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 | ₩4,764 | ₩4,844 | ₩4,671 | ₩4,737 | -0.56% | 335.3만 |
| 2026.10.08 | ₩4,577 | ₩4,669 | ₩4,524 | ₩4,631 | +1.17% | 358.4만 |
| 2026.10.07 | ₩4,551 | ₩4,617 | ₩4,417 | ₩4,564 | +0.29% | 545.4만 |
| 2026.10.06 | ₩4,697 | ₩4,764 | ₩4,571 | ₩4,711 | +0.28% | 445.7만 |
| 2026.10.05 | ₩4,871 | ₩4,884 | ₩4,617 | ₩4,684 | -3.84% | 539.6만 |
| 2026.10.02 | ₩5,111 | ₩5,138 | ₩4,811 | ₩4,817 | -5.74% | 550.5만 |
| 2026.10.01 | ₩5,058 | ₩5,124 | ₩4,924 | ₩5,004 | -1.06% | 663.7만 |
| 2026.09.30 | ₩5,098 | ₩5,164 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,058 |
| -0.79% |
| 410.3만 |
| 2026.09.29 | ₩5,111 | ₩5,164 | ₩5,018 | ₩5,124 | +0.26% | 353.9만 |
|---|
| 2026.09.28 | ₩5,018 | ₩5,178 | ₩4,944 | ₩5,098 | +1.60% | 429.6만 |
|---|
| 2026.09.25 | ₩5,298 | ₩5,338 | ₩5,178 | ₩5,271 | -0.50% | 345.6만 |
|---|
| 2026.09.24 | ₩5,338 | ₩5,358 | ₩5,178 | ₩5,258 | -1.50% | 446.8만 |
|---|
| 2026.09.23 | ₩5,511 | ₩5,551 | ₩5,298 | ₩5,391 | -2.18% | 629만 |
|---|
| 2026.09.22 | ₩5,431 | ₩5,752 | ₩5,378 | ₩5,738 | +5.65% | 460.8만 |
|---|
| 2026.09.21 | ₩5,445 | ₩5,475 | ₩5,311 | ₩5,431 | -0.25% | 458.3만 |
|---|
| 2026.09.18 | ₩5,365 | ₩5,485 | ₩5,258 | ₩5,445 | +1.49% | 434.7만 |
|---|
| 2026.09.17 | ₩5,138 | ₩5,365 | ₩5,084 | ₩5,351 | +4.16% | 452.1만 |
|---|
| 2026.09.16 | ₩5,124 | ₩5,151 | ₩4,791 | ₩4,924 | -3.91% | 397.8만 |
|---|
| 2026.09.15 | ₩5,084 | ₩5,084 | ₩4,831 | ₩5,018 | -1.31% | 375.2만 |
|---|
| 2026.09.14 | ₩5,138 | ₩5,164 | ₩4,978 | ₩5,058 | -1.56% | 422만 |
|---|
| 2026.09.11 | ₩5,431 | ₩5,491 | ₩5,218 | ₩5,298 | -2.46% | 379.2만 |
|---|
| 2026.09.10 | ₩5,245 | ₩5,351 | ₩5,191 | ₩5,338 | +1.78% | 465.6만 |
|---|
| 2026.09.09 | ₩5,585 | ₩5,585 | ₩5,318 | ₩5,458 | -2.27% | 548.2만 |
|---|
| 2026.09.08 | ₩5,338 | ₩5,565 | ₩5,338 | ₩5,445 | +2.00% | 352만 |
|---|
| 2026.09.04 | ₩5,365 | ₩5,438 | ₩5,265 | ₩5,338 | -0.50% | 555.8만 |
|---|
| 2026.09.03 | ₩5,698 | ₩5,712 | ₩5,445 | ₩5,565 | -2.34% | 391만 |
|---|
| 2026.09.02 | ₩5,298 | ₩5,585 | ₩5,298 | ₩5,538 | +4.53% | 640.8만 |
|---|
| 2026.09.01 | ₩5,191 | ₩5,311 | ₩5,124 | ₩5,151 | -0.77% | 616만 |
|---|
| 2026.08.31 | ₩5,338 | ₩5,431 | ₩5,224 | ₩5,405 | +1.25% | 605.9만 |
|---|
| 2026.08.28 | ₩5,605 | ₩5,672 | ₩5,251 | ₩5,338 | -4.76% | 785.3만 |
|---|
| 2026.08.27 | ₩5,405 | ₩5,558 | ₩5,365 | ₩5,551 | +2.72% | 710.5만 |
|---|
