시장 데이터를 불러오는 중
전체 종목
비즐라 실버 과거 주가
Vizsla Silver Corp. Common Shares · VZLA · NYSE American
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vizsla Silver Corp. Common Shares · VZLA · NYSE American
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,787 | ₩4,867 | ₩4,693 | ₩4,760 | -0.56% | 335.3만 |
| 2026.10.08 | ₩4,599 | ₩4,692 | ₩4,546 | ₩4,653 | +1.17% | 358.4만 |
| 2026.10.07 | ₩4,572 | ₩4,640 | ₩4,438 | ₩4,586 | +0.29% | 545.4만 |
| 2026.10.06 | ₩4,720 | ₩4,787 | ₩4,593 | ₩4,733 | +0.28% | 445.7만 |
| 2026.10.05 | ₩4,894 | ₩4,908 | ₩4,640 | ₩4,707 | -3.84% | 539.6만 |
| 2026.10.02 | ₩5,136 | ₩5,162 | ₩4,834 | ₩4,841 | -5.74% | 550.5만 |
| 2026.10.01 | ₩5,082 | ₩5,149 | ₩4,948 | ₩5,028 | -1.06% | 663.7만 |
| 2026.09.30 | ₩5,122 | ₩5,189 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,015 |
| ₩5,082 |
| -0.79% |
| 410.3만 |
| 2026.09.29 | ₩5,136 | ₩5,189 | ₩5,042 | ₩5,149 | +0.26% | 353.9만 |
|---|
| 2026.09.28 | ₩5,042 | ₩5,203 | ₩4,968 | ₩5,122 | +1.60% | 429.6만 |
|---|
| 2026.09.25 | ₩5,323 | ₩5,364 | ₩5,203 | ₩5,297 | -0.50% | 345.6만 |
|---|
| 2026.09.24 | ₩5,364 | ₩5,384 | ₩5,203 | ₩5,283 | -1.50% | 446.8만 |
|---|
| 2026.09.23 | ₩5,538 | ₩5,578 | ₩5,323 | ₩5,417 | -2.18% | 629만 |
|---|
| 2026.09.22 | ₩5,457 | ₩5,779 | ₩5,404 | ₩5,766 | +5.65% | 460.8만 |
|---|
| 2026.09.21 | ₩5,471 | ₩5,502 | ₩5,337 | ₩5,457 | -0.25% | 458.3만 |
|---|
| 2026.09.18 | ₩5,390 | ₩5,511 | ₩5,283 | ₩5,471 | +1.49% | 434.7만 |
|---|
| 2026.09.17 | ₩5,162 | ₩5,390 | ₩5,109 | ₩5,377 | +4.16% | 452.1만 |
|---|
| 2026.09.16 | ₩5,149 | ₩5,176 | ₩4,814 | ₩4,948 | -3.91% | 397.8만 |
|---|
| 2026.09.15 | ₩5,109 | ₩5,109 | ₩4,854 | ₩5,042 | -1.31% | 375.2만 |
|---|
| 2026.09.14 | ₩5,162 | ₩5,189 | ₩5,002 | ₩5,082 | -1.56% | 422만 |
|---|
| 2026.09.11 | ₩5,457 | ₩5,518 | ₩5,243 | ₩5,323 | -2.46% | 379.2만 |
|---|
| 2026.09.10 | ₩5,270 | ₩5,377 | ₩5,216 | ₩5,364 | +1.78% | 465.6만 |
|---|
| 2026.09.09 | ₩5,612 | ₩5,612 | ₩5,343 | ₩5,484 | -2.27% | 548.2만 |
|---|
| 2026.09.08 | ₩5,364 | ₩5,592 | ₩5,364 | ₩5,471 | +2.00% | 352만 |
|---|
| 2026.09.04 | ₩5,390 | ₩5,464 | ₩5,290 | ₩5,364 | -0.50% | 555.8만 |
|---|
| 2026.09.03 | ₩5,726 | ₩5,739 | ₩5,471 | ₩5,592 | -2.34% | 391만 |
|---|
| 2026.09.02 | ₩5,323 | ₩5,612 | ₩5,323 | ₩5,565 | +4.53% | 640.8만 |
|---|
| 2026.09.01 | ₩5,216 | ₩5,337 | ₩5,149 | ₩5,176 | -0.77% | 616만 |
|---|
| 2026.08.31 | ₩5,364 | ₩5,457 | ₩5,250 | ₩5,431 | +1.25% | 605.9만 |
