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 | ₩4,767 | ₩4,847 | ₩4,673 | ₩4,740 | -0.56% | 335.3만 |
| 2026.10.08 | ₩4,580 | ₩4,672 | ₩4,526 | ₩4,633 | +1.17% | 358.4만 |
| 2026.10.07 | ₩4,553 | ₩4,620 | ₩4,419 | ₩4,566 | +0.29% | 545.4만 |
| 2026.10.06 | ₩4,700 | ₩4,767 | ₩4,573 | ₩4,713 | +0.28% | 445.7만 |
| 2026.10.05 | ₩4,873 | ₩4,887 | ₩4,620 | ₩4,686 | -3.84% | 539.6만 |
| 2026.10.02 | ₩5,114 | ₩5,140 | ₩4,813 | ₩4,820 | -5.74% | 550.5만 |
| 2026.10.01 | ₩5,060 | ₩5,127 | ₩4,927 | ₩5,007 | -1.06% | 663.7만 |
| 2026.09.30 | ₩5,100 | ₩5,167 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,060 |
| -0.79% |
| 410.3만 |
| 2026.09.29 | ₩5,114 | ₩5,167 | ₩5,020 | ₩5,127 | +0.26% | 353.9만 |
|---|
| 2026.09.28 | ₩5,020 | ₩5,180 | ₩4,947 | ₩5,100 | +1.60% | 429.6만 |
|---|
| 2026.09.25 | ₩5,301 | ₩5,341 | ₩5,180 | ₩5,274 | -0.50% | 345.6만 |
|---|
| 2026.09.24 | ₩5,341 | ₩5,361 | ₩5,180 | ₩5,261 | -1.50% | 446.8만 |
|---|
| 2026.09.23 | ₩5,514 | ₩5,554 | ₩5,301 | ₩5,394 | -2.18% | 629만 |
|---|
| 2026.09.22 | ₩5,434 | ₩5,755 | ₩5,381 | ₩5,741 | +5.65% | 460.8만 |
|---|
| 2026.09.21 | ₩5,448 | ₩5,478 | ₩5,314 | ₩5,434 | -0.25% | 458.3만 |
|---|
| 2026.09.18 | ₩5,367 | ₩5,488 | ₩5,261 | ₩5,448 | +1.49% | 434.7만 |
|---|
| 2026.09.17 | ₩5,140 | ₩5,367 | ₩5,087 | ₩5,354 | +4.16% | 452.1만 |
|---|
| 2026.09.16 | ₩5,127 | ₩5,154 | ₩4,793 | ₩4,927 | -3.91% | 397.8만 |
|---|
| 2026.09.15 | ₩5,087 | ₩5,087 | ₩4,833 | ₩5,020 | -1.31% | 375.2만 |
|---|
| 2026.09.14 | ₩5,140 | ₩5,167 | ₩4,980 | ₩5,060 | -1.56% | 422만 |
|---|
| 2026.09.11 | ₩5,434 | ₩5,494 | ₩5,221 | ₩5,301 | -2.46% | 379.2만 |
|---|
| 2026.09.10 | ₩5,247 | ₩5,354 | ₩5,194 | ₩5,341 | +1.78% | 465.6만 |
|---|
| 2026.09.09 | ₩5,588 | ₩5,588 | ₩5,321 | ₩5,461 | -2.27% | 548.2만 |
|---|
| 2026.09.08 | ₩5,341 | ₩5,568 | ₩5,341 | ₩5,448 | +2.00% | 352만 |
|---|
| 2026.09.04 | ₩5,367 | ₩5,441 | ₩5,267 | ₩5,341 | -0.50% | 555.8만 |
|---|
| 2026.09.03 | ₩5,701 | ₩5,715 | ₩5,448 | ₩5,568 | -2.34% | 391만 |
|---|
| 2026.09.02 | ₩5,301 | ₩5,588 | ₩5,301 | ₩5,541 | +4.53% | 640.8만 |
|---|
| 2026.09.01 | ₩5,194 | ₩5,314 | ₩5,127 | ₩5,154 | -0.77% | 616만 |
|---|
| 2026.08.31 | ₩5,341 | ₩5,434 | ₩5,227 | ₩5,407 | +1.25% | 605.9만 |
|---|
| 2026.08.28 | ₩5,608 | ₩5,675 | ₩5,254 | ₩5,341 | -4.76% | 785.3만 |
|---|
| 2026.08.27 | ₩5,407 | ₩5,561 | ₩5,367 | ₩5,554 | +2.72% | 710.5만 |
|---|
