Viscofan (VIS.MC) — 주가 히스토리

2026-09-02 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-09-02	57.80	57.80	57.00	57.30	-0.52%	58,855
2026-09-01	57.30	57.60	57.10	57.60	+0.52%	43,760
2026-08-31	57.00	57.40	57.00	57.30	+0.35%	63,295
2026-08-28	57.10	57.40	56.90	57.10	+0.00%	47,182
2026-08-27	57.10	57.20	56.80	57.10	-0.17%	35,608
2026-08-26	57.10	57.50	57.10	57.20	+0.00%	33,014
2026-08-25	57.50	57.60	57.20	57.20	-0.52%	46,757
2026-08-24	57.40	57.50	57.10	57.50	+0.70%	30,766
2026-08-21	57.00	57.30	56.80	57.10	+0.35%	33,724
2026-08-20	56.40	56.90	56.40	56.90	+0.53%	36,428
2026-08-19	56.40	56.60	56.20	56.60	+0.18%	52,874
2026-08-18	56.00	56.70	56.00	56.50	+0.89%	38,372
2026-08-17	56.70	56.70	55.90	56.00	-1.23%	61,310
2026-08-14	56.60	56.80	56.20	56.70	+0.18%	41,838
2026-08-13	56.90	57.20	56.50	56.60	-0.53%	53,263
2026-08-12	56.90	57.20	56.80	56.90	+0.00%	58,417
2026-08-11	57.20	57.70	56.90	56.90	-0.52%	53,676
2026-08-10	57.60	57.70	57.10	57.20	-0.35%	51,403
2026-08-07	57.00	57.50	56.70	57.40	+1.23%	47,979
2026-08-06	57.00	57.30	56.70	56.70	+0.18%	70,630
2026-08-05	56.70	57.50	56.60	56.60	-0.35%	78,388
2026-08-04	57.10	57.50	56.80	56.80	-0.87%	95,402
2026-08-03	57.30	57.60	57.20	57.30	-0.17%	61,278
2026-07-31	57.50	57.60	56.90	57.40	-0.52%	106,367
2026-07-30	57.00	58.70	56.80	57.70	+2.49%	162,257
2026-07-29	55.80	56.90	55.70	56.30	+0.18%	83,189
2026-07-28	55.70	56.60	55.60	56.20	+1.08%	86,925
2026-07-27	55.50	55.80	54.30	55.60	-0.18%	173,478
2026-07-24	55.90	56.30	55.60	55.70	-0.36%	109,842
2026-07-23	56.30	56.50	55.90	55.90	-0.71%	80,092
2026-07-22	56.10	56.70	55.90	56.30	+0.72%	91,064
2026-07-21	55.60	56.10	55.40	55.90	+0.36%	95,219
2026-07-20	55.70	56.40	55.70	55.70	-0.89%	78,920
2026-07-17	56.10	56.50	55.80	56.20	+0.18%	113,177
2026-07-16	55.00	56.30	54.90	56.10	+2.00%	89,554
2026-07-15	55.00	55.10	54.20	55.00	+0.00%	107,872
2026-07-14	54.50	55.10	54.30	55.00	-0.36%	104,850
2026-07-13	55.20	55.70	54.90	55.20	+0.18%	105,862
2026-07-10	56.90	57.00	55.10	55.10	-3.33%	193,229
2026-07-09	57.60	57.60	56.80	57.00	-0.35%	91,697
2026-07-08	58.00	58.10	57.20	57.20	-0.87%	103,616
2026-07-07	57.80	58.40	57.60	57.70	+0.35%	145,531
2026-07-06	58.70	58.80	57.40	57.50	-2.04%	92,191
2026-07-03	58.90	59.00	57.80	58.70	-0.34%	84,859
2026-07-02	58.30	58.90	58.10	58.90	+0.86%	83,360
2026-07-01	58.20	58.60	57.90	58.40	+0.00%	120,346
2026-06-30	58.40	58.60	58.10	58.40	-0.17%	99,054
2026-06-29	58.60	58.90	58.40	58.50	-0.17%	59,081
2026-06-26	58.10	58.80	58.10	58.60	+0.86%	82,057
2026-06-25	58.80	58.80	58.10	58.10	-1.19%	79,972
2026-06-24	57.80	58.80	57.70	58.80	+1.38%	72,267
