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 | ₩4,769 | ₩4,849 | ₩4,676 | ₩4,743 | -0.56% | 335.3만 |
| 2026.10.08 | ₩4,582 | ₩4,674 | ₩4,529 | ₩4,636 | +1.17% | 358.4만 |
| 2026.10.07 | ₩4,555 | ₩4,622 | ₩4,422 | ₩4,569 | +0.29% | 545.4만 |
| 2026.10.06 | ₩4,702 | ₩4,769 | ₩4,576 | ₩4,716 | +0.28% | 445.7만 |
| 2026.10.05 | ₩4,876 | ₩4,889 | ₩4,622 | ₩4,689 | -3.84% | 539.6만 |
| 2026.10.02 | ₩5,117 | ₩5,143 | ₩4,816 | ₩4,823 | -5.74% | 550.5만 |
| 2026.10.01 | ₩5,063 | ₩5,130 | ₩4,930 | ₩5,010 | -1.06% | 663.7만 |
| 2026.09.30 | ₩5,103 | ₩5,170 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,063 |
| -0.79% |
| 410.3만 |
| 2026.09.29 | ₩5,117 | ₩5,170 | ₩5,023 | ₩5,130 | +0.26% | 353.9만 |
|---|
| 2026.09.28 | ₩5,023 | ₩5,183 | ₩4,950 | ₩5,103 | +1.60% | 429.6만 |
|---|
| 2026.09.25 | ₩5,304 | ₩5,344 | ₩5,183 | ₩5,277 | -0.50% | 345.6만 |
|---|
| 2026.09.24 | ₩5,344 | ₩5,364 | ₩5,183 | ₩5,264 | -1.50% | 446.8만 |
|---|
| 2026.09.23 | ₩5,517 | ₩5,557 | ₩5,304 | ₩5,397 | -2.18% | 629만 |
|---|
| 2026.09.22 | ₩5,437 | ₩5,758 | ₩5,384 | ₩5,744 | +5.65% | 460.8만 |
|---|
| 2026.09.21 | ₩5,451 | ₩5,481 | ₩5,317 | ₩5,437 | -0.25% | 458.3만 |
|---|
| 2026.09.18 | ₩5,370 | ₩5,491 | ₩5,264 | ₩5,451 | +1.49% | 434.7만 |
|---|
| 2026.09.17 | ₩5,143 | ₩5,370 | ₩5,090 | ₩5,357 | +4.16% | 452.1만 |
|---|
| 2026.09.16 | ₩5,130 | ₩5,157 | ₩4,796 | ₩4,930 | -3.91% | 397.8만 |
|---|
| 2026.09.15 | ₩5,090 | ₩5,090 | ₩4,836 | ₩5,023 | -1.31% | 375.2만 |
|---|
| 2026.09.14 | ₩5,143 | ₩5,170 | ₩4,983 | ₩5,063 | -1.56% | 422만 |
|---|
| 2026.09.11 | ₩5,437 | ₩5,497 | ₩5,223 | ₩5,304 | -2.46% | 379.2만 |
|---|
| 2026.09.10 | ₩5,250 | ₩5,357 | ₩5,197 | ₩5,344 | +1.78% | 465.6만 |
|---|
| 2026.09.09 | ₩5,591 | ₩5,591 | ₩5,324 | ₩5,464 | -2.27% | 548.2만 |
|---|
| 2026.09.08 | ₩5,344 | ₩5,571 | ₩5,344 | ₩5,451 | +2.00% | 352만 |
|---|
| 2026.09.04 | ₩5,370 | ₩5,444 | ₩5,270 | ₩5,344 | -0.50% | 555.8만 |
|---|
| 2026.09.03 | ₩5,704 | ₩5,718 | ₩5,451 | ₩5,571 | -2.34% | 391만 |
|---|
| 2026.09.02 | ₩5,304 | ₩5,591 | ₩5,304 | ₩5,544 | +4.53% | 640.8만 |
|---|
| 2026.09.01 | ₩5,197 | ₩5,317 | ₩5,130 | ₩5,157 | -0.77% | 616만 |
|---|
| 2026.08.31 | ₩5,344 | ₩5,437 | ₩5,230 | ₩5,410 | +1.25% | 605.9만 |
|---|
| 2026.08.28 | ₩5,611 | ₩5,678 | ₩5,257 | ₩5,344 | -4.76% | 785.3만 |
|---|
| 2026.08.27 | ₩5,410 | ₩5,564 | ₩5,370 | ₩5,557 | +2.72% | 710.5만 |
|---|
