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 | ₩15,450 | ₩15,970 | ₩14,316 | ₩14,796 | -4.23% | 41.5만 |
| 2026.10.08 | ₩17,104 | ₩17,371 | ₩13,849 | ₩15,396 | -9.98% | 55.1만 |
| 2026.10.07 | ₩16,344 | ₩17,945 | ₩14,689 | ₩17,825 | +9.06% | 66.2만 |
| 2026.10.06 | ₩15,343 | ₩17,491 | ₩15,250 | ₩16,330 | +6.43% | 61.5만 |
| 2026.10.05 | ₩14,222 | ₩15,476 | ₩14,156 | ₩15,263 | +7.32% | 33.2만 |
| 2026.10.02 | ₩13,782 | ₩14,209 | ₩13,395 | ₩14,009 | +1.65% | 18.6만 |
| 2026.10.01 | ₩13,235 | ₩14,182 | ₩13,088 | ₩13,542 | +2.32% | 26.2만 |
| 2026.09.30 | ₩13,262 | ₩13,782 | ₩12,821 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,435 |
| +1.31% |
| 23.4만 |
| 2026.09.29 | ₩14,569 | ₩15,530 | ₩13,222 | ₩13,529 | -7.14% | 30.1만 |
|---|
| 2026.09.28 | ₩14,769 | ₩15,450 | ₩13,769 | ₩14,436 | -2.26% | 33.5만 |
|---|
| 2026.09.25 | ₩14,823 | ₩17,331 | ₩14,783 | ₩15,343 | +3.51% | 67.8만 |
|---|
| 2026.09.24 | ₩15,050 | ₩15,383 | ₩13,982 | ₩14,863 | -1.24% | 49만 |
|---|
| 2026.09.23 | ₩13,382 | ₩15,983 | ₩13,382 | ₩14,823 | +10.77% | 61.1만 |
|---|
| 2026.09.22 | ₩12,835 | ₩13,822 | ₩12,688 | ₩13,529 | +5.41% | 39.3만 |
|---|
| 2026.09.21 | ₩13,835 | ₩13,835 | ₩11,928 | ₩12,181 | -11.96% | 64만 |
|---|
| 2026.09.18 | ₩12,875 | ₩15,010 | ₩11,567 | ₩14,276 | +10.88% | 75.2만 |
|---|
| 2026.09.17 | ₩11,661 | ₩13,328 | ₩11,634 | ₩13,102 | +12.36% | 74.9만 |
|---|
| 2026.09.16 | ₩11,180 | ₩11,794 | ₩10,980 | ₩11,501 | +2.86% | 47.5만 |
|---|
| 2026.09.15 | ₩10,220 | ₩11,474 | ₩10,006 | ₩11,260 | +10.18% | 91.7만 |
|---|
| 2026.09.14 | ₩7,365 | ₩10,273 | ₩7,258 | ₩10,206 | +38.59% | 371.2만 |
|---|
| 2026.09.11 | ₩6,791 | ₩7,431 | ₩6,551 | ₩6,991 | +2.95% | 38.4만 |
|---|
| 2026.09.10 | ₩8,285 | ₩8,285 | ₩6,604 | ₩6,711 | -19.00% | 68.3만 |
|---|
| 2026.09.09 | ₩8,512 | ₩8,712 | ₩8,205 | ₩8,512 | 0.00% | 19.8만 |
|---|
| 2026.09.08 | ₩8,392 | ₩8,926 | ₩8,058 | ₩8,686 | +3.50% | 10.8만 |
|---|
| 2026.09.04 | ₩8,312 | ₩8,632 | ₩8,165 | ₩8,539 | +2.73% | 6.5만 |
|---|
| 2026.09.03 | ₩8,472 | ₩8,565 | ₩8,312 | ₩8,379 | -1.10% | 9.3만 |
|---|
| 2026.09.02 | ₩8,645 | ₩8,819 | ₩8,285 | ₩8,325 | -3.70% | 9.2만 |
|---|
| 2026.09.01 | ₩9,099 | ₩9,326 | ₩8,605 | ₩8,672 | -4.69% | 10.5만 |
|---|
| 2026.08.31 | ₩9,873 | ₩9,926 | ₩9,032 | ₩9,126 | -7.57% | 14.1만 |
|---|
| 2026.08.28 | ₩10,407 | ₩10,500 | ₩9,966 | ₩10,086 | -3.08% | 8.4만 |