| 2026.08.26 | ₩5,261 | ₩5,428 | ₩5,238 | ₩5,367 | +2.03% | 259.3만 |
|---|
| 2026.08.25 | ₩5,194 | ₩5,428 | ₩5,140 | ₩5,394 | +3.86% | 380.6만 |
|---|
| 2026.08.24 | ₩5,381 | ₩5,461 | ₩5,180 | ₩5,247 | -2.48% | 584.9만 |
|---|
| 2026.08.21 | ₩5,341 | ₩5,374 | ₩5,167 | ₩5,287 | -1.00% | 1175.7만 |
|---|
| 2026.08.20 | ₩5,114 | ₩5,314 | ₩5,100 | ₩5,167 | +1.04% | 505.4만 |
|---|
| 2026.08.19 | ₩4,980 | ₩5,221 | ₩4,933 | ₩5,194 | +4.29% | 528.4만 |
|---|
| 2026.08.18 | ₩4,780 | ₩4,847 | ₩4,686 | ₩4,767 | -0.28% | 406.2만 |
|---|
| 2026.08.17 | ₩4,994 | ₩5,034 | ₩4,820 | ₩4,873 | -2.41% | 657.7만 |
|---|
| 2026.08.14 | ₩5,034 | ₩5,206 | ₩4,987 | ₩5,020 | -0.27% | 463.7만 |
|---|
| 2026.08.13 | ₩5,007 | ₩5,020 | ₩4,900 | ₩4,994 | -0.27% | 336만 |
|---|
| 2026.08.12 | ₩5,247 | ₩5,287 | ₩5,040 | ₩5,074 | -3.31% | 330.8만 |
|---|
| 2026.08.11 | ₩5,140 | ₩5,167 | ₩5,034 | ₩5,114 | -0.52% | 581.9만 |
|---|
| 2026.08.10 | ₩4,980 | ₩5,241 | ₩4,954 | ₩5,180 | +4.02% | 612.2만 |
|---|
| 2026.08.07 | ₩4,967 | ₩5,080 | ₩4,860 | ₩4,994 | +0.54% | 1011.4만 |
|---|
| 2026.08.06 | ₩4,727 | ₩4,827 | ₩4,660 | ₩4,713 | -0.28% | 356.9만 |
|---|
| 2026.08.05 | ₩4,767 | ₩4,872 | ₩4,700 | ₩4,793 | +0.56% | 841.3만 |
|---|
| 2026.08.04 | ₩4,473 | ₩4,620 | ₩4,433 | ₩4,540 | +1.49% | 699.7만 |
|---|
| 2026.08.03 | ₩4,152 | ₩4,379 | ₩4,091 | ₩4,353 | +4.82% | 275.6만 |
|---|
| 2026.07.31 | ₩4,206 | ₩4,259 | ₩4,127 | ₩4,192 | -0.32% | 512만 |
|---|
| 2026.07.30 | ₩4,259 | ₩4,339 | ₩4,206 | ₩4,326 | +1.57% | 253.2만 |
|---|
| 2026.07.29 | ₩4,206 | ₩4,319 | ₩4,032 | ₩4,166 | -0.95% | 473.3만 |
|---|
| 2026.07.28 | ₩4,339 | ₩4,366 | ₩4,166 | ₩4,259 | -1.85% | 274만 |
|---|
| 2026.07.27 | ₩4,473 | ₩4,540 | ₩4,293 | ₩4,433 | -0.90% | 533.9만 |
|---|
| 2026.07.24 | ₩4,339 | ₩4,453 | ₩4,273 | ₩4,406 | +1.54% | 469.7만 |
|---|
| 2026.07.23 | ₩4,406 | ₩4,486 | ₩4,286 | ₩4,326 | -1.82% | 560만 |
|---|
| 2026.07.22 | ₩4,406 | ₩4,727 | ₩4,406 | ₩4,566 | +3.64% | 692.3만 |
|---|
| 2026.07.21 | ₩4,353 | ₩4,446 | ₩4,306 | ₩4,393 | +0.92% | 623.8만 |
|---|
| 2026.07.20 | ₩4,072 | ₩4,253 | ₩4,072 | ₩4,206 | +3.28% | 384.7만 |
|---|
| 2026.07.17 | ₩4,032 | ₩4,139 | ₩3,905 | ₩4,099 | +1.66% | 507.2만 |
|---|
| 2026.07.16 | ₩4,233 | ₩4,233 | ₩4,032 | ₩4,099 | -3.15% | 682.1만 |
|---|
| 2026.07.15 | ₩4,273 | ₩4,353 | ₩4,099 | ₩4,273 | 0.00% | 362.7만 |
|---|
| 2026.07.14 | ₩4,166 | ₩4,313 | ₩4,159 | ₩4,273 | +2.56% | 430.5만 |