| 2026.08.26 | ₩5,264 | ₩5,431 | ₩5,241 | ₩5,370 | +2.03% | 259.3만 |
|---|
| 2026.08.25 | ₩5,197 | ₩5,431 | ₩5,143 | ₩5,397 | +3.86% | 380.6만 |
|---|
| 2026.08.24 | ₩5,384 | ₩5,464 | ₩5,183 | ₩5,250 | -2.48% | 584.9만 |
|---|
| 2026.08.21 | ₩5,344 | ₩5,377 | ₩5,170 | ₩5,290 | -1.00% | 1175.7만 |
|---|
| 2026.08.20 | ₩5,117 | ₩5,317 | ₩5,103 | ₩5,170 | +1.04% | 505.4만 |
|---|
| 2026.08.19 | ₩4,983 | ₩5,223 | ₩4,936 | ₩5,197 | +4.29% | 528.4만 |
|---|
| 2026.08.18 | ₩4,783 | ₩4,849 | ₩4,689 | ₩4,769 | -0.28% | 406.2만 |
|---|
| 2026.08.17 | ₩4,996 | ₩5,036 | ₩4,823 | ₩4,876 | -2.41% | 657.7만 |
|---|
| 2026.08.14 | ₩5,036 | ₩5,209 | ₩4,990 | ₩5,023 | -0.27% | 463.7만 |
|---|
| 2026.08.13 | ₩5,010 | ₩5,023 | ₩4,903 | ₩4,996 | -0.27% | 336만 |
|---|
| 2026.08.12 | ₩5,250 | ₩5,290 | ₩5,043 | ₩5,076 | -3.31% | 330.8만 |
|---|
| 2026.08.11 | ₩5,143 | ₩5,170 | ₩5,036 | ₩5,117 | -0.52% | 581.9만 |
|---|
| 2026.08.10 | ₩4,983 | ₩5,243 | ₩4,956 | ₩5,183 | +4.02% | 612.2만 |
|---|
| 2026.08.07 | ₩4,970 | ₩5,083 | ₩4,863 | ₩4,996 | +0.54% | 1011.4만 |
|---|
| 2026.08.06 | ₩4,729 | ₩4,829 | ₩4,662 | ₩4,716 | -0.28% | 356.9만 |
|---|
| 2026.08.05 | ₩4,769 | ₩4,875 | ₩4,702 | ₩4,796 | +0.56% | 841.3만 |
|---|
| 2026.08.04 | ₩4,475 | ₩4,622 | ₩4,435 | ₩4,542 | +1.49% | 699.7만 |
|---|
| 2026.08.03 | ₩4,155 | ₩4,382 | ₩4,093 | ₩4,355 | +4.82% | 275.6만 |
|---|
| 2026.07.31 | ₩4,208 | ₩4,262 | ₩4,129 | ₩4,195 | -0.32% | 512만 |
|---|
| 2026.07.30 | ₩4,262 | ₩4,342 | ₩4,208 | ₩4,328 | +1.57% | 253.2만 |
|---|
| 2026.07.29 | ₩4,208 | ₩4,322 | ₩4,034 | ₩4,168 | -0.95% | 473.3만 |
|---|
| 2026.07.28 | ₩4,342 | ₩4,368 | ₩4,168 | ₩4,262 | -1.85% | 274만 |
|---|
| 2026.07.27 | ₩4,475 | ₩4,542 | ₩4,295 | ₩4,435 | -0.90% | 533.9만 |
|---|
| 2026.07.24 | ₩4,342 | ₩4,455 | ₩4,275 | ₩4,409 | +1.54% | 469.7만 |
|---|
| 2026.07.23 | ₩4,409 | ₩4,489 | ₩4,288 | ₩4,328 | -1.82% | 560만 |
|---|
| 2026.07.22 | ₩4,409 | ₩4,729 | ₩4,409 | ₩4,569 | +3.64% | 692.3만 |
|---|
| 2026.07.21 | ₩4,355 | ₩4,449 | ₩4,308 | ₩4,395 | +0.92% | 623.8만 |
|---|
| 2026.07.20 | ₩4,075 | ₩4,255 | ₩4,075 | ₩4,208 | +3.28% | 384.7만 |
|---|
| 2026.07.17 | ₩4,034 | ₩4,141 | ₩3,908 | ₩4,101 | +1.66% | 507.2만 |
|---|
| 2026.07.16 | ₩4,235 | ₩4,235 | ₩4,034 | ₩4,101 | -3.15% | 682.1만 |
|---|
| 2026.07.15 | ₩4,275 | ₩4,355 | ₩4,101 | ₩4,275 | 0.00% | 362.7만 |
|---|
| 2026.07.14 | ₩4,168 | ₩4,315 | ₩4,161 | ₩4,275 | +2.56% | 430.5만 |
