3,297 | ₩3,297 | -7.84% | 137.8만 |
|---|
| 2026.07.06 | ₩3,737 | ₩3,857 | ₩3,604 | ₩3,630 | -2.86% | 95.4만 |
|---|
| 2026.07.02 | ₩3,684 | ₩3,937 | ₩3,657 | ₩3,737 | +1.45% | 90.1만 |
|---|
| 2026.07.01 | ₩3,750 | ₩3,884 | ₩3,670 | ₩3,697 | -1.42% | 67.2만 |
|---|
| 2026.06.30 | ₩3,644 | ₩3,977 | ₩3,644 | ₩3,871 | +6.23% | 153.4만 |
|---|
| 2026.06.29 | ₩3,710 | ₩3,790 | ₩3,537 | ₩3,644 | -1.80% | 117.6만 |
|---|
| 2026.06.26 | ₩3,630 | ₩3,764 | ₩3,577 | ₩3,657 | +0.74% | 293.7만 |
|---|
| 2026.06.25 | ₩3,831 | ₩3,844 | ₩3,577 | ₩3,670 | -4.18% | 105.1만 |
|---|
| 2026.06.24 | ₩4,097 | ₩4,191 | ₩3,710 | ₩3,750 | -8.47% | 160.5만 |
|---|
| 2026.06.23 | ₩4,057 | ₩4,231 | ₩4,031 | ₩4,111 | +1.32% | 101.3만 |
|---|
| 2026.06.22 | ₩4,404 | ₩4,404 | ₩4,124 | ₩4,218 | -4.24% | 154.3만 |
|---|
| 2026.06.18 | ₩4,525 | ₩4,618 | ₩4,311 | ₩4,418 | -2.36% | 314.8만 |
|---|
| 2026.06.17 | ₩4,471 | ₩4,685 | ₩4,271 | ₩4,351 | -2.69% | 129.5만 |
|---|
| 2026.06.16 | ₩4,685 | ₩4,992 | ₩4,431 | ₩4,444 | -5.13% | 229.9만 |
|---|
| 2026.06.15 | ₩4,511 | ₩4,792 | ₩4,338 | ₩4,538 | +0.59% | 308.9만 |
|---|
| 2026.06.12 | ₩4,231 | ₩4,378 | ₩3,951 | ₩4,164 | -1.58% | 222.1만 |
|---|
| 2026.06.11 | ₩4,044 | ₩4,271 | ₩3,964 | ₩4,231 | +4.62% | 139.3만 |
|---|
| 2026.06.10 | ₩4,244 | ₩4,324 | ₩3,977 | ₩4,004 | -5.66% | 193.6만 |
|---|
| 2026.06.09 | ₩4,605 | ₩4,778 | ₩4,084 | ₩4,258 | -7.54% | 202.1만 |
|---|
| 2026.06.08 | ₩4,938 | ₩4,938 | ₩4,511 | ₩4,565 | -7.57% | 130만 |
|---|
| 2026.06.05 | ₩5,486 | ₩5,552 | ₩4,818 | ₩4,872 | -11.19% | 172.3만 |
|---|
| 2026.06.04 | ₩5,379 | ₩5,806 | ₩5,352 | ₩5,646 | +4.96% | 133.4만 |
|---|
| 2026.06.03 | ₩6,059 | ₩6,073 | ₩5,486 | ₩5,486 | -9.47% | 138.7만 |
|---|
| 2026.06.02 | ₩5,552 | ₩6,326 | ₩5,552 | ₩6,099 | +9.86% | 191.6만 |
|---|
| 2026.06.01 | ₩5,873 | ₩6,059 | ₩5,392 | ₩5,672 | -3.41% | 229.3만 |
|---|
| 2026.05.29 | ₩6,033 | ₩6,607 | ₩5,632 | ₩6,140 | +1.77% | 435만 |
|---|
| 2026.05.28 | ₩6,193 | ₩6,273 | ₩5,886 | ₩6,006 | -3.02% | 263.7만 |
