시장 데이터를 불러오는 중
전체 종목
Vince Holding Corp. - Common Stock 과거 주가
Vince Holding Corp. - Common Stock · VNCE · NASDAQ
주요 사업 분야는 의류·신발·액세서리 판매입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vince Holding Corp. - Common Stock · VNCE · NASDAQ
주요 사업 분야는 의류·신발·액세서리 판매입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,517 | ₩16,040 | ₩14,378 | ₩14,861 | -4.23% | 41.5만 |
| 2026.10.08 | ₩17,179 | ₩17,447 | ₩13,909 | ₩15,464 | -9.98% | 55.1만 |
| 2026.10.07 | ₩16,415 | ₩18,023 | ₩14,754 | ₩17,903 | +9.06% | 66.2만 |
| 2026.10.06 | ₩15,410 | ₩17,568 | ₩15,316 | ₩16,402 | +6.43% | 61.5만 |
| 2026.10.05 | ₩14,285 | ₩15,544 | ₩14,218 | ₩15,330 | +7.32% | 33.2만 |
| 2026.10.02 | ₩13,842 | ₩14,271 | ₩13,454 | ₩14,070 | +1.65% | 18.6만 |
| 2026.10.01 | ₩13,293 | ₩14,244 | ₩13,146 | ₩13,601 | +2.32% | 26.2만 |
| 2026.09.30 | ₩13,320 | ₩13,842 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,494 |
| +1.31% |
| 23.4만 |
| 2026.09.29 | ₩14,633 | ₩15,598 | ₩13,280 | ₩13,588 | -7.14% | 30.1만 |
|---|
| 2026.09.28 | ₩14,834 | ₩15,517 | ₩13,829 | ₩14,499 | -2.26% | 33.5만 |
|---|
| 2026.09.25 | ₩14,888 | ₩17,407 | ₩14,847 | ₩15,410 | +3.51% | 67.8만 |
|---|
| 2026.09.24 | ₩15,115 | ₩15,450 | ₩14,043 | ₩14,928 | -1.24% | 49만 |
|---|
| 2026.09.23 | ₩13,440 | ₩16,053 | ₩13,440 | ₩14,888 | +10.77% | 61.1만 |
|---|
| 2026.09.22 | ₩12,891 | ₩13,883 | ₩12,744 | ₩13,588 | +5.41% | 39.3만 |
|---|
| 2026.09.21 | ₩13,896 | ₩13,896 | ₩11,980 | ₩12,234 | -11.96% | 64만 |
|---|
| 2026.09.18 | ₩12,931 | ₩15,075 | ₩11,618 | ₩14,338 | +10.88% | 75.2만 |
|---|
| 2026.09.17 | ₩11,712 | ₩13,387 | ₩11,685 | ₩13,159 | +12.36% | 74.9만 |
|---|
| 2026.09.16 | ₩11,229 | ₩11,846 | ₩11,028 | ₩11,551 | +2.86% | 47.5만 |
|---|
| 2026.09.15 | ₩10,265 | ₩11,524 | ₩10,050 | ₩11,310 | +10.18% | 91.7만 |
|---|
| 2026.09.14 | ₩7,397 | ₩10,318 | ₩7,290 | ₩10,251 | +38.59% | 371.2만 |
|---|
| 2026.09.11 | ₩6,821 | ₩7,464 | ₩6,579 | ₩7,022 | +2.95% | 38.4만 |
|---|
| 2026.09.10 | ₩8,322 | ₩8,322 | ₩6,633 | ₩6,740 | -19.00% | 68.3만 |
|---|
| 2026.09.09 | ₩8,549 | ₩8,750 | ₩8,241 | ₩8,549 | 0.00% | 19.8만 |
|---|
| 2026.09.08 | ₩8,429 | ₩8,965 | ₩8,094 | ₩8,724 | +3.50% | 10.8만 |
|---|
| 2026.09.04 | ₩8,348 | ₩8,670 | ₩8,201 | ₩8,576 | +2.73% | 6.5만 |
|---|
| 2026.09.03 | ₩8,509 | ₩8,603 | ₩8,348 | ₩8,415 | -1.10% | 9.3만 |
|---|
| 2026.09.02 | ₩8,683 | ₩8,858 | ₩8,322 | ₩8,362 | -3.70% | 9.2만 |