|---|
| 2026.07.13 | ₩4,112 | ₩4,126 | ₩3,939 | ₩4,032 | -1.95% | 691.1만 |
|---|
| 2026.07.10 | ₩4,179 | ₩4,253 | ₩4,099 | ₩4,179 | 0.00% | 441.6만 |
|---|
| 2026.07.09 | ₩4,032 | ₩4,219 | ₩3,999 | ₩4,219 | +4.64% | 724.9만 |
|---|
| 2026.07.08 | ₩4,072 | ₩4,086 | ₩3,845 | ₩3,952 | -2.95% | 780.4만 |
|---|
| 2026.07.07 | ₩4,339 | ₩4,379 | ₩4,072 | ₩4,126 | -4.92% | 714.4만 |
|---|
| 2026.07.06 | ₩4,553 | ₩4,566 | ₩4,326 | ₩4,366 | -4.11% | 481.1만 |
|---|
| 2026.07.02 | ₩4,526 | ₩4,686 | ₩4,406 | ₩4,460 | -1.47% | 760.5만 |
|---|
| 2026.07.01 | ₩4,379 | ₩4,606 | ₩4,339 | ₩4,353 | -0.61% | 221.6만 |
|---|
| 2026.06.30 | ₩4,379 | ₩4,486 | ₩4,291 | ₩4,406 | +0.61% | 350.1만 |
|---|
| 2026.06.29 | ₩4,339 | ₩4,379 | ₩4,219 | ₩4,366 | +0.62% | 287만 |
|---|
| 2026.06.26 | ₩4,233 | ₩4,480 | ₩4,192 | ₩4,379 | +3.47% | 393.9만 |
|---|
| 2026.06.25 | ₩4,233 | ₩4,286 | ₩4,119 | ₩4,179 | -1.26% | 405.3만 |
|---|
| 2026.06.24 | ₩4,339 | ₩4,366 | ₩4,072 | ₩4,152 | -4.31% | 640.7만 |
|---|
| 2026.06.23 | ₩4,446 | ₩4,633 | ₩4,426 | ₩4,473 | +0.60% | 548만 |
|---|
| 2026.06.22 | ₩4,700 | ₩4,780 | ₩4,660 | ₩4,700 | 0.00% | 477.2만 |
|---|
| 2026.06.18 | ₩4,780 | ₩4,873 | ₩4,620 | ₩4,740 | -0.84% | 567.6만 |
|---|
| 2026.06.17 | ₩4,940 | ₩5,126 | ₩4,753 | ₩4,780 | -3.24% | 667.2만 |
|---|
| 2026.06.16 | ₩4,873 | ₩5,000 | ₩4,793 | ₩4,927 | +1.10% | 504.3만 |
|---|
| 2026.06.15 | ₩5,167 | ₩5,274 | ₩4,847 | ₩4,873 | -5.68% | 672.1만 |
|---|
| 2026.06.12 | ₩4,700 | ₩4,847 | ₩4,653 | ₩4,793 | +1.99% | 607.8만 |
|---|
| 2026.06.11 | ₩4,313 | ₩4,646 | ₩4,259 | ₩4,633 | +7.43% | 604.9만 |
|---|
| 2026.06.10 | ₩4,299 | ₩4,460 | ₩4,259 | ₩4,273 | -0.62% | 586.3만 |
|---|
| 2026.06.09 | ₩4,620 | ₩4,646 | ₩4,226 | ₩4,446 | -3.76% | 767.5만 |
|---|
| 2026.06.08 | ₩4,620 | ₩4,740 | ₩4,540 | ₩4,593 | -0.58% | 616.2만 |
|---|
| 2026.06.05 | ₩4,940 | ₩5,007 | ₩4,446 | ₩4,486 | -9.19% | 1035.4만 |
|---|
| 2026.06.04 | ₩5,261 | ₩5,307 | ₩5,120 | ₩5,127 | -2.54% | 543.5만 |
|---|
| 2026.06.03 | ₩5,394 | ₩5,421 | ₩5,120 | ₩5,154 | -4.46% | 499.7만 |
|---|
| 2026.06.02 | ₩5,528 | ₩5,592 | ₩5,381 | ₩5,514 | -0.24% | 552.1만 |
|---|
| 2026.06.01 | ₩5,114 | ₩5,581 | ₩5,047 | ₩5,407 | +5.74% | 1156.9만 |
|---|
| 2026.05.29 | ₩5,060 | ₩5,234 | ₩4,987 | ₩5,180 | +2.37% | 556.9만 |
|---|
| 2026.05.28 | ₩4,767 | ₩5,194 | ₩4,720 | ₩5,047 | +5.88% | 771.5만 |
