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 | ₩4,763 | ₩4,843 | ₩4,669 | ₩4,736 | -0.56% | 335.3만 |
| 2026.10.08 | ₩4,576 | ₩4,668 | ₩4,522 | ₩4,629 | +1.17% | 358.4만 |
| 2026.10.07 | ₩4,549 | ₩4,616 | ₩4,416 | ₩4,562 | +0.29% | 545.4만 |
| 2026.10.06 | ₩4,696 | ₩4,763 | ₩4,569 | ₩4,709 | +0.28% | 445.7만 |
| 2026.10.05 | ₩4,869 | ₩4,883 | ₩4,616 | ₩4,683 | -3.84% | 539.6만 |
| 2026.10.02 | ₩5,109 | ₩5,136 | ₩4,809 | ₩4,816 | -5.74% | 550.5만 |
| 2026.10.01 | ₩5,056 | ₩5,123 | ₩4,923 | ₩5,003 | -1.06% | 663.7만 |
| 2026.09.30 | ₩5,096 | ₩5,163 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,056 |
| -0.79% |
| 410.3만 |
| 2026.09.29 | ₩5,109 | ₩5,163 | ₩5,016 | ₩5,123 | +0.26% | 353.9만 |
|---|
| 2026.09.28 | ₩5,016 | ₩5,176 | ₩4,943 | ₩5,096 | +1.60% | 429.6만 |
|---|
| 2026.09.25 | ₩5,296 | ₩5,336 | ₩5,176 | ₩5,270 | -0.50% | 345.6만 |
|---|
| 2026.09.24 | ₩5,336 | ₩5,356 | ₩5,176 | ₩5,256 | -1.50% | 446.8만 |
|---|
| 2026.09.23 | ₩5,510 | ₩5,550 | ₩5,296 | ₩5,390 | -2.18% | 629만 |
|---|
| 2026.09.22 | ₩5,430 | ₩5,750 | ₩5,376 | ₩5,736 | +5.65% | 460.8만 |
|---|
| 2026.09.21 | ₩5,443 | ₩5,474 | ₩5,310 | ₩5,430 | -0.25% | 458.3만 |
|---|
| 2026.09.18 | ₩5,363 | ₩5,483 | ₩5,256 | ₩5,443 | +1.49% | 434.7만 |
|---|
| 2026.09.17 | ₩5,136 | ₩5,363 | ₩5,083 | ₩5,350 | +4.16% | 452.1만 |
|---|
| 2026.09.16 | ₩5,123 | ₩5,149 | ₩4,789 | ₩4,923 | -3.91% | 397.8만 |
|---|
| 2026.09.15 | ₩5,083 | ₩5,083 | ₩4,829 | ₩5,016 | -1.31% | 375.2만 |
|---|
| 2026.09.14 | ₩5,136 | ₩5,163 | ₩4,976 | ₩5,056 | -1.56% | 422만 |
|---|
| 2026.09.11 | ₩5,430 | ₩5,490 | ₩5,216 | ₩5,296 | -2.46% | 379.2만 |
|---|
| 2026.09.10 | ₩5,243 | ₩5,350 | ₩5,189 | ₩5,336 | +1.78% | 465.6만 |
|---|
| 2026.09.09 | ₩5,583 | ₩5,583 | ₩5,316 | ₩5,456 | -2.27% | 548.2만 |
|---|
| 2026.09.08 | ₩5,336 | ₩5,563 | ₩5,336 | ₩5,443 | +2.00% | 352만 |
|---|
| 2026.09.04 | ₩5,363 | ₩5,436 | ₩5,263 | ₩5,336 | -0.50% | 555.8만 |
|---|
| 2026.09.03 | ₩5,696 | ₩5,710 | ₩5,443 | ₩5,563 | -2.34% | 391만 |
|---|
| 2026.09.02 | ₩5,296 | ₩5,583 | ₩5,296 | ₩5,536 | +4.53% | 640.8만 |
|---|
| 2026.09.01 | ₩5,189 | ₩5,310 | ₩5,123 | ₩5,149 | -0.77% | 616만 |
|---|
| 2026.08.31 | ₩5,336 | ₩5,430 | ₩5,223 | ₩5,403 | +1.25% | 605.9만 |
|---|
| 2026.08.28 | ₩5,603 | ₩5,670 | ₩5,250 | ₩5,336 | -4.76% | 785.3만 |
|---|
| 2026.08.27 | ₩5,403 | ₩5,556 | ₩5,363 | ₩5,550 | +2.72% | 710.5만 |
|---|