| 2026.08.26 | ₩5,258 | ₩5,425 | ₩5,235 | ₩5,365 | +2.03% | 259.3만 |
|---|
| 2026.08.25 | ₩5,191 | ₩5,425 | ₩5,138 | ₩5,391 | +3.86% | 380.6만 |
|---|
| 2026.08.24 | ₩5,378 | ₩5,458 | ₩5,178 | ₩5,245 | -2.48% | 584.9만 |
|---|
| 2026.08.21 | ₩5,338 | ₩5,371 | ₩5,164 | ₩5,285 | -1.00% | 1175.7만 |
|---|
| 2026.08.20 | ₩5,111 | ₩5,311 | ₩5,098 | ₩5,164 | +1.04% | 505.4만 |
|---|
| 2026.08.19 | ₩4,978 | ₩5,218 | ₩4,931 | ₩5,191 | +4.29% | 528.4만 |
|---|
| 2026.08.18 | ₩4,777 | ₩4,844 | ₩4,684 | ₩4,764 | -0.28% | 406.2만 |
|---|
| 2026.08.17 | ₩4,991 | ₩5,031 | ₩4,817 | ₩4,871 | -2.41% | 657.7만 |
|---|
| 2026.08.14 | ₩5,031 | ₩5,203 | ₩4,984 | ₩5,018 | -0.27% | 463.7만 |
|---|
| 2026.08.13 | ₩5,004 | ₩5,018 | ₩4,898 | ₩4,991 | -0.27% | 336만 |
|---|
| 2026.08.12 | ₩5,245 | ₩5,285 | ₩5,038 | ₩5,071 | -3.31% | 330.8만 |
|---|
| 2026.08.11 | ₩5,138 | ₩5,164 | ₩5,031 | ₩5,111 | -0.52% | 581.9만 |
|---|
| 2026.08.10 | ₩4,978 | ₩5,238 | ₩4,951 | ₩5,178 | +4.02% | 612.2만 |
|---|
| 2026.08.07 | ₩4,964 | ₩5,078 | ₩4,858 | ₩4,991 | +0.54% | 1011.4만 |
|---|
| 2026.08.06 | ₩4,724 | ₩4,824 | ₩4,657 | ₩4,711 | -0.28% | 356.9만 |
|---|
| 2026.08.05 | ₩4,764 | ₩4,870 | ₩4,697 | ₩4,791 | +0.56% | 841.3만 |
|---|
| 2026.08.04 | ₩4,471 | ₩4,617 | ₩4,430 | ₩4,537 | +1.49% | 699.7만 |
|---|
| 2026.08.03 | ₩4,150 | ₩4,377 | ₩4,089 | ₩4,350 | +4.82% | 275.6만 |
|---|
| 2026.07.31 | ₩4,204 | ₩4,257 | ₩4,125 | ₩4,190 | -0.32% | 512만 |
|---|
| 2026.07.30 | ₩4,257 | ₩4,337 | ₩4,204 | ₩4,324 | +1.57% | 253.2만 |
|---|
| 2026.07.29 | ₩4,204 | ₩4,317 | ₩4,030 | ₩4,164 | -0.95% | 473.3만 |
|---|
| 2026.07.28 | ₩4,337 | ₩4,364 | ₩4,164 | ₩4,257 | -1.85% | 274만 |
|---|
| 2026.07.27 | ₩4,471 | ₩4,537 | ₩4,290 | ₩4,430 | -0.90% | 533.9만 |
|---|
| 2026.07.24 | ₩4,337 | ₩4,450 | ₩4,270 | ₩4,404 | +1.54% | 469.7만 |
|---|
| 2026.07.23 | ₩4,404 | ₩4,484 | ₩4,284 | ₩4,324 | -1.82% | 560만 |
|---|
| 2026.07.22 | ₩4,404 | ₩4,724 | ₩4,404 | ₩4,564 | +3.64% | 692.3만 |
|---|
| 2026.07.21 | ₩4,350 | ₩4,444 | ₩4,304 | ₩4,390 | +0.92% | 623.8만 |
|---|
| 2026.07.20 | ₩4,070 | ₩4,250 | ₩4,070 | ₩4,204 | +3.28% | 384.7만 |
|---|
| 2026.07.17 | ₩4,030 | ₩4,137 | ₩3,903 | ₩4,097 | +1.66% | 507.2만 |
|---|
| 2026.07.16 | ₩4,230 | ₩4,230 | ₩4,030 | ₩4,097 | -3.15% | 682.1만 |
|---|
| 2026.07.15 | ₩4,270 | ₩4,350 | ₩4,097 | ₩4,270 | 0.00% | 362.7만 |
|---|
| 2026.07.14 | ₩4,164 | ₩4,310 | ₩4,157 | ₩4,270 | +2.56% | 430.5만 |