|---|
| 2026.07.13 | ₩4,115 | ₩4,128 | ₩3,941 | ₩4,034 | -1.95% | 691.1만 |
|---|
| 2026.07.10 | ₩4,181 | ₩4,255 | ₩4,101 | ₩4,181 | 0.00% | 441.6만 |
|---|
| 2026.07.09 | ₩4,034 | ₩4,222 | ₩4,001 | ₩4,222 | +4.64% | 724.9만 |
|---|
| 2026.07.08 | ₩4,075 | ₩4,088 | ₩3,847 | ₩3,954 | -2.95% | 780.4만 |
|---|
| 2026.07.07 | ₩4,342 | ₩4,382 | ₩4,075 | ₩4,128 | -4.92% | 714.4만 |
|---|
| 2026.07.06 | ₩4,555 | ₩4,569 | ₩4,328 | ₩4,368 | -4.11% | 481.1만 |
|---|
| 2026.07.02 | ₩4,529 | ₩4,689 | ₩4,409 | ₩4,462 | -1.47% | 760.5만 |
|---|
| 2026.07.01 | ₩4,382 | ₩4,609 | ₩4,342 | ₩4,355 | -0.61% | 221.6만 |
|---|
| 2026.06.30 | ₩4,382 | ₩4,489 | ₩4,294 | ₩4,409 | +0.61% | 350.1만 |
|---|
| 2026.06.29 | ₩4,342 | ₩4,382 | ₩4,222 | ₩4,368 | +0.62% | 287만 |
|---|
| 2026.06.26 | ₩4,235 | ₩4,482 | ₩4,195 | ₩4,382 | +3.47% | 393.9만 |
|---|
| 2026.06.25 | ₩4,235 | ₩4,288 | ₩4,121 | ₩4,181 | -1.26% | 405.3만 |
|---|
| 2026.06.24 | ₩4,342 | ₩4,368 | ₩4,075 | ₩4,155 | -4.31% | 640.7만 |
|---|
| 2026.06.23 | ₩4,449 | ₩4,636 | ₩4,429 | ₩4,475 | +0.60% | 548만 |
|---|
| 2026.06.22 | ₩4,702 | ₩4,783 | ₩4,662 | ₩4,702 | 0.00% | 477.2만 |
|---|
| 2026.06.18 | ₩4,783 | ₩4,876 | ₩4,622 | ₩4,743 | -0.84% | 567.6만 |
|---|
| 2026.06.17 | ₩4,943 | ₩5,129 | ₩4,756 | ₩4,783 | -3.24% | 667.2만 |
|---|
| 2026.06.16 | ₩4,876 | ₩5,003 | ₩4,796 | ₩4,930 | +1.10% | 504.3만 |
|---|
| 2026.06.15 | ₩5,170 | ₩5,277 | ₩4,849 | ₩4,876 | -5.68% | 672.1만 |
|---|
| 2026.06.12 | ₩4,702 | ₩4,849 | ₩4,656 | ₩4,796 | +1.99% | 607.8만 |
|---|
| 2026.06.11 | ₩4,315 | ₩4,649 | ₩4,262 | ₩4,636 | +7.43% | 604.9만 |
|---|
| 2026.06.10 | ₩4,302 | ₩4,462 | ₩4,262 | ₩4,275 | -0.62% | 586.3만 |
|---|
| 2026.06.09 | ₩4,622 | ₩4,649 | ₩4,228 | ₩4,449 | -3.76% | 767.5만 |
|---|
| 2026.06.08 | ₩4,622 | ₩4,743 | ₩4,542 | ₩4,596 | -0.58% | 616.2만 |
|---|
| 2026.06.05 | ₩4,943 | ₩5,010 | ₩4,449 | ₩4,489 | -9.19% | 1035.4만 |
|---|
| 2026.06.04 | ₩5,264 | ₩5,310 | ₩5,123 | ₩5,130 | -2.54% | 543.5만 |
|---|
| 2026.06.03 | ₩5,397 | ₩5,424 | ₩5,123 | ₩5,157 | -4.46% | 499.7만 |
|---|
| 2026.06.02 | ₩5,531 | ₩5,595 | ₩5,384 | ₩5,517 | -0.24% | 552.1만 |
|---|
| 2026.06.01 | ₩5,117 | ₩5,584 | ₩5,050 | ₩5,410 | +5.74% | 1156.9만 |
|---|
| 2026.05.29 | ₩5,063 | ₩5,237 | ₩4,990 | ₩5,183 | +2.37% | 556.9만 |
|---|
| 2026.05.28 | ₩4,769 | ₩5,197 | ₩4,722 | ₩5,050 | +5.88% | 771.5만 |