|---|
| 2026.08.28 | ₩5,632 | ₩5,699 | ₩5,276 | ₩5,364 | -4.76% | 785.3만 |
|---|
| 2026.08.27 | ₩5,431 | ₩5,585 | ₩5,390 | ₩5,578 | +2.72% | 710.5만 |
|---|
| 2026.08.26 | ₩5,283 | ₩5,451 | ₩5,260 | ₩5,390 | +2.03% | 259.3만 |
|---|
| 2026.08.25 | ₩5,216 | ₩5,451 | ₩5,162 | ₩5,417 | +3.86% | 380.6만 |
|---|
| 2026.08.24 | ₩5,404 | ₩5,484 | ₩5,203 | ₩5,270 | -2.48% | 584.9만 |
|---|
| 2026.08.21 | ₩5,364 | ₩5,397 | ₩5,189 | ₩5,310 | -1.00% | 1175.7만 |
|---|
| 2026.08.20 | ₩5,136 | ₩5,337 | ₩5,122 | ₩5,189 | +1.04% | 505.4만 |
|---|
| 2026.08.19 | ₩5,002 | ₩5,243 | ₩4,955 | ₩5,216 | +4.29% | 528.4만 |
|---|
| 2026.08.18 | ₩4,800 | ₩4,867 | ₩4,707 | ₩4,787 | -0.28% | 406.2만 |
|---|
| 2026.08.17 | ₩5,015 | ₩5,055 | ₩4,841 | ₩4,894 | -2.41% | 657.7만 |
|---|
| 2026.08.14 | ₩5,055 | ₩5,228 | ₩5,008 | ₩5,042 | -0.27% | 463.7만 |
|---|
| 2026.08.13 | ₩5,028 | ₩5,042 | ₩4,921 | ₩5,015 | -0.27% | 336만 |
|---|
| 2026.08.12 | ₩5,270 | ₩5,310 | ₩5,062 | ₩5,095 | -3.31% | 330.8만 |
|---|
| 2026.08.11 | ₩5,162 | ₩5,189 | ₩5,055 | ₩5,136 | -0.52% | 581.9만 |
|---|
| 2026.08.10 | ₩5,002 | ₩5,263 | ₩4,975 | ₩5,203 | +4.02% | 612.2만 |
|---|
| 2026.08.07 | ₩4,988 | ₩5,102 | ₩4,881 | ₩5,015 | +0.54% | 1011.4만 |
|---|
| 2026.08.06 | ₩4,747 | ₩4,847 | ₩4,680 | ₩4,733 | -0.28% | 356.9만 |
|---|
| 2026.08.05 | ₩4,787 | ₩4,893 | ₩4,720 | ₩4,814 | +0.56% | 841.3만 |
|---|
| 2026.08.04 | ₩4,492 | ₩4,640 | ₩4,452 | ₩4,559 | +1.49% | 699.7만 |
|---|
| 2026.08.03 | ₩4,170 | ₩4,398 | ₩4,109 | ₩4,371 | +4.82% | 275.6만 |
|---|
| 2026.07.31 | ₩4,224 | ₩4,277 | ₩4,145 | ₩4,210 | -0.32% | 512만 |
|---|
| 2026.07.30 | ₩4,277 | ₩4,358 | ₩4,224 | ₩4,345 | +1.57% | 253.2만 |
|---|
| 2026.07.29 | ₩4,224 | ₩4,338 | ₩4,050 | ₩4,184 | -0.95% | 473.3만 |
|---|
| 2026.07.28 | ₩4,358 | ₩4,385 | ₩4,184 | ₩4,277 | -1.85% | 274만 |
|---|
| 2026.07.27 | ₩4,492 | ₩4,559 | ₩4,311 | ₩4,452 | -0.90% | 533.9만 |
|---|
| 2026.07.24 | ₩4,358 | ₩4,472 | ₩4,291 | ₩4,425 | +1.54% | 469.7만 |
|---|
| 2026.07.23 | ₩4,425 | ₩4,505 | ₩4,304 | ₩4,345 | -1.82% | 560만 |
|---|
| 2026.07.22 | ₩4,425 | ₩4,747 | ₩4,425 | ₩4,586 | +3.64% | 692.3만 |
|---|
| 2026.07.21 | ₩4,371 | ₩4,465 | ₩4,324 | ₩4,412 | +0.92% | 623.8만 |
|---|
| 2026.07.20 | ₩4,090 | ₩4,271 | ₩4,090 | ₩4,224 | +3.28% | 384.7만 |
|---|
| 2026.07.17 | ₩4,050 | ₩4,157 | ₩3,922 | ₩4,117 | +1.66% | 507.2만 |
|---|