|---|
| 2026.08.27 | ₩10,006 | ₩10,807 | ₩9,740 | ₩10,420 | +4.13% | 65.2만 |
|---|
| 2026.08.26 | ₩8,219 | ₩8,699 | ₩8,219 | ₩8,459 | +2.92% | 3.1만 |
|---|
| 2026.08.25 | ₩8,485 | ₩8,512 | ₩8,138 | ₩8,179 | -3.62% | 3.4만 |
|---|
| 2026.08.24 | ₩8,339 | ₩8,485 | ₩8,138 | ₩8,405 | +0.80% | 2.6만 |
|---|
| 2026.08.21 | ₩7,938 | ₩8,459 | ₩7,872 | ₩8,339 | +5.04% | 7.5만 |
|---|
| 2026.08.20 | ₩8,125 | ₩8,232 | ₩7,685 | ₩7,752 | -4.60% | 6.3만 |
|---|
| 2026.08.19 | ₩8,098 | ₩8,579 | ₩8,098 | ₩8,125 | +0.33% | 9.1만 |
|---|
| 2026.08.18 | ₩8,232 | ₩8,245 | ₩7,992 | ₩8,032 | -2.43% | 3.2만 |
|---|
| 2026.08.17 | ₩8,472 | ₩8,525 | ₩8,005 | ₩8,259 | -2.52% | 6.7만 |
|---|
| 2026.08.14 | ₩8,285 | ₩8,539 | ₩8,192 | ₩8,405 | +1.45% | 4.5만 |
|---|
| 2026.08.13 | ₩8,032 | ₩8,539 | ₩8,032 | ₩8,192 | +1.99% | 7.4만 |
|---|
| 2026.08.12 | ₩7,885 | ₩8,325 | ₩7,872 | ₩8,058 | +2.20% | 8.7만 |
|---|
| 2026.08.11 | ₩8,499 | ₩8,672 | ₩7,725 | ₩7,725 | -9.11% | 7.7만 |
|---|
| 2026.08.10 | ₩8,926 | ₩8,992 | ₩8,419 | ₩8,659 | -2.99% | 4.8만 |
|---|
| 2026.08.07 | ₩9,099 | ₩9,339 | ₩8,926 | ₩9,019 | -0.88% | 1.8만 |
|---|
| 2026.08.06 | ₩8,806 | ₩9,579 | ₩8,672 | ₩9,152 | +3.94% | 13.7만 |
|---|
| 2026.08.05 | ₩9,032 | ₩9,313 | ₩8,485 | ₩8,712 | -3.55% | 6.2만 |
|---|
| 2026.08.04 | ₩8,779 | ₩9,259 | ₩8,752 | ₩8,966 | +2.13% | 4.3만 |
|---|
| 2026.08.03 | ₩8,472 | ₩8,966 | ₩8,192 | ₩8,886 | +4.88% | 8.7만 |
|---|
| 2026.07.31 | ₩8,339 | ₩8,592 | ₩8,339 | ₩8,445 | +1.28% | 4.6만 |
|---|
| 2026.07.30 | ₩8,339 | ₩8,485 | ₩8,285 | ₩8,379 | +0.48% | 3만 |
|---|
| 2026.07.29 | ₩8,058 | ₩8,405 | ₩8,058 | ₩8,299 | +2.98% | 4.9만 |
|---|
| 2026.07.28 | ₩8,152 | ₩8,245 | ₩7,525 | ₩8,058 | -1.15% | 13만 |
|---|
| 2026.07.27 | ₩7,792 | ₩8,352 | ₩7,792 | ₩8,072 | +3.60% | 8.3만 |
|---|
| 2026.07.24 | ₩7,978 | ₩8,232 | ₩7,832 | ₩7,925 | -0.67% | 6.9만 |
|---|
| 2026.07.23 | ₩8,565 | ₩8,565 | ₩8,018 | ₩8,098 | -5.45% | 10.5만 |
|---|
| 2026.07.22 | ₩8,859 | ₩8,979 | ₩8,645 | ₩8,645 | -2.41% | 3.1만 |
|---|
| 2026.07.21 | ₩8,552 | ₩8,939 | ₩8,365 | ₩8,926 | +4.37% | 8.9만 |
|---|
| 2026.07.20 | ₩8,605 | ₩9,086 | ₩8,379 | ₩8,619 | +0.16% | 11.2만 |
|---|
| 2026.07.17 | ₩8,472 | ₩9,193 | ₩8,472 | ₩8,592 | +1.42% | 7.4만 |
|---|
| 2026.07.16 | ₩8,339 | ₩8,592 | ₩8,179 | ₩8,512 | +2.08% | 8.1만 |
|---|