|---|
| 2026.05.27 | ₩4,863 | ₩4,996 | ₩4,783 | ₩4,836 | -0.55% | 670.1만 |
|---|
| 2026.05.26 | ₩4,622 | ₩4,983 | ₩4,609 | ₩4,970 | +7.51% | 737.7만 |
|---|
| 2026.05.22 | ₩4,515 | ₩4,582 | ₩4,409 | ₩4,502 | -0.30% | 387.1만 |
|---|
| 2026.05.21 | ₩4,422 | ₩4,602 | ₩4,382 | ₩4,515 | +2.11% | 379.1만 |
|---|
| 2026.05.20 | ₩4,435 | ₩4,569 | ₩4,368 | ₩4,529 | +2.11% | 479.3만 |
|---|
| 2026.05.19 | ₩4,569 | ₩4,582 | ₩4,288 | ₩4,355 | -4.68% | 871.6만 |
|---|
| 2026.05.18 | ₩4,729 | ₩4,736 | ₩4,482 | ₩4,569 | -3.39% | 522.8만 |
|---|
| 2026.05.15 | ₩4,743 | ₩4,788 | ₩4,555 | ₩4,676 | -1.41% | 1242.7만 |
|---|
| 2026.05.14 | ₩5,143 | ₩5,143 | ₩4,829 | ₩5,023 | -2.34% | 833.9만 |
|---|
| 2026.05.13 | ₩5,063 | ₩5,277 | ₩4,970 | ₩5,143 | +1.58% | 626.1만 |
|---|
| 2026.05.12 | ₩4,863 | ₩5,157 | ₩4,763 | ₩5,143 | +5.77% | 653.9만 |
|---|
| 2026.05.11 | ₩4,849 | ₩5,050 | ₩4,836 | ₩4,983 | +2.75% | 741.4만 |
|---|
| 2026.05.08 | ₩4,662 | ₩4,796 | ₩4,609 | ₩4,756 | +2.01% | 524.4만 |
|---|
| 2026.05.07 | ₩4,769 | ₩4,970 | ₩4,582 | ₩4,582 | -3.92% | 718.3만 |
|---|
| 2026.05.06 | ₩4,576 | ₩4,662 | ₩4,489 | ₩4,622 | +1.02% | 589.1만 |
|---|
| 2026.05.05 | ₩4,555 | ₩4,616 | ₩4,315 | ₩4,315 | -5.28% | 399.5만 |
|---|
| 2026.05.04 | ₩4,542 | ₩4,676 | ₩4,388 | ₩4,489 | -1.18% | 516.1만 |
|---|
| 2026.05.01 | ₩4,542 | ₩4,689 | ₩4,449 | ₩4,622 | +1.76% | 551.5만 |
|---|
| 2026.04.30 | ₩4,689 | ₩4,809 | ₩4,489 | ₩4,515 | -3.70% | 457.3만 |
|---|
| 2026.04.29 | ₩4,529 | ₩4,649 | ₩4,449 | ₩4,542 | +0.29% | 778.6만 |
|---|
| 2026.04.28 | ₩4,542 | ₩4,682 | ₩4,462 | ₩4,569 | +0.59% | 689.3만 |
|---|
| 2026.04.27 | ₩4,449 | ₩4,743 | ₩4,409 | ₩4,702 | +5.71% | 1080.4만 |
|---|
| 2026.04.24 | ₩4,462 | ₩4,562 | ₩4,422 | ₩4,475 | +0.30% | 416.4만 |
|---|
| 2026.04.23 | ₩4,515 | ₩4,636 | ₩4,295 | ₩4,409 | -2.37% | 949.7만 |
|---|
| 2026.04.22 | ₩4,555 | ₩4,689 | ₩4,535 | ₩4,622 | +1.47% | 538.6만 |
|---|
| 2026.04.21 | ₩4,649 | ₩4,716 | ₩4,422 | ₩4,449 | -4.31% | 926.7만 |
|---|
| 2026.04.20 | ₩4,596 | ₩4,749 | ₩4,502 | ₩4,702 | +2.33% | 801.1만 |
|---|
| 2026.04.17 | ₩4,729 | ₩4,823 | ₩4,649 | ₩4,689 | -0.85% | 586만 |
|---|
| 2026.04.16 | ₩4,609 | ₩4,662 | ₩4,522 | ₩4,582 | -0.58% | 965만 |
|---|
| 2026.04.15 | ₩4,609 | ₩4,702 | ₩4,494 | ₩4,569 | -0.87% | 1103.8만 |
|---|
| 2026.04.14 | ₩4,502 | ₩4,636 | ₩4,462 | ₩4,622 | +2.67% | 728.2만 |
|---|