|---|
| 2026.05.27 | ₩4,860 | ₩4,994 | ₩4,780 | ₩4,833 | -0.55% | 670.1만 |
|---|
| 2026.05.26 | ₩4,620 | ₩4,980 | ₩4,606 | ₩4,967 | +7.51% | 737.7만 |
|---|
| 2026.05.22 | ₩4,513 | ₩4,580 | ₩4,406 | ₩4,500 | -0.30% | 387.1만 |
|---|
| 2026.05.21 | ₩4,419 | ₩4,600 | ₩4,379 | ₩4,513 | +2.11% | 379.1만 |
|---|
| 2026.05.20 | ₩4,433 | ₩4,566 | ₩4,366 | ₩4,526 | +2.11% | 479.3만 |
|---|
| 2026.05.19 | ₩4,566 | ₩4,580 | ₩4,286 | ₩4,353 | -4.68% | 871.6만 |
|---|
| 2026.05.18 | ₩4,727 | ₩4,733 | ₩4,480 | ₩4,566 | -3.39% | 522.8만 |
|---|
| 2026.05.15 | ₩4,740 | ₩4,785 | ₩4,553 | ₩4,673 | -1.41% | 1242.7만 |
|---|
| 2026.05.14 | ₩5,140 | ₩5,140 | ₩4,827 | ₩5,020 | -2.34% | 833.9만 |
|---|
| 2026.05.13 | ₩5,060 | ₩5,274 | ₩4,967 | ₩5,140 | +1.58% | 626.1만 |
|---|
| 2026.05.12 | ₩4,860 | ₩5,154 | ₩4,760 | ₩5,140 | +5.77% | 653.9만 |
|---|
| 2026.05.11 | ₩4,847 | ₩5,047 | ₩4,833 | ₩4,980 | +2.75% | 741.4만 |
|---|
| 2026.05.08 | ₩4,660 | ₩4,793 | ₩4,606 | ₩4,753 | +2.01% | 524.4만 |
|---|
| 2026.05.07 | ₩4,767 | ₩4,967 | ₩4,580 | ₩4,580 | -3.92% | 718.3만 |
|---|
| 2026.05.06 | ₩4,573 | ₩4,660 | ₩4,486 | ₩4,620 | +1.02% | 589.1만 |
|---|
| 2026.05.05 | ₩4,553 | ₩4,613 | ₩4,313 | ₩4,313 | -5.28% | 399.5만 |
|---|
| 2026.05.04 | ₩4,540 | ₩4,673 | ₩4,386 | ₩4,486 | -1.18% | 516.1만 |
|---|
| 2026.05.01 | ₩4,540 | ₩4,686 | ₩4,446 | ₩4,620 | +1.76% | 551.5만 |
|---|
| 2026.04.30 | ₩4,686 | ₩4,807 | ₩4,486 | ₩4,513 | -3.70% | 457.3만 |
|---|
| 2026.04.29 | ₩4,526 | ₩4,646 | ₩4,446 | ₩4,540 | +0.29% | 778.6만 |
|---|
| 2026.04.28 | ₩4,540 | ₩4,680 | ₩4,460 | ₩4,566 | +0.59% | 689.3만 |
|---|
| 2026.04.27 | ₩4,446 | ₩4,740 | ₩4,406 | ₩4,700 | +5.71% | 1080.4만 |
|---|
| 2026.04.24 | ₩4,460 | ₩4,560 | ₩4,419 | ₩4,473 | +0.30% | 416.4만 |
|---|
| 2026.04.23 | ₩4,513 | ₩4,633 | ₩4,293 | ₩4,406 | -2.37% | 949.7만 |
|---|
| 2026.04.22 | ₩4,553 | ₩4,686 | ₩4,533 | ₩4,620 | +1.47% | 538.6만 |
|---|
| 2026.04.21 | ₩4,646 | ₩4,713 | ₩4,419 | ₩4,446 | -4.31% | 926.7만 |
|---|
| 2026.04.20 | ₩4,593 | ₩4,747 | ₩4,500 | ₩4,700 | +2.33% | 801.1만 |
|---|
| 2026.04.17 | ₩4,727 | ₩4,820 | ₩4,646 | ₩4,686 | -0.85% | 586만 |
|---|
| 2026.04.16 | ₩4,606 | ₩4,660 | ₩4,520 | ₩4,580 | -0.58% | 965만 |
|---|
| 2026.04.15 | ₩4,606 | ₩4,700 | ₩4,492 | ₩4,566 | -0.87% | 1103.8만 |
|---|
| 2026.04.14 | ₩4,500 | ₩4,633 | ₩4,460 | ₩4,620 | +2.67% | 728.2만 |
|---|
