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 | ₩15,491 | ₩16,013 | ₩14,354 | ₩14,836 | -4.23% | 41.5만 |
| 2026.10.08 | ₩17,150 | ₩17,418 | ₩13,886 | ₩15,438 | -9.98% | 55.1만 |
| 2026.10.07 | ₩16,388 | ₩17,993 | ₩14,729 | ₩17,873 | +9.06% | 66.2만 |
| 2026.10.06 | ₩15,384 | ₩17,538 | ₩15,291 | ₩16,374 | +6.43% | 61.5만 |
| 2026.10.05 | ₩14,261 | ₩15,518 | ₩14,194 | ₩15,304 | +7.32% | 33.2만 |
| 2026.10.02 | ₩13,819 | ₩14,247 | ₩13,431 | ₩14,047 | +1.65% | 18.6만 |
| 2026.10.01 | ₩13,271 | ₩14,221 | ₩13,124 | ₩13,578 | +2.32% | 26.2만 |
| 2026.09.30 | ₩13,298 | ₩13,819 | ₩12,856 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,471 |
| +1.31% |
| 23.4만 |
| 2026.09.29 | ₩14,609 | ₩15,572 | ₩13,257 | ₩13,565 | -7.14% | 30.1만 |
|---|
| 2026.09.28 | ₩14,809 | ₩15,491 | ₩13,806 | ₩14,475 | -2.26% | 33.5만 |
|---|
| 2026.09.25 | ₩14,863 | ₩17,378 | ₩14,823 | ₩15,384 | +3.51% | 67.8만 |
|---|
| 2026.09.24 | ₩15,090 | ₩15,425 | ₩14,020 | ₩14,903 | -1.24% | 49만 |
|---|
| 2026.09.23 | ₩13,418 | ₩16,027 | ₩13,418 | ₩14,863 | +10.77% | 61.1만 |
|---|
| 2026.09.22 | ₩12,869 | ₩13,859 | ₩12,722 | ₩13,565 | +5.41% | 39.3만 |
|---|
| 2026.09.21 | ₩13,873 | ₩13,873 | ₩11,960 | ₩12,214 | -11.96% | 64만 |
|---|
| 2026.09.18 | ₩12,910 | ₩15,050 | ₩11,599 | ₩14,314 | +10.88% | 75.2만 |
|---|
| 2026.09.17 | ₩11,692 | ₩13,364 | ₩11,665 | ₩13,137 | +12.36% | 74.9만 |
|---|
| 2026.09.16 | ₩11,211 | ₩11,826 | ₩11,010 | ₩11,532 | +2.86% | 47.5만 |
|---|
| 2026.09.15 | ₩10,247 | ₩11,505 | ₩10,033 | ₩11,291 | +10.18% | 91.7만 |
|---|
| 2026.09.14 | ₩7,385 | ₩10,301 | ₩7,278 | ₩10,234 | +38.59% | 371.2만 |
|---|
| 2026.09.11 | ₩6,809 | ₩7,451 | ₩6,568 | ₩7,010 | +2.95% | 38.4만 |
|---|
| 2026.09.10 | ₩8,308 | ₩8,308 | ₩6,622 | ₩6,729 | -19.00% | 68.3만 |
|---|
| 2026.09.09 | ₩8,535 | ₩8,736 | ₩8,227 | ₩8,535 | 0.00% | 19.8만 |
|---|
| 2026.09.08 | ₩8,415 | ₩8,950 | ₩8,080 | ₩8,709 | +3.50% | 10.8만 |
|---|
| 2026.09.04 | ₩8,334 | ₩8,655 | ₩8,187 | ₩8,562 | +2.73% | 6.5만 |
|---|