| 2026.08.26 | ₩5,256 | ₩5,423 | ₩5,234 | ₩5,363 | +2.03% | 259.3만 |
|---|
| 2026.08.25 | ₩5,189 | ₩5,423 | ₩5,136 | ₩5,390 | +3.86% | 380.6만 |
|---|
| 2026.08.24 | ₩5,376 | ₩5,456 | ₩5,176 | ₩5,243 | -2.48% | 584.9만 |
|---|
| 2026.08.21 | ₩5,336 | ₩5,370 | ₩5,163 | ₩5,283 | -1.00% | 1175.7만 |
|---|
| 2026.08.20 | ₩5,109 | ₩5,310 | ₩5,096 | ₩5,163 | +1.04% | 505.4만 |
|---|
| 2026.08.19 | ₩4,976 | ₩5,216 | ₩4,929 | ₩5,189 | +4.29% | 528.4만 |
|---|
| 2026.08.18 | ₩4,776 | ₩4,843 | ₩4,683 | ₩4,763 | -0.28% | 406.2만 |
|---|
| 2026.08.17 | ₩4,989 | ₩5,029 | ₩4,816 | ₩4,869 | -2.41% | 657.7만 |
|---|
| 2026.08.14 | ₩5,029 | ₩5,201 | ₩4,983 | ₩5,016 | -0.27% | 463.7만 |
|---|
| 2026.08.13 | ₩5,003 | ₩5,016 | ₩4,896 | ₩4,989 | -0.27% | 336만 |
|---|
| 2026.08.12 | ₩5,243 | ₩5,283 | ₩5,036 | ₩5,069 | -3.31% | 330.8만 |
|---|
| 2026.08.11 | ₩5,136 | ₩5,163 | ₩5,029 | ₩5,109 | -0.52% | 581.9만 |
|---|
| 2026.08.10 | ₩4,976 | ₩5,236 | ₩4,949 | ₩5,176 | +4.02% | 612.2만 |
|---|
| 2026.08.07 | ₩4,963 | ₩5,076 | ₩4,856 | ₩4,989 | +0.54% | 1011.4만 |
|---|
| 2026.08.06 | ₩4,723 | ₩4,823 | ₩4,656 | ₩4,709 | -0.28% | 356.9만 |
|---|
| 2026.08.05 | ₩4,763 | ₩4,868 | ₩4,696 | ₩4,789 | +0.56% | 841.3만 |
|---|
| 2026.08.04 | ₩4,469 | ₩4,616 | ₩4,429 | ₩4,536 | +1.49% | 699.7만 |
|---|
| 2026.08.03 | ₩4,149 | ₩4,376 | ₩4,088 | ₩4,349 | +4.82% | 275.6만 |
|---|
| 2026.07.31 | ₩4,202 | ₩4,256 | ₩4,124 | ₩4,189 | -0.32% | 512만 |
|---|
| 2026.07.30 | ₩4,256 | ₩4,336 | ₩4,202 | ₩4,322 | +1.57% | 253.2만 |
|---|
| 2026.07.29 | ₩4,202 | ₩4,316 | ₩4,029 | ₩4,162 | -0.95% | 473.3만 |
|---|
| 2026.07.28 | ₩4,336 | ₩4,362 | ₩4,162 | ₩4,256 | -1.85% | 274만 |
|---|
| 2026.07.27 | ₩4,469 | ₩4,536 | ₩4,289 | ₩4,429 | -0.90% | 533.9만 |
|---|
| 2026.07.24 | ₩4,336 | ₩4,449 | ₩4,269 | ₩4,402 | +1.54% | 469.7만 |
|---|
| 2026.07.23 | ₩4,402 | ₩4,482 | ₩4,282 | ₩4,322 | -1.82% | 560만 |
|---|
| 2026.07.22 | ₩4,402 | ₩4,723 | ₩4,402 | ₩4,562 | +3.64% | 692.3만 |
|---|
| 2026.07.21 | ₩4,349 | ₩4,442 | ₩4,302 | ₩4,389 | +0.92% | 623.8만 |
|---|
| 2026.07.20 | ₩4,069 | ₩4,249 | ₩4,069 | ₩4,202 | +3.28% | 384.7만 |
|---|
| 2026.07.17 | ₩4,029 | ₩4,136 | ₩3,902 | ₩4,096 | +1.66% | 507.2만 |
|---|
| 2026.07.16 | ₩4,229 | ₩4,229 | ₩4,029 | ₩4,096 | -3.15% | 682.1만 |
|---|
| 2026.07.15 | ₩4,269 | ₩4,349 | ₩4,096 | ₩4,269 | 0.00% | 362.7만 |
|---|
| 2026.07.14 | ₩4,162 | ₩4,309 | ₩4,156 | ₩4,269 | +2.56% | 430.5만 |