|---|
| 2026.05.27 | ₩6,393 | ₩6,513 | ₩6,073 | ₩6,313 | -1.25% | 258.5만 |
|---|
| 2026.05.26 | ₩6,927 | ₩7,007 | ₩5,953 | ₩6,473 | -6.55% | 450.7만 |
|---|
| 2026.05.22 | ₩6,353 | ₩7,501 | ₩6,340 | ₩6,860 | +7.98% | 500.1만 |
|---|
| 2026.05.21 | ₩6,033 | ₩6,433 | ₩5,686 | ₩6,273 | +3.98% | 353만 |
|---|
| 2026.05.20 | ₩5,339 | ₩6,246 | ₩5,312 | ₩6,033 | +13.00% | 495.7만 |
|---|
| 2026.05.19 | ₩4,738 | ₩5,659 | ₩4,725 | ₩5,486 | +15.77% | 674만 |
|---|
| 2026.05.18 | ₩4,218 | ₩5,098 | ₩4,204 | ₩4,872 | +15.51% | 675.5만 |
|---|
| 2026.05.15 | ₩3,230 | ₩4,111 | ₩3,217 | ₩4,004 | +23.97% | 339.7만 |
|---|
| 2026.05.14 | ₩4,031 | ₩4,218 | ₩3,964 | ₩4,111 | +1.99% | 187.4만 |
|---|
| 2026.05.13 | ₩3,871 | ₩4,084 | ₩3,737 | ₩4,031 | +4.14% | 145.5만 |
|---|
| 2026.05.12 | ₩4,004 | ₩4,084 | ₩3,831 | ₩3,871 | -3.33% | 141.6만 |
|---|
| 2026.05.11 | ₩4,111 | ₩4,338 | ₩4,071 | ₩4,071 | -0.97% | 113.2만 |
|---|
| 2026.05.08 | ₩3,817 | ₩4,204 | ₩3,804 | ₩4,151 | +8.74% | 201.2만 |
|---|
| 2026.05.07 | ₩3,817 | ₩3,951 | ₩3,697 | ₩3,817 | 0.00% | 109.1만 |
|---|
| 2026.05.06 | ₩3,604 | ₩3,884 | ₩3,550 | ₩3,844 | +6.67% | 110.9만 |
|---|
| 2026.05.05 | ₩3,550 | ₩3,684 | ₩3,497 | ₩3,617 | +1.88% | 78.8만 |
|---|
| 2026.05.04 | ₩3,790 | ₩3,884 | ₩3,524 | ₩3,550 | -6.34% | 128.7만 |
|---|
| 2026.05.01 | ₩3,790 | ₩3,844 | ₩3,644 | ₩3,790 | 0.00% | 140.9만 |
|---|
| 2026.04.30 | ₩3,230 | ₩3,871 | ₩3,203 | ₩3,844 | +19.01% | 354.6만 |
|---|
| 2026.04.29 | ₩3,163 | ₩3,217 | ₩3,136 | ₩3,177 | +0.42% | 54.7만 |
|---|
| 2026.04.28 | ₩3,110 | ₩3,230 | ₩3,016 | ₩3,217 | +3.43% | 49.4만 |
|---|
| 2026.04.27 | ₩3,243 | ₩3,270 | ₩3,110 | ₩3,123 | -3.70% | 80.1만 |
|---|
| 2026.04.24 | ₩3,243 | ₩3,323 | ₩3,177 | ₩3,297 | +1.65% | 58.8만 |
|---|
| 2026.04.23 | ₩3,363 | ₩3,377 | ₩3,177 | ₩3,190 | -5.16% | 59.1만 |
|---|
| 2026.04.22 | ₩3,337 | ₩3,457 | ₩3,337 | ₩3,363 | +0.80% | 64.7만 |
|---|
| 2026.04.21 | ₩3,550 | ₩3,617 | ₩3,297 | ₩3,310 | -6.77% | 131만 |