| 2026.07.16 | ₩4,251 | ₩4,251 | ₩4,050 | ₩4,117 | -3.15% | 682.1만 |
|---|
| 2026.07.15 | ₩4,291 | ₩4,371 | ₩4,117 | ₩4,291 | 0.00% | 362.7만 |
|---|
| 2026.07.14 | ₩4,184 | ₩4,331 | ₩4,177 | ₩4,291 | +2.56% | 430.5만 |
|---|
| 2026.07.13 | ₩4,130 | ₩4,143 | ₩3,956 | ₩4,050 | -1.95% | 691.1만 |
|---|
| 2026.07.10 | ₩4,197 | ₩4,271 | ₩4,117 | ₩4,197 | 0.00% | 441.6만 |
|---|
| 2026.07.09 | ₩4,050 | ₩4,237 | ₩4,016 | ₩4,237 | +4.64% | 724.9만 |
|---|
| 2026.07.08 | ₩4,090 | ₩4,103 | ₩3,862 | ₩3,969 | -2.95% | 780.4만 |
|---|
| 2026.07.07 | ₩4,358 | ₩4,398 | ₩4,090 | ₩4,143 | -4.92% | 714.4만 |
|---|
| 2026.07.06 | ₩4,572 | ₩4,586 | ₩4,345 | ₩4,385 | -4.11% | 481.1만 |
|---|
| 2026.07.02 | ₩4,546 | ₩4,707 | ₩4,425 | ₩4,479 | -1.47% | 760.5만 |
|---|
| 2026.07.01 | ₩4,398 | ₩4,626 | ₩4,358 | ₩4,371 | -0.61% | 221.6만 |
|---|
| 2026.06.30 | ₩4,398 | ₩4,505 | ₩4,310 | ₩4,425 | +0.61% | 350.1만 |
|---|
| 2026.06.29 | ₩4,358 | ₩4,398 | ₩4,237 | ₩4,385 | +0.62% | 287만 |
|---|
| 2026.06.26 | ₩4,251 | ₩4,499 | ₩4,210 | ₩4,398 | +3.47% | 393.9만 |
|---|
| 2026.06.25 | ₩4,251 | ₩4,304 | ₩4,137 | ₩4,197 | -1.26% | 405.3만 |
|---|
| 2026.06.24 | ₩4,358 | ₩4,385 | ₩4,090 | ₩4,170 | -4.31% | 640.7만 |
|---|
| 2026.06.23 | ₩4,465 | ₩4,653 | ₩4,445 | ₩4,492 | +0.60% | 548만 |
|---|
| 2026.06.22 | ₩4,720 | ₩4,800 | ₩4,680 | ₩4,720 | 0.00% | 477.2만 |
|---|
| 2026.06.18 | ₩4,800 | ₩4,894 | ₩4,640 | ₩4,760 | -0.84% | 567.6만 |
|---|
| 2026.06.17 | ₩4,961 | ₩5,148 | ₩4,774 | ₩4,800 | -3.24% | 667.2만 |
|---|
| 2026.06.16 | ₩4,894 | ₩5,022 | ₩4,814 | ₩4,948 | +1.10% | 504.3만 |
|---|
| 2026.06.15 | ₩5,189 | ₩5,297 | ₩4,867 | ₩4,894 | -5.68% | 672.1만 |
|---|
| 2026.06.12 | ₩4,720 | ₩4,867 | ₩4,673 | ₩4,814 | +1.99% | 607.8만 |
|---|
| 2026.06.11 | ₩4,331 | ₩4,666 | ₩4,277 | ₩4,653 | +7.43% | 604.9만 |
|---|
| 2026.06.10 | ₩4,318 | ₩4,479 | ₩4,277 | ₩4,291 | -0.62% | 586.3만 |
|---|
| 2026.06.09 | ₩4,640 | ₩4,666 | ₩4,244 | ₩4,465 | -3.76% | 767.5만 |
|---|
| 2026.06.08 | ₩4,640 | ₩4,760 | ₩4,559 | ₩4,613 | -0.58% | 616.2만 |
|---|
| 2026.06.05 | ₩4,961 | ₩5,028 | ₩4,465 | ₩4,505 | -9.19% | 1035.4만 |
|---|
| 2026.06.04 | ₩5,283 | ₩5,330 | ₩5,142 | ₩5,149 | -2.54% | 543.5만 |
|---|
| 2026.06.03 | ₩5,417 | ₩5,444 | ₩5,142 | ₩5,176 | -4.46% | 499.7만 |
|---|
| 2026.06.02 | ₩5,551 | ₩5,616 | ₩5,404 | ₩5,538 | -0.24% | 552.1만 |
|---|
| 2026.06.01 | ₩5,136 | ₩5,605 | ₩5,069 | ₩5,431 | +5.74% | 1156.9만 |
|---|