|---|
| 2026.09.01 | ₩9,139 | ₩9,367 | ₩8,643 | ₩8,710 | -4.69% | 10.5만 |
|---|
| 2026.08.31 | ₩9,916 | ₩9,970 | ₩9,072 | ₩9,166 | -7.57% | 14.1만 |
|---|
| 2026.08.28 | ₩10,452 | ₩10,546 | ₩10,010 | ₩10,131 | -3.08% | 8.4만 |
|---|
| 2026.08.27 | ₩10,050 | ₩10,854 | ₩9,782 | ₩10,466 | +4.13% | 65.2만 |
|---|
| 2026.08.26 | ₩8,255 | ₩8,737 | ₩8,255 | ₩8,496 | +2.92% | 3.1만 |
|---|
| 2026.08.25 | ₩8,523 | ₩8,549 | ₩8,174 | ₩8,214 | -3.62% | 3.4만 |
|---|
| 2026.08.24 | ₩8,375 | ₩8,523 | ₩8,174 | ₩8,442 | +0.80% | 2.6만 |
|---|
| 2026.08.21 | ₩7,973 | ₩8,496 | ₩7,906 | ₩8,375 | +5.04% | 7.5만 |
|---|
| 2026.08.20 | ₩8,161 | ₩8,268 | ₩7,719 | ₩7,786 | -4.60% | 6.3만 |
|---|
| 2026.08.19 | ₩8,134 | ₩8,616 | ₩8,134 | ₩8,161 | +0.33% | 9.1만 |
|---|
| 2026.08.18 | ₩8,268 | ₩8,281 | ₩8,027 | ₩8,067 | -2.43% | 3.2만 |
|---|
| 2026.08.17 | ₩8,509 | ₩8,563 | ₩8,040 | ₩8,295 | -2.52% | 6.7만 |
|---|
| 2026.08.14 | ₩8,322 | ₩8,576 | ₩8,228 | ₩8,442 | +1.45% | 4.5만 |
|---|
| 2026.08.13 | ₩8,067 | ₩8,576 | ₩8,067 | ₩8,228 | +1.99% | 7.4만 |
|---|
| 2026.08.12 | ₩7,920 | ₩8,362 | ₩7,906 | ₩8,094 | +2.20% | 8.7만 |
|---|
| 2026.08.11 | ₩8,536 | ₩8,710 | ₩7,759 | ₩7,759 | -9.11% | 7.7만 |
|---|
| 2026.08.10 | ₩8,965 | ₩9,032 | ₩8,456 | ₩8,697 | -2.99% | 4.8만 |
|---|
| 2026.08.07 | ₩9,139 | ₩9,380 | ₩8,965 | ₩9,059 | -0.88% | 1.8만 |
|---|
| 2026.08.06 | ₩8,844 | ₩9,621 | ₩8,710 | ₩9,193 | +3.94% | 13.7만 |
|---|
| 2026.08.05 | ₩9,072 | ₩9,353 | ₩8,523 | ₩8,750 | -3.55% | 6.2만 |
|---|
| 2026.08.04 | ₩8,817 | ₩9,300 | ₩8,791 | ₩9,005 | +2.13% | 4.3만 |
|---|
| 2026.08.03 | ₩8,509 | ₩9,005 | ₩8,228 | ₩8,925 | +4.88% | 8.7만 |
|---|
| 2026.07.31 | ₩8,375 | ₩8,630 | ₩8,375 | ₩8,482 | +1.28% | 4.6만 |
|---|
| 2026.07.30 | ₩8,375 | ₩8,523 | ₩8,322 | ₩8,415 | +0.48% | 3만 |
|---|
| 2026.07.29 | ₩8,094 | ₩8,442 | ₩8,094 | ₩8,335 | +2.98% | 4.9만 |
|---|
| 2026.07.28 | ₩8,188 | ₩8,281 | ₩7,558 | ₩8,094 | -1.15% | 13만 |
|---|
| 2026.07.27 | ₩7,826 | ₩8,389 | ₩7,826 | ₩8,107 | +3.60% | 8.3만 |
|---|
| 2026.07.24 | ₩8,013 | ₩8,268 | ₩7,866 | ₩7,960 | -0.67% | 6.9만 |
|---|
| 2026.07.23 | ₩8,603 | ₩8,603 | ₩8,054 | ₩8,134 | -5.45% | 10.5만 |
|---|
| 2026.07.22 | ₩8,898 | ₩9,018 | ₩8,683 | ₩8,683 | -2.41% | 3.1만 |
|---|
| 2026.07.21 | ₩8,590 | ₩8,978 | ₩8,402 | ₩8,965 | +4.37% | 8.9만 |
|---|
| 2026.07.20 | ₩8,643 | ₩9,126 | ₩8,415 | ₩8,657 | +0.16% | 11.2만 |