|---|
| 2026.07.13 | ₩4,109 | ₩4,122 | ₩3,935 | ₩4,029 | -1.95% | 691.1만 |
|---|
| 2026.07.10 | ₩4,176 | ₩4,249 | ₩4,096 | ₩4,176 | 0.00% | 441.6만 |
|---|
| 2026.07.09 | ₩4,029 | ₩4,216 | ₩3,996 | ₩4,216 | +4.64% | 724.9만 |
|---|
| 2026.07.08 | ₩4,069 | ₩4,082 | ₩3,842 | ₩3,949 | -2.95% | 780.4만 |
|---|
| 2026.07.07 | ₩4,336 | ₩4,376 | ₩4,069 | ₩4,122 | -4.92% | 714.4만 |
|---|
| 2026.07.06 | ₩4,549 | ₩4,562 | ₩4,322 | ₩4,362 | -4.11% | 481.1만 |
|---|
| 2026.07.02 | ₩4,522 | ₩4,683 | ₩4,402 | ₩4,456 | -1.47% | 760.5만 |
|---|
| 2026.07.01 | ₩4,376 | ₩4,603 | ₩4,336 | ₩4,349 | -0.61% | 221.6만 |
|---|
| 2026.06.30 | ₩4,376 | ₩4,482 | ₩4,288 | ₩4,402 | +0.61% | 350.1만 |
|---|
| 2026.06.29 | ₩4,336 | ₩4,376 | ₩4,216 | ₩4,362 | +0.62% | 287만 |
|---|
| 2026.06.26 | ₩4,229 | ₩4,476 | ₩4,189 | ₩4,376 | +3.47% | 393.9만 |
|---|
| 2026.06.25 | ₩4,229 | ₩4,282 | ₩4,116 | ₩4,176 | -1.26% | 405.3만 |
|---|
| 2026.06.24 | ₩4,336 | ₩4,362 | ₩4,069 | ₩4,149 | -4.31% | 640.7만 |
|---|
| 2026.06.23 | ₩4,442 | ₩4,629 | ₩4,422 | ₩4,469 | +0.60% | 548만 |
|---|
| 2026.06.22 | ₩4,696 | ₩4,776 | ₩4,656 | ₩4,696 | 0.00% | 477.2만 |
|---|
| 2026.06.18 | ₩4,776 | ₩4,869 | ₩4,616 | ₩4,736 | -0.84% | 567.6만 |
|---|
| 2026.06.17 | ₩4,936 | ₩5,121 | ₩4,749 | ₩4,776 | -3.24% | 667.2만 |
|---|
| 2026.06.16 | ₩4,869 | ₩4,996 | ₩4,789 | ₩4,923 | +1.10% | 504.3만 |
|---|
| 2026.06.15 | ₩5,163 | ₩5,270 | ₩4,843 | ₩4,869 | -5.68% | 672.1만 |
|---|
| 2026.06.12 | ₩4,696 | ₩4,843 | ₩4,649 | ₩4,789 | +1.99% | 607.8만 |
|---|
| 2026.06.11 | ₩4,309 | ₩4,643 | ₩4,256 | ₩4,629 | +7.43% | 604.9만 |
|---|
| 2026.06.10 | ₩4,296 | ₩4,456 | ₩4,256 | ₩4,269 | -0.62% | 586.3만 |
|---|
| 2026.06.09 | ₩4,616 | ₩4,643 | ₩4,222 | ₩4,442 | -3.76% | 767.5만 |
|---|
| 2026.06.08 | ₩4,616 | ₩4,736 | ₩4,536 | ₩4,589 | -0.58% | 616.2만 |
|---|
| 2026.06.05 | ₩4,936 | ₩5,003 | ₩4,442 | ₩4,482 | -9.19% | 1035.4만 |
|---|
| 2026.06.04 | ₩5,256 | ₩5,303 | ₩5,116 | ₩5,123 | -2.54% | 543.5만 |
|---|
| 2026.06.03 | ₩5,390 | ₩5,416 | ₩5,116 | ₩5,149 | -4.46% | 499.7만 |
|---|
| 2026.06.02 | ₩5,523 | ₩5,587 | ₩5,376 | ₩5,510 | -0.24% | 552.1만 |
|---|
| 2026.06.01 | ₩5,109 | ₩5,576 | ₩5,043 | ₩5,403 | +5.74% | 1156.9만 |
|---|
| 2026.05.29 | ₩5,056 | ₩5,230 | ₩4,983 | ₩5,176 | +2.37% | 556.9만 |
|---|
| 2026.05.28 | ₩4,763 | ₩5,189 | ₩4,716 | ₩5,043 | +5.88% | 771.5만 |