|---|
| 2026.07.13 | ₩4,110 | ₩4,124 | ₩3,937 | ₩4,030 | -1.95% | 691.1만 |
|---|
| 2026.07.10 | ₩4,177 | ₩4,250 | ₩4,097 | ₩4,177 | 0.00% | 441.6만 |
|---|
| 2026.07.09 | ₩4,030 | ₩4,217 | ₩3,997 | ₩4,217 | +4.64% | 724.9만 |
|---|
| 2026.07.08 | ₩4,070 | ₩4,084 | ₩3,843 | ₩3,950 | -2.95% | 780.4만 |
|---|
| 2026.07.07 | ₩4,337 | ₩4,377 | ₩4,070 | ₩4,124 | -4.92% | 714.4만 |
|---|
| 2026.07.06 | ₩4,551 | ₩4,564 | ₩4,324 | ₩4,364 | -4.11% | 481.1만 |
|---|
| 2026.07.02 | ₩4,524 | ₩4,684 | ₩4,404 | ₩4,457 | -1.47% | 760.5만 |
|---|
| 2026.07.01 | ₩4,377 | ₩4,604 | ₩4,337 | ₩4,350 | -0.61% | 221.6만 |
|---|
| 2026.06.30 | ₩4,377 | ₩4,484 | ₩4,289 | ₩4,404 | +0.61% | 350.1만 |
|---|
| 2026.06.29 | ₩4,337 | ₩4,377 | ₩4,217 | ₩4,364 | +0.62% | 287만 |
|---|
| 2026.06.26 | ₩4,230 | ₩4,477 | ₩4,190 | ₩4,377 | +3.47% | 393.9만 |
|---|
| 2026.06.25 | ₩4,230 | ₩4,284 | ₩4,117 | ₩4,177 | -1.26% | 405.3만 |
|---|
| 2026.06.24 | ₩4,337 | ₩4,364 | ₩4,070 | ₩4,150 | -4.31% | 640.7만 |
|---|
| 2026.06.23 | ₩4,444 | ₩4,631 | ₩4,424 | ₩4,471 | +0.60% | 548만 |
|---|
| 2026.06.22 | ₩4,697 | ₩4,777 | ₩4,657 | ₩4,697 | 0.00% | 477.2만 |
|---|
| 2026.06.18 | ₩4,777 | ₩4,871 | ₩4,617 | ₩4,737 | -0.84% | 567.6만 |
|---|
| 2026.06.17 | ₩4,938 | ₩5,123 | ₩4,751 | ₩4,777 | -3.24% | 667.2만 |
|---|
| 2026.06.16 | ₩4,871 | ₩4,998 | ₩4,791 | ₩4,924 | +1.10% | 504.3만 |
|---|
| 2026.06.15 | ₩5,164 | ₩5,271 | ₩4,844 | ₩4,871 | -5.68% | 672.1만 |
|---|
| 2026.06.12 | ₩4,697 | ₩4,844 | ₩4,651 | ₩4,791 | +1.99% | 607.8만 |
|---|
| 2026.06.11 | ₩4,310 | ₩4,644 | ₩4,257 | ₩4,631 | +7.43% | 604.9만 |
|---|
| 2026.06.10 | ₩4,297 | ₩4,457 | ₩4,257 | ₩4,270 | -0.62% | 586.3만 |
|---|
| 2026.06.09 | ₩4,617 | ₩4,644 | ₩4,224 | ₩4,444 | -3.76% | 767.5만 |
|---|
| 2026.06.08 | ₩4,617 | ₩4,737 | ₩4,537 | ₩4,591 | -0.58% | 616.2만 |
|---|
| 2026.06.05 | ₩4,938 | ₩5,004 | ₩4,444 | ₩4,484 | -9.19% | 1035.4만 |
|---|
| 2026.06.04 | ₩5,258 | ₩5,305 | ₩5,118 | ₩5,124 | -2.54% | 543.5만 |
|---|
| 2026.06.03 | ₩5,391 | ₩5,418 | ₩5,118 | ₩5,151 | -4.46% | 499.7만 |
|---|
| 2026.06.02 | ₩5,525 | ₩5,589 | ₩5,378 | ₩5,511 | -0.24% | 552.1만 |
|---|
| 2026.06.01 | ₩5,111 | ₩5,578 | ₩5,044 | ₩5,405 | +5.74% | 1156.9만 |
|---|
| 2026.05.29 | ₩5,058 | ₩5,231 | ₩4,984 | ₩5,178 | +2.37% | 556.9만 |
|---|
| 2026.05.28 | ₩4,764 | ₩5,191 | ₩4,717 | ₩5,044 | +5.88% | 771.5만 |