| 2026.04.13 | ₩4,273 | ₩4,473 | ₩4,266 | ₩4,419 | +3.44% | 661.3만 |
|---|
| 2026.04.10 | ₩4,433 | ₩4,486 | ₩4,299 | ₩4,339 | -2.11% | 491.8만 |
|---|
| 2026.04.09 | ₩4,379 | ₩4,460 | ₩4,273 | ₩4,366 | -0.30% | 516.8만 |
|---|
| 2026.04.08 | ₩4,606 | ₩4,633 | ₩4,319 | ₩4,406 | -4.35% | 676.2만 |
|---|
| 2026.04.07 | ₩4,353 | ₩4,393 | ₩4,166 | ₩4,313 | -0.92% | 782.7만 |
|---|
| 2026.04.06 | ₩4,353 | ₩4,473 | ₩4,279 | ₩4,406 | +1.23% | 683.9만 |
|---|
| 2026.04.02 | ₩4,179 | ₩4,446 | ₩4,139 | ₩4,353 | +4.15% | 801.7만 |
|---|
| 2026.04.01 | ₩4,540 | ₩4,560 | ₩4,426 | ₩4,446 | -2.06% | 862.3만 |
|---|
| 2026.03.31 | ₩4,273 | ₩4,473 | ₩4,273 | ₩4,406 | +3.12% | 946.7만 |
|---|
| 2026.03.30 | ₩4,286 | ₩4,334 | ₩4,106 | ₩4,179 | -2.49% | 651.1만 |
|---|
| 2026.03.27 | ₩4,086 | ₩4,339 | ₩4,032 | ₩4,206 | +2.94% | 635.9만 |
|---|
| 2026.03.26 | ₩4,126 | ₩4,293 | ₩4,072 | ₩4,086 | -0.97% | 658.8만 |
|---|
| 2026.03.25 | ₩4,406 | ₩4,450 | ₩4,259 | ₩4,326 | -1.82% | 732.1만 |
|---|
| 2026.03.24 | ₩4,046 | ₩4,219 | ₩3,992 | ₩4,179 | +3.30% | 526.7만 |
|---|
| 2026.03.23 | ₩4,059 | ₩4,270 | ₩3,992 | ₩4,139 | +1.97% | 1052.5만 |
|---|
| 2026.03.20 | ₩4,286 | ₩4,306 | ₩3,939 | ₩4,006 | -6.54% | 705.9만 |
|---|
| 2026.03.19 | ₩4,099 | ₩4,299 | ₩3,952 | ₩4,299 | +4.89% | 1470만 |
|---|
| 2026.03.18 | ₩4,633 | ₩4,673 | ₩4,446 | ₩4,486 | -3.17% | 1007만 |
|---|
| 2026.03.17 | ₩4,900 | ₩4,987 | ₩4,720 | ₩4,780 | -2.45% | 693만 |
|---|
| 2026.03.16 | ₩4,793 | ₩4,987 | ₩4,780 | ₩4,847 | +1.11% | 754.6만 |
|---|
| 2026.03.13 | ₩5,140 | ₩5,167 | ₩4,740 | ₩4,793 | -6.75% | 667.5만 |
|---|
| 2026.03.12 | ₩5,407 | ₩5,421 | ₩5,167 | ₩5,180 | -4.20% | 579.1만 |
|---|
| 2026.03.11 | ₩5,407 | ₩5,474 | ₩5,261 | ₩5,461 | +0.99% | 422.1만 |
|---|
| 2026.03.10 | ₩5,448 | ₩5,661 | ₩5,354 | ₩5,528 | +1.47% | 662만 |
|---|
| 2026.03.09 | ₩5,180 | ₩5,327 | ₩4,933 | ₩5,327 | +2.84% | 787.5만 |
|---|
| 2026.03.06 | ₩5,234 | ₩5,474 | ₩5,074 | ₩5,341 | +2.04% | 1260.7만 |
|---|
| 2026.03.05 | ₩5,421 | ₩5,514 | ₩5,261 | ₩5,434 | +0.25% | 960.5만 |
|---|
| 2026.03.04 | ₩5,554 | ₩5,648 | ₩5,407 | ₩5,554 | 0.00% | 368만 |
|---|
| 2026.03.03 | ₩5,421 | ₩5,488 | ₩5,194 | ₩5,394 | -0.49% | 851.1만 |
|---|
| 2026.03.02 | ₩5,928 | ₩5,928 | ₩5,634 | ₩5,875 | -0.90% | 1035만 |
|---|
| 2026.02.27 | ₩5,795 | ₩5,875 | ₩5,501 | ₩5,848 | +0.92% | 1188.8만 |
|---|
| 2026.02.26 | ₩5,221 | ₩5,621 | ₩5,140 | ₩5,608 | +7.42% | 1431.4만 |