| 2026.07.15 | ₩8,405 | ₩8,859 | ₩8,098 | ₩8,219 | -2.22% | 9.1만 |
|---|
| 2026.07.14 | ₩8,686 | ₩8,686 | ₩8,165 | ₩8,419 | -3.07% | 9.5만 |
|---|
| 2026.07.13 | ₩8,312 | ₩9,019 | ₩8,285 | ₩8,592 | +3.37% | 14.4만 |
|---|
| 2026.07.10 | ₩8,512 | ₩8,552 | ₩8,058 | ₩8,405 | -1.25% | 8.5만 |
|---|
| 2026.07.09 | ₩8,912 | ₩9,206 | ₩8,392 | ₩8,552 | -4.04% | 20.1만 |
|---|
| 2026.07.08 | ₩8,445 | ₩8,872 | ₩8,379 | ₩8,806 | +4.27% | 15.5만 |
|---|
| 2026.07.07 | ₩8,525 | ₩8,645 | ₩8,272 | ₩8,432 | -1.10% | 15.4만 |
|---|
| 2026.07.06 | ₩9,032 | ₩9,673 | ₩8,365 | ₩8,379 | -7.24% | 22.1만 |
|---|
| 2026.07.02 | ₩8,952 | ₩9,299 | ₩8,712 | ₩8,992 | +0.45% | 11.1만 |
|---|
| 2026.07.01 | ₩9,446 | ₩9,673 | ₩8,819 | ₩8,979 | -4.94% | 27.5만 |
|---|
| 2026.06.30 | ₩10,407 | ₩10,487 | ₩9,473 | ₩9,539 | -8.33% | 16.4만 |
|---|
| 2026.06.29 | ₩10,313 | ₩10,553 | ₩9,393 | ₩10,393 | +0.78% | 31.4만 |
|---|
| 2026.06.26 | ₩10,500 | ₩10,914 | ₩10,140 | ₩10,353 | -1.40% | 29.2만 |
|---|
| 2026.06.25 | ₩10,046 | ₩10,940 | ₩10,046 | ₩10,500 | +4.52% | 29.8만 |
|---|
| 2026.06.24 | ₩9,299 | ₩10,500 | ₩9,099 | ₩9,926 | +6.74% | 25.8만 |
|---|
| 2026.06.23 | ₩9,379 | ₩9,606 | ₩8,752 | ₩9,152 | -2.42% | 23.3만 |
|---|
| 2026.06.22 | ₩9,753 | ₩10,673 | ₩8,752 | ₩9,006 | -7.66% | 31.4만 |
|---|
| 2026.06.18 | ₩9,673 | ₩10,940 | ₩9,166 | ₩9,473 | -2.07% | 52.5만 |
|---|
| 2026.06.17 | ₩9,273 | ₩10,206 | ₩8,872 | ₩9,499 | +2.45% | 58.8만 |
|---|
| 2026.06.16 | ₩6,658 | ₩9,606 | ₩6,618 | ₩9,273 | +39.28% | 190.2만 |
|---|
| 2026.06.15 | ₩6,604 | ₩7,405 | ₩6,431 | ₩6,684 | +1.21% | 52.2만 |
|---|
| 2026.06.12 | ₩6,377 | ₩7,031 | ₩6,337 | ₩6,431 | +0.84% | 29.4만 |
|---|
| 2026.06.11 | ₩5,804 | ₩6,404 | ₩5,804 | ₩6,391 | +10.11% | 17.7만 |
|---|
| 2026.06.10 | ₩5,844 | ₩5,977 | ₩5,670 | ₩5,817 | -0.46% | 7.6만 |
|---|
| 2026.06.09 | ₩6,391 | ₩6,391 | ₩5,777 | ₩5,924 | -7.31% | 13.5만 |
|---|
| 2026.06.08 | ₩5,990 | ₩6,551 | ₩5,950 | ₩6,231 | +4.01% | 24.3만 |
|---|
| 2026.06.05 | ₩5,884 | ₩5,937 | ₩5,737 | ₩5,857 | -0.45% | 5.3만 |
|---|
| 2026.06.04 | ₩5,750 | ₩6,004 | ₩5,644 | ₩5,990 | +4.18% | 6.9만 |
|---|
| 2026.06.03 | ₩6,204 | ₩6,204 | ₩5,657 | ₩5,804 | -6.45% | 11.2만 |
|---|
| 2026.06.02 | ₩6,017 | ₩6,191 | ₩5,924 | ₩6,071 | +0.89% | 8만 |
|---|
| 2026.06.01 | ₩5,910 | ₩6,111 | ₩5,884 | ₩6,004 | +1.58% | 13.6만 |
|---|
| 2026.05.29 | ₩5,790 | ₩6,004 | ₩5,737 | ₩5,884 | +1.61% | 8.9만 |