|---|
| 2026.05.27 | ₩4,856 | ₩4,989 | ₩4,776 | ₩4,829 | -0.55% | 670.1만 |
|---|
| 2026.05.26 | ₩4,616 | ₩4,976 | ₩4,603 | ₩4,963 | +7.51% | 737.7만 |
|---|
| 2026.05.22 | ₩4,509 | ₩4,576 | ₩4,402 | ₩4,496 | -0.30% | 387.1만 |
|---|
| 2026.05.21 | ₩4,416 | ₩4,596 | ₩4,376 | ₩4,509 | +2.11% | 379.1만 |
|---|
| 2026.05.20 | ₩4,429 | ₩4,562 | ₩4,362 | ₩4,522 | +2.11% | 479.3만 |
|---|
| 2026.05.19 | ₩4,562 | ₩4,576 | ₩4,282 | ₩4,349 | -4.68% | 871.6만 |
|---|
| 2026.05.18 | ₩4,723 | ₩4,729 | ₩4,476 | ₩4,562 | -3.39% | 522.8만 |
|---|
| 2026.05.15 | ₩4,736 | ₩4,781 | ₩4,549 | ₩4,669 | -1.41% | 1242.7만 |
|---|
| 2026.05.14 | ₩5,136 | ₩5,136 | ₩4,823 | ₩5,016 | -2.34% | 833.9만 |
|---|
| 2026.05.13 | ₩5,056 | ₩5,270 | ₩4,963 | ₩5,136 | +1.58% | 626.1만 |
|---|
| 2026.05.12 | ₩4,856 | ₩5,149 | ₩4,756 | ₩5,136 | +5.77% | 653.9만 |
|---|
| 2026.05.11 | ₩4,843 | ₩5,043 | ₩4,829 | ₩4,976 | +2.75% | 741.4만 |
|---|
| 2026.05.08 | ₩4,656 | ₩4,789 | ₩4,603 | ₩4,749 | +2.01% | 524.4만 |
|---|
| 2026.05.07 | ₩4,763 | ₩4,963 | ₩4,576 | ₩4,576 | -3.92% | 718.3만 |
|---|
| 2026.05.06 | ₩4,569 | ₩4,656 | ₩4,482 | ₩4,616 | +1.02% | 589.1만 |
|---|
| 2026.05.05 | ₩4,549 | ₩4,609 | ₩4,309 | ₩4,309 | -5.28% | 399.5만 |
|---|
| 2026.05.04 | ₩4,536 | ₩4,669 | ₩4,382 | ₩4,482 | -1.18% | 516.1만 |
|---|
| 2026.05.01 | ₩4,536 | ₩4,683 | ₩4,442 | ₩4,616 | +1.76% | 551.5만 |
|---|
| 2026.04.30 | ₩4,683 | ₩4,803 | ₩4,482 | ₩4,509 | -3.70% | 457.3만 |
|---|
| 2026.04.29 | ₩4,522 | ₩4,643 | ₩4,442 | ₩4,536 | +0.29% | 778.6만 |
|---|
| 2026.04.28 | ₩4,536 | ₩4,676 | ₩4,456 | ₩4,562 | +0.59% | 689.3만 |
|---|
| 2026.04.27 | ₩4,442 | ₩4,736 | ₩4,402 | ₩4,696 | +5.71% | 1080.4만 |
|---|
| 2026.04.24 | ₩4,456 | ₩4,556 | ₩4,416 | ₩4,469 | +0.30% | 416.4만 |
|---|
| 2026.04.23 | ₩4,509 | ₩4,629 | ₩4,289 | ₩4,402 | -2.37% | 949.7만 |
|---|
| 2026.04.22 | ₩4,549 | ₩4,683 | ₩4,529 | ₩4,616 | +1.47% | 538.6만 |
|---|
| 2026.04.21 | ₩4,643 | ₩4,709 | ₩4,416 | ₩4,442 | -4.31% | 926.7만 |
|---|
| 2026.04.20 | ₩4,589 | ₩4,743 | ₩4,496 | ₩4,696 | +2.33% | 801.1만 |
|---|
| 2026.04.17 | ₩4,723 | ₩4,816 | ₩4,643 | ₩4,683 | -0.85% | 586만 |
|---|
| 2026.04.16 | ₩4,603 | ₩4,656 | ₩4,516 | ₩4,576 | -0.58% | 965만 |
|---|
| 2026.04.15 | ₩4,603 | ₩4,696 | ₩4,488 | ₩4,562 | -0.87% | 1103.8만 |
|---|
| 2026.04.14 | ₩4,496 | ₩4,629 | ₩4,456 | ₩4,616 | +2.67% | 728.2만 |
|---|