| 2026.04.13 | ₩4,275 | ₩4,475 | ₩4,268 | ₩4,422 | +3.44% | 661.3만 |
|---|
| 2026.04.10 | ₩4,435 | ₩4,489 | ₩4,302 | ₩4,342 | -2.11% | 491.8만 |
|---|
| 2026.04.09 | ₩4,382 | ₩4,462 | ₩4,275 | ₩4,368 | -0.30% | 516.8만 |
|---|
| 2026.04.08 | ₩4,609 | ₩4,636 | ₩4,322 | ₩4,409 | -4.35% | 676.2만 |
|---|
| 2026.04.07 | ₩4,355 | ₩4,395 | ₩4,168 | ₩4,315 | -0.92% | 782.7만 |
|---|
| 2026.04.06 | ₩4,355 | ₩4,475 | ₩4,282 | ₩4,409 | +1.23% | 683.9만 |
|---|
| 2026.04.02 | ₩4,181 | ₩4,449 | ₩4,141 | ₩4,355 | +4.15% | 801.7만 |
|---|
| 2026.04.01 | ₩4,542 | ₩4,562 | ₩4,429 | ₩4,449 | -2.06% | 862.3만 |
|---|
| 2026.03.31 | ₩4,275 | ₩4,475 | ₩4,275 | ₩4,409 | +3.12% | 946.7만 |
|---|
| 2026.03.30 | ₩4,288 | ₩4,336 | ₩4,108 | ₩4,181 | -2.49% | 651.1만 |
|---|
| 2026.03.27 | ₩4,088 | ₩4,342 | ₩4,034 | ₩4,208 | +2.94% | 635.9만 |
|---|
| 2026.03.26 | ₩4,128 | ₩4,295 | ₩4,075 | ₩4,088 | -0.97% | 658.8만 |
|---|
| 2026.03.25 | ₩4,409 | ₩4,453 | ₩4,262 | ₩4,328 | -1.82% | 732.1만 |
|---|
| 2026.03.24 | ₩4,048 | ₩4,222 | ₩3,994 | ₩4,181 | +3.30% | 526.7만 |
|---|
| 2026.03.23 | ₩4,061 | ₩4,272 | ₩3,994 | ₩4,141 | +1.97% | 1052.5만 |
|---|
| 2026.03.20 | ₩4,288 | ₩4,308 | ₩3,941 | ₩4,008 | -6.54% | 705.9만 |
|---|
| 2026.03.19 | ₩4,101 | ₩4,302 | ₩3,954 | ₩4,302 | +4.89% | 1470만 |
|---|
| 2026.03.18 | ₩4,636 | ₩4,676 | ₩4,449 | ₩4,489 | -3.17% | 1007만 |
|---|
| 2026.03.17 | ₩4,903 | ₩4,990 | ₩4,722 | ₩4,783 | -2.45% | 693만 |
|---|
| 2026.03.16 | ₩4,796 | ₩4,990 | ₩4,783 | ₩4,849 | +1.11% | 754.6만 |
|---|
| 2026.03.13 | ₩5,143 | ₩5,170 | ₩4,743 | ₩4,796 | -6.75% | 667.5만 |
|---|
| 2026.03.12 | ₩5,410 | ₩5,424 | ₩5,170 | ₩5,183 | -4.20% | 579.1만 |
|---|
| 2026.03.11 | ₩5,410 | ₩5,477 | ₩5,264 | ₩5,464 | +0.99% | 422.1만 |
|---|
| 2026.03.10 | ₩5,451 | ₩5,664 | ₩5,357 | ₩5,531 | +1.47% | 662만 |
|---|
| 2026.03.09 | ₩5,183 | ₩5,330 | ₩4,936 | ₩5,330 | +2.84% | 787.5만 |
|---|
| 2026.03.06 | ₩5,237 | ₩5,477 | ₩5,076 | ₩5,344 | +2.04% | 1260.7만 |
|---|
| 2026.03.05 | ₩5,424 | ₩5,517 | ₩5,264 | ₩5,437 | +0.25% | 960.5만 |
|---|
| 2026.03.04 | ₩5,557 | ₩5,651 | ₩5,410 | ₩5,557 | 0.00% | 368만 |
|---|
| 2026.03.03 | ₩5,424 | ₩5,491 | ₩5,197 | ₩5,397 | -0.49% | 851.1만 |
|---|
| 2026.03.02 | ₩5,931 | ₩5,931 | ₩5,638 | ₩5,878 | -0.90% | 1035만 |
|---|
| 2026.02.27 | ₩5,798 | ₩5,878 | ₩5,504 | ₩5,851 | +0.92% | 1188.8만 |
|---|
| 2026.02.26 | ₩5,223 | ₩5,624 | ₩5,143 | ₩5,611 | +7.42% | 1431.4만 |