|---|
| 2026.05.28 | ₩5,577 | ₩5,884 | ₩5,524 | ₩5,737 | +2.87% | 7.7만 |
|---|
| 2026.05.27 | ₩5,483 | ₩5,697 | ₩5,483 | ₩5,590 | +1.95% | 11.8만 |
|---|
| 2026.05.26 | ₩5,564 | ₩5,830 | ₩5,483 | ₩5,564 | 0.00% | 14.8만 |
|---|
| 2026.05.22 | ₩5,537 | ₩5,710 | ₩5,470 | ₩5,617 | +1.45% | 7.5만 |
|---|
| 2026.05.21 | ₩5,684 | ₩5,737 | ₩5,377 | ₩5,604 | -1.41% | 11.8만 |
|---|
| 2026.05.20 | ₩5,724 | ₩6,017 | ₩5,497 | ₩5,724 | 0.00% | 12.2만 |
|---|
| 2026.05.19 | ₩5,390 | ₩5,777 | ₩5,310 | ₩5,750 | +6.68% | 13.7만 |
|---|
| 2026.05.18 | ₩5,550 | ₩5,870 | ₩5,417 | ₩5,617 | +1.20% | 15.2만 |
|---|
| 2026.05.15 | ₩5,470 | ₩5,870 | ₩5,457 | ₩5,684 | +3.90% | 12.2만 |
|---|
| 2026.05.14 | ₩5,577 | ₩5,830 | ₩5,483 | ₩5,630 | +0.96% | 17.2만 |
|---|
| 2026.05.13 | ₩5,750 | ₩5,884 | ₩5,550 | ₩5,630 | -2.09% | 11.2만 |
|---|
| 2026.05.12 | ₩5,817 | ₩5,950 | ₩5,483 | ₩5,790 | -0.46% | 22.1만 |
|---|
| 2026.05.11 | ₩6,191 | ₩6,284 | ₩5,337 | ₩5,564 | -10.13% | 42.9만 |
|---|
| 2026.05.08 | ₩6,484 | ₩6,484 | ₩5,884 | ₩6,191 | -4.53% | 26.8만 |
|---|
| 2026.05.07 | ₩6,738 | ₩6,938 | ₩5,710 | ₩6,364 | -5.54% | 24.4만 |
|---|
| 2026.05.06 | ₩7,792 | ₩7,872 | ₩6,351 | ₩6,644 | -14.73% | 51.4만 |
|---|
| 2026.05.05 | ₩7,111 | ₩7,778 | ₩6,911 | ₩7,431 | +4.50% | 47만 |
|---|
| 2026.05.04 | ₩6,484 | ₩7,165 | ₩6,444 | ₩6,978 | +7.61% | 31.5만 |
|---|
| 2026.05.01 | ₩6,658 | ₩6,671 | ₩6,311 | ₩6,551 | -1.60% | 24.2만 |
|---|
| 2026.04.30 | ₩6,177 | ₩6,671 | ₩6,177 | ₩6,658 | +7.78% | 20.2만 |
|---|
| 2026.04.29 | ₩6,311 | ₩6,578 | ₩5,950 | ₩6,164 | -2.33% | 24.2만 |
|---|
| 2026.04.28 | ₩6,137 | ₩6,671 | ₩6,017 | ₩6,471 | +5.43% | 22.5만 |
|---|
| 2026.04.27 | ₩6,271 | ₩7,044 | ₩6,004 | ₩6,151 | -1.91% | 44.5만 |
|---|
| 2026.04.24 | ₩5,737 | ₩6,671 | ₩5,630 | ₩6,404 | +11.63% | 53.6만 |
|---|
| 2026.04.23 | ₩5,857 | ₩5,870 | ₩5,590 | ₩5,750 | -1.82% | 30.8만 |
|---|
| 2026.04.22 | ₩5,737 | ₩5,857 | ₩5,470 | ₩5,857 | +2.09% | 24.3만 |
|---|
| 2026.04.21 | ₩6,111 | ₩6,337 | ₩5,337 | ₩5,457 | -10.70% | 57.9만 |
|---|
| 2026.04.20 | ₩5,057 | ₩6,124 | ₩4,976 | ₩5,990 | +18.47% | 123.8만 |
|---|
| 2026.04.17 | ₩4,069 | ₩4,563 | ₩4,016 | ₩4,536 | +11.48% | 18.3만 |
|---|
| 2026.04.16 | ₩4,296 | ₩4,296 | ₩4,016 | ₩4,069 | -5.28% | 16만 |
|---|
| 2026.04.15 | ₩4,203 | ₩4,656 | ₩4,003 | ₩4,189 | -0.32% | 81.3만 |
|---|