|---|
| 2026.07.17 | ₩8,509 | ₩9,233 | ₩8,509 | ₩8,630 | +1.42% | 7.4만 |
|---|
| 2026.07.16 | ₩8,375 | ₩8,630 | ₩8,214 | ₩8,549 | +2.08% | 8.1만 |
|---|
| 2026.07.15 | ₩8,442 | ₩8,898 | ₩8,134 | ₩8,255 | -2.22% | 9.1만 |
|---|
| 2026.07.14 | ₩8,724 | ₩8,724 | ₩8,201 | ₩8,456 | -3.07% | 9.5만 |
|---|
| 2026.07.13 | ₩8,348 | ₩9,059 | ₩8,322 | ₩8,630 | +3.37% | 14.4만 |
|---|
| 2026.07.10 | ₩8,549 | ₩8,590 | ₩8,094 | ₩8,442 | -1.25% | 8.5만 |
|---|
| 2026.07.09 | ₩8,951 | ₩9,246 | ₩8,429 | ₩8,590 | -4.04% | 20.1만 |
|---|
| 2026.07.08 | ₩8,482 | ₩8,911 | ₩8,415 | ₩8,844 | +4.27% | 15.5만 |
|---|
| 2026.07.07 | ₩8,563 | ₩8,683 | ₩8,308 | ₩8,469 | -1.10% | 15.4만 |
|---|
| 2026.07.06 | ₩9,072 | ₩9,715 | ₩8,402 | ₩8,415 | -7.24% | 22.1만 |
|---|
| 2026.07.02 | ₩8,992 | ₩9,340 | ₩8,750 | ₩9,032 | +0.45% | 11.1만 |
|---|
| 2026.07.01 | ₩9,487 | ₩9,715 | ₩8,858 | ₩9,018 | -4.94% | 27.5만 |
|---|
| 2026.06.30 | ₩10,452 | ₩10,533 | ₩9,514 | ₩9,581 | -8.33% | 16.4만 |
|---|
| 2026.06.29 | ₩10,358 | ₩10,600 | ₩9,434 | ₩10,439 | +0.78% | 31.4만 |
|---|
| 2026.06.26 | ₩10,546 | ₩10,961 | ₩10,184 | ₩10,399 | -1.40% | 29.2만 |
|---|
| 2026.06.25 | ₩10,090 | ₩10,988 | ₩10,090 | ₩10,546 | +4.52% | 29.8만 |
|---|
| 2026.06.24 | ₩9,340 | ₩10,546 | ₩9,139 | ₩9,970 | +6.74% | 25.8만 |
|---|
| 2026.06.23 | ₩9,420 | ₩9,648 | ₩8,791 | ₩9,193 | -2.42% | 23.3만 |
|---|
| 2026.06.22 | ₩9,796 | ₩10,720 | ₩8,791 | ₩9,045 | -7.66% | 31.4만 |
|---|
| 2026.06.18 | ₩9,715 | ₩10,988 | ₩9,206 | ₩9,514 | -2.07% | 52.5만 |
|---|
| 2026.06.17 | ₩9,313 | ₩10,251 | ₩8,911 | ₩9,541 | +2.45% | 58.8만 |
|---|
| 2026.06.16 | ₩6,687 | ₩9,648 | ₩6,646 | ₩9,313 | +39.28% | 190.2만 |
|---|
| 2026.06.15 | ₩6,633 | ₩7,437 | ₩6,459 | ₩6,714 | +1.21% | 52.2만 |
|---|
| 2026.06.12 | ₩6,405 | ₩7,062 | ₩6,365 | ₩6,459 | +0.84% | 29.4만 |
|---|
| 2026.06.11 | ₩5,829 | ₩6,432 | ₩5,829 | ₩6,419 | +10.11% | 17.7만 |
|---|
| 2026.06.10 | ₩5,869 | ₩6,003 | ₩5,695 | ₩5,842 | -0.46% | 7.6만 |
|---|
| 2026.06.09 | ₩6,419 | ₩6,419 | ₩5,802 | ₩5,950 | -7.31% | 13.5만 |
|---|
| 2026.06.08 | ₩6,017 | ₩6,579 | ₩5,976 | ₩6,258 | +4.01% | 24.3만 |
|---|
| 2026.06.05 | ₩5,909 | ₩5,963 | ₩5,762 | ₩5,883 | -0.45% | 5.3만 |
|---|
| 2026.06.04 | ₩5,775 | ₩6,030 | ₩5,668 | ₩6,017 | +4.18% | 6.9만 |
|---|
| 2026.06.03 | ₩6,231 | ₩6,231 | ₩5,682 | ₩5,829 | -6.45% | 11.2만 |
|---|
| 2026.06.02 | ₩6,043 | ₩6,218 | ₩5,950 | ₩6,097 | +0.89% | 8만 |