|---|
| 2026.02.25 | ₩5,397 | ₩5,451 | ₩5,217 | ₩5,250 | -2.72% | 1376.8만 |
|---|
| 2026.02.24 | ₩5,117 | ₩5,257 | ₩4,983 | ₩5,210 | +1.83% | 810.7만 |
|---|
| 2026.02.23 | ₩5,170 | ₩5,237 | ₩5,003 | ₩5,210 | +0.78% | 1161만 |
|---|
| 2026.02.20 | ₩5,317 | ₩5,437 | ₩5,163 | ₩5,183 | -2.51% | 2649.2만 |
|---|
| 2026.02.19 | ₩5,036 | ₩5,370 | ₩4,996 | ₩5,250 | +4.24% | 2045.7만 |
|---|
| 2026.02.18 | ₩5,023 | ₩5,130 | ₩4,903 | ₩5,010 | -0.27% | 1453.3만 |
|---|
| 2026.02.17 | ₩4,916 | ₩4,956 | ₩4,636 | ₩4,863 | -1.09% | 1358만 |
|---|
| 2026.02.13 | ₩4,930 | ₩5,170 | ₩4,889 | ₩5,130 | +4.07% | 929.3만 |
|---|
| 2026.02.12 | ₩5,130 | ₩5,195 | ₩4,809 | ₩4,849 | -5.47% | 1972.8만 |
|---|
| 2026.02.11 | ₩5,624 | ₩5,678 | ₩5,023 | ₩5,183 | -7.84% | 1910.7만 |
|---|
| 2026.02.10 | ₩4,876 | ₩5,537 | ₩4,783 | ₩5,477 | +12.33% | 3697.7만 |
|---|
| 2026.02.09 | ₩5,584 | ₩5,865 | ₩5,210 | ₩5,451 | -2.39% | 2983.1만 |
|---|
| 2026.02.06 | ₩5,878 | ₩6,185 | ₩5,878 | ₩6,145 | +4.55% | 859.2만 |
|---|
| 2026.02.05 | ₩6,292 | ₩6,412 | ₩5,678 | ₩5,731 | -8.92% | 1277.2만 |
|---|
| 2026.02.04 | ₩7,147 | ₩7,161 | ₩6,279 | ₩6,599 | -7.66% | 1157.6만 |
|---|
| 2026.02.03 | ₩7,241 | ₩7,301 | ₩6,746 | ₩6,987 | -3.51% | 1226.5만 |
|---|
| 2026.02.02 | ₩6,746 | ₩6,907 | ₩6,439 | ₩6,733 | -0.20% | 952.4만 |
|---|
| 2026.01.30 | ₩7,067 | ₩7,468 | ₩6,726 | ₩6,786 | -3.97% | 1550.4만 |
|---|
| 2026.01.29 | ₩8,016 | ₩8,149 | ₩7,548 | ₩7,802 | -2.67% | 2215만 |
|---|
| 2026.01.28 | ₩9,111 | ₩9,164 | ₩8,744 | ₩9,164 | +0.59% | 871.2만 |
|---|
| 2026.01.27 | ₩8,804 | ₩8,924 | ₩8,436 | ₩8,897 | +1.06% | 1192.8만 |
|---|
| 2026.01.26 | ₩9,538 | ₩9,605 | ₩8,744 | ₩8,777 | -7.98% | 1719.6만 |
|---|
| 2026.01.23 | ₩8,710 | ₩8,951 | ₩8,510 | ₩8,884 | +1.99% | 753.8만 |
|---|
| 2026.01.22 | ₩8,216 | ₩8,626 | ₩8,136 | ₩8,496 | +3.41% | 965.2만 |
|---|
| 2026.01.21 | ₩8,817 | ₩9,004 | ₩8,036 | ₩8,096 | -8.18% | 1228.1만 |
|---|
| 2026.01.20 | ₩8,764 | ₩8,857 | ₩8,350 | ₩8,750 | -0.15% | 1267.2만 |
|---|
| 2026.01.16 | ₩7,882 | ₩8,229 | ₩7,628 | ₩8,229 | +4.41% | 662.3만 |
|---|
| 2026.01.15 | ₩7,815 | ₩7,995 | ₩7,682 | ₩7,989 | +2.22% | 861.9만 |
|---|
| 2026.01.14 | ₩8,082 | ₩8,122 | ₩7,628 | ₩7,909 | -2.15% | 882.8만 |
|---|
| 2026.01.13 | ₩7,975 | ₩8,096 | ₩7,815 | ₩7,828 | -1.84% | 973.6만 |
|---|
| 2026.01.12 | ₩7,735 | ₩8,082 | ₩7,695 | ₩7,842 | +1.38% | 918.5만 |
|---|