| 2026.05.29 | ₩5,082 | ₩5,256 | ₩5,008 | ₩5,203 | +2.37% | 556.9만 |
|---|
| 2026.05.28 | ₩4,787 | ₩5,216 | ₩4,740 | ₩5,069 | +5.88% | 771.5만 |
|---|
| 2026.05.27 | ₩4,881 | ₩5,015 | ₩4,800 | ₩4,854 | -0.55% | 670.1만 |
|---|
| 2026.05.26 | ₩4,640 | ₩5,002 | ₩4,626 | ₩4,988 | +7.51% | 737.7만 |
|---|
| 2026.05.22 | ₩4,532 | ₩4,599 | ₩4,425 | ₩4,519 | -0.30% | 387.1만 |
|---|
| 2026.05.21 | ₩4,438 | ₩4,619 | ₩4,398 | ₩4,532 | +2.11% | 379.1만 |
|---|
| 2026.05.20 | ₩4,452 | ₩4,586 | ₩4,385 | ₩4,546 | +2.11% | 479.3만 |
|---|
| 2026.05.19 | ₩4,586 | ₩4,599 | ₩4,304 | ₩4,371 | -4.68% | 871.6만 |
|---|
| 2026.05.18 | ₩4,747 | ₩4,753 | ₩4,499 | ₩4,586 | -3.39% | 522.8만 |
|---|
| 2026.05.15 | ₩4,760 | ₩4,806 | ₩4,572 | ₩4,693 | -1.41% | 1242.7만 |
|---|
| 2026.05.14 | ₩5,162 | ₩5,162 | ₩4,847 | ₩5,042 | -2.34% | 833.9만 |
|---|
| 2026.05.13 | ₩5,082 | ₩5,297 | ₩4,988 | ₩5,162 | +1.58% | 626.1만 |
|---|
| 2026.05.12 | ₩4,881 | ₩5,176 | ₩4,780 | ₩5,162 | +5.77% | 653.9만 |
|---|
| 2026.05.11 | ₩4,867 | ₩5,069 | ₩4,854 | ₩5,002 | +2.75% | 741.4만 |
|---|
| 2026.05.08 | ₩4,680 | ₩4,814 | ₩4,626 | ₩4,774 | +2.01% | 524.4만 |
|---|
| 2026.05.07 | ₩4,787 | ₩4,988 | ₩4,599 | ₩4,599 | -3.92% | 718.3만 |
|---|
| 2026.05.06 | ₩4,593 | ₩4,680 | ₩4,505 | ₩4,640 | +1.02% | 589.1만 |
|---|
| 2026.05.05 | ₩4,572 | ₩4,633 | ₩4,331 | ₩4,331 | -5.28% | 399.5만 |
|---|
| 2026.05.04 | ₩4,559 | ₩4,693 | ₩4,405 | ₩4,505 | -1.18% | 516.1만 |
|---|
| 2026.05.01 | ₩4,559 | ₩4,707 | ₩4,465 | ₩4,640 | +1.76% | 551.5만 |
|---|
| 2026.04.30 | ₩4,707 | ₩4,827 | ₩4,505 | ₩4,532 | -3.70% | 457.3만 |
|---|
| 2026.04.29 | ₩4,546 | ₩4,666 | ₩4,465 | ₩4,559 | +0.29% | 778.6만 |
|---|
| 2026.04.28 | ₩4,559 | ₩4,700 | ₩4,479 | ₩4,586 | +0.59% | 689.3만 |
|---|
| 2026.04.27 | ₩4,465 | ₩4,760 | ₩4,425 | ₩4,720 | +5.71% | 1080.4만 |
|---|
| 2026.04.24 | ₩4,479 | ₩4,579 | ₩4,438 | ₩4,492 | +0.30% | 416.4만 |
|---|
| 2026.04.23 | ₩4,532 | ₩4,653 | ₩4,311 | ₩4,425 | -2.37% | 949.7만 |
|---|
| 2026.04.22 | ₩4,572 | ₩4,707 | ₩4,552 | ₩4,640 | +1.47% | 538.6만 |
|---|
| 2026.04.21 | ₩4,666 | ₩4,733 | ₩4,438 | ₩4,465 | -4.31% | 926.7만 |
|---|
| 2026.04.20 | ₩4,613 | ₩4,767 | ₩4,519 | ₩4,720 | +2.33% | 801.1만 |
|---|
| 2026.04.17 | ₩4,747 | ₩4,841 | ₩4,666 | ₩4,707 | -0.85% | 586만 |
|---|
| 2026.04.16 | ₩4,626 | ₩4,680 | ₩4,539 | ₩4,599 | -0.58% | 965만 |
|---|
| 2026.04.15 | ₩4,626 | ₩4,720 | ₩4,511 | ₩4,586 | -0.87% | 1103.8만 |
|---|