|---|
| 2026.06.01 | ₩5,936 | ₩6,137 | ₩5,909 | ₩6,030 | +1.58% | 13.6만 |
|---|
| 2026.05.29 | ₩5,816 | ₩6,030 | ₩5,762 | ₩5,909 | +1.61% | 8.9만 |
|---|
| 2026.05.28 | ₩5,601 | ₩5,909 | ₩5,548 | ₩5,762 | +2.87% | 7.7만 |
|---|
| 2026.05.27 | ₩5,507 | ₩5,722 | ₩5,507 | ₩5,615 | +1.95% | 11.8만 |
|---|
| 2026.05.26 | ₩5,588 | ₩5,856 | ₩5,507 | ₩5,588 | 0.00% | 14.8만 |
|---|
| 2026.05.22 | ₩5,561 | ₩5,735 | ₩5,494 | ₩5,641 | +1.45% | 7.5만 |
|---|
| 2026.05.21 | ₩5,708 | ₩5,762 | ₩5,400 | ₩5,628 | -1.41% | 11.8만 |
|---|
| 2026.05.20 | ₩5,749 | ₩6,043 | ₩5,521 | ₩5,749 | 0.00% | 12.2만 |
|---|
| 2026.05.19 | ₩5,414 | ₩5,802 | ₩5,333 | ₩5,775 | +6.68% | 13.7만 |
|---|
| 2026.05.18 | ₩5,574 | ₩5,896 | ₩5,440 | ₩5,641 | +1.20% | 15.2만 |
|---|
| 2026.05.15 | ₩5,494 | ₩5,896 | ₩5,481 | ₩5,708 | +3.90% | 12.2만 |
|---|
| 2026.05.14 | ₩5,601 | ₩5,856 | ₩5,507 | ₩5,655 | +0.96% | 17.2만 |
|---|
| 2026.05.13 | ₩5,775 | ₩5,909 | ₩5,574 | ₩5,655 | -2.09% | 11.2만 |
|---|
| 2026.05.12 | ₩5,842 | ₩5,976 | ₩5,507 | ₩5,816 | -0.46% | 22.1만 |
|---|
| 2026.05.11 | ₩6,218 | ₩6,311 | ₩5,360 | ₩5,588 | -10.13% | 42.9만 |
|---|
| 2026.05.08 | ₩6,512 | ₩6,512 | ₩5,909 | ₩6,218 | -4.53% | 26.8만 |
|---|
| 2026.05.07 | ₩6,767 | ₩6,968 | ₩5,735 | ₩6,392 | -5.54% | 24.4만 |
|---|
| 2026.05.06 | ₩7,826 | ₩7,906 | ₩6,378 | ₩6,673 | -14.73% | 51.4만 |
|---|
| 2026.05.05 | ₩7,142 | ₩7,812 | ₩6,941 | ₩7,464 | +4.50% | 47만 |
|---|
| 2026.05.04 | ₩6,512 | ₩7,196 | ₩6,472 | ₩7,008 | +7.61% | 31.5만 |
|---|
| 2026.05.01 | ₩6,687 | ₩6,700 | ₩6,338 | ₩6,579 | -1.60% | 24.2만 |
|---|
| 2026.04.30 | ₩6,204 | ₩6,700 | ₩6,204 | ₩6,687 | +7.78% | 20.2만 |
|---|
| 2026.04.29 | ₩6,338 | ₩6,606 | ₩5,976 | ₩6,191 | -2.33% | 24.2만 |
|---|
| 2026.04.28 | ₩6,164 | ₩6,700 | ₩6,043 | ₩6,499 | +5.43% | 22.5만 |
|---|
| 2026.04.27 | ₩6,298 | ₩7,075 | ₩6,030 | ₩6,177 | -1.91% | 44.5만 |
|---|
| 2026.04.24 | ₩5,762 | ₩6,700 | ₩5,655 | ₩6,432 | +11.63% | 53.6만 |
|---|
| 2026.04.23 | ₩5,883 | ₩5,896 | ₩5,615 | ₩5,775 | -1.82% | 30.8만 |
|---|
| 2026.04.22 | ₩5,762 | ₩5,883 | ₩5,494 | ₩5,883 | +2.09% | 24.3만 |
|---|
| 2026.04.21 | ₩6,137 | ₩6,365 | ₩5,360 | ₩5,481 | -10.70% | 57.9만 |
|---|
| 2026.04.20 | ₩5,079 | ₩6,151 | ₩4,998 | ₩6,017 | +18.47% | 123.8만 |
|---|
| 2026.04.17 | ₩4,087 | ₩4,583 | ₩4,033 | ₩4,556 | +11.48% | 18.3만 |
|---|