| 2026.04.14 | ₩3,242 | ₩4,203 | ₩3,162 | ₩3,749 | +15.64% | 26.1만 |
|---|
| 2026.04.13 | ₩3,375 | ₩3,522 | ₩2,989 | ₩3,295 | -2.37% | 5.5만 |
|---|
| 2026.04.10 | ₩3,269 | ₩3,429 | ₩3,189 | ₩3,375 | +3.27% | 4.9만 |
|---|
| 2026.04.09 | ₩3,162 | ₩3,349 | ₩3,135 | ₩3,269 | +3.38% | 1.2만 |
|---|
| 2026.04.08 | ₩3,255 | ₩3,255 | ₩3,055 | ₩3,215 | -1.23% | 4.4만 |
|---|
| 2026.04.07 | ₩3,055 | ₩3,149 | ₩3,002 | ₩3,015 | -1.31% | 6.5천 |
|---|
| 2026.04.06 | ₩3,175 | ₩3,282 | ₩3,082 | ₩3,095 | -2.52% | 1.3만 |
|---|
| 2026.04.02 | ₩3,202 | ₩3,269 | ₩3,069 | ₩3,162 | -1.25% | 4만 |
|---|
| 2026.04.01 | ₩3,295 | ₩3,362 | ₩3,229 | ₩3,282 | -0.40% | 5.5만 |
|---|
| 2026.03.31 | ₩3,002 | ₩3,349 | ₩3,002 | ₩3,215 | +7.11% | 16만 |
|---|
| 2026.03.30 | ₩2,775 | ₩3,029 | ₩2,775 | ₩2,962 | +6.73% | 3.9만 |
|---|
| 2026.03.27 | ₩2,722 | ₩2,762 | ₩2,602 | ₩2,655 | -2.45% | 5.4만 |
|---|
| 2026.03.26 | ₩2,775 | ₩2,909 | ₩2,722 | ₩2,722 | -1.92% | 3.1만 |
|---|
| 2026.03.25 | ₩2,882 | ₩2,935 | ₩2,748 | ₩2,775 | -3.70% | 5.5만 |
|---|
| 2026.03.24 | ₩2,935 | ₩3,029 | ₩2,868 | ₩2,882 | -1.82% | 3.1만 |
|---|
| 2026.03.23 | ₩2,935 | ₩3,002 | ₩2,842 | ₩2,922 | -0.45% | 3.5만 |
|---|
| 2026.03.20 | ₩2,989 | ₩2,989 | ₩2,762 | ₩2,895 | -3.12% | 7.6만 |
|---|
| 2026.03.19 | ₩2,922 | ₩3,055 | ₩2,842 | ₩2,922 | 0.00% | 2.2만 |
|---|
| 2026.03.18 | ₩3,162 | ₩3,255 | ₩2,949 | ₩2,949 | -6.75% | 2.5만 |
|---|
| 2026.03.17 | ₩3,175 | ₩3,282 | ₩3,122 | ₩3,122 | -1.68% | 2.5만 |
|---|
| 2026.03.16 | ₩3,335 | ₩3,389 | ₩3,175 | ₩3,202 | -4.00% | 5.2만 |
|---|
| 2026.03.13 | ₩3,335 | ₩3,429 | ₩3,255 | ₩3,335 | 0.00% | 4.9만 |
|---|
| 2026.03.12 | ₩3,255 | ₩3,522 | ₩3,242 | ₩3,269 | +0.41% | 4.1만 |
|---|
| 2026.03.11 | ₩3,335 | ₩3,522 | ₩3,269 | ₩3,269 | -2.00% | 2만 |
|---|
| 2026.03.10 | ₩3,429 | ₩3,602 | ₩3,375 | ₩3,375 | -1.56% | 3.8만 |
|---|
| 2026.03.09 | ₩3,536 | ₩3,616 | ₩3,242 | ₩3,469 | -1.89% | 11.1만 |
|---|
| 2026.03.06 | ₩3,629 | ₩3,682 | ₩3,549 | ₩3,576 | -1.47% | 3.1만 |
|---|
| 2026.03.05 | ₩3,762 | ₩3,922 | ₩3,656 | ₩3,709 | -1.42% | 2.8만 |
|---|
| 2026.03.04 | ₩3,829 | ₩3,936 | ₩3,829 | ₩3,829 | 0.00% | 1.3만 |
|---|
| 2026.03.03 | ₩3,842 | ₩3,896 | ₩3,682 | ₩3,789 | -1.39% | 3.8만 |
|---|
| 2026.03.02 | ₩3,949 | ₩4,256 | ₩3,829 | ₩3,976 | +0.68% | 6.4만 |
|---|
| 2026.02.27 | ₩4,123 | ₩4,203 | ₩4,069 | ₩4,136 | +0.32% | 2.6만 |