| 2026.04.13 | ₩4,269 | ₩4,469 | ₩4,262 | ₩4,416 | +3.44% | 661.3만 |
|---|
| 2026.04.10 | ₩4,429 | ₩4,482 | ₩4,296 | ₩4,336 | -2.11% | 491.8만 |
|---|
| 2026.04.09 | ₩4,376 | ₩4,456 | ₩4,269 | ₩4,362 | -0.30% | 516.8만 |
|---|
| 2026.04.08 | ₩4,603 | ₩4,629 | ₩4,316 | ₩4,402 | -4.35% | 676.2만 |
|---|
| 2026.04.07 | ₩4,349 | ₩4,389 | ₩4,162 | ₩4,309 | -0.92% | 782.7만 |
|---|
| 2026.04.06 | ₩4,349 | ₩4,469 | ₩4,276 | ₩4,402 | +1.23% | 683.9만 |
|---|
| 2026.04.02 | ₩4,176 | ₩4,442 | ₩4,136 | ₩4,349 | +4.15% | 801.7만 |
|---|
| 2026.04.01 | ₩4,536 | ₩4,556 | ₩4,422 | ₩4,442 | -2.06% | 862.3만 |
|---|
| 2026.03.31 | ₩4,269 | ₩4,469 | ₩4,269 | ₩4,402 | +3.12% | 946.7만 |
|---|
| 2026.03.30 | ₩4,282 | ₩4,330 | ₩4,102 | ₩4,176 | -2.49% | 651.1만 |
|---|
| 2026.03.27 | ₩4,082 | ₩4,336 | ₩4,029 | ₩4,202 | +2.94% | 635.9만 |
|---|
| 2026.03.26 | ₩4,122 | ₩4,289 | ₩4,069 | ₩4,082 | -0.97% | 658.8만 |
|---|
| 2026.03.25 | ₩4,402 | ₩4,446 | ₩4,256 | ₩4,322 | -1.82% | 732.1만 |
|---|
| 2026.03.24 | ₩4,042 | ₩4,216 | ₩3,989 | ₩4,176 | +3.30% | 526.7만 |
|---|
| 2026.03.23 | ₩4,056 | ₩4,266 | ₩3,989 | ₩4,136 | +1.97% | 1052.5만 |
|---|
| 2026.03.20 | ₩4,282 | ₩4,302 | ₩3,935 | ₩4,002 | -6.54% | 705.9만 |
|---|
| 2026.03.19 | ₩4,096 | ₩4,296 | ₩3,949 | ₩4,296 | +4.89% | 1470만 |
|---|
| 2026.03.18 | ₩4,629 | ₩4,669 | ₩4,442 | ₩4,482 | -3.17% | 1007만 |
|---|
| 2026.03.17 | ₩4,896 | ₩4,983 | ₩4,716 | ₩4,776 | -2.45% | 693만 |
|---|
| 2026.03.16 | ₩4,789 | ₩4,983 | ₩4,776 | ₩4,843 | +1.11% | 754.6만 |
|---|
| 2026.03.13 | ₩5,136 | ₩5,163 | ₩4,736 | ₩4,789 | -6.75% | 667.5만 |
|---|
| 2026.03.12 | ₩5,403 | ₩5,416 | ₩5,163 | ₩5,176 | -4.20% | 579.1만 |
|---|
| 2026.03.11 | ₩5,403 | ₩5,470 | ₩5,256 | ₩5,456 | +0.99% | 422.1만 |
|---|
| 2026.03.10 | ₩5,443 | ₩5,656 | ₩5,350 | ₩5,523 | +1.47% | 662만 |
|---|
| 2026.03.09 | ₩5,176 | ₩5,323 | ₩4,929 | ₩5,323 | +2.84% | 787.5만 |
|---|
| 2026.03.06 | ₩5,230 | ₩5,470 | ₩5,069 | ₩5,336 | +2.04% | 1260.7만 |
|---|
| 2026.03.05 | ₩5,416 | ₩5,510 | ₩5,256 | ₩5,430 | +0.25% | 960.5만 |
|---|
| 2026.03.04 | ₩5,550 | ₩5,643 | ₩5,403 | ₩5,550 | 0.00% | 368만 |
|---|
| 2026.03.03 | ₩5,416 | ₩5,483 | ₩5,189 | ₩5,390 | -0.49% | 851.1만 |
|---|
| 2026.03.02 | ₩5,923 | ₩5,923 | ₩5,630 | ₩5,870 | -0.90% | 1035만 |
|---|
| 2026.02.27 | ₩5,790 | ₩5,870 | ₩5,496 | ₩5,843 | +0.92% | 1188.8만 |
|---|
| 2026.02.26 | ₩5,216 | ₩5,616 | ₩5,136 | ₩5,603 | +7.42% | 1431.4만 |