| 2026.04.16 | ₩4,315 | ₩4,315 | ₩4,033 | ₩4,087 | -5.28% | 16만 |
|---|
| 2026.04.15 | ₩4,221 | ₩4,677 | ₩4,020 | ₩4,208 | -0.32% | 81.3만 |
|---|
| 2026.04.14 | ₩3,256 | ₩4,221 | ₩3,176 | ₩3,765 | +15.64% | 26.1만 |
|---|
| 2026.04.13 | ₩3,390 | ₩3,538 | ₩3,002 | ₩3,310 | -2.37% | 5.5만 |
|---|
| 2026.04.10 | ₩3,283 | ₩3,444 | ₩3,203 | ₩3,390 | +3.27% | 4.9만 |
|---|
| 2026.04.09 | ₩3,176 | ₩3,363 | ₩3,149 | ₩3,283 | +3.38% | 1.2만 |
|---|
| 2026.04.08 | ₩3,270 | ₩3,270 | ₩3,069 | ₩3,229 | -1.23% | 4.4만 |
|---|
| 2026.04.07 | ₩3,069 | ₩3,162 | ₩3,015 | ₩3,028 | -1.31% | 6.5천 |
|---|
| 2026.04.06 | ₩3,189 | ₩3,296 | ₩3,095 | ₩3,109 | -2.52% | 1.3만 |
|---|
| 2026.04.02 | ₩3,216 | ₩3,283 | ₩3,082 | ₩3,176 | -1.25% | 4만 |
|---|
| 2026.04.01 | ₩3,310 | ₩3,377 | ₩3,243 | ₩3,296 | -0.40% | 5.5만 |
|---|
| 2026.03.31 | ₩3,015 | ₩3,363 | ₩3,015 | ₩3,229 | +7.11% | 16만 |
|---|
| 2026.03.30 | ₩2,787 | ₩3,042 | ₩2,787 | ₩2,975 | +6.73% | 3.9만 |
|---|
| 2026.03.27 | ₩2,734 | ₩2,774 | ₩2,613 | ₩2,667 | -2.45% | 5.4만 |
|---|
| 2026.03.26 | ₩2,787 | ₩2,921 | ₩2,734 | ₩2,734 | -1.92% | 3.1만 |
|---|
| 2026.03.25 | ₩2,894 | ₩2,948 | ₩2,760 | ₩2,787 | -3.70% | 5.5만 |
|---|
| 2026.03.24 | ₩2,948 | ₩3,042 | ₩2,881 | ₩2,894 | -1.82% | 3.1만 |
|---|
| 2026.03.23 | ₩2,948 | ₩3,015 | ₩2,854 | ₩2,935 | -0.45% | 3.5만 |
|---|
| 2026.03.20 | ₩3,002 | ₩3,002 | ₩2,774 | ₩2,908 | -3.12% | 7.6만 |
|---|
| 2026.03.19 | ₩2,935 | ₩3,069 | ₩2,854 | ₩2,935 | 0.00% | 2.2만 |
|---|
| 2026.03.18 | ₩3,176 | ₩3,270 | ₩2,961 | ₩2,961 | -6.75% | 2.5만 |
|---|
| 2026.03.17 | ₩3,189 | ₩3,296 | ₩3,136 | ₩3,136 | -1.68% | 2.5만 |
|---|
| 2026.03.16 | ₩3,350 | ₩3,404 | ₩3,189 | ₩3,216 | -4.00% | 5.2만 |
|---|
| 2026.03.13 | ₩3,350 | ₩3,444 | ₩3,270 | ₩3,350 | 0.00% | 4.9만 |
|---|
| 2026.03.12 | ₩3,270 | ₩3,538 | ₩3,256 | ₩3,283 | +0.41% | 4.1만 |
|---|
| 2026.03.11 | ₩3,350 | ₩3,538 | ₩3,283 | ₩3,283 | -2.00% | 2만 |
|---|
| 2026.03.10 | ₩3,444 | ₩3,618 | ₩3,390 | ₩3,390 | -1.56% | 3.8만 |
|---|
| 2026.03.09 | ₩3,551 | ₩3,631 | ₩3,256 | ₩3,484 | -1.89% | 11.1만 |
|---|
| 2026.03.06 | ₩3,645 | ₩3,698 | ₩3,564 | ₩3,591 | -1.47% | 3.1만 |
|---|
| 2026.03.05 | ₩3,779 | ₩3,940 | ₩3,672 | ₩3,725 | -1.42% | 2.8만 |
|---|
| 2026.03.04 | ₩3,846 | ₩3,953 | ₩3,846 | ₩3,846 | 0.00% | 1.3만 |
|---|
| 2026.03.03 | ₩3,859 | ₩3,913 | ₩3,698 | ₩3,806 | -1.39% | 3.8만 |
|---|
| 2026.03.02 | ₩3,966 | ₩4,275 | ₩3,846 | ₩3,993 | +0.68% | 6.4만 |