|---|
| 2026.04.20 | ₩3,470 | ₩3,617 | ₩3,417 | ₩3,537 | +1.92% | 107.3만 |
|---|
| 2026.04.17 | ₩3,604 | ₩3,697 | ₩3,470 | ₩3,484 | -3.33% | 124.3만 |
|---|
| 2026.04.16 | ₩3,484 | ₩3,550 | ₩3,417 | ₩3,497 | +0.38% | 49.6만 |
|---|
| 2026.04.15 | ₩3,417 | ₩3,564 | ₩3,377 | ₩3,484 | +1.95% | 76.8만 |
|---|
| 2026.04.14 | ₩3,323 | ₩3,443 | ₩3,297 | ₩3,430 | +3.21% | 81.1만 |
|---|
| 2026.04.13 | ₩3,177 | ₩3,337 | ₩3,163 | ₩3,310 | +4.20% | 52.7만 |
|---|
| 2026.04.10 | ₩3,203 | ₩3,283 | ₩3,136 | ₩3,203 | 0.00% | 41.2만 |
|---|
| 2026.04.09 | ₩3,243 | ₩3,283 | ₩3,190 | ₩3,203 | -1.23% | 29.4만 |
|---|
| 2026.04.08 | ₩3,337 | ₩3,337 | ₩3,230 | ₩3,257 | -2.40% | 66.1만 |
|---|
| 2026.04.07 | ₩3,270 | ₩3,323 | ₩3,070 | ₩3,136 | -4.08% | 101.3만 |
|---|
| 2026.04.06 | ₩3,190 | ₩3,390 | ₩3,177 | ₩3,337 | +4.60% | 101.4만 |
|---|
| 2026.04.02 | ₩2,963 | ₩3,177 | ₩2,950 | ₩3,150 | +6.31% | 64.1만 |
|---|
| 2026.04.01 | ₩3,136 | ₩3,270 | ₩3,123 | ₩3,136 | 0.00% | 67.4만 |
|---|
| 2026.03.31 | ₩2,843 | ₩3,096 | ₩2,843 | ₩3,083 | +8.45% | 101.3만 |
|---|
| 2026.03.30 | ₩2,936 | ₩2,976 | ₩2,723 | ₩2,763 | -5.91% | 59.6만 |
|---|
| 2026.03.27 | ₩2,976 | ₩3,070 | ₩2,883 | ₩2,896 | -2.69% | 62.4만 |
|---|
| 2026.03.26 | ₩3,163 | ₩3,297 | ₩2,976 | ₩3,003 | -5.06% | 104.6만 |
|---|
| 2026.03.25 | ₩3,283 | ₩3,297 | ₩3,163 | ₩3,230 | -1.63% | 56.2만 |
|---|
| 2026.03.24 | ₩3,150 | ₩3,323 | ₩3,150 | ₩3,257 | +3.39% | 70.2만 |
|---|
| 2026.03.23 | ₩3,123 | ₩3,323 | ₩3,096 | ₩3,217 | +2.99% | 131.9만 |
|---|
| 2026.03.20 | ₩2,883 | ₩3,136 | ₩2,870 | ₩3,016 | +4.63% | 151.5만 |
|---|
| 2026.03.19 | ₩2,669 | ₩2,950 | ₩2,629 | ₩2,923 | +9.50% | 113.6만 |
|---|
| 2026.03.18 | ₩2,843 | ₩2,856 | ₩2,669 | ₩2,709 | -4.69% | 128.5만 |
|---|
| 2026.03.17 | ₩2,830 | ₩2,896 | ₩2,749 | ₩2,843 | +0.47% | 153만 |
|---|
| 2026.03.16 | ₩3,003 | ₩3,110 | ₩2,803 | ₩2,816 | -6.22% | 129.6만 |
|---|
| 2026.03.13 | ₩3,417 | ₩3,484 | ₩2,883 | ₩2,923 | -14.45% | 221.2만 |
|---|