|---|
| 2026.05.27 | ₩4,858 | ₩4,991 | ₩4,777 | ₩4,831 | -0.55% | 670.1만 |
|---|
| 2026.05.26 | ₩4,617 | ₩4,978 | ₩4,604 | ₩4,964 | +7.51% | 737.7만 |
|---|
| 2026.05.22 | ₩4,511 | ₩4,577 | ₩4,404 | ₩4,497 | -0.30% | 387.1만 |
|---|
| 2026.05.21 | ₩4,417 | ₩4,597 | ₩4,377 | ₩4,511 | +2.11% | 379.1만 |
|---|
| 2026.05.20 | ₩4,430 | ₩4,564 | ₩4,364 | ₩4,524 | +2.11% | 479.3만 |
|---|
| 2026.05.19 | ₩4,564 | ₩4,577 | ₩4,284 | ₩4,350 | -4.68% | 871.6만 |
|---|
| 2026.05.18 | ₩4,724 | ₩4,731 | ₩4,477 | ₩4,564 | -3.39% | 522.8만 |
|---|
| 2026.05.15 | ₩4,737 | ₩4,783 | ₩4,551 | ₩4,671 | -1.41% | 1242.7만 |
|---|
| 2026.05.14 | ₩5,138 | ₩5,138 | ₩4,824 | ₩5,018 | -2.34% | 833.9만 |
|---|
| 2026.05.13 | ₩5,058 | ₩5,271 | ₩4,964 | ₩5,138 | +1.58% | 626.1만 |
|---|
| 2026.05.12 | ₩4,858 | ₩5,151 | ₩4,757 | ₩5,138 | +5.77% | 653.9만 |
|---|
| 2026.05.11 | ₩4,844 | ₩5,044 | ₩4,831 | ₩4,978 | +2.75% | 741.4만 |
|---|
| 2026.05.08 | ₩4,657 | ₩4,791 | ₩4,604 | ₩4,751 | +2.01% | 524.4만 |
|---|
| 2026.05.07 | ₩4,764 | ₩4,964 | ₩4,577 | ₩4,577 | -3.92% | 718.3만 |
|---|
| 2026.05.06 | ₩4,571 | ₩4,657 | ₩4,484 | ₩4,617 | +1.02% | 589.1만 |
|---|
| 2026.05.05 | ₩4,551 | ₩4,611 | ₩4,310 | ₩4,310 | -5.28% | 399.5만 |
|---|
| 2026.05.04 | ₩4,537 | ₩4,671 | ₩4,384 | ₩4,484 | -1.18% | 516.1만 |
|---|
| 2026.05.01 | ₩4,537 | ₩4,684 | ₩4,444 | ₩4,617 | +1.76% | 551.5만 |
|---|
| 2026.04.30 | ₩4,684 | ₩4,804 | ₩4,484 | ₩4,511 | -3.70% | 457.3만 |
|---|
| 2026.04.29 | ₩4,524 | ₩4,644 | ₩4,444 | ₩4,537 | +0.29% | 778.6만 |
|---|
| 2026.04.28 | ₩4,537 | ₩4,677 | ₩4,457 | ₩4,564 | +0.59% | 689.3만 |
|---|
| 2026.04.27 | ₩4,444 | ₩4,737 | ₩4,404 | ₩4,697 | +5.71% | 1080.4만 |
|---|
| 2026.04.24 | ₩4,457 | ₩4,557 | ₩4,417 | ₩4,471 | +0.30% | 416.4만 |
|---|
| 2026.04.23 | ₩4,511 | ₩4,631 | ₩4,290 | ₩4,404 | -2.37% | 949.7만 |
|---|
| 2026.04.22 | ₩4,551 | ₩4,684 | ₩4,531 | ₩4,617 | +1.47% | 538.6만 |
|---|
| 2026.04.21 | ₩4,644 | ₩4,711 | ₩4,417 | ₩4,444 | -4.31% | 926.7만 |
|---|
| 2026.04.20 | ₩4,591 | ₩4,744 | ₩4,497 | ₩4,697 | +2.33% | 801.1만 |
|---|
| 2026.04.17 | ₩4,724 | ₩4,817 | ₩4,644 | ₩4,684 | -0.85% | 586만 |
|---|
| 2026.04.16 | ₩4,604 | ₩4,657 | ₩4,517 | ₩4,577 | -0.58% | 965만 |
|---|
| 2026.04.15 | ₩4,604 | ₩4,697 | ₩4,489 | ₩4,564 | -0.87% | 1103.8만 |
|---|
| 2026.04.14 | ₩4,497 | ₩4,631 | ₩4,457 | ₩4,617 | +2.67% | 728.2만 |
|---|