|---|
| 2026.02.27 | ₩4,141 | ₩4,221 | ₩4,087 | ₩4,154 | +0.32% | 2.6만 |
|---|
| 2026.02.26 | ₩4,074 | ₩4,355 | ₩4,020 | ₩4,288 | +5.26% | 5.3만 |
|---|
| 2026.02.25 | ₩3,993 | ₩4,194 | ₩3,832 | ₩4,087 | +2.35% | 6.8만 |
|---|
| 2026.02.24 | ₩3,618 | ₩3,966 | ₩3,618 | ₩3,886 | +7.41% | 3.9만 |
|---|
| 2026.02.23 | ₩3,953 | ₩3,966 | ₩3,658 | ₩3,658 | -7.46% | 7.1만 |
|---|
| 2026.02.20 | ₩3,551 | ₩3,980 | ₩3,551 | ₩3,966 | +11.70% | 11.7만 |
|---|
| 2026.02.19 | ₩3,591 | ₩3,645 | ₩3,551 | ₩3,564 | -0.75% | 1.5만 |
|---|
| 2026.02.18 | ₩3,484 | ₩3,672 | ₩3,444 | ₩3,658 | +5.00% | 4.2만 |
|---|
| 2026.02.17 | ₩3,363 | ₩3,578 | ₩3,363 | ₩3,417 | +1.59% | 5.2만 |
|---|
| 2026.02.13 | ₩3,390 | ₩3,457 | ₩3,283 | ₩3,457 | +1.98% | 2.6만 |
|---|
| 2026.02.12 | ₩3,457 | ₩3,484 | ₩3,337 | ₩3,337 | -3.49% | 4만 |
|---|
| 2026.02.11 | ₩3,524 | ₩3,591 | ₩3,377 | ₩3,524 | 0.00% | 3.8만 |
|---|
| 2026.02.10 | ₩3,497 | ₩3,605 | ₩3,497 | ₩3,551 | +1.53% | 1.6만 |
|---|
| 2026.02.09 | ₩3,551 | ₩3,578 | ₩3,404 | ₩3,511 | -1.13% | 2.9만 |
|---|
| 2026.02.06 | ₩3,417 | ₩3,578 | ₩3,377 | ₩3,457 | +1.18% | 2.1만 |
|---|
| 2026.02.05 | ₩3,685 | ₩3,685 | ₩3,404 | ₩3,404 | -7.64% | 4.6만 |
|---|
| 2026.02.04 | ₩3,672 | ₩3,685 | ₩3,497 | ₩3,658 | -0.36% | 2.8만 |
|---|
| 2026.02.03 | ₩3,712 | ₩3,779 | ₩3,618 | ₩3,685 | -0.72% | 3.5만 |
|---|
| 2026.02.02 | ₩3,618 | ₩3,806 | ₩3,551 | ₩3,712 | +2.59% | 4.8만 |
|---|
| 2026.01.30 | ₩3,779 | ₩3,859 | ₩3,538 | ₩3,618 | -4.26% | 15.3만 |
|---|
| 2026.01.29 | ₩3,618 | ₩4,154 | ₩3,605 | ₩3,765 | +4.07% | 11.2만 |
|---|
| 2026.01.28 | ₩3,497 | ₩3,752 | ₩3,256 | ₩3,605 | +3.07% | 8.2만 |
|---|
| 2026.01.27 | ₩3,511 | ₩3,618 | ₩3,350 | ₩3,484 | -0.76% | 6.3만 |
|---|
| 2026.01.26 | ₩3,672 | ₩3,712 | ₩3,430 | ₩3,524 | -4.01% | 10만 |
|---|
| 2026.01.23 | ₩3,712 | ₩3,819 | ₩3,658 | ₩3,672 | -1.08% | 4.6만 |
|---|
| 2026.01.22 | ₩3,685 | ₩3,832 | ₩3,645 | ₩3,672 | -0.36% | 6.4만 |
|---|
| 2026.01.21 | ₩3,672 | ₩3,819 | ₩3,551 | ₩3,685 | +0.36% | 7만 |
|---|
| 2026.01.20 | ₩3,739 | ₩3,859 | ₩3,631 | ₩3,685 | -1.43% | 12.2만 |
|---|
| 2026.01.16 | ₩3,913 | ₩3,966 | ₩3,685 | ₩3,739 | -4.45% | 17만 |
|---|
| 2026.01.15 | ₩3,806 | ₩4,047 | ₩3,806 | ₩3,953 | +3.87% | 11.9만 |
|---|
| 2026.01.14 | ₩3,564 | ₩4,234 | ₩3,551 | ₩3,806 | +6.77% | 23.4만 |
|---|
| 2026.01.13 | ₩3,980 | ₩4,114 | ₩3,739 | ₩3,765 | -5.39% | 18.1만 |