| 2026.03.12 | ₩3,430 | ₩3,524 | ₩3,363 | ₩3,403 | -0.78% | 80.5만 |
|---|
| 2026.03.11 | ₩3,457 | ₩3,497 | ₩3,390 | ₩3,457 | 0.00% | 56.9만 |
|---|
| 2026.03.10 | ₩3,497 | ₩3,590 | ₩3,377 | ₩3,403 | -2.67% | 59.6만 |
|---|
| 2026.03.09 | ₩3,337 | ₩3,524 | ₩3,217 | ₩3,457 | +3.60% | 93.7만 |
|---|
| 2026.03.06 | ₩3,443 | ₩3,470 | ₩3,363 | ₩3,403 | -1.16% | 63.3만 |
|---|
| 2026.03.05 | ₩3,590 | ₩3,590 | ₩3,417 | ₩3,484 | -2.97% | 72.3만 |
|---|
| 2026.03.04 | ₩3,564 | ₩3,670 | ₩3,550 | ₩3,564 | 0.00% | 64.5만 |
|---|
| 2026.03.03 | ₩3,604 | ₩3,604 | ₩3,363 | ₩3,510 | -2.59% | 89.3만 |
|---|
| 2026.03.02 | ₩3,670 | ₩3,817 | ₩3,630 | ₩3,737 | +1.82% | 101.7만 |
|---|
| 2026.02.27 | ₩3,964 | ₩4,017 | ₩3,857 | ₩3,857 | -2.69% | 63.8만 |
|---|
| 2026.02.26 | ₩4,031 | ₩4,164 | ₩3,937 | ₩4,111 | +1.99% | 82.9만 |
|---|
| 2026.02.25 | ₩4,111 | ₩4,231 | ₩4,004 | ₩4,031 | -1.95% | 280.1만 |
|---|
| 2026.02.24 | ₩3,657 | ₩4,218 | ₩3,644 | ₩4,111 | +12.41% | 189만 |
|---|
| 2026.02.23 | ₩3,617 | ₩3,724 | ₩3,524 | ₩3,630 | +0.37% | 71.2만 |
|---|
| 2026.02.20 | ₩3,764 | ₩3,911 | ₩3,670 | ₩3,684 | -2.13% | 112.9만 |
|---|
| 2026.02.19 | ₩3,443 | ₩3,804 | ₩3,417 | ₩3,777 | +9.69% | 130.8만 |
|---|
| 2026.02.18 | ₩3,537 | ₩3,657 | ₩3,403 | ₩3,443 | -2.64% | 82만 |
|---|
| 2026.02.17 | ₩3,390 | ₩3,630 | ₩3,310 | ₩3,524 | +3.94% | 78.3만 |
|---|
| 2026.02.13 | ₩3,337 | ₩3,470 | ₩3,297 | ₩3,377 | +1.20% | 61만 |
|---|
| 2026.02.12 | ₩3,430 | ₩3,484 | ₩3,283 | ₩3,297 | -3.89% | 67.7만 |
|---|
| 2026.02.11 | ₩3,590 | ₩3,604 | ₩3,337 | ₩3,403 | -5.20% | 69.5만 |
|---|
| 2026.02.10 | ₩3,537 | ₩3,670 | ₩3,484 | ₩3,537 | 0.00% | 81.1만 |
|---|
| 2026.02.09 | ₩3,350 | ₩3,564 | ₩3,243 | ₩3,510 | +4.78% | 82.5만 |
|---|
| 2026.02.06 | ₩3,123 | ₩3,363 | ₩3,123 | ₩3,350 | +7.26% | 115만 |
|---|
| 2026.02.05 | ₩3,217 | ₩3,257 | ₩3,030 | ₩3,056 | -4.98% | 140.2만 |
|---|
| 2026.02.04 | ₩3,564 | ₩3,564 | ₩3,190 | ₩3,310 | -7.12% | 177.7만 |
|---|
| 2026.02.03 | ₩3,417 | ₩3,470 | ₩3,270 | ₩3,443 | +0.78% | 85.3만 |