| 2026.09.03 | ₩8,495 | ₩8,589 | ₩8,334 | ₩8,401 | -1.10% | 9.3만 |
|---|
| 2026.09.02 | ₩8,669 | ₩8,843 | ₩8,308 | ₩8,348 | -3.70% | 9.2만 |
|---|
| 2026.09.01 | ₩9,124 | ₩9,351 | ₩8,629 | ₩8,696 | -4.69% | 10.5만 |
|---|
| 2026.08.31 | ₩9,900 | ₩9,953 | ₩9,057 | ₩9,150 | -7.57% | 14.1만 |
|---|
| 2026.08.28 | ₩10,435 | ₩10,528 | ₩9,993 | ₩10,114 | -3.08% | 8.4만 |
|---|
| 2026.08.27 | ₩10,033 | ₩10,836 | ₩9,766 | ₩10,448 | +4.13% | 65.2만 |
|---|
| 2026.08.26 | ₩8,241 | ₩8,722 | ₩8,241 | ₩8,482 | +2.92% | 3.1만 |
|---|
| 2026.08.25 | ₩8,508 | ₩8,535 | ₩8,160 | ₩8,201 | -3.62% | 3.4만 |
|---|
| 2026.08.24 | ₩8,361 | ₩8,508 | ₩8,160 | ₩8,428 | +0.80% | 2.6만 |
|---|
| 2026.08.21 | ₩7,960 | ₩8,482 | ₩7,893 | ₩8,361 | +5.04% | 7.5만 |
|---|
| 2026.08.20 | ₩8,147 | ₩8,254 | ₩7,706 | ₩7,773 | -4.60% | 6.3만 |
|---|
| 2026.08.19 | ₩8,120 | ₩8,602 | ₩8,120 | ₩8,147 | +0.33% | 9.1만 |
|---|
| 2026.08.18 | ₩8,254 | ₩8,267 | ₩8,013 | ₩8,053 | -2.43% | 3.2만 |
|---|
| 2026.08.17 | ₩8,495 | ₩8,548 | ₩8,027 | ₩8,281 | -2.52% | 6.7만 |
|---|
| 2026.08.14 | ₩8,308 | ₩8,562 | ₩8,214 | ₩8,428 | +1.45% | 4.5만 |
|---|
| 2026.08.13 | ₩8,053 | ₩8,562 | ₩8,053 | ₩8,214 | +1.99% | 7.4만 |
|---|
| 2026.08.12 | ₩7,906 | ₩8,348 | ₩7,893 | ₩8,080 | +2.20% | 8.7만 |
|---|
| 2026.08.11 | ₩8,522 | ₩8,696 | ₩7,746 | ₩7,746 | -9.11% | 7.7만 |
|---|
| 2026.08.10 | ₩8,950 | ₩9,017 | ₩8,441 | ₩8,682 | -2.99% | 4.8만 |
|---|
| 2026.08.07 | ₩9,124 | ₩9,364 | ₩8,950 | ₩9,043 | -0.88% | 1.8만 |
|---|
| 2026.08.06 | ₩8,829 | ₩9,605 | ₩8,696 | ₩9,177 | +3.94% | 13.7만 |
|---|
| 2026.08.05 | ₩9,057 | ₩9,338 | ₩8,508 | ₩8,736 | -3.55% | 6.2만 |
|---|
| 2026.08.04 | ₩8,803 | ₩9,284 | ₩8,776 | ₩8,990 | +2.13% | 4.3만 |
|---|
| 2026.08.03 | ₩8,495 | ₩8,990 | ₩8,214 | ₩8,910 | +4.88% | 8.7만 |
|---|
| 2026.07.31 | ₩8,361 | ₩8,615 | ₩8,361 | ₩8,468 | +1.28% | 4.6만 |
|---|
| 2026.07.30 | ₩8,361 | ₩8,508 | ₩8,308 | ₩8,401 | +0.48% | 3만 |
|---|
| 2026.07.29 | ₩8,080 | ₩8,428 | ₩8,080 | ₩8,321 | +2.98% | 4.9만 |
|---|
| 2026.07.28 | ₩8,174 | ₩8,267 | ₩7,545 | ₩8,080 | -1.15% | 13만 |