| 2026.04.14 | ₩4,519 | ₩4,653 | ₩4,479 | ₩4,640 | +2.67% | 728.2만 |
|---|
| 2026.04.13 | ₩4,291 | ₩4,492 | ₩4,284 | ₩4,438 | +3.44% | 661.3만 |
|---|
| 2026.04.10 | ₩4,452 | ₩4,505 | ₩4,318 | ₩4,358 | -2.11% | 491.8만 |
|---|
| 2026.04.09 | ₩4,398 | ₩4,479 | ₩4,291 | ₩4,385 | -0.30% | 516.8만 |
|---|
| 2026.04.08 | ₩4,626 | ₩4,653 | ₩4,338 | ₩4,425 | -4.35% | 676.2만 |
|---|
| 2026.04.07 | ₩4,371 | ₩4,412 | ₩4,184 | ₩4,331 | -0.92% | 782.7만 |
|---|
| 2026.04.06 | ₩4,371 | ₩4,492 | ₩4,298 | ₩4,425 | +1.23% | 683.9만 |
|---|
| 2026.04.02 | ₩4,197 | ₩4,465 | ₩4,157 | ₩4,371 | +4.15% | 801.7만 |
|---|
| 2026.04.01 | ₩4,559 | ₩4,579 | ₩4,445 | ₩4,465 | -2.06% | 862.3만 |
|---|
| 2026.03.31 | ₩4,291 | ₩4,492 | ₩4,291 | ₩4,425 | +3.12% | 946.7만 |
|---|
| 2026.03.30 | ₩4,304 | ₩4,353 | ₩4,123 | ₩4,197 | -2.49% | 651.1만 |
|---|
| 2026.03.27 | ₩4,103 | ₩4,358 | ₩4,050 | ₩4,224 | +2.94% | 635.9만 |
|---|
| 2026.03.26 | ₩4,143 | ₩4,311 | ₩4,090 | ₩4,103 | -0.97% | 658.8만 |
|---|
| 2026.03.25 | ₩4,425 | ₩4,469 | ₩4,277 | ₩4,345 | -1.82% | 732.1만 |
|---|
| 2026.03.24 | ₩4,063 | ₩4,237 | ₩4,009 | ₩4,197 | +3.30% | 526.7만 |
|---|
| 2026.03.23 | ₩4,076 | ₩4,288 | ₩4,009 | ₩4,157 | +1.97% | 1052.5만 |
|---|
| 2026.03.20 | ₩4,304 | ₩4,324 | ₩3,956 | ₩4,023 | -6.54% | 705.9만 |
|---|
| 2026.03.19 | ₩4,117 | ₩4,318 | ₩3,969 | ₩4,318 | +4.89% | 1470만 |
|---|
| 2026.03.18 | ₩4,653 | ₩4,693 | ₩4,465 | ₩4,505 | -3.17% | 1007만 |
|---|
| 2026.03.17 | ₩4,921 | ₩5,008 | ₩4,740 | ₩4,800 | -2.45% | 693만 |
|---|
| 2026.03.16 | ₩4,814 | ₩5,008 | ₩4,800 | ₩4,867 | +1.11% | 754.6만 |
|---|
| 2026.03.13 | ₩5,162 | ₩5,189 | ₩4,760 | ₩4,814 | -6.75% | 667.5만 |
|---|
| 2026.03.12 | ₩5,431 | ₩5,444 | ₩5,189 | ₩5,203 | -4.20% | 579.1만 |
|---|
| 2026.03.11 | ₩5,431 | ₩5,498 | ₩5,283 | ₩5,484 | +0.99% | 422.1만 |
|---|
| 2026.03.10 | ₩5,471 | ₩5,685 | ₩5,377 | ₩5,551 | +1.47% | 662만 |
|---|
| 2026.03.09 | ₩5,203 | ₩5,350 | ₩4,955 | ₩5,350 | +2.84% | 787.5만 |
|---|
| 2026.03.06 | ₩5,256 | ₩5,498 | ₩5,095 | ₩5,364 | +2.04% | 1260.7만 |
|---|
| 2026.03.05 | ₩5,444 | ₩5,538 | ₩5,283 | ₩5,457 | +0.25% | 960.5만 |
|---|
| 2026.03.04 | ₩5,578 | ₩5,672 | ₩5,431 | ₩5,578 | 0.00% | 368만 |
|---|
| 2026.03.03 | ₩5,444 | ₩5,511 | ₩5,216 | ₩5,417 | -0.49% | 851.1만 |
|---|
| 2026.03.02 | ₩5,954 | ₩5,954 | ₩5,659 | ₩5,900 | -0.90% | 1035만 |
|---|
| 2026.02.27 | ₩5,820 | ₩5,900 | ₩5,525 | ₩5,873 | +0.92% | 1188.8만 |