|---|
| 2026.02.02 | ₩3,510 | ₩3,510 | ₩3,297 | ₩3,337 | -4.94% | 131.3만 |
|---|
| 2026.01.30 | ₩3,457 | ₩3,577 | ₩3,390 | ₩3,510 | +1.54% | 94만 |
|---|
| 2026.01.29 | ₩3,510 | ₩3,524 | ₩3,337 | ₩3,484 | -0.76% | 116.3만 |
|---|
| 2026.01.28 | ₩3,871 | ₩3,924 | ₩3,484 | ₩3,497 | -9.66% | 160.7만 |
|---|
| 2026.01.27 | ₩3,737 | ₩3,911 | ₩3,710 | ₩3,857 | +3.21% | 90.2만 |
|---|
| 2026.01.26 | ₩4,004 | ₩4,004 | ₩3,697 | ₩3,737 | -6.67% | 136.3만 |
|---|
| 2026.01.23 | ₩4,057 | ₩4,057 | ₩3,937 | ₩3,977 | -1.97% | 102.5만 |
|---|
| 2026.01.22 | ₩4,017 | ₩4,191 | ₩4,017 | ₩4,057 | +1.00% | 81.1만 |
|---|
| 2026.01.21 | ₩4,218 | ₩4,244 | ₩3,897 | ₩3,977 | -5.70% | 169.4만 |
|---|
| 2026.01.20 | ₩4,057 | ₩4,271 | ₩3,977 | ₩4,178 | +2.96% | 110.9만 |
|---|
| 2026.01.16 | ₩4,444 | ₩4,471 | ₩4,204 | ₩4,218 | -5.11% | 139.2만 |
|---|
| 2026.01.15 | ₩4,485 | ₩4,591 | ₩4,311 | ₩4,418 | -1.49% | 158.4만 |
|---|
| 2026.01.14 | ₩4,525 | ₩4,698 | ₩4,311 | ₩4,471 | -1.18% | 137.5만 |
|---|
| 2026.01.13 | ₩4,591 | ₩4,658 | ₩4,418 | ₩4,565 | -0.58% | 91.1만 |
|---|
| 2026.01.12 | ₩4,404 | ₩4,645 | ₩4,324 | ₩4,578 | +3.94% | 140.2만 |
|---|
| 2026.01.09 | ₩4,565 | ₩4,671 | ₩4,298 | ₩4,418 | -3.22% | 173.3만 |
|---|
| 2026.01.08 | ₩4,271 | ₩4,578 | ₩4,244 | ₩4,551 | +6.56% | 153.9만 |
|---|
| 2026.01.07 | ₩4,765 | ₩4,858 | ₩4,298 | ₩4,311 | -9.52% | 234.2만 |
|---|
| 2026.01.06 | ₩4,751 | ₩4,965 | ₩4,645 | ₩4,685 | -1.40% | 341.5만 |
|---|
| 2026.01.05 | ₩5,098 | ₩5,139 | ₩4,738 | ₩4,765 | -6.54% | 266.3만 |
|---|
| 2026.01.02 | ₩5,072 | ₩5,392 | ₩5,058 | ₩5,139 | +1.32% | 268.4만 |
|---|
| 2025.12.31 | ₩5,125 | ₩5,205 | ₩4,778 | ₩5,045 | -1.56% | 189.7만 |
|---|
| 2025.12.30 | ₩4,725 | ₩5,192 | ₩4,671 | ₩5,139 | +8.76% | 337.9만 |
|---|
| 2025.12.29 | ₩4,351 | ₩4,778 | ₩4,204 | ₩4,738 | +8.90% | 241.9만 |
|---|
| 2025.12.26 | ₩4,418 | ₩4,658 | ₩4,298 | ₩4,485 | +1.51% | 265.3만 |
|---|
| 2025.12.24 | ₩4,925 | ₩4,925 | ₩4,164 | ₩4,258 | -13.55% | 504.7만 |