|---|
| 2026.02.25 | ₩5,394 | ₩5,448 | ₩5,214 | ₩5,247 | -2.72% | 1376.8만 |
|---|
| 2026.02.24 | ₩5,114 | ₩5,254 | ₩4,980 | ₩5,207 | +1.83% | 810.7만 |
|---|
| 2026.02.23 | ₩5,167 | ₩5,234 | ₩5,000 | ₩5,207 | +0.78% | 1161만 |
|---|
| 2026.02.20 | ₩5,314 | ₩5,434 | ₩5,160 | ₩5,180 | -2.51% | 2649.2만 |
|---|
| 2026.02.19 | ₩5,034 | ₩5,367 | ₩4,994 | ₩5,247 | +4.24% | 2045.7만 |
|---|
| 2026.02.18 | ₩5,020 | ₩5,127 | ₩4,900 | ₩5,007 | -0.27% | 1453.3만 |
|---|
| 2026.02.17 | ₩4,913 | ₩4,954 | ₩4,633 | ₩4,860 | -1.09% | 1358만 |
|---|
| 2026.02.13 | ₩4,927 | ₩5,167 | ₩4,887 | ₩5,127 | +4.07% | 929.3만 |
|---|
| 2026.02.12 | ₩5,127 | ₩5,193 | ₩4,807 | ₩4,847 | -5.47% | 1972.8만 |
|---|
| 2026.02.11 | ₩5,621 | ₩5,675 | ₩5,020 | ₩5,180 | -7.84% | 1910.7만 |
|---|
| 2026.02.10 | ₩4,873 | ₩5,534 | ₩4,780 | ₩5,474 | +12.33% | 3697.7만 |
|---|
| 2026.02.09 | ₩5,581 | ₩5,861 | ₩5,207 | ₩5,448 | -2.39% | 2983.1만 |
|---|
| 2026.02.06 | ₩5,875 | ₩6,182 | ₩5,875 | ₩6,142 | +4.55% | 859.2만 |
|---|
| 2026.02.05 | ₩6,289 | ₩6,409 | ₩5,675 | ₩5,728 | -8.92% | 1277.2만 |
|---|
| 2026.02.04 | ₩7,143 | ₩7,157 | ₩6,275 | ₩6,596 | -7.66% | 1157.6만 |
|---|
| 2026.02.03 | ₩7,237 | ₩7,297 | ₩6,743 | ₩6,983 | -3.51% | 1226.5만 |
|---|
| 2026.02.02 | ₩6,743 | ₩6,903 | ₩6,436 | ₩6,729 | -0.20% | 952.4만 |
|---|
| 2026.01.30 | ₩7,063 | ₩7,464 | ₩6,723 | ₩6,783 | -3.97% | 1550.4만 |
|---|
| 2026.01.29 | ₩8,011 | ₩8,145 | ₩7,544 | ₩7,797 | -2.67% | 2215만 |
|---|
| 2026.01.28 | ₩9,106 | ₩9,159 | ₩8,739 | ₩9,159 | +0.59% | 871.2만 |
|---|
| 2026.01.27 | ₩8,799 | ₩8,919 | ₩8,432 | ₩8,892 | +1.06% | 1192.8만 |
|---|
| 2026.01.26 | ₩9,533 | ₩9,600 | ₩8,739 | ₩8,772 | -7.98% | 1719.6만 |
|---|
| 2026.01.23 | ₩8,705 | ₩8,946 | ₩8,505 | ₩8,879 | +1.99% | 753.8만 |
|---|
| 2026.01.22 | ₩8,211 | ₩8,621 | ₩8,131 | ₩8,492 | +3.41% | 965.2만 |
|---|
| 2026.01.21 | ₩8,812 | ₩8,999 | ₩8,031 | ₩8,091 | -8.18% | 1228.1만 |
|---|
| 2026.01.20 | ₩8,759 | ₩8,852 | ₩8,345 | ₩8,745 | -0.15% | 1267.2만 |
|---|
| 2026.01.16 | ₩7,878 | ₩8,225 | ₩7,624 | ₩8,225 | +4.41% | 662.3만 |
|---|
| 2026.01.15 | ₩7,811 | ₩7,991 | ₩7,677 | ₩7,984 | +2.22% | 861.9만 |
|---|
| 2026.01.14 | ₩8,078 | ₩8,118 | ₩7,624 | ₩7,904 | -2.15% | 882.8만 |
|---|
| 2026.01.13 | ₩7,971 | ₩8,091 | ₩7,811 | ₩7,824 | -1.84% | 973.6만 |
|---|
| 2026.01.12 | ₩7,731 | ₩8,078 | ₩7,691 | ₩7,838 | +1.38% | 918.5만 |
|---|