|---|
| 2026.02.26 | ₩5,243 | ₩5,645 | ₩5,162 | ₩5,632 | +7.42% | 1431.4만 |
|---|
| 2026.02.25 | ₩5,417 | ₩5,471 | ₩5,236 | ₩5,270 | -2.72% | 1376.8만 |
|---|
| 2026.02.24 | ₩5,136 | ₩5,276 | ₩5,002 | ₩5,230 | +1.83% | 810.7만 |
|---|
| 2026.02.23 | ₩5,189 | ₩5,256 | ₩5,022 | ₩5,230 | +0.78% | 1161만 |
|---|
| 2026.02.20 | ₩5,337 | ₩5,457 | ₩5,183 | ₩5,203 | -2.51% | 2649.2만 |
|---|
| 2026.02.19 | ₩5,055 | ₩5,390 | ₩5,015 | ₩5,270 | +4.24% | 2045.7만 |
|---|
| 2026.02.18 | ₩5,042 | ₩5,149 | ₩4,921 | ₩5,028 | -0.27% | 1453.3만 |
|---|
| 2026.02.17 | ₩4,935 | ₩4,975 | ₩4,653 | ₩4,881 | -1.09% | 1358만 |
|---|
| 2026.02.13 | ₩4,948 | ₩5,189 | ₩4,908 | ₩5,149 | +4.07% | 929.3만 |
|---|
| 2026.02.12 | ₩5,149 | ₩5,215 | ₩4,827 | ₩4,867 | -5.47% | 1972.8만 |
|---|
| 2026.02.11 | ₩5,645 | ₩5,699 | ₩5,042 | ₩5,203 | -7.84% | 1910.7만 |
|---|
| 2026.02.10 | ₩4,894 | ₩5,558 | ₩4,800 | ₩5,498 | +12.33% | 3697.7만 |
|---|
| 2026.02.09 | ₩5,605 | ₩5,887 | ₩5,230 | ₩5,471 | -2.39% | 2983.1만 |
|---|
| 2026.02.06 | ₩5,900 | ₩6,208 | ₩5,900 | ₩6,168 | +4.55% | 859.2만 |
|---|
| 2026.02.05 | ₩6,316 | ₩6,436 | ₩5,699 | ₩5,752 | -8.92% | 1277.2만 |
|---|
| 2026.02.04 | ₩7,174 | ₩7,187 | ₩6,302 | ₩6,624 | -7.66% | 1157.6만 |
|---|
| 2026.02.03 | ₩7,268 | ₩7,328 | ₩6,772 | ₩7,013 | -3.51% | 1226.5만 |
|---|
| 2026.02.02 | ₩6,772 | ₩6,932 | ₩6,463 | ₩6,758 | -0.20% | 952.4만 |
|---|
| 2026.01.30 | ₩7,093 | ₩7,496 | ₩6,751 | ₩6,812 | -3.97% | 1550.4만 |
|---|
| 2026.01.29 | ₩8,045 | ₩8,179 | ₩7,576 | ₩7,831 | -2.67% | 2215만 |
|---|
| 2026.01.28 | ₩9,145 | ₩9,199 | ₩8,776 | ₩9,199 | +0.59% | 871.2만 |
|---|
| 2026.01.27 | ₩8,837 | ₩8,957 | ₩8,468 | ₩8,930 | +1.06% | 1192.8만 |
|---|
| 2026.01.26 | ₩9,574 | ₩9,641 | ₩8,776 | ₩8,810 | -7.98% | 1719.6만 |
|---|
| 2026.01.23 | ₩8,743 | ₩8,984 | ₩8,542 | ₩8,917 | +1.99% | 753.8만 |
|---|
| 2026.01.22 | ₩8,247 | ₩8,658 | ₩8,166 | ₩8,528 | +3.41% | 965.2만 |
|---|
| 2026.01.21 | ₩8,850 | ₩9,038 | ₩8,066 | ₩8,126 | -8.18% | 1228.1만 |
|---|
| 2026.01.20 | ₩8,796 | ₩8,890 | ₩8,381 | ₩8,783 | -0.15% | 1267.2만 |
|---|
| 2026.01.16 | ₩7,911 | ₩8,260 | ₩7,657 | ₩8,260 | +4.41% | 662.3만 |
|---|
| 2026.01.15 | ₩7,844 | ₩8,025 | ₩7,710 | ₩8,019 | +2.22% | 861.9만 |
|---|
| 2026.01.14 | ₩8,112 | ₩8,153 | ₩7,657 | ₩7,938 | -2.15% | 882.8만 |
|---|
| 2026.01.13 | ₩8,005 | ₩8,126 | ₩7,844 | ₩7,858 | -1.84% | 973.6만 |
|---|