2026-06-23	57.80	58.10	57.70	58.00	+0.17%	57,619
2026-06-22	57.20	57.90	57.00	57.90	+0.87%	66,472
2026-06-19	57.70	57.80	57.20	57.40	+0.00%	118,269
2026-06-18	57.50	57.70	57.20	57.40	+0.00%	108,436
2026-06-17	58.10	58.30	57.00	57.40	-1.54%	212,519
2026-06-16	58.60	58.70	58.30	58.30	-0.51%	97,660
2026-06-15	59.00	59.00	58.60	58.60	-0.68%	64,814
2026-06-12	59.00	59.00	58.40	59.00	+0.34%	65,854
2026-06-11	58.80	59.20	58.60	58.80	-0.51%	89,417
2026-06-10	58.40	59.10	58.20	59.10	+1.90%	74,237
2026-06-09	58.10	58.40	57.80	58.00	+0.17%	116,675
2026-06-08	57.50	58.40	57.50	57.90	+0.70%	91,530
2026-06-05	57.40	57.80	57.40	57.50	+0.70%	64,923
2026-06-04	57.20	57.80	57.10	57.10	-0.17%	88,671
2026-06-03	56.40	57.20	56.40	57.20	-1.72%	103,926
2026-06-02	58.70	58.80	58.00	58.20	-0.85%	125,622
2026-06-01	59.30	59.50	58.50	58.70	-1.18%	109,772
2026-05-29	59.30	60.10	59.20	59.40	+0.68%	183,724
2026-05-28	59.60	59.60	58.90	59.00	-1.01%	112,207
2026-05-27	59.00	59.90	59.00	59.60	+1.53%	58,217
2026-05-26	59.60	59.80	58.70	58.70	-1.68%	183,543
2026-05-25	59.50	59.70	59.20	59.70	+0.84%	40,455
2026-05-22	59.00	59.40	58.50	59.20	+0.68%	81,886
2026-05-21	58.60	59.00	58.50	58.80	+0.17%	46,605
2026-05-20	58.80	58.90	58.50	58.70	-0.34%	48,296
2026-05-19	58.80	59.50	58.20	58.90	+0.51%	99,268
2026-05-18	58.10	59.00	57.90	58.60	+0.86%	101,265
2026-05-15	58.20	58.40	58.10	58.10	-0.85%	178,395
2026-05-14	58.00	59.00	58.00	58.60	+1.38%	252,774
2026-05-13	58.30	58.80	57.70	57.80	-0.69%	126,002
2026-05-12	58.40	58.60	58.10	58.20	-0.34%	94,479
2026-05-11	59.60	59.60	58.40	58.40	-2.01%	115,060
2026-05-08	59.90	60.00	59.50	59.60	-0.17%	86,733
2026-05-07	60.50	60.70	59.70	59.70	-1.65%	80,453
2026-05-06	60.30	60.80	60.30	60.70	+1.00%	76,657
2026-05-05	60.10	60.40	60.10	60.10	+0.33%	62,892
2026-05-04	60.10	60.30	59.80	59.90	-0.17%	71,163
2026-04-30	59.60	60.20	59.50	60.00	+0.00%	78,990
2026-04-29	59.70	60.20	59.20	60.00	+0.50%	58,346
2026-04-28	59.00	59.70	59.00	59.70	+1.02%	85,659
2026-04-27	58.90	59.50	58.70	59.10	+0.51%	92,496
2026-04-24	59.00	59.30	58.40	58.80	-0.34%	112,216
2026-04-23	59.00	59.50	58.90	59.00	+0.34%	54,260
2026-04-22	58.90	59.30	58.60	58.80	+0.17%	74,745
2026-04-21	58.70	59.30	58.50	58.70	-0.34%	89,795
2026-04-20	58.40	59.00	58.20	58.90	+1.38%	85,796
2026-04-17	58.10	58.20	57.80	58.10	+0.17%	69,138
2026-04-16	56.90	58.50	56.00	58.00	-1.36%	153,133
2026-04-15	60.40	60.50	58.80	58.80	-2.65%	132,472
2026-04-14	60.50	60.90	60.30	60.40	-0.17%	71,401
2026-04-13	62.00	62.00	60.50	60.50	-2.58%	94,640
2026-04-10	61.70	62.30	61.30	62.10	+0.32%	95,570
2026-04-09	62.00	62.10	61.60	61.90	-0.16%	81,933