|---|
| 2026.02.26 | ₩4,056 | ₩4,336 | ₩4,003 | ₩4,269 | +5.26% | 5.3만 |
|---|
| 2026.02.25 | ₩3,976 | ₩4,176 | ₩3,816 | ₩4,069 | +2.35% | 6.8만 |
|---|
| 2026.02.24 | ₩3,602 | ₩3,949 | ₩3,602 | ₩3,869 | +7.41% | 3.9만 |
|---|
| 2026.02.23 | ₩3,936 | ₩3,949 | ₩3,642 | ₩3,642 | -7.46% | 7.1만 |
|---|
| 2026.02.20 | ₩3,536 | ₩3,963 | ₩3,536 | ₩3,949 | +11.70% | 11.7만 |
|---|
| 2026.02.19 | ₩3,576 | ₩3,629 | ₩3,536 | ₩3,549 | -0.75% | 1.5만 |
|---|
| 2026.02.18 | ₩3,469 | ₩3,656 | ₩3,429 | ₩3,642 | +5.00% | 4.2만 |
|---|
| 2026.02.17 | ₩3,349 | ₩3,562 | ₩3,349 | ₩3,402 | +1.59% | 5.2만 |
|---|
| 2026.02.13 | ₩3,375 | ₩3,442 | ₩3,269 | ₩3,442 | +1.98% | 2.6만 |
|---|
| 2026.02.12 | ₩3,442 | ₩3,469 | ₩3,322 | ₩3,322 | -3.49% | 4만 |
|---|
| 2026.02.11 | ₩3,509 | ₩3,576 | ₩3,362 | ₩3,509 | 0.00% | 3.8만 |
|---|
| 2026.02.10 | ₩3,482 | ₩3,589 | ₩3,482 | ₩3,536 | +1.53% | 1.6만 |
|---|
| 2026.02.09 | ₩3,536 | ₩3,562 | ₩3,389 | ₩3,496 | -1.13% | 2.9만 |
|---|
| 2026.02.06 | ₩3,402 | ₩3,562 | ₩3,362 | ₩3,442 | +1.18% | 2.1만 |
|---|
| 2026.02.05 | ₩3,669 | ₩3,669 | ₩3,389 | ₩3,389 | -7.64% | 4.6만 |
|---|
| 2026.02.04 | ₩3,656 | ₩3,669 | ₩3,482 | ₩3,642 | -0.36% | 2.8만 |
|---|
| 2026.02.03 | ₩3,696 | ₩3,762 | ₩3,602 | ₩3,669 | -0.72% | 3.5만 |
|---|
| 2026.02.02 | ₩3,602 | ₩3,789 | ₩3,536 | ₩3,696 | +2.59% | 4.8만 |
|---|
| 2026.01.30 | ₩3,762 | ₩3,842 | ₩3,522 | ₩3,602 | -4.26% | 15.3만 |
|---|
| 2026.01.29 | ₩3,602 | ₩4,136 | ₩3,589 | ₩3,749 | +4.07% | 11.2만 |
|---|
| 2026.01.28 | ₩3,482 | ₩3,736 | ₩3,242 | ₩3,589 | +3.07% | 8.2만 |
|---|
| 2026.01.27 | ₩3,496 | ₩3,602 | ₩3,335 | ₩3,469 | -0.76% | 6.3만 |
|---|
| 2026.01.26 | ₩3,656 | ₩3,696 | ₩3,416 | ₩3,509 | -4.01% | 10만 |
|---|
| 2026.01.23 | ₩3,696 | ₩3,802 | ₩3,642 | ₩3,656 | -1.08% | 4.6만 |
|---|
| 2026.01.22 | ₩3,669 | ₩3,816 | ₩3,629 | ₩3,656 | -0.36% | 6.4만 |
|---|
| 2026.01.21 | ₩3,656 | ₩3,802 | ₩3,536 | ₩3,669 | +0.36% | 7만 |
|---|
| 2026.01.20 | ₩3,722 | ₩3,842 | ₩3,616 | ₩3,669 | -1.43% | 12.2만 |
|---|
| 2026.01.16 | ₩3,896 | ₩3,949 | ₩3,669 | ₩3,722 | -4.45% | 17만 |
|---|
| 2026.01.15 | ₩3,789 | ₩4,029 | ₩3,789 | ₩3,936 | +3.87% | 11.9만 |
|---|
| 2026.01.14 | ₩3,549 | ₩4,216 | ₩3,536 | ₩3,789 | +6.77% | 23.4만 |
|---|
| 2026.01.13 | ₩3,963 | ₩4,096 | ₩3,722 | ₩3,749 | -5.39% | 18.1만 |
|---|
| 2026.01.12 | ₩4,243 | ₩4,443 | ₩3,922 | ₩3,989 | -5.97% | 35.7만 |