| 2026.04.13 | ₩4,270 | ₩4,471 | ₩4,264 | ₩4,417 | +3.44% | 661.3만 |
|---|
| 2026.04.10 | ₩4,430 | ₩4,484 | ₩4,297 | ₩4,337 | -2.11% | 491.8만 |
|---|
| 2026.04.09 | ₩4,377 | ₩4,457 | ₩4,270 | ₩4,364 | -0.30% | 516.8만 |
|---|
| 2026.04.08 | ₩4,604 | ₩4,631 | ₩4,317 | ₩4,404 | -4.35% | 676.2만 |
|---|
| 2026.04.07 | ₩4,350 | ₩4,390 | ₩4,164 | ₩4,310 | -0.92% | 782.7만 |
|---|
| 2026.04.06 | ₩4,350 | ₩4,471 | ₩4,277 | ₩4,404 | +1.23% | 683.9만 |
|---|
| 2026.04.02 | ₩4,177 | ₩4,444 | ₩4,137 | ₩4,350 | +4.15% | 801.7만 |
|---|
| 2026.04.01 | ₩4,537 | ₩4,557 | ₩4,424 | ₩4,444 | -2.06% | 862.3만 |
|---|
| 2026.03.31 | ₩4,270 | ₩4,471 | ₩4,270 | ₩4,404 | +3.12% | 946.7만 |
|---|
| 2026.03.30 | ₩4,284 | ₩4,332 | ₩4,104 | ₩4,177 | -2.49% | 651.1만 |
|---|
| 2026.03.27 | ₩4,084 | ₩4,337 | ₩4,030 | ₩4,204 | +2.94% | 635.9만 |
|---|
| 2026.03.26 | ₩4,124 | ₩4,290 | ₩4,070 | ₩4,084 | -0.97% | 658.8만 |
|---|
| 2026.03.25 | ₩4,404 | ₩4,448 | ₩4,257 | ₩4,324 | -1.82% | 732.1만 |
|---|
| 2026.03.24 | ₩4,043 | ₩4,217 | ₩3,990 | ₩4,177 | +3.30% | 526.7만 |
|---|
| 2026.03.23 | ₩4,057 | ₩4,268 | ₩3,990 | ₩4,137 | +1.97% | 1052.5만 |
|---|
| 2026.03.20 | ₩4,284 | ₩4,304 | ₩3,937 | ₩4,003 | -6.54% | 705.9만 |
|---|
| 2026.03.19 | ₩4,097 | ₩4,297 | ₩3,950 | ₩4,297 | +4.89% | 1470만 |
|---|
| 2026.03.18 | ₩4,631 | ₩4,671 | ₩4,444 | ₩4,484 | -3.17% | 1007만 |
|---|
| 2026.03.17 | ₩4,898 | ₩4,984 | ₩4,717 | ₩4,777 | -2.45% | 693만 |
|---|
| 2026.03.16 | ₩4,791 | ₩4,984 | ₩4,777 | ₩4,844 | +1.11% | 754.6만 |
|---|
| 2026.03.13 | ₩5,138 | ₩5,164 | ₩4,737 | ₩4,791 | -6.75% | 667.5만 |
|---|
| 2026.03.12 | ₩5,405 | ₩5,418 | ₩5,164 | ₩5,178 | -4.20% | 579.1만 |
|---|
| 2026.03.11 | ₩5,405 | ₩5,471 | ₩5,258 | ₩5,458 | +0.99% | 422.1만 |
|---|
| 2026.03.10 | ₩5,445 | ₩5,658 | ₩5,351 | ₩5,525 | +1.47% | 662만 |
|---|
| 2026.03.09 | ₩5,178 | ₩5,325 | ₩4,931 | ₩5,325 | +2.84% | 787.5만 |
|---|
| 2026.03.06 | ₩5,231 | ₩5,471 | ₩5,071 | ₩5,338 | +2.04% | 1260.7만 |
|---|
| 2026.03.05 | ₩5,418 | ₩5,511 | ₩5,258 | ₩5,431 | +0.25% | 960.5만 |
|---|
| 2026.03.04 | ₩5,551 | ₩5,645 | ₩5,405 | ₩5,551 | 0.00% | 368만 |
|---|
| 2026.03.03 | ₩5,418 | ₩5,485 | ₩5,191 | ₩5,391 | -0.49% | 851.1만 |
|---|
| 2026.03.02 | ₩5,925 | ₩5,925 | ₩5,632 | ₩5,872 | -0.90% | 1035만 |
|---|
| 2026.02.27 | ₩5,792 | ₩5,872 | ₩5,498 | ₩5,845 | +0.92% | 1188.8만 |
|---|
| 2026.02.26 | ₩5,218 | ₩5,618 | ₩5,138 | ₩5,605 | +7.42% | 1431.4만 |