| 2026.01.09 | ₩7,601 | ₩7,715 | ₩7,421 | ₩7,548 | -0.70% | 681.5만 |
|---|
| 2026.01.08 | ₩7,414 | ₩7,548 | ₩7,348 | ₩7,468 | +0.72% | 654.7만 |
|---|
| 2026.01.07 | ₩7,454 | ₩7,775 | ₩7,348 | ₩7,775 | +4.30% | 549.2만 |
|---|
| 2026.01.06 | ₩7,588 | ₩7,909 | ₩7,588 | ₩7,882 | +3.87% | 572.3만 |
|---|
| 2026.01.05 | ₩7,508 | ₩7,815 | ₩7,468 | ₩7,495 | -0.18% | 726.4만 |
|---|
| 2026.01.02 | ₩7,521 | ₩7,575 | ₩7,134 | ₩7,374 | -1.95% | 691만 |
|---|
| 2025.12.31 | ₩7,334 | ₩7,548 | ₩7,294 | ₩7,307 | -0.36% | 512.5만 |
|---|
| 2025.12.30 | ₩7,588 | ₩7,762 | ₩7,481 | ₩7,535 | -0.70% | 540.2만 |
|---|
| 2025.12.29 | ₩7,388 | ₩7,588 | ₩7,254 | ₩7,348 | -0.54% | 1012.5만 |
|---|
| 2025.12.26 | ₩7,722 | ₩7,909 | ₩7,561 | ₩7,909 | +2.42% | 681.4만 |
|---|
| 2025.12.24 | ₩7,641 | ₩7,688 | ₩7,408 | ₩7,575 | -0.87% | 350.1만 |
|---|
| 2025.12.23 | ₩7,882 | ₩7,949 | ₩7,508 | ₩7,708 | -2.20% | 722.8만 |
|---|
| 2025.12.22 | ₩7,421 | ₩7,775 | ₩7,287 | ₩7,722 | +4.05% | 842.3만 |
|---|
| 2025.12.19 | ₩6,880 | ₩7,241 | ₩6,840 | ₩7,174 | +4.27% | 853.5만 |
|---|
| 2025.12.18 | ₩6,920 | ₩7,107 | ₩6,800 | ₩6,813 | -1.54% | 440.3만 |
|---|
| 2025.12.17 | ₩7,080 | ₩7,094 | ₩6,813 | ₩6,933 | -2.08% | 442.5만 |
|---|
| 2025.12.16 | ₩6,853 | ₩7,022 | ₩6,733 | ₩6,880 | +0.39% | 570.4만 |
|---|
| 2025.12.15 | ₩7,241 | ₩7,267 | ₩6,820 | ₩6,880 | -4.98% | 384.9만 |
|---|
| 2025.12.12 | ₩7,481 | ₩7,495 | ₩6,666 | ₩6,920 | -7.50% | 739.2만 |
|---|
| 2025.12.11 | ₩7,120 | ₩7,334 | ₩6,987 | ₩7,161 | +0.56% | 686.6만 |
|---|
| 2025.12.10 | ₩7,000 | ₩7,094 | ₩6,680 | ₩7,040 | +0.57% | 991만 |
|---|
| 2025.12.09 | ₩6,746 | ₩7,074 | ₩6,693 | ₩6,933 | +2.77% | 758만 |
|---|
| 2025.12.08 | ₩6,626 | ₩6,793 | ₩6,479 | ₩6,666 | +0.60% | 605만 |
|---|
| 2025.12.05 | ₩6,720 | ₩6,840 | ₩6,613 | ₩6,693 | -0.40% | 382.2만 |
|---|
| 2025.12.04 | ₩6,533 | ₩6,626 | ₩6,372 | ₩6,613 | +1.23% | 315.5만 |
|---|
| 2025.12.03 | ₩6,813 | ₩6,920 | ₩6,599 | ₩6,626 | -2.75% | 380.5만 |
|---|
| 2025.12.02 | ₩6,800 | ₩6,867 | ₩6,506 | ₩6,786 | -0.20% | 476.7만 |
|---|
| 2025.12.01 | ₩7,027 | ₩7,054 | ₩6,693 | ₩6,800 | -3.23% | 1072.9만 |
|---|
| 2025.11.28 | ₩6,386 | ₩6,786 | ₩6,332 | ₩6,773 | +6.07% | 738.9만 |
|---|
| 2025.11.26 | ₩6,078 | ₩6,232 | ₩5,972 | ₩6,172 | +1.54% | 575.5만 |
|---|
| 2025.11.25 | ₩5,811 | ₩5,998 | ₩5,778 | ₩5,931 | +2.07% | 666.3만 |
|---|
| 2025.11.24 | ₩5,477 | ₩5,771 | ₩5,431 | ₩5,731 | +4.63% | 861.9만 |