2026-04-08	62.00	62.00	60.60	62.00	+1.47%	194,589
2026-04-07	60.70	61.80	60.60	61.10	+0.66%	110,221
2026-04-02	60.30	60.80	60.20	60.70	+0.66%	100,525
2026-04-01	60.60	60.60	59.90	60.30	+0.17%	67,580
2026-03-31	60.00	60.70	60.00	60.20	+0.67%	148,870
2026-03-30	58.50	59.90	58.40	59.80	+2.57%	109,083
2026-03-27	58.50	58.90	58.20	58.30	+0.17%	54,923
2026-03-26	57.70	58.60	57.60	58.20	+0.87%	83,012
2026-03-25	57.10	57.80	57.10	57.70	+1.05%	79,386
2026-03-24	57.10	57.30	56.80	57.10	+0.53%	55,388
2026-03-23	56.80	57.60	55.90	56.80	-1.05%	115,003
2026-03-20	58.10	58.40	57.10	57.40	-1.03%	204,345
2026-03-19	58.60	58.60	57.80	58.00	-1.36%	96,865
2026-03-18	59.10	59.20	58.70	58.80	-0.51%	85,368
2026-03-17	59.00	59.40	58.70	59.10	+0.00%	53,908
2026-03-16	58.90	59.50	58.70	59.10	+1.03%	81,223
2026-03-13	58.80	59.00	58.20	58.50	-0.51%	73,586
2026-03-12	58.40	58.90	58.30	58.80	+0.51%	61,062
2026-03-11	58.80	59.10	58.50	58.50	-0.68%	89,631
2026-03-10	59.40	59.40	58.80	58.90	-0.34%	107,192
2026-03-09	58.50	59.70	58.00	59.10	-0.67%	106,165
2026-03-06	60.00	60.40	59.20	59.50	-0.17%	113,655
2026-03-05	60.00	60.40	59.30	59.60	+0.00%	199,933
2026-03-04	58.00	60.00	57.80	59.60	+5.30%	174,189
2026-03-03	58.10	58.60	56.60	56.60	-3.41%	264,592
2026-03-02	57.10	58.90	57.10	58.60	-1.18%	145,783
2026-02-27	59.20	59.80	57.00	59.30	+1.02%	161,656
2026-02-26	58.60	59.00	58.30	58.70	+0.17%	42,835
2026-02-25	59.00	59.00	58.40	58.60	-0.51%	86,489
2026-02-24	58.60	59.20	58.10	58.90	+0.86%	133,395
2026-02-23	58.00	58.50	57.60	58.40	+0.52%	71,768
2026-02-20	57.80	58.10	57.50	58.10	+0.35%	65,109
2026-02-19	58.20	58.50	57.70	57.90	-0.52%	84,907
2026-02-18	58.30	58.50	58.00	58.20	+0.00%	79,363
2026-02-17	57.90	58.60	57.70	58.20	+1.04%	159,684
2026-02-16	57.40	57.60	56.90	57.60	+0.52%	73,581
2026-02-13	56.90	57.40	56.80	57.30	+0.70%	78,429
2026-02-12	56.30	56.90	56.10	56.90	+1.07%	55,074
2026-02-11	56.70	56.70	56.10	56.30	-0.71%	55,417
2026-02-10	56.00	56.70	56.00	56.70	+0.89%	73,539
2026-02-09	55.80	56.20	55.20	56.20	+0.90%	69,035
2026-02-06	55.70	56.00	54.80	55.70	-0.36%	79,929
2026-02-05	56.40	56.40	55.50	55.90	-0.71%	73,675
2026-02-04	55.60	56.50	55.60	56.30	+1.08%	94,841
2026-02-03	55.70	55.90	55.30	55.70	+0.36%	58,092
2026-02-02	56.40	56.40	55.00	55.50	-1.60%	104,059
2026-01-30	56.00	56.60	55.70	56.40	+0.53%	65,360
2026-01-29	55.90	56.40	55.60	56.10	+0.18%	55,532
2026-01-28	56.10	56.40	55.60	56.00	-0.88%	78,596
2026-01-27	56.70	56.80	56.20	56.50	-0.35%	66,798
2026-01-26	56.10	57.00	56.00	56.70	+1.25%	70,068
2026-01-23	56.00	56.30	55.60	56.00	-0.18%	39,101
2026-01-22	55.70	56.30	55.70	56.10	+1.26%	68,127