|---|
| 2026.02.25 | ₩5,391 | ₩5,445 | ₩5,211 | ₩5,245 | -2.72% | 1376.8만 |
|---|
| 2026.02.24 | ₩5,111 | ₩5,251 | ₩4,978 | ₩5,204 | +1.83% | 810.7만 |
|---|
| 2026.02.23 | ₩5,164 | ₩5,231 | ₩4,998 | ₩5,204 | +0.78% | 1161만 |
|---|
| 2026.02.20 | ₩5,311 | ₩5,431 | ₩5,158 | ₩5,178 | -2.51% | 2649.2만 |
|---|
| 2026.02.19 | ₩5,031 | ₩5,365 | ₩4,991 | ₩5,245 | +4.24% | 2045.7만 |
|---|
| 2026.02.18 | ₩5,018 | ₩5,124 | ₩4,898 | ₩5,004 | -0.27% | 1453.3만 |
|---|
| 2026.02.17 | ₩4,911 | ₩4,951 | ₩4,631 | ₩4,858 | -1.09% | 1358만 |
|---|
| 2026.02.13 | ₩4,924 | ₩5,164 | ₩4,884 | ₩5,124 | +4.07% | 929.3만 |
|---|
| 2026.02.12 | ₩5,124 | ₩5,190 | ₩4,804 | ₩4,844 | -5.47% | 1972.8만 |
|---|
| 2026.02.11 | ₩5,618 | ₩5,672 | ₩5,018 | ₩5,178 | -7.84% | 1910.7만 |
|---|
| 2026.02.10 | ₩4,871 | ₩5,531 | ₩4,777 | ₩5,471 | +12.33% | 3697.7만 |
|---|
| 2026.02.09 | ₩5,578 | ₩5,858 | ₩5,204 | ₩5,445 | -2.39% | 2983.1만 |
|---|
| 2026.02.06 | ₩5,872 | ₩6,179 | ₩5,872 | ₩6,139 | +4.55% | 859.2만 |
|---|
| 2026.02.05 | ₩6,285 | ₩6,406 | ₩5,672 | ₩5,725 | -8.92% | 1277.2만 |
|---|
| 2026.02.04 | ₩7,139 | ₩7,153 | ₩6,272 | ₩6,592 | -7.66% | 1157.6만 |
|---|
| 2026.02.03 | ₩7,233 | ₩7,293 | ₩6,739 | ₩6,979 | -3.51% | 1226.5만 |
|---|
| 2026.02.02 | ₩6,739 | ₩6,899 | ₩6,432 | ₩6,726 | -0.20% | 952.4만 |
|---|
| 2026.01.30 | ₩7,059 | ₩7,460 | ₩6,719 | ₩6,779 | -3.97% | 1550.4만 |
|---|
| 2026.01.29 | ₩8,007 | ₩8,140 | ₩7,540 | ₩7,793 | -2.67% | 2215만 |
|---|
| 2026.01.28 | ₩9,101 | ₩9,155 | ₩8,734 | ₩9,155 | +0.59% | 871.2만 |
|---|
| 2026.01.27 | ₩8,794 | ₩8,914 | ₩8,427 | ₩8,888 | +1.06% | 1192.8만 |
|---|
| 2026.01.26 | ₩9,528 | ₩9,595 | ₩8,734 | ₩8,768 | -7.98% | 1719.6만 |
|---|
| 2026.01.23 | ₩8,701 | ₩8,941 | ₩8,501 | ₩8,874 | +1.99% | 753.8만 |
|---|
| 2026.01.22 | ₩8,207 | ₩8,617 | ₩8,127 | ₩8,487 | +3.41% | 965.2만 |
|---|
| 2026.01.21 | ₩8,808 | ₩8,994 | ₩8,027 | ₩8,087 | -8.18% | 1228.1만 |
|---|
| 2026.01.20 | ₩8,754 | ₩8,848 | ₩8,341 | ₩8,741 | -0.15% | 1267.2만 |
|---|
| 2026.01.16 | ₩7,873 | ₩8,220 | ₩7,620 | ₩8,220 | +4.41% | 662.3만 |
|---|
| 2026.01.15 | ₩7,807 | ₩7,987 | ₩7,673 | ₩7,980 | +2.22% | 861.9만 |
|---|
| 2026.01.14 | ₩8,074 | ₩8,114 | ₩7,620 | ₩7,900 | -2.15% | 882.8만 |
|---|
| 2026.01.13 | ₩7,967 | ₩8,087 | ₩7,807 | ₩7,820 | -1.84% | 973.6만 |
|---|
| 2026.01.12 | ₩7,727 | ₩8,074 | ₩7,687 | ₩7,833 | +1.38% | 918.5만 |
|---|