|---|
| 2025.11.21 | ₩5,277 | ₩5,384 | ₩5,157 | ₩5,384 | +2.03% | 1373.7만 |
|---|
| 2025.11.20 | ₩5,384 | ₩5,571 | ₩5,290 | ₩5,330 | -0.99% | 5804.3만 |
|---|
| 2025.11.19 | ₩6,239 | ₩6,386 | ₩6,085 | ₩6,239 | 0.00% | 538.6만 |
|---|
| 2025.11.18 | ₩6,172 | ₩6,185 | ₩5,897 | ₩6,065 | -1.73% | 228.8만 |
|---|
| 2025.11.17 | ₩6,132 | ₩6,252 | ₩6,038 | ₩6,038 | -1.53% | 339만 |
|---|
| 2025.11.14 | ₩5,825 | ₩6,212 | ₩5,771 | ₩6,145 | +5.50% | 275.6만 |
|---|
| 2025.11.13 | ₩6,479 | ₩6,506 | ₩6,152 | ₩6,252 | -3.51% | 431.8만 |
|---|
| 2025.11.12 | ₩6,012 | ₩6,466 | ₩5,905 | ₩6,332 | +5.33% | 721.6만 |
|---|
| 2025.11.11 | ₩5,758 | ₩5,764 | ₩5,443 | ₩5,638 | -2.09% | 222.6만 |
|---|
| 2025.11.10 | ₩5,651 | ₩5,704 | ₩5,557 | ₩5,638 | -0.24% | 303.7만 |
|---|
| 2025.11.07 | ₩5,130 | ₩5,264 | ₩5,050 | ₩5,237 | +2.08% | 193.8만 |
|---|
| 2025.11.06 | ₩5,250 | ₩5,264 | ₩5,063 | ₩5,103 | -2.80% | 246.2만 |
|---|
| 2025.11.05 | ₩5,183 | ₩5,217 | ₩5,050 | ₩5,103 | -1.55% | 245.7만 |
|---|
| 2025.11.04 | ₩5,344 | ₩5,384 | ₩5,090 | ₩5,090 | -4.75% | 251.3만 |
|---|
| 2025.11.03 | ₩5,491 | ₩5,544 | ₩5,384 | ₩5,504 | +0.24% | 240.4만 |
|---|
| 2025.10.31 | ₩5,584 | ₩5,635 | ₩5,384 | ₩5,491 | -1.67% | 302만 |
|---|
| 2025.10.30 | ₩5,598 | ₩5,638 | ₩5,464 | ₩5,557 | -0.72% | 334.9만 |
|---|
| 2025.10.29 | ₩5,664 | ₩5,758 | ₩5,464 | ₩5,571 | -1.65% | 309.4만 |
|---|
| 2025.10.28 | ₩5,197 | ₩5,571 | ₩5,170 | ₩5,477 | +5.40% | 416.9만 |
|---|
| 2025.10.27 | ₩5,317 | ₩5,451 | ₩5,183 | ₩5,304 | -0.25% | 478만 |
|---|
| 2025.10.24 | ₩5,370 | ₩5,618 | ₩5,345 | ₩5,491 | +2.24% | 270.4만 |
|---|
| 2025.10.23 | ₩5,638 | ₩5,664 | ₩5,457 | ₩5,464 | -3.08% | 323만 |
|---|
| 2025.10.22 | ₩5,357 | ₩5,531 | ₩5,264 | ₩5,451 | +1.75% | 387.4만 |
|---|
| 2025.10.21 | ₩5,798 | ₩5,811 | ₩5,451 | ₩5,504 | -5.07% | 668.9만 |
|---|
| 2025.10.20 | ₩6,145 | ₩6,265 | ₩6,065 | ₩6,265 | +1.96% | 351.3만 |
|---|
| 2025.10.17 | ₩6,319 | ₩6,348 | ₩5,825 | ₩6,052 | -4.23% | 639.3만 |
|---|
| 2025.10.16 | ₩6,626 | ₩6,766 | ₩6,412 | ₩6,506 | -1.81% | 484.8만 |
|---|
| 2025.10.15 | ₩6,452 | ₩6,693 | ₩6,412 | ₩6,573 | +1.86% | 431.9만 |
|---|
| 2025.10.14 | ₩6,359 | ₩6,450 | ₩6,119 | ₩6,319 | -0.63% | 386.7만 |
|---|
| 2025.10.13 | ₩6,412 | ₩6,533 | ₩6,252 | ₩6,479 | +1.04% | 332.3만 |
|---|
| 2025.10.10 | ₩6,065 | ₩6,179 | ₩5,907 | ₩6,038 | -0.44% | 322.7만 |
|---|