| 2026.01.12 | ₩7,764 | ₩8,112 | ₩7,724 | ₩7,871 | +1.38% | 918.5만 |
|---|
| 2026.01.09 | ₩7,630 | ₩7,744 | ₩7,449 | ₩7,576 | -0.70% | 681.5만 |
|---|
| 2026.01.08 | ₩7,442 | ₩7,576 | ₩7,375 | ₩7,496 | +0.72% | 654.7만 |
|---|
| 2026.01.07 | ₩7,482 | ₩7,804 | ₩7,375 | ₩7,804 | +4.30% | 549.2만 |
|---|
| 2026.01.06 | ₩7,616 | ₩7,938 | ₩7,616 | ₩7,911 | +3.87% | 572.3만 |
|---|
| 2026.01.05 | ₩7,536 | ₩7,844 | ₩7,496 | ₩7,522 | -0.18% | 726.4만 |
|---|
| 2026.01.02 | ₩7,549 | ₩7,603 | ₩7,160 | ₩7,402 | -1.95% | 691만 |
|---|
| 2025.12.31 | ₩7,362 | ₩7,576 | ₩7,321 | ₩7,335 | -0.36% | 512.5만 |
|---|
| 2025.12.30 | ₩7,616 | ₩7,791 | ₩7,509 | ₩7,563 | -0.70% | 540.2만 |
|---|
| 2025.12.29 | ₩7,415 | ₩7,616 | ₩7,281 | ₩7,375 | -0.54% | 1012.5만 |
|---|
| 2025.12.26 | ₩7,750 | ₩7,938 | ₩7,589 | ₩7,938 | +2.42% | 681.4만 |
|---|
| 2025.12.24 | ₩7,670 | ₩7,717 | ₩7,435 | ₩7,603 | -0.87% | 350.1만 |
|---|
| 2025.12.23 | ₩7,911 | ₩7,978 | ₩7,536 | ₩7,737 | -2.20% | 722.8만 |
|---|
| 2025.12.22 | ₩7,449 | ₩7,804 | ₩7,315 | ₩7,750 | +4.05% | 842.3만 |
|---|
| 2025.12.19 | ₩6,906 | ₩7,268 | ₩6,865 | ₩7,201 | +4.27% | 853.5만 |
|---|
| 2025.12.18 | ₩6,946 | ₩7,134 | ₩6,825 | ₩6,839 | -1.54% | 440.3만 |
|---|
| 2025.12.17 | ₩7,107 | ₩7,120 | ₩6,839 | ₩6,959 | -2.08% | 442.5만 |
|---|
| 2025.12.16 | ₩6,879 | ₩7,048 | ₩6,758 | ₩6,906 | +0.39% | 570.4만 |
|---|
| 2025.12.15 | ₩7,268 | ₩7,294 | ₩6,845 | ₩6,906 | -4.98% | 384.9만 |
|---|
| 2025.12.12 | ₩7,509 | ₩7,522 | ₩6,691 | ₩6,946 | -7.50% | 739.2만 |
|---|
| 2025.12.11 | ₩7,147 | ₩7,362 | ₩7,013 | ₩7,187 | +0.56% | 686.6만 |
|---|
| 2025.12.10 | ₩7,026 | ₩7,120 | ₩6,705 | ₩7,067 | +0.57% | 991만 |
|---|
| 2025.12.09 | ₩6,772 | ₩7,100 | ₩6,718 | ₩6,959 | +2.77% | 758만 |
|---|
| 2025.12.08 | ₩6,651 | ₩6,818 | ₩6,503 | ₩6,691 | +0.60% | 605만 |
|---|
| 2025.12.05 | ₩6,745 | ₩6,865 | ₩6,637 | ₩6,718 | -0.40% | 382.2만 |
|---|
| 2025.12.04 | ₩6,557 | ₩6,651 | ₩6,396 | ₩6,637 | +1.23% | 315.5만 |
|---|
| 2025.12.03 | ₩6,839 | ₩6,946 | ₩6,624 | ₩6,651 | -2.75% | 380.5만 |
|---|
| 2025.12.02 | ₩6,825 | ₩6,892 | ₩6,530 | ₩6,812 | -0.20% | 476.7만 |
|---|
| 2025.12.01 | ₩7,053 | ₩7,080 | ₩6,718 | ₩6,825 | -3.23% | 1072.9만 |
|---|
| 2025.11.28 | ₩6,410 | ₩6,812 | ₩6,356 | ₩6,798 | +6.07% | 738.9만 |
|---|
| 2025.11.26 | ₩6,101 | ₩6,255 | ₩5,994 | ₩6,195 | +1.54% | 575.5만 |
|---|
| 2025.11.25 | ₩5,833 | ₩6,021 | ₩5,799 | ₩5,954 | +2.07% | 666.3만 |
|---|