2026-01-21	55.30	55.70	55.20	55.40	+0.18%	54,033
2026-01-20	55.60	55.70	55.10	55.30	-0.72%	45,242
2026-01-19	55.50	56.00	54.90	55.70	+0.36%	55,343
2026-01-16	55.70	55.90	55.30	55.50	-0.18%	64,690
2026-01-15	55.40	55.80	55.20	55.60	+0.54%	48,440
2026-01-14	54.80	56.00	54.50	55.30	+0.91%	77,754
2026-01-13	54.80	54.90	54.40	54.80	+0.37%	65,356
2026-01-12	55.00	55.20	54.20	54.60	-0.55%	87,591
2026-01-09	54.50	55.00	53.90	54.90	+0.92%	74,945
2026-01-08	53.90	54.50	53.60	54.40	+0.93%	97,273
2026-01-07	54.00	54.30	53.60	53.90	+0.00%	53,297
2026-01-06	54.00	54.40	53.80	53.90	+0.00%	41,042
2026-01-05	53.90	54.10	53.50	53.90	+0.19%	78,412
2026-01-02	53.50	53.90	53.50	53.80	+0.75%	64,402
2025-12-31	53.50	53.70	53.40	53.40	-0.19%	25,744
2025-12-30	53.40	53.80	53.20	53.50	+0.19%	53,932
2025-12-29	53.20	53.60	53.00	53.40	+0.19%	49,150
2025-12-24	53.10	53.60	53.10	53.30	+0.19%	13,348
2025-12-23	53.70	53.80	53.10	53.20	-0.56%	79,518
2025-12-22	53.10	53.90	53.10	53.50	+0.19%	54,389
2025-12-19	53.40	53.70	53.30	53.40	-0.19%	98,801
2025-12-18	53.30	53.70	53.10	53.50	+0.75%	81,134
2025-12-17	53.00	53.20	52.70	53.10	+0.19%	107,838
2025-12-16	52.80	53.20	52.60	53.00	+0.76%	50,768
2025-12-15	52.70	53.10	52.40	52.60	+0.38%	75,767
2025-12-12	52.20	52.80	52.20	52.40	+0.00%	85,208
2025-12-11	52.20	52.70	52.10	52.40	+0.38%	92,503
2025-12-10	52.20	52.30	52.10	52.20	-0.38%	66,150
2025-12-09	52.50	53.00	52.30	52.40	-0.19%	70,275
2025-12-08	52.90	53.00	52.40	52.50	-0.57%	60,160
2025-12-05	52.30	52.90	52.30	52.80	+0.57%	48,882
2025-12-04	52.60	52.90	52.30	52.50	-0.94%	60,605
2025-12-03	52.90	53.20	52.40	53.00	+0.00%	81,077
2025-12-02	53.40	53.50	52.90	53.00	-0.75%	55,649
2025-12-01	53.70	53.90	53.20	53.40	-0.37%	86,333
2025-11-28	53.60	53.60	53.30	53.60	+0.37%	103,201
2025-11-27	53.30	53.60	53.00	53.40	+0.00%	53,749
2025-11-26	52.90	53.50	52.70	53.40	+0.75%	96,284
2025-11-25	51.90	53.90	51.50	53.00	+2.71%	179,025
2025-11-24	52.40	52.40	51.20	51.60	-1.34%	164,931
2025-11-21	51.80	52.60	51.70	52.30	+0.97%	132,835
2025-11-20	51.90	52.30	51.50	51.80	-2.26%	165,600
2025-11-19	53.00	53.30	52.90	53.00	+0.00%	80,955
2025-11-18	52.70	53.20	52.50	53.00	+0.38%	166,936
2025-11-17	53.20	53.60	52.80	52.80	-0.19%	91,973
2025-11-14	53.80	53.90	52.90	52.90	-1.67%	114,216
2025-11-13	53.70	54.00	53.30	53.80	+0.37%	105,472
2025-11-12	53.90	53.90	53.30	53.60	+0.37%	85,996
2025-11-11	53.30	53.60	53.00	53.40	+0.38%	83,044
2025-11-10	53.40	53.60	53.10	53.20	-0.19%	54,803
2025-11-07	53.60	53.70	53.10	53.30	-0.19%	56,761
2025-11-06	53.30	53.50	53.00	53.40	+0.19%	69,344
2025-11-05	53.70	53.90	53.30	53.30	-0.56%	87,100