|---|
| 2026.02.25 | ₩5,390 | ₩5,443 | ₩5,210 | ₩5,243 | -2.72% | 1376.8만 |
|---|
| 2026.02.24 | ₩5,109 | ₩5,250 | ₩4,976 | ₩5,203 | +1.83% | 810.7만 |
|---|
| 2026.02.23 | ₩5,163 | ₩5,230 | ₩4,996 | ₩5,203 | +0.78% | 1161만 |
|---|
| 2026.02.20 | ₩5,310 | ₩5,430 | ₩5,156 | ₩5,176 | -2.51% | 2649.2만 |
|---|
| 2026.02.19 | ₩5,029 | ₩5,363 | ₩4,989 | ₩5,243 | +4.24% | 2045.7만 |
|---|
| 2026.02.18 | ₩5,016 | ₩5,123 | ₩4,896 | ₩5,003 | -0.27% | 1453.3만 |
|---|
| 2026.02.17 | ₩4,909 | ₩4,949 | ₩4,629 | ₩4,856 | -1.09% | 1358만 |
|---|
| 2026.02.13 | ₩4,923 | ₩5,163 | ₩4,883 | ₩5,123 | +4.07% | 929.3만 |
|---|
| 2026.02.12 | ₩5,123 | ₩5,188 | ₩4,803 | ₩4,843 | -5.47% | 1972.8만 |
|---|
| 2026.02.11 | ₩5,616 | ₩5,670 | ₩5,016 | ₩5,176 | -7.84% | 1910.7만 |
|---|
| 2026.02.10 | ₩4,869 | ₩5,530 | ₩4,776 | ₩5,470 | +12.33% | 3697.7만 |
|---|
| 2026.02.09 | ₩5,576 | ₩5,857 | ₩5,203 | ₩5,443 | -2.39% | 2983.1만 |
|---|
| 2026.02.06 | ₩5,870 | ₩6,177 | ₩5,870 | ₩6,137 | +4.55% | 859.2만 |
|---|
| 2026.02.05 | ₩6,283 | ₩6,403 | ₩5,670 | ₩5,723 | -8.92% | 1277.2만 |
|---|
| 2026.02.04 | ₩7,137 | ₩7,151 | ₩6,270 | ₩6,590 | -7.66% | 1157.6만 |
|---|
| 2026.02.03 | ₩7,231 | ₩7,291 | ₩6,737 | ₩6,977 | -3.51% | 1226.5만 |
|---|
| 2026.02.02 | ₩6,737 | ₩6,897 | ₩6,430 | ₩6,724 | -0.20% | 952.4만 |
|---|
| 2026.01.30 | ₩7,057 | ₩7,457 | ₩6,717 | ₩6,777 | -3.97% | 1550.4만 |
|---|
| 2026.01.29 | ₩8,004 | ₩8,138 | ₩7,537 | ₩7,791 | -2.67% | 2215만 |
|---|
| 2026.01.28 | ₩9,098 | ₩9,152 | ₩8,731 | ₩9,152 | +0.59% | 871.2만 |
|---|
| 2026.01.27 | ₩8,791 | ₩8,912 | ₩8,425 | ₩8,885 | +1.06% | 1192.8만 |
|---|
| 2026.01.26 | ₩9,525 | ₩9,592 | ₩8,731 | ₩8,765 | -7.98% | 1719.6만 |
|---|
| 2026.01.23 | ₩8,698 | ₩8,938 | ₩8,498 | ₩8,871 | +1.99% | 753.8만 |
|---|
| 2026.01.22 | ₩8,204 | ₩8,614 | ₩8,124 | ₩8,485 | +3.41% | 965.2만 |
|---|
| 2026.01.21 | ₩8,805 | ₩8,992 | ₩8,024 | ₩8,084 | -8.18% | 1228.1만 |
|---|
| 2026.01.20 | ₩8,751 | ₩8,845 | ₩8,338 | ₩8,738 | -0.15% | 1267.2만 |
|---|
| 2026.01.16 | ₩7,871 | ₩8,218 | ₩7,617 | ₩8,218 | +4.41% | 662.3만 |
|---|
| 2026.01.15 | ₩7,804 | ₩7,984 | ₩7,671 | ₩7,978 | +2.22% | 861.9만 |
|---|
| 2026.01.14 | ₩8,071 | ₩8,111 | ₩7,617 | ₩7,898 | -2.15% | 882.8만 |
|---|
| 2026.01.13 | ₩7,964 | ₩8,084 | ₩7,804 | ₩7,818 | -1.84% | 973.6만 |
|---|
| 2026.01.12 | ₩7,724 | ₩8,071 | ₩7,684 | ₩7,831 | +1.38% | 918.5만 |
|---|