| 2025.11.24 | ₩5,498 | ₩5,793 | ₩5,451 | ₩5,752 | +4.63% | 861.9만 |
|---|
| 2025.11.21 | ₩5,297 | ₩5,404 | ₩5,176 | ₩5,404 | +2.03% | 1373.7만 |
|---|
| 2025.11.20 | ₩5,404 | ₩5,592 | ₩5,310 | ₩5,350 | -0.99% | 5804.3만 |
|---|
| 2025.11.19 | ₩6,262 | ₩6,410 | ₩6,108 | ₩6,262 | 0.00% | 538.6만 |
|---|
| 2025.11.18 | ₩6,195 | ₩6,208 | ₩5,919 | ₩6,088 | -1.73% | 228.8만 |
|---|
| 2025.11.17 | ₩6,155 | ₩6,275 | ₩6,061 | ₩6,061 | -1.53% | 339만 |
|---|
| 2025.11.14 | ₩5,846 | ₩6,235 | ₩5,793 | ₩6,168 | +5.50% | 275.6만 |
|---|
| 2025.11.13 | ₩6,503 | ₩6,530 | ₩6,175 | ₩6,275 | -3.51% | 431.8만 |
|---|
| 2025.11.12 | ₩6,034 | ₩6,490 | ₩5,927 | ₩6,356 | +5.33% | 721.6만 |
|---|
| 2025.11.11 | ₩5,779 | ₩5,786 | ₩5,463 | ₩5,659 | -2.09% | 222.6만 |
|---|
| 2025.11.10 | ₩5,672 | ₩5,726 | ₩5,578 | ₩5,659 | -0.24% | 303.7만 |
|---|
| 2025.11.07 | ₩5,149 | ₩5,283 | ₩5,069 | ₩5,256 | +2.08% | 193.8만 |
|---|
| 2025.11.06 | ₩5,270 | ₩5,283 | ₩5,082 | ₩5,122 | -2.80% | 246.2만 |
|---|
| 2025.11.05 | ₩5,203 | ₩5,236 | ₩5,069 | ₩5,122 | -1.55% | 245.7만 |
|---|
| 2025.11.04 | ₩5,364 | ₩5,404 | ₩5,109 | ₩5,109 | -4.75% | 251.3만 |
|---|
| 2025.11.03 | ₩5,511 | ₩5,565 | ₩5,404 | ₩5,525 | +0.24% | 240.4만 |
|---|
| 2025.10.31 | ₩5,605 | ₩5,656 | ₩5,404 | ₩5,511 | -1.67% | 302만 |
|---|
| 2025.10.30 | ₩5,618 | ₩5,659 | ₩5,484 | ₩5,578 | -0.72% | 334.9만 |
|---|
| 2025.10.29 | ₩5,685 | ₩5,779 | ₩5,484 | ₩5,592 | -1.65% | 309.4만 |
|---|
| 2025.10.28 | ₩5,216 | ₩5,592 | ₩5,189 | ₩5,498 | +5.40% | 416.9만 |
|---|
| 2025.10.27 | ₩5,337 | ₩5,471 | ₩5,203 | ₩5,323 | -0.25% | 478만 |
|---|
| 2025.10.24 | ₩5,390 | ₩5,638 | ₩5,365 | ₩5,511 | +2.24% | 270.4만 |
|---|
| 2025.10.23 | ₩5,659 | ₩5,685 | ₩5,478 | ₩5,484 | -3.08% | 323만 |
|---|
| 2025.10.22 | ₩5,377 | ₩5,551 | ₩5,283 | ₩5,471 | +1.75% | 387.4만 |
|---|
| 2025.10.21 | ₩5,820 | ₩5,833 | ₩5,471 | ₩5,525 | -5.07% | 668.9만 |
|---|
| 2025.10.20 | ₩6,168 | ₩6,289 | ₩6,088 | ₩6,289 | +1.96% | 351.3만 |
|---|
| 2025.10.17 | ₩6,342 | ₩6,372 | ₩5,846 | ₩6,074 | -4.23% | 639.3만 |
|---|
| 2025.10.16 | ₩6,651 | ₩6,792 | ₩6,436 | ₩6,530 | -1.81% | 484.8만 |
|---|
| 2025.10.15 | ₩6,477 | ₩6,718 | ₩6,436 | ₩6,597 | +1.86% | 431.9만 |
|---|
| 2025.10.14 | ₩6,383 | ₩6,474 | ₩6,141 | ₩6,342 | -0.63% | 386.7만 |
|---|
| 2025.10.13 | ₩6,436 | ₩6,557 | ₩6,275 | ₩6,503 | +1.04% | 332.3만 |
|---|
| 2025.10.10 | ₩6,088 | ₩6,202 | ₩5,929 | ₩6,061 | -0.44% | 322.7만 |
|---|