2025-11-04	53.60	53.90	53.40	53.60	-0.19%	77,548
2025-11-03	53.90	54.30	53.60	53.70	-0.37%	86,080
2025-10-31	54.20	54.30	53.80	53.90	-0.37%	134,458
2025-10-30	54.00	54.50	53.80	54.10	+0.19%	89,558
2025-10-29	54.30	54.80	54.00	54.00	-0.74%	105,143
2025-10-28	53.50	54.70	53.50	54.40	+1.49%	129,029
2025-10-27	53.60	53.80	53.00	53.60	+0.19%	112,362
2025-10-24	54.50	54.60	53.20	53.50	-0.74%	139,226
2025-10-23	53.40	54.40	53.40	53.90	+0.37%	100,360
2025-10-22	54.00	54.30	53.60	53.70	-0.19%	132,357
2025-10-21	53.50	54.10	53.30	53.80	+0.94%	113,559
2025-10-20	53.40	53.80	53.00	53.30	-0.56%	148,357
2025-10-17	53.50	54.00	53.10	53.60	+0.19%	131,189
2025-10-16	53.90	54.70	52.50	53.50	-0.19%	292,727
2025-10-15	51.40	53.80	50.20	53.60	+4.89%	778,971
2025-10-14	59.00	59.20	48.35	51.10	-13.24%	1,054,053
2025-10-13	58.90	59.20	58.60	58.90	+0.68%	40,822
2025-10-10	58.50	58.90	58.50	58.50	+0.17%	31,368
2025-10-09	58.30	58.60	58.10	58.40	+0.17%	45,970
2025-10-08	57.50	58.40	57.50	58.30	+1.57%	53,186
2025-10-07	57.60	58.00	57.40	57.40	-0.17%	42,015
2025-10-06	57.50	58.20	57.50	57.50	-0.17%	53,201
2025-10-03	58.10	58.40	57.50	57.60	-0.69%	59,451
2025-10-02	58.00	58.40	57.90	58.00	+0.00%	109,533
2025-10-01	58.10	59.10	57.90	58.00	-0.17%	67,818
2025-09-30	58.50	58.70	58.10	58.10	-0.68%	55,538
2025-09-29	58.40	58.80	58.30	58.50	+0.00%	32,588
2025-09-26	58.30	58.80	58.00	58.50	+0.86%	31,800
2025-09-25	58.20	58.50	57.90	58.00	-0.34%	58,012
2025-09-24	58.60	58.80	58.20	58.20	-0.68%	63,995
2025-09-23	59.20	59.20	58.60	58.60	-0.85%	24,917
2025-09-22	59.20	59.50	58.70	59.10	+0.17%	47,389
2025-09-19	58.80	59.60	58.70	59.00	+0.51%	77,528
2025-09-18	58.90	59.20	58.60	58.70	-0.17%	35,093
2025-09-17	59.30	59.30	58.70	58.80	-0.68%	82,129
2025-09-16	59.50	59.50	58.60	59.20	-0.50%	48,215
2025-09-15	60.30	60.40	59.50	59.50	-1.49%	46,640
2025-09-12	60.20	60.70	60.20	60.40	+0.17%	46,071
2025-09-11	60.50	60.80	60.20	60.30	-0.33%	30,375
2025-09-10	61.00	61.20	60.10	60.50	-0.82%	31,884

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 2월 (+3.75%). 가장 약한 달: 10월 (-7.07%). 일별 데이터 2년치(2025–2026) 기준.

1월+2.58%
2월+3.75%
3월+3.49%
4월-0.95%
5월-1.04%
6월-1.94%
7월-1.19%
8월-0.82%
9월-3.01%
10월-7.07%
11월-0.19%
12월+0.00%

FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준

빠른 답변

Viscofan (VIS.MC)의 최근 종가는 얼마입니까?

2026-09-02 기준 57.30. Closelook 데이터 레이크의 일별 가격 기록 기준.

VIS.MC의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 62.30, 최저 48.35 (2026-09-02 기준).

Viscofan이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 VIS.MC의 가장 강한 달은 2월(평균 +3.75%), 가장 약한 달은 10월(평균 -7.07%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 426개로 계산.