| 2026.01.09 | ₩7,591 | ₩7,704 | ₩7,411 | ₩7,537 | -0.70% | 681.5만 |
|---|
| 2026.01.08 | ₩7,404 | ₩7,537 | ₩7,337 | ₩7,457 | +0.72% | 654.7만 |
|---|
| 2026.01.07 | ₩7,444 | ₩7,764 | ₩7,337 | ₩7,764 | +4.30% | 549.2만 |
|---|
| 2026.01.06 | ₩7,577 | ₩7,898 | ₩7,577 | ₩7,871 | +3.87% | 572.3만 |
|---|
| 2026.01.05 | ₩7,497 | ₩7,804 | ₩7,457 | ₩7,484 | -0.18% | 726.4만 |
|---|
| 2026.01.02 | ₩7,511 | ₩7,564 | ₩7,124 | ₩7,364 | -1.95% | 691만 |
|---|
| 2025.12.31 | ₩7,324 | ₩7,537 | ₩7,284 | ₩7,297 | -0.36% | 512.5만 |
|---|
| 2025.12.30 | ₩7,577 | ₩7,751 | ₩7,471 | ₩7,524 | -0.70% | 540.2만 |
|---|
| 2025.12.29 | ₩7,377 | ₩7,577 | ₩7,244 | ₩7,337 | -0.54% | 1012.5만 |
|---|
| 2025.12.26 | ₩7,711 | ₩7,898 | ₩7,551 | ₩7,898 | +2.42% | 681.4만 |
|---|
| 2025.12.24 | ₩7,631 | ₩7,678 | ₩7,397 | ₩7,564 | -0.87% | 350.1만 |
|---|
| 2025.12.23 | ₩7,871 | ₩7,938 | ₩7,497 | ₩7,698 | -2.20% | 722.8만 |
|---|
| 2025.12.22 | ₩7,411 | ₩7,764 | ₩7,277 | ₩7,711 | +4.05% | 842.3만 |
|---|
| 2025.12.19 | ₩6,870 | ₩7,231 | ₩6,830 | ₩7,164 | +4.27% | 853.5만 |
|---|
| 2025.12.18 | ₩6,910 | ₩7,097 | ₩6,790 | ₩6,804 | -1.54% | 440.3만 |
|---|
| 2025.12.17 | ₩7,071 | ₩7,084 | ₩6,804 | ₩6,924 | -2.08% | 442.5만 |
|---|
| 2025.12.16 | ₩6,844 | ₩7,012 | ₩6,724 | ₩6,870 | +0.39% | 570.4만 |
|---|
| 2025.12.15 | ₩7,231 | ₩7,257 | ₩6,810 | ₩6,870 | -4.98% | 384.9만 |
|---|
| 2025.12.12 | ₩7,471 | ₩7,484 | ₩6,657 | ₩6,910 | -7.50% | 739.2만 |
|---|
| 2025.12.11 | ₩7,111 | ₩7,324 | ₩6,977 | ₩7,151 | +0.56% | 686.6만 |
|---|
| 2025.12.10 | ₩6,990 | ₩7,084 | ₩6,670 | ₩7,030 | +0.57% | 991만 |
|---|
| 2025.12.09 | ₩6,737 | ₩7,064 | ₩6,684 | ₩6,924 | +2.77% | 758만 |
|---|
| 2025.12.08 | ₩6,617 | ₩6,784 | ₩6,470 | ₩6,657 | +0.60% | 605만 |
|---|
| 2025.12.05 | ₩6,710 | ₩6,830 | ₩6,604 | ₩6,684 | -0.40% | 382.2만 |
|---|
| 2025.12.04 | ₩6,524 | ₩6,617 | ₩6,363 | ₩6,604 | +1.23% | 315.5만 |
|---|
| 2025.12.03 | ₩6,804 | ₩6,910 | ₩6,590 | ₩6,617 | -2.75% | 380.5만 |
|---|
| 2025.12.02 | ₩6,790 | ₩6,857 | ₩6,497 | ₩6,777 | -0.20% | 476.7만 |
|---|
| 2025.12.01 | ₩7,017 | ₩7,044 | ₩6,684 | ₩6,790 | -3.23% | 1072.9만 |
|---|
| 2025.11.28 | ₩6,377 | ₩6,777 | ₩6,323 | ₩6,764 | +6.07% | 738.9만 |
|---|
| 2025.11.26 | ₩6,070 | ₩6,223 | ₩5,963 | ₩6,163 | +1.54% | 575.5만 |
|---|
| 2025.11.25 | ₩5,803 | ₩5,990 | ₩5,770 | ₩5,923 | +2.07% | 666.3만 |
|---|
| 2025.11.24 | ₩5,470 | ₩5,763 | ₩5,423 | ₩5,723 | +4.63% | 861.9만 |