|---|
| 2026.07.27 | ₩7,813 | ₩8,375 | ₩7,813 | ₩8,094 | +3.60% | 8.3만 |
|---|
| 2026.07.24 | ₩8,000 | ₩8,254 | ₩7,853 | ₩7,946 | -0.67% | 6.9만 |
|---|
| 2026.07.23 | ₩8,589 | ₩8,589 | ₩8,040 | ₩8,120 | -5.45% | 10.5만 |
|---|
| 2026.07.22 | ₩8,883 | ₩9,003 | ₩8,669 | ₩8,669 | -2.41% | 3.1만 |
|---|
| 2026.07.21 | ₩8,575 | ₩8,963 | ₩8,388 | ₩8,950 | +4.37% | 8.9만 |
|---|
| 2026.07.20 | ₩8,629 | ₩9,110 | ₩8,401 | ₩8,642 | +0.16% | 11.2만 |
|---|
| 2026.07.17 | ₩8,495 | ₩9,217 | ₩8,495 | ₩8,615 | +1.42% | 7.4만 |
|---|
| 2026.07.16 | ₩8,361 | ₩8,615 | ₩8,201 | ₩8,535 | +2.08% | 8.1만 |
|---|
| 2026.07.15 | ₩8,428 | ₩8,883 | ₩8,120 | ₩8,241 | -2.22% | 9.1만 |
|---|
| 2026.07.14 | ₩8,709 | ₩8,709 | ₩8,187 | ₩8,441 | -3.07% | 9.5만 |
|---|
| 2026.07.13 | ₩8,334 | ₩9,043 | ₩8,308 | ₩8,615 | +3.37% | 14.4만 |
|---|
| 2026.07.10 | ₩8,535 | ₩8,575 | ₩8,080 | ₩8,428 | -1.25% | 8.5만 |
|---|
| 2026.07.09 | ₩8,936 | ₩9,231 | ₩8,415 | ₩8,575 | -4.04% | 20.1만 |
|---|
| 2026.07.08 | ₩8,468 | ₩8,896 | ₩8,401 | ₩8,829 | +4.27% | 15.5만 |
|---|
| 2026.07.07 | ₩8,548 | ₩8,669 | ₩8,294 | ₩8,455 | -1.10% | 15.4만 |
|---|
| 2026.07.06 | ₩9,057 | ₩9,699 | ₩8,388 | ₩8,401 | -7.24% | 22.1만 |
|---|
| 2026.07.02 | ₩8,977 | ₩9,324 | ₩8,736 | ₩9,017 | +0.45% | 11.1만 |
|---|
| 2026.07.01 | ₩9,471 | ₩9,699 | ₩8,843 | ₩9,003 | -4.94% | 27.5만 |
|---|
| 2026.06.30 | ₩10,435 | ₩10,515 | ₩9,498 | ₩9,565 | -8.33% | 16.4만 |
|---|
| 2026.06.29 | ₩10,341 | ₩10,582 | ₩9,418 | ₩10,421 | +0.78% | 31.4만 |
|---|
| 2026.06.26 | ₩10,528 | ₩10,943 | ₩10,167 | ₩10,381 | -1.40% | 29.2만 |
|---|
| 2026.06.25 | ₩10,073 | ₩10,970 | ₩10,073 | ₩10,528 | +4.52% | 29.8만 |
|---|
| 2026.06.24 | ₩9,324 | ₩10,528 | ₩9,124 | ₩9,953 | +6.74% | 25.8만 |
|---|
| 2026.06.23 | ₩9,405 | ₩9,632 | ₩8,776 | ₩9,177 | -2.42% | 23.3만 |
|---|
| 2026.06.22 | ₩9,779 | ₩10,702 | ₩8,776 | ₩9,030 | -7.66% | 31.4만 |
|---|
| 2026.06.18 | ₩9,699 | ₩10,970 | ₩9,191 | ₩9,498 | -2.07% | 52.5만 |
|---|