|---|
| 2026.01.09 | ₩4,723 | ₩4,803 | ₩4,429 | ₩4,563 | -3.39% | 23.2만 |
|---|
| 2026.01.08 | ₩5,043 | ₩5,163 | ₩4,763 | ₩4,776 | -5.29% | 17만 |
|---|
| 2026.01.07 | ₩5,443 | ₩5,737 | ₩5,057 | ₩5,097 | -6.37% | 18만 |
|---|
| 2026.01.06 | ₩5,764 | ₩6,004 | ₩5,323 | ₩5,390 | -6.48% | 23.4만 |
|---|
| 2026.01.05 | ₩5,750 | ₩5,990 | ₩5,483 | ₩5,870 | +2.09% | 16.3만 |
|---|
| 2026.01.02 | ₩5,550 | ₩5,870 | ₩5,377 | ₩5,590 | +0.72% | 17.6만 |
|---|
| 2025.12.31 | ₩5,483 | ₩5,617 | ₩5,350 | ₩5,443 | -0.73% | 9.2만 |
|---|
| 2025.12.30 | ₩5,884 | ₩5,924 | ₩5,337 | ₩5,443 | -7.48% | 13.8만 |
|---|
| 2025.12.29 | ₩5,870 | ₩6,191 | ₩5,070 | ₩5,790 | -1.36% | 30.9만 |
|---|
| 2025.12.26 | ₩5,724 | ₩6,071 | ₩5,337 | ₩5,857 | +2.33% | 16.9만 |
|---|
| 2025.12.24 | ₩5,857 | ₩6,004 | ₩5,403 | ₩5,670 | -3.19% | 10.3만 |
|---|
| 2025.12.23 | ₩5,817 | ₩6,204 | ₩5,777 | ₩5,897 | +1.38% | 26.4만 |
|---|
| 2025.12.22 | ₩5,403 | ₩6,124 | ₩4,910 | ₩5,884 | +8.89% | 68.4만 |
|---|
| 2025.12.19 | ₩4,763 | ₩5,443 | ₩4,763 | ₩5,377 | +12.89% | 27만 |
|---|
| 2025.12.18 | ₩4,696 | ₩4,830 | ₩4,603 | ₩4,750 | +1.14% | 14.5만 |
|---|
| 2025.12.17 | ₩4,843 | ₩4,843 | ₩4,403 | ₩4,656 | -3.86% | 17.1만 |
|---|
| 2025.12.16 | ₩4,816 | ₩4,936 | ₩4,683 | ₩4,856 | +0.83% | 24.7만 |
|---|
| 2025.12.15 | ₩4,816 | ₩5,003 | ₩4,696 | ₩4,870 | +1.11% | 47.7만 |
|---|
| 2025.12.12 | ₩4,416 | ₩4,670 | ₩4,269 | ₩4,670 | +5.74% | 34.8만 |
|---|
| 2025.12.11 | ₩4,349 | ₩4,496 | ₩4,243 | ₩4,429 | +1.84% | 17.3만 |
|---|
| 2025.12.10 | ₩4,429 | ₩4,576 | ₩4,163 | ₩4,523 | +2.11% | 25만 |
|---|
| 2025.12.09 | ₩4,763 | ₩4,790 | ₩4,003 | ₩4,363 | -8.40% | 101.2만 |
|---|
| 2025.12.08 | ₩3,976 | ₩4,403 | ₩3,976 | ₩4,269 | +7.38% | 29.8만 |
|---|
| 2025.12.05 | ₩3,829 | ₩3,989 | ₩3,789 | ₩3,976 | +3.83% | 13.2만 |
|---|
| 2025.12.04 | ₩3,696 | ₩3,869 | ₩3,629 | ₩3,842 | +3.97% | 8만 |
|---|
| 2025.12.03 | ₩3,522 | ₩3,776 | ₩3,469 | ₩3,736 | +6.06% | 9.5만 |
|---|
| 2025.12.02 | ₩3,509 | ₩3,709 | ₩3,429 | ₩3,469 | -1.14% | 7.4만 |
|---|
| 2025.12.01 | ₩3,375 | ₩3,722 | ₩3,335 | ₩3,629 | +7.51% | 13.1만 |
|---|
| 2025.11.28 | ₩3,349 | ₩3,429 | ₩3,202 | ₩3,375 | +0.80% | 1.7만 |
|---|
| 2025.11.26 | ₩3,082 | ₩3,362 | ₩3,082 | ₩3,309 | +7.36% | 5만 |
|---|
| 2025.11.25 | ₩3,082 | ₩3,295 | ₩3,082 | ₩3,122 | +1.30% | 8만 |
|---|