|---|
| 2025.12.23 | ₩3,897 | ₩5,032 | ₩3,897 | ₩4,992 | +28.08% | 1135.1만 |
|---|
| 2025.12.22 | ₩4,191 | ₩4,244 | ₩3,831 | ₩3,884 | -7.32% | 190.7만 |
|---|
| 2025.12.19 | ₩4,284 | ₩4,351 | ₩4,044 | ₩4,097 | -4.36% | 962만 |
|---|
| 2025.12.18 | ₩3,977 | ₩4,391 | ₩3,977 | ₩4,204 | +5.70% | 343.6만 |
|---|
| 2025.12.17 | ₩3,884 | ₩4,084 | ₩3,831 | ₩3,844 | -1.03% | 290.6만 |
|---|
| 2025.12.16 | ₩3,577 | ₩3,924 | ₩3,564 | ₩3,871 | +8.21% | 192.4만 |
|---|
| 2025.12.15 | ₩3,684 | ₩3,764 | ₩3,590 | ₩3,617 | -1.81% | 222.3만 |
|---|
| 2025.12.12 | ₩3,964 | ₩4,004 | ₩3,604 | ₩3,617 | -8.75% | 137.8만 |
|---|
| 2025.12.11 | ₩4,151 | ₩4,151 | ₩3,844 | ₩3,964 | -4.50% | 126.4만 |
|---|
| 2025.12.10 | ₩4,004 | ₩4,271 | ₩3,924 | ₩4,204 | +5.00% | 189.3만 |
|---|
| 2025.12.09 | ₩3,844 | ₩4,071 | ₩3,804 | ₩4,017 | +4.51% | 126.8만 |
|---|
| 2025.12.08 | ₩3,737 | ₩3,897 | ₩3,697 | ₩3,884 | +3.93% | 148.8만 |
|---|
| 2025.12.05 | ₩3,670 | ₩3,737 | ₩3,630 | ₩3,697 | +0.73% | 92.2만 |
|---|
| 2025.12.04 | ₩3,497 | ₩3,697 | ₩3,497 | ₩3,684 | +5.34% | 122.3만 |
|---|
| 2025.12.03 | ₩3,457 | ₩3,590 | ₩3,337 | ₩3,550 | +2.70% | 103.5만 |
|---|
| 2025.12.02 | ₩3,323 | ₩3,524 | ₩3,283 | ₩3,457 | +4.02% | 92.8만 |
|---|
| 2025.12.01 | ₩3,497 | ₩3,537 | ₩3,230 | ₩3,310 | -5.34% | 191.4만 |
|---|
| 2025.11.28 | ₩3,417 | ₩3,817 | ₩3,390 | ₩3,590 | +5.08% | 429.1만 |
|---|
| 2025.11.26 | ₩3,123 | ₩3,350 | ₩3,123 | ₩3,177 | +1.71% | 190.9만 |
|---|
| 2025.11.25 | ₩3,043 | ₩3,123 | ₩2,936 | ₩3,110 | +2.19% | 115.1만 |
|---|
| 2025.11.24 | ₩2,936 | ₩3,083 | ₩2,870 | ₩3,043 | +3.64% | 117.6만 |
|---|
| 2025.11.21 | ₩2,763 | ₩2,923 | ₩2,669 | ₩2,896 | +4.83% | 207.6만 |
|---|
| 2025.11.20 | ₩3,030 | ₩3,070 | ₩2,709 | ₩2,736 | -9.69% | 155.4만 |
|---|
| 2025.11.19 | ₩2,910 | ₩3,043 | ₩2,870 | ₩2,910 | 0.00% | 166.2만 |
|---|
| 2025.11.18 | ₩2,803 | ₩2,990 | ₩2,803 | ₩2,910 | +3.81% | 147.9만 |
|---|
| 2025.11.17 | ₩2,990 | ₩3,083 | ₩2,749 | ₩2,843 | -4.91% | 200.1만 |