|---|
| 2026.01.12 | ₩4,261 | ₩4,462 | ₩3,940 | ₩4,007 | -5.97% | 35.7만 |
|---|
| 2026.01.09 | ₩4,744 | ₩4,824 | ₩4,449 | ₩4,583 | -3.39% | 23.2만 |
|---|
| 2026.01.08 | ₩5,065 | ₩5,186 | ₩4,784 | ₩4,797 | -5.29% | 17만 |
|---|
| 2026.01.07 | ₩5,467 | ₩5,762 | ₩5,079 | ₩5,119 | -6.37% | 18만 |
|---|
| 2026.01.06 | ₩5,789 | ₩6,030 | ₩5,347 | ₩5,414 | -6.48% | 23.4만 |
|---|
| 2026.01.05 | ₩5,775 | ₩6,017 | ₩5,507 | ₩5,896 | +2.09% | 16.3만 |
|---|
| 2026.01.02 | ₩5,574 | ₩5,896 | ₩5,400 | ₩5,615 | +0.72% | 17.6만 |
|---|
| 2025.12.31 | ₩5,507 | ₩5,641 | ₩5,373 | ₩5,467 | -0.73% | 9.2만 |
|---|
| 2025.12.30 | ₩5,909 | ₩5,950 | ₩5,360 | ₩5,467 | -7.48% | 13.8만 |
|---|
| 2025.12.29 | ₩5,896 | ₩6,218 | ₩5,092 | ₩5,816 | -1.36% | 30.9만 |
|---|
| 2025.12.26 | ₩5,749 | ₩6,097 | ₩5,360 | ₩5,883 | +2.33% | 16.9만 |
|---|
| 2025.12.24 | ₩5,883 | ₩6,030 | ₩5,427 | ₩5,695 | -3.19% | 10.3만 |
|---|
| 2025.12.23 | ₩5,842 | ₩6,231 | ₩5,802 | ₩5,923 | +1.38% | 26.4만 |
|---|
| 2025.12.22 | ₩5,427 | ₩6,151 | ₩4,931 | ₩5,909 | +8.89% | 68.4만 |
|---|
| 2025.12.19 | ₩4,784 | ₩5,467 | ₩4,784 | ₩5,400 | +12.89% | 27만 |
|---|
| 2025.12.18 | ₩4,717 | ₩4,851 | ₩4,623 | ₩4,770 | +1.14% | 14.5만 |
|---|
| 2025.12.17 | ₩4,864 | ₩4,864 | ₩4,422 | ₩4,677 | -3.86% | 17.1만 |
|---|
| 2025.12.16 | ₩4,837 | ₩4,958 | ₩4,703 | ₩4,878 | +0.83% | 24.7만 |
|---|
| 2025.12.15 | ₩4,837 | ₩5,025 | ₩4,717 | ₩4,891 | +1.11% | 47.7만 |
|---|
| 2025.12.12 | ₩4,435 | ₩4,690 | ₩4,288 | ₩4,690 | +5.74% | 34.8만 |
|---|
| 2025.12.11 | ₩4,368 | ₩4,516 | ₩4,261 | ₩4,449 | +1.84% | 17.3만 |
|---|
| 2025.12.10 | ₩4,449 | ₩4,596 | ₩4,181 | ₩4,543 | +2.11% | 25만 |
|---|
| 2025.12.09 | ₩4,784 | ₩4,811 | ₩4,020 | ₩4,382 | -8.40% | 101.2만 |
|---|
| 2025.12.08 | ₩3,993 | ₩4,422 | ₩3,993 | ₩4,288 | +7.38% | 29.8만 |
|---|
| 2025.12.05 | ₩3,846 | ₩4,007 | ₩3,806 | ₩3,993 | +3.83% | 13.2만 |
|---|
| 2025.12.04 | ₩3,712 | ₩3,886 | ₩3,645 | ₩3,859 | +3.97% | 8만 |
|---|
| 2025.12.03 | ₩3,538 | ₩3,792 | ₩3,484 | ₩3,752 | +6.06% | 9.5만 |
|---|
| 2025.12.02 | ₩3,524 | ₩3,725 | ₩3,444 | ₩3,484 | -1.14% | 7.4만 |
|---|
| 2025.12.01 | ₩3,390 | ₩3,739 | ₩3,350 | ₩3,645 | +7.51% | 13.1만 |
|---|
| 2025.11.28 | ₩3,363 | ₩3,444 | ₩3,216 | ₩3,390 | +0.80% | 1.7만 |
|---|
| 2025.11.26 | ₩3,095 | ₩3,377 | ₩3,095 | ₩3,323 | +7.36% | 5만 |
|---|
| 2025.11.25 | ₩3,095 | ₩3,310 | ₩3,095 | ₩3,136 | +1.30% | 8만 |