|---|
| 2025.11.21 | ₩5,270 | ₩5,376 | ₩5,149 | ₩5,376 | +2.03% | 1373.7만 |
|---|
| 2025.11.20 | ₩5,376 | ₩5,563 | ₩5,283 | ₩5,323 | -0.99% | 5804.3만 |
|---|
| 2025.11.19 | ₩6,230 | ₩6,377 | ₩6,077 | ₩6,230 | 0.00% | 538.6만 |
|---|
| 2025.11.18 | ₩6,163 | ₩6,177 | ₩5,889 | ₩6,057 | -1.73% | 228.8만 |
|---|
| 2025.11.17 | ₩6,123 | ₩6,243 | ₩6,030 | ₩6,030 | -1.53% | 339만 |
|---|
| 2025.11.14 | ₩5,817 | ₩6,203 | ₩5,763 | ₩6,137 | +5.50% | 275.6만 |
|---|
| 2025.11.13 | ₩6,470 | ₩6,497 | ₩6,143 | ₩6,243 | -3.51% | 431.8만 |
|---|
| 2025.11.12 | ₩6,003 | ₩6,457 | ₩5,897 | ₩6,323 | +5.33% | 721.6만 |
|---|
| 2025.11.11 | ₩5,750 | ₩5,756 | ₩5,435 | ₩5,630 | -2.09% | 222.6만 |
|---|
| 2025.11.10 | ₩5,643 | ₩5,696 | ₩5,550 | ₩5,630 | -0.24% | 303.7만 |
|---|
| 2025.11.07 | ₩5,123 | ₩5,256 | ₩5,043 | ₩5,230 | +2.08% | 193.8만 |
|---|
| 2025.11.06 | ₩5,243 | ₩5,256 | ₩5,056 | ₩5,096 | -2.80% | 246.2만 |
|---|
| 2025.11.05 | ₩5,176 | ₩5,210 | ₩5,043 | ₩5,096 | -1.55% | 245.7만 |
|---|
| 2025.11.04 | ₩5,336 | ₩5,376 | ₩5,083 | ₩5,083 | -4.75% | 251.3만 |
|---|
| 2025.11.03 | ₩5,483 | ₩5,536 | ₩5,376 | ₩5,496 | +0.24% | 240.4만 |
|---|
| 2025.10.31 | ₩5,576 | ₩5,627 | ₩5,376 | ₩5,483 | -1.67% | 302만 |
|---|
| 2025.10.30 | ₩5,590 | ₩5,630 | ₩5,456 | ₩5,550 | -0.72% | 334.9만 |
|---|
| 2025.10.29 | ₩5,656 | ₩5,750 | ₩5,456 | ₩5,563 | -1.65% | 309.4만 |
|---|
| 2025.10.28 | ₩5,189 | ₩5,563 | ₩5,163 | ₩5,470 | +5.40% | 416.9만 |
|---|
| 2025.10.27 | ₩5,310 | ₩5,443 | ₩5,176 | ₩5,296 | -0.25% | 478만 |
|---|
| 2025.10.24 | ₩5,363 | ₩5,610 | ₩5,338 | ₩5,483 | +2.24% | 270.4만 |
|---|
| 2025.10.23 | ₩5,630 | ₩5,656 | ₩5,450 | ₩5,456 | -3.08% | 323만 |
|---|
| 2025.10.22 | ₩5,350 | ₩5,523 | ₩5,256 | ₩5,443 | +1.75% | 387.4만 |
|---|
| 2025.10.21 | ₩5,790 | ₩5,803 | ₩5,443 | ₩5,496 | -5.07% | 668.9만 |
|---|
| 2025.10.20 | ₩6,137 | ₩6,257 | ₩6,057 | ₩6,257 | +1.96% | 351.3만 |
|---|
| 2025.10.17 | ₩6,310 | ₩6,339 | ₩5,817 | ₩6,043 | -4.23% | 639.3만 |
|---|
| 2025.10.16 | ₩6,617 | ₩6,757 | ₩6,403 | ₩6,497 | -1.81% | 484.8만 |
|---|
| 2025.10.15 | ₩6,444 | ₩6,684 | ₩6,403 | ₩6,564 | +1.86% | 431.9만 |
|---|
| 2025.10.14 | ₩6,350 | ₩6,441 | ₩6,110 | ₩6,310 | -0.63% | 386.7만 |
|---|
| 2025.10.13 | ₩6,403 | ₩6,524 | ₩6,243 | ₩6,470 | +1.04% | 332.3만 |
|---|
| 2025.10.10 | ₩6,057 | ₩6,170 | ₩5,899 | ₩6,030 | -0.44% | 322.7만 |
|---|