|---|
| 2025.11.14 | ₩3,110 | ₩3,257 | ₩2,990 | ₩3,016 | -3.00% | 210.9만 |
|---|
| 2025.11.13 | ₩3,550 | ₩3,630 | ₩3,203 | ₩3,270 | -7.89% | 261.2만 |
|---|
| 2025.11.12 | ₩3,510 | ₩3,684 | ₩3,510 | ₩3,604 | +2.66% | 163.2만 |
|---|
| 2025.11.11 | ₩3,670 | ₩3,670 | ₩3,417 | ₩3,497 | -4.73% | 176.8만 |
|---|
| 2025.11.10 | ₩3,964 | ₩4,031 | ₩3,644 | ₩3,670 | -7.41% | 149.6만 |
|---|
| 2025.11.07 | ₩3,670 | ₩3,817 | ₩3,550 | ₩3,804 | +3.64% | 157.3만 |
|---|
| 2025.11.06 | ₩4,071 | ₩4,097 | ₩3,764 | ₩3,804 | -6.56% | 121.4만 |
|---|
| 2025.11.05 | ₩4,138 | ₩4,164 | ₩3,977 | ₩4,071 | -1.61% | 146.4만 |
|---|
| 2025.11.04 | ₩4,324 | ₩4,391 | ₩4,124 | ₩4,164 | -3.70% | 177.1만 |
|---|
| 2025.11.03 | ₩4,471 | ₩4,565 | ₩4,404 | ₩4,525 | +1.19% | 113.3만 |
|---|
| 2025.10.31 | ₩4,444 | ₩4,591 | ₩4,404 | ₩4,471 | +0.60% | 100.6만 |
|---|
| 2025.10.30 | ₩4,698 | ₩4,738 | ₩4,364 | ₩4,391 | -6.53% | 132.7만 |
|---|
| 2025.10.29 | ₩4,738 | ₩4,858 | ₩4,671 | ₩4,818 | +1.69% | 174.5만 |
|---|
| 2025.10.28 | ₩4,805 | ₩4,858 | ₩4,698 | ₩4,778 | -0.56% | 139.7만 |
|---|
| 2025.10.27 | ₩5,018 | ₩5,112 | ₩4,765 | ₩4,832 | -3.72% | 125.6만 |
|---|
| 2025.10.24 | ₩4,952 | ₩5,045 | ₩4,858 | ₩4,885 | -1.35% | 152만 |
|---|
| 2025.10.23 | ₩4,711 | ₩4,938 | ₩4,711 | ₩4,818 | +2.27% | 122.8만 |
|---|
| 2025.10.22 | ₩5,205 | ₩5,299 | ₩4,578 | ₩4,698 | -9.74% | 266.1만 |
|---|
| 2025.10.21 | ₩5,432 | ₩5,472 | ₩5,112 | ₩5,272 | -2.95% | 176.1만 |
|---|
| 2025.10.20 | ₩5,125 | ₩5,539 | ₩5,072 | ₩5,445 | +6.25% | 274.2만 |
|---|
| 2025.10.17 | ₩5,205 | ₩5,205 | ₩4,832 | ₩4,965 | -4.62% | 250.8만 |
|---|
| 2025.10.16 | ₩5,419 | ₩5,539 | ₩5,072 | ₩5,325 | -1.72% | 186.2만 |
|---|
| 2025.10.15 | ₩5,045 | ₩5,405 | ₩4,978 | ₩5,392 | +6.88% | 264만 |
|---|
| 2025.10.14 | ₩4,738 | ₩5,072 | ₩4,511 | ₩4,925 | +3.94% | 185.7만 |
|---|
| 2025.10.13 | ₩4,938 | ₩4,992 | ₩4,738 | ₩4,858 | -1.62% | 128.3만 |
|---|
| 2025.10.10 | ₩5,152 | ₩5,245 | ₩4,685 | ₩4,698 | -8.81% | 301.9만 |
|---|