| 2026.01.09 | ₩7,597 | ₩7,711 | ₩7,417 | ₩7,544 | -0.70% | 681.5만 |
|---|
| 2026.01.08 | ₩7,410 | ₩7,544 | ₩7,343 | ₩7,464 | +0.72% | 654.7만 |
|---|
| 2026.01.07 | ₩7,450 | ₩7,771 | ₩7,343 | ₩7,771 | +4.30% | 549.2만 |
|---|
| 2026.01.06 | ₩7,584 | ₩7,904 | ₩7,584 | ₩7,878 | +3.87% | 572.3만 |
|---|
| 2026.01.05 | ₩7,504 | ₩7,811 | ₩7,464 | ₩7,490 | -0.18% | 726.4만 |
|---|
| 2026.01.02 | ₩7,517 | ₩7,570 | ₩7,130 | ₩7,370 | -1.95% | 691만 |
|---|
| 2025.12.31 | ₩7,330 | ₩7,544 | ₩7,290 | ₩7,303 | -0.36% | 512.5만 |
|---|
| 2025.12.30 | ₩7,584 | ₩7,757 | ₩7,477 | ₩7,530 | -0.70% | 540.2만 |
|---|
| 2025.12.29 | ₩7,384 | ₩7,584 | ₩7,250 | ₩7,343 | -0.54% | 1012.5만 |
|---|
| 2025.12.26 | ₩7,717 | ₩7,904 | ₩7,557 | ₩7,904 | +2.42% | 681.4만 |
|---|
| 2025.12.24 | ₩7,637 | ₩7,684 | ₩7,404 | ₩7,570 | -0.87% | 350.1만 |
|---|
| 2025.12.23 | ₩7,878 | ₩7,944 | ₩7,504 | ₩7,704 | -2.20% | 722.8만 |
|---|
| 2025.12.22 | ₩7,417 | ₩7,771 | ₩7,283 | ₩7,717 | +4.05% | 842.3만 |
|---|
| 2025.12.19 | ₩6,876 | ₩7,237 | ₩6,836 | ₩7,170 | +4.27% | 853.5만 |
|---|
| 2025.12.18 | ₩6,916 | ₩7,103 | ₩6,796 | ₩6,809 | -1.54% | 440.3만 |
|---|
| 2025.12.17 | ₩7,076 | ₩7,090 | ₩6,809 | ₩6,930 | -2.08% | 442.5만 |
|---|
| 2025.12.16 | ₩6,849 | ₩7,018 | ₩6,729 | ₩6,876 | +0.39% | 570.4만 |
|---|
| 2025.12.15 | ₩7,237 | ₩7,263 | ₩6,816 | ₩6,876 | -4.98% | 384.9만 |
|---|
| 2025.12.12 | ₩7,477 | ₩7,490 | ₩6,663 | ₩6,916 | -7.50% | 739.2만 |
|---|
| 2025.12.11 | ₩7,117 | ₩7,330 | ₩6,983 | ₩7,157 | +0.56% | 686.6만 |
|---|
| 2025.12.10 | ₩6,996 | ₩7,090 | ₩6,676 | ₩7,036 | +0.57% | 991만 |
|---|
| 2025.12.09 | ₩6,743 | ₩7,070 | ₩6,689 | ₩6,930 | +2.77% | 758만 |
|---|
| 2025.12.08 | ₩6,622 | ₩6,789 | ₩6,476 | ₩6,663 | +0.60% | 605만 |
|---|
| 2025.12.05 | ₩6,716 | ₩6,836 | ₩6,609 | ₩6,689 | -0.40% | 382.2만 |
|---|
| 2025.12.04 | ₩6,529 | ₩6,622 | ₩6,369 | ₩6,609 | +1.23% | 315.5만 |
|---|
| 2025.12.03 | ₩6,809 | ₩6,916 | ₩6,596 | ₩6,622 | -2.75% | 380.5만 |
|---|
| 2025.12.02 | ₩6,796 | ₩6,863 | ₩6,502 | ₩6,783 | -0.20% | 476.7만 |
|---|
| 2025.12.01 | ₩7,023 | ₩7,050 | ₩6,689 | ₩6,796 | -3.23% | 1072.9만 |
|---|
| 2025.11.28 | ₩6,382 | ₩6,783 | ₩6,329 | ₩6,769 | +6.07% | 738.9만 |
|---|
| 2025.11.26 | ₩6,075 | ₩6,229 | ₩5,968 | ₩6,169 | +1.54% | 575.5만 |
|---|
| 2025.11.25 | ₩5,808 | ₩5,995 | ₩5,775 | ₩5,928 | +2.07% | 666.3만 |
|---|
| 2025.11.24 | ₩5,474 | ₩5,768 | ₩5,428 | ₩5,728 | +4.63% | 861.9만 |