| 2025.11.24 | ₩3,242 | ₩3,269 | ₩3,069 | ₩3,122 | -3.70% | 6.3만 |
|---|
| 2025.11.21 | ₩3,215 | ₩3,362 | ₩3,135 | ₩3,255 | +1.24% | 6.4만 |
|---|
| 2025.11.20 | ₩3,149 | ₩3,309 | ₩3,069 | ₩3,295 | +4.66% | 13.1만 |
|---|
| 2025.11.19 | ₩3,175 | ₩3,349 | ₩3,149 | ₩3,149 | -0.84% | 3.4만 |
|---|
| 2025.11.18 | ₩3,215 | ₩3,309 | ₩3,202 | ₩3,215 | 0.00% | 5.5만 |
|---|
| 2025.11.17 | ₩3,335 | ₩3,429 | ₩3,242 | ₩3,309 | -0.80% | 4.1만 |
|---|
| 2025.11.14 | ₩3,482 | ₩3,602 | ₩3,242 | ₩3,295 | -5.36% | 11.8만 |
|---|
| 2025.11.13 | ₩3,536 | ₩3,656 | ₩3,536 | ₩3,602 | +1.89% | 3.5만 |
|---|
| 2025.11.12 | ₩3,522 | ₩3,669 | ₩3,496 | ₩3,576 | +1.52% | 3.1만 |
|---|
| 2025.11.11 | ₩3,709 | ₩3,709 | ₩3,509 | ₩3,536 | -4.68% | 2.2만 |
|---|
| 2025.11.10 | ₩3,402 | ₩3,669 | ₩3,402 | ₩3,602 | +5.88% | 8.1만 |
|---|
| 2025.11.07 | ₩3,496 | ₩3,522 | ₩3,402 | ₩3,496 | 0.00% | 3.4만 |
|---|
| 2025.11.06 | ₩3,722 | ₩3,722 | ₩3,042 | ₩3,496 | -6.09% | 21.5만 |
|---|
| 2025.11.05 | ₩3,656 | ₩3,789 | ₩3,642 | ₩3,736 | +2.19% | 4.6만 |
|---|
| 2025.11.04 | ₩3,762 | ₩3,842 | ₩3,642 | ₩3,722 | -1.06% | 20.6만 |
|---|
| 2025.11.03 | ₩3,762 | ₩3,963 | ₩3,682 | ₩3,776 | +0.35% | 16.8만 |
|---|
| 2025.10.31 | ₩3,762 | ₩3,896 | ₩3,682 | ₩3,802 | +1.06% | 9만 |
|---|
| 2025.10.30 | ₩3,682 | ₩3,869 | ₩3,682 | ₩3,749 | +1.81% | 5.1만 |
|---|
| 2025.10.29 | ₩3,736 | ₩3,842 | ₩3,682 | ₩3,682 | -1.43% | 5.8만 |
|---|
| 2025.10.28 | ₩3,922 | ₩3,922 | ₩3,642 | ₩3,776 | -3.74% | 13.7만 |
|---|
| 2025.10.27 | ₩3,922 | ₩4,016 | ₩3,896 | ₩3,949 | +0.68% | 7.6만 |
|---|
| 2025.10.24 | ₩3,922 | ₩3,989 | ₩3,869 | ₩3,949 | +0.68% | 18.6만 |
|---|
| 2025.10.23 | ₩3,922 | ₩3,989 | ₩3,869 | ₩3,936 | +0.34% | 10.4만 |
|---|
| 2025.10.22 | ₩3,936 | ₩4,029 | ₩3,802 | ₩3,869 | -1.69% | 7.1만 |
|---|
| 2025.10.21 | ₩3,896 | ₩4,056 | ₩3,869 | ₩3,936 | +1.03% | 9.5만 |
|---|
| 2025.10.20 | ₩4,003 | ₩4,056 | ₩3,869 | ₩3,882 | -3.00% | 28.4만 |
|---|
| 2025.10.17 | ₩4,016 | ₩4,136 | ₩3,976 | ₩4,096 | +1.99% | 7.7만 |
|---|
| 2025.10.16 | ₩4,256 | ₩4,283 | ₩4,003 | ₩4,083 | -4.08% | 11.7만 |
|---|
| 2025.10.15 | ₩3,856 | ₩4,283 | ₩3,816 | ₩4,283 | +11.07% | 19.6만 |
|---|
| 2025.10.14 | ₩3,496 | ₩3,949 | ₩3,496 | ₩3,762 | +7.63% | 31.4만 |
|---|
| 2025.10.13 | ₩3,789 | ₩3,842 | ₩3,522 | ₩3,549 | -6.34% | 36.7만 |
|---|
| 2025.10.10 | ₩4,056 | ₩4,136 | ₩3,749 | ₩3,816 | -5.92% | 121만 |
|---|