| 2026.06.17 | ₩9,298 | ₩10,234 | ₩8,896 | ₩9,525 | +2.45% | 58.8만 |
|---|
| 2026.06.16 | ₩6,676 | ₩9,632 | ₩6,635 | ₩9,298 | +39.28% | 190.2만 |
|---|
| 2026.06.15 | ₩6,622 | ₩7,425 | ₩6,448 | ₩6,702 | +1.21% | 52.2만 |
|---|
| 2026.06.12 | ₩6,395 | ₩7,050 | ₩6,354 | ₩6,448 | +0.84% | 29.4만 |
|---|
| 2026.06.11 | ₩5,819 | ₩6,421 | ₩5,819 | ₩6,408 | +10.11% | 17.7만 |
|---|
| 2026.06.10 | ₩5,859 | ₩5,993 | ₩5,686 | ₩5,833 | -0.46% | 7.6만 |
|---|
| 2026.06.09 | ₩6,408 | ₩6,408 | ₩5,793 | ₩5,940 | -7.31% | 13.5만 |
|---|
| 2026.06.08 | ₩6,007 | ₩6,568 | ₩5,966 | ₩6,247 | +4.01% | 24.3만 |
|---|
| 2026.06.05 | ₩5,900 | ₩5,953 | ₩5,752 | ₩5,873 | -0.45% | 5.3만 |
|---|
| 2026.06.04 | ₩5,766 | ₩6,020 | ₩5,659 | ₩6,007 | +4.18% | 6.9만 |
|---|
| 2026.06.03 | ₩6,221 | ₩6,221 | ₩5,672 | ₩5,819 | -6.45% | 11.2만 |
|---|
| 2026.06.02 | ₩6,033 | ₩6,207 | ₩5,940 | ₩6,087 | +0.89% | 8만 |
|---|
| 2026.06.01 | ₩5,926 | ₩6,127 | ₩5,900 | ₩6,020 | +1.58% | 13.6만 |
|---|
| 2026.05.29 | ₩5,806 | ₩6,020 | ₩5,752 | ₩5,900 | +1.61% | 8.9만 |
|---|
| 2026.05.28 | ₩5,592 | ₩5,900 | ₩5,538 | ₩5,752 | +2.87% | 7.7만 |
|---|
| 2026.05.27 | ₩5,498 | ₩5,712 | ₩5,498 | ₩5,605 | +1.95% | 11.8만 |
|---|
| 2026.05.26 | ₩5,579 | ₩5,846 | ₩5,498 | ₩5,579 | 0.00% | 14.8만 |
|---|
| 2026.05.22 | ₩5,552 | ₩5,726 | ₩5,485 | ₩5,632 | +1.45% | 7.5만 |
|---|
| 2026.05.21 | ₩5,699 | ₩5,752 | ₩5,391 | ₩5,619 | -1.41% | 11.8만 |
|---|
| 2026.05.20 | ₩5,739 | ₩6,033 | ₩5,512 | ₩5,739 | 0.00% | 12.2만 |
|---|
| 2026.05.19 | ₩5,405 | ₩5,793 | ₩5,324 | ₩5,766 | +6.68% | 13.7만 |
|---|
| 2026.05.18 | ₩5,565 | ₩5,886 | ₩5,431 | ₩5,632 | +1.20% | 15.2만 |
|---|
| 2026.05.15 | ₩5,485 | ₩5,886 | ₩5,472 | ₩5,699 | +3.90% | 12.2만 |
|---|
| 2026.05.14 | ₩5,592 | ₩5,846 | ₩5,498 | ₩5,645 | +0.96% | 17.2만 |
|---|
| 2026.05.13 | ₩5,766 | ₩5,900 | ₩5,565 | ₩5,645 | -2.09% | 11.2만 |
|---|
| 2026.05.12 | ₩5,833 | ₩5,966 | ₩5,498 | ₩5,806 | -0.46% | 22.1만 |
|---|
| 2026.05.11 | ₩6,207 | ₩6,301 | ₩5,351 | ₩5,579 | -10.13% | 42.9만 |
|---|
| 2026.05.08 | ₩6,502 | ₩6,502 | ₩