|---|
| 2025.11.21 | ₩5,274 | ₩5,381 | ₩5,154 | ₩5,381 | +2.03% | 1373.7만 |
|---|
| 2025.11.20 | ₩5,381 | ₩5,568 | ₩5,287 | ₩5,327 | -0.99% | 5804.3만 |
|---|
| 2025.11.19 | ₩6,235 | ₩6,382 | ₩6,082 | ₩6,235 | 0.00% | 538.6만 |
|---|
| 2025.11.18 | ₩6,169 | ₩6,182 | ₩5,893 | ₩6,062 | -1.73% | 228.8만 |
|---|
| 2025.11.17 | ₩6,128 | ₩6,249 | ₩6,035 | ₩6,035 | -1.53% | 339만 |
|---|
| 2025.11.14 | ₩5,821 | ₩6,209 | ₩5,768 | ₩6,142 | +5.50% | 275.6만 |
|---|
| 2025.11.13 | ₩6,476 | ₩6,502 | ₩6,149 | ₩6,249 | -3.51% | 431.8만 |
|---|
| 2025.11.12 | ₩6,008 | ₩6,462 | ₩5,901 | ₩6,329 | +5.33% | 721.6만 |
|---|
| 2025.11.11 | ₩5,755 | ₩5,761 | ₩5,440 | ₩5,634 | -2.09% | 222.6만 |
|---|
| 2025.11.10 | ₩5,648 | ₩5,701 | ₩5,554 | ₩5,634 | -0.24% | 303.7만 |
|---|
| 2025.11.07 | ₩5,127 | ₩5,261 | ₩5,047 | ₩5,234 | +2.08% | 193.8만 |
|---|
| 2025.11.06 | ₩5,247 | ₩5,261 | ₩5,060 | ₩5,100 | -2.80% | 246.2만 |
|---|
| 2025.11.05 | ₩5,180 | ₩5,214 | ₩5,047 | ₩5,100 | -1.55% | 245.7만 |
|---|
| 2025.11.04 | ₩5,341 | ₩5,381 | ₩5,087 | ₩5,087 | -4.75% | 251.3만 |
|---|
| 2025.11.03 | ₩5,488 | ₩5,541 | ₩5,381 | ₩5,501 | +0.24% | 240.4만 |
|---|
| 2025.10.31 | ₩5,581 | ₩5,632 | ₩5,381 | ₩5,488 | -1.67% | 302만 |
|---|
| 2025.10.30 | ₩5,594 | ₩5,634 | ₩5,461 | ₩5,554 | -0.72% | 334.9만 |
|---|
| 2025.10.29 | ₩5,661 | ₩5,755 | ₩5,461 | ₩5,568 | -1.65% | 309.4만 |
|---|
| 2025.10.28 | ₩5,194 | ₩5,568 | ₩5,167 | ₩5,474 | +5.40% | 416.9만 |
|---|
| 2025.10.27 | ₩5,314 | ₩5,448 | ₩5,180 | ₩5,301 | -0.25% | 478만 |
|---|
| 2025.10.24 | ₩5,367 | ₩5,614 | ₩5,342 | ₩5,488 | +2.24% | 270.4만 |
|---|
| 2025.10.23 | ₩5,634 | ₩5,661 | ₩5,454 | ₩5,461 | -3.08% | 323만 |
|---|
| 2025.10.22 | ₩5,354 | ₩5,528 | ₩5,261 | ₩5,448 | +1.75% | 387.4만 |
|---|
| 2025.10.21 | ₩5,795 | ₩5,808 | ₩5,448 | ₩5,501 | -5.07% | 668.9만 |
|---|
| 2025.10.20 | ₩6,142 | ₩6,262 | ₩6,062 | ₩6,262 | +1.96% | 351.3만 |
|---|
| 2025.10.17 | ₩6,315 | ₩6,345 | ₩5,821 | ₩6,048 | -4.23% | 639.3만 |
|---|
| 2025.10.16 | ₩6,622 | ₩6,763 | ₩6,409 | ₩6,502 | -1.81% | 484.8만 |
|---|
| 2025.10.15 | ₩6,449 | ₩6,689 | ₩6,409 | ₩6,569 | +1.86% | 431.9만 |
|---|
| 2025.10.14 | ₩6,355 | ₩6,446 | ₩6,115 | ₩6,315 | -0.63% | 386.7만 |
|---|
| 2025.10.13 | ₩6,409 | ₩6,529 | ₩6,249 | ₩6,476 | +1.04% | 332.3만 |
|---|
| 2025.10.10 | ₩6,062 | ₩6,175 | ₩5,904 | ₩6,035 | -0.44% | 322.7만 |
|---|