|---|
| 2025.11.24 | ₩3,256 | ₩3,283 | ₩3,082 | ₩3,136 | -3.70% | 6.3만 |
|---|
| 2025.11.21 | ₩3,229 | ₩3,377 | ₩3,149 | ₩3,270 | +1.24% | 6.4만 |
|---|
| 2025.11.20 | ₩3,162 | ₩3,323 | ₩3,082 | ₩3,310 | +4.66% | 13.1만 |
|---|
| 2025.11.19 | ₩3,189 | ₩3,363 | ₩3,162 | ₩3,162 | -0.84% | 3.4만 |
|---|
| 2025.11.18 | ₩3,229 | ₩3,323 | ₩3,216 | ₩3,229 | 0.00% | 5.5만 |
|---|
| 2025.11.17 | ₩3,350 | ₩3,444 | ₩3,256 | ₩3,323 | -0.80% | 4.1만 |
|---|
| 2025.11.14 | ₩3,497 | ₩3,618 | ₩3,256 | ₩3,310 | -5.36% | 11.8만 |
|---|
| 2025.11.13 | ₩3,551 | ₩3,672 | ₩3,551 | ₩3,618 | +1.89% | 3.5만 |
|---|
| 2025.11.12 | ₩3,538 | ₩3,685 | ₩3,511 | ₩3,591 | +1.52% | 3.1만 |
|---|
| 2025.11.11 | ₩3,725 | ₩3,725 | ₩3,524 | ₩3,551 | -4.68% | 2.2만 |
|---|
| 2025.11.10 | ₩3,417 | ₩3,685 | ₩3,417 | ₩3,618 | +5.88% | 8.1만 |
|---|
| 2025.11.07 | ₩3,511 | ₩3,538 | ₩3,417 | ₩3,511 | 0.00% | 3.4만 |
|---|
| 2025.11.06 | ₩3,739 | ₩3,739 | ₩3,055 | ₩3,511 | -6.09% | 21.5만 |
|---|
| 2025.11.05 | ₩3,672 | ₩3,806 | ₩3,658 | ₩3,752 | +2.19% | 4.6만 |
|---|
| 2025.11.04 | ₩3,779 | ₩3,859 | ₩3,658 | ₩3,739 | -1.06% | 20.6만 |
|---|
| 2025.11.03 | ₩3,779 | ₩3,980 | ₩3,698 | ₩3,792 | +0.35% | 16.8만 |
|---|
| 2025.10.31 | ₩3,779 | ₩3,913 | ₩3,698 | ₩3,819 | +1.06% | 9만 |
|---|
| 2025.10.30 | ₩3,698 | ₩3,886 | ₩3,698 | ₩3,765 | +1.81% | 5.1만 |
|---|
| 2025.10.29 | ₩3,752 | ₩3,859 | ₩3,698 | ₩3,698 | -1.43% | 5.8만 |
|---|
| 2025.10.28 | ₩3,940 | ₩3,940 | ₩3,658 | ₩3,792 | -3.74% | 13.7만 |
|---|
| 2025.10.27 | ₩3,940 | ₩4,033 | ₩3,913 | ₩3,966 | +0.68% | 7.6만 |
|---|
| 2025.10.24 | ₩3,940 | ₩4,007 | ₩3,886 | ₩3,966 | +0.68% | 18.6만 |
|---|
| 2025.10.23 | ₩3,940 | ₩4,007 | ₩3,886 | ₩3,953 | +0.34% | 10.4만 |
|---|
| 2025.10.22 | ₩3,953 | ₩4,047 | ₩3,819 | ₩3,886 | -1.69% | 7.1만 |
|---|
| 2025.10.21 | ₩3,913 | ₩4,074 | ₩3,886 | ₩3,953 | +1.03% | 9.5만 |
|---|
| 2025.10.20 | ₩4,020 | ₩4,074 | ₩3,886 | ₩3,899 | -3.00% | 28.4만 |
|---|
| 2025.10.17 | ₩4,033 | ₩4,154 | ₩3,993 | ₩4,114 | +1.99% | 7.7만 |
|---|
| 2025.10.16 | ₩4,275 | ₩4,301 | ₩4,020 | ₩4,100 | -4.08% | 11.7만 |
|---|
| 2025.10.15 | ₩3,873 | ₩4,301 | ₩3,832 | ₩4,301 | +11.07% | 19.6만 |
|---|
| 2025.10.14 | ₩3,511 | ₩3,966 | ₩3,511 | ₩3,779 | +7.63% | 31.4만 |
|---|
| 2025.10.13 | ₩3,806 | ₩3,859 | ₩3,538 | ₩3,564 | -6.34% | 36.7만 |
|---|
| 2025.10.10 | ₩4,074 | ₩4,154 | ₩3,765 | ₩3,832 | -5.92% | 121만 |
|---|