| 2026.01.09 | ₩7,593 | ₩7,707 | ₩7,413 | ₩7,540 | -0.70% | 681.5만 |
|---|
| 2026.01.08 | ₩7,406 | ₩7,540 | ₩7,340 | ₩7,460 | +0.72% | 654.7만 |
|---|
| 2026.01.07 | ₩7,446 | ₩7,767 | ₩7,340 | ₩7,767 | +4.30% | 549.2만 |
|---|
| 2026.01.06 | ₩7,580 | ₩7,900 | ₩7,580 | ₩7,873 | +3.87% | 572.3만 |
|---|
| 2026.01.05 | ₩7,500 | ₩7,807 | ₩7,460 | ₩7,486 | -0.18% | 726.4만 |
|---|
| 2026.01.02 | ₩7,513 | ₩7,567 | ₩7,126 | ₩7,366 | -1.95% | 691만 |
|---|
| 2025.12.31 | ₩7,326 | ₩7,540 | ₩7,286 | ₩7,300 | -0.36% | 512.5만 |
|---|
| 2025.12.30 | ₩7,580 | ₩7,753 | ₩7,473 | ₩7,526 | -0.70% | 540.2만 |
|---|
| 2025.12.29 | ₩7,380 | ₩7,580 | ₩7,246 | ₩7,340 | -0.54% | 1012.5만 |
|---|
| 2025.12.26 | ₩7,713 | ₩7,900 | ₩7,553 | ₩7,900 | +2.42% | 681.4만 |
|---|
| 2025.12.24 | ₩7,633 | ₩7,680 | ₩7,400 | ₩7,567 | -0.87% | 350.1만 |
|---|
| 2025.12.23 | ₩7,873 | ₩7,940 | ₩7,500 | ₩7,700 | -2.20% | 722.8만 |
|---|
| 2025.12.22 | ₩7,413 | ₩7,767 | ₩7,280 | ₩7,713 | +4.05% | 842.3만 |
|---|
| 2025.12.19 | ₩6,873 | ₩7,233 | ₩6,833 | ₩7,166 | +4.27% | 853.5만 |
|---|
| 2025.12.18 | ₩6,913 | ₩7,099 | ₩6,793 | ₩6,806 | -1.54% | 440.3만 |
|---|
| 2025.12.17 | ₩7,073 | ₩7,086 | ₩6,806 | ₩6,926 | -2.08% | 442.5만 |
|---|
| 2025.12.16 | ₩6,846 | ₩7,014 | ₩6,726 | ₩6,873 | +0.39% | 570.4만 |
|---|
| 2025.12.15 | ₩7,233 | ₩7,260 | ₩6,813 | ₩6,873 | -4.98% | 384.9만 |
|---|
| 2025.12.12 | ₩7,473 | ₩7,486 | ₩6,659 | ₩6,913 | -7.50% | 739.2만 |
|---|
| 2025.12.11 | ₩7,113 | ₩7,326 | ₩6,979 | ₩7,153 | +0.56% | 686.6만 |
|---|
| 2025.12.10 | ₩6,993 | ₩7,086 | ₩6,672 | ₩7,033 | +0.57% | 991만 |
|---|
| 2025.12.09 | ₩6,739 | ₩7,066 | ₩6,686 | ₩6,926 | +2.77% | 758만 |
|---|
| 2025.12.08 | ₩6,619 | ₩6,786 | ₩6,472 | ₩6,659 | +0.60% | 605만 |
|---|
| 2025.12.05 | ₩6,712 | ₩6,833 | ₩6,606 | ₩6,686 | -0.40% | 382.2만 |
|---|
| 2025.12.04 | ₩6,526 | ₩6,619 | ₩6,365 | ₩6,606 | +1.23% | 315.5만 |
|---|
| 2025.12.03 | ₩6,806 | ₩6,913 | ₩6,592 | ₩6,619 | -2.75% | 380.5만 |
|---|
| 2025.12.02 | ₩6,793 | ₩6,859 | ₩6,499 | ₩6,779 | -0.20% | 476.7만 |
|---|
| 2025.12.01 | ₩7,019 | ₩7,046 | ₩6,686 | ₩6,793 | -3.23% | 1072.9만 |
|---|
| 2025.11.28 | ₩6,379 | ₩6,779 | ₩6,325 | ₩6,766 | +6.07% | 738.9만 |
|---|
| 2025.11.26 | ₩6,072 | ₩6,225 | ₩5,965 | ₩6,165 | +1.54% | 575.5만 |
|---|
| 2025.11.25 | ₩5,805 | ₩5,992 | ₩5,772 | ₩5,925 | +2.07% | 666.3만 |
|---|
| 2025.11.24 | ₩5,471 | ₩5,765 | ₩5,425 | ₩5,725 | +4.63% | 861.9만 |
|---|
| 2025.11.21 | ₩5,271 | ₩5,378 | ₩5,151 | ₩5,378 | +2.03% | 1373.7만 |
|---|
| 2025.11.20 | ₩5,378 | ₩5,565 | ₩5,285 | ₩5,325 | -0.99% | 5804.3만 |
|---|
| 2025.11.19 | ₩6,232 | ₩6,379 | ₩6,079 | ₩6,232 | 0.00% | 538.6만 |
|---|
| 2025.11.18 | ₩6,165 | ₩6,179 | ₩5,890 | ₩6,059 | -1.73% | 228.8만 |
|---|
| 2025.11.17 | ₩6,125 | ₩6,245 | ₩6,032 | ₩6,032 | -1.53% | 339만 |
|---|
| 2025.11.14 | ₩5,818 | ₩6,205 | ₩5,765 | ₩6,139 | +5.50% | 275.6만 |
|---|
| 2025.11.13 | ₩6,472 | ₩6,499 | ₩6,145 | ₩6,245 | -3.51% | 431.8만 |
|---|
| 2025.11.12 | ₩6,005 | ₩6,459 | ₩5,898 | ₩6,325 | +5.33% | 721.6만 |
|---|
| 2025.11.11 | ₩5,752 | ₩5,758 | ₩5,437 | ₩5,632 | -2.09% | 222.6만 |
|---|
| 2025.11.10 | ₩5,645 | ₩5,698 | ₩5,551 | ₩5,632 | -0.24% | 303.7만 |
|---|
| 2025.11.07 | ₩5,124 | ₩5,258 | ₩5,044 | ₩5,231 | +2.08% | 193.8만 |
|---|
| 2025.11.06 | ₩5,245 | ₩5,258 | ₩5,058 | ₩5,098 | -2.80% | 246.2만 |
|---|
| 2025.11.05 | ₩5,178 | ₩5,211 | ₩5,044 | ₩5,098 | -1.55% | 245.7만 |
|---|
| 2025.11.04 | ₩5,338 | ₩5,378 | ₩5,084 | ₩5,084 | -4.75% | 251.3만 |
|---|
| 2025.11.03 | ₩5,485 | ₩5,538 | ₩5,378 | ₩5,498 | +0.24% | 240.4만 |
|---|
| 2025.10.31 | ₩5,578 | ₩5,629 | ₩5,378 | ₩5,485 | -1.67% | 302만 |
|---|
| 2025.10.30 | ₩5,591 | ₩5,632 | ₩5,458 | ₩5,551 | -0.72% | 334.9만 |
|---|
| 2025.10.29 | ₩5,658 | ₩5,752 | ₩5,458 | ₩5,565 | -1.65% | 309.4만 |
|---|
| 2025.10.28 | ₩5,191 | ₩5,565 | ₩5,164 | ₩5,471 | +5.40% | 416.9만 |
|---|
| 2025.10.27 | ₩5,311 | ₩5,445 | ₩5,178 | ₩5,298 | -0.25% | 478만 |
|---|
| 2025.10.24 | ₩5,365 | ₩5,611 | ₩5,339 | ₩5,485 | +2.24% | 270.4만 |
|---|
| 2025.10.23 | ₩5,632 | ₩5,658 | ₩5,451 | ₩5,458 | -3.08% | 323만 |
|---|
| 2025.10.22 | ₩5,351 | ₩5,525 | ₩5,258 | ₩5,445 | +1.75% | 387.4만 |
|---|
| 2025.10.21 | ₩5,792 | ₩5,805 | ₩5,445 | ₩5,498 | -5.07% | 668.9만 |
|---|
| 2025.10.20 | ₩6,139 | ₩6,259 | ₩6,059 | ₩6,259 | +1.96% | 351.3만 |
|---|
| 2025.10.17 | ₩6,312 | ₩6,341 | ₩5,818 | ₩6,045 | -4.23% | 639.3만 |
|---|
| 2025.10.16 | ₩6,619 | ₩6,759 | ₩6,406 | ₩6,499 | -1.81% | 484.8만 |
|---|
| 2025.10.15 | ₩6,446 | ₩6,686 | ₩6,406 | ₩6,566 | +1.86% | 431.9만 |
|---|
| 2025.10.14 | ₩6,352 | ₩6,443 | ₩6,112 | ₩6,312 | -0.63% | 386.7만 |
|---|
| 2025.10.13 | ₩6,406 | ₩6,526 | ₩6,245 | ₩6,472 | +1.04% | 332.3만 |
|---|
| 2025.10.10 | ₩6,059 | ₩6,172 | ₩5,901 | ₩6,032 | -0.44% | 322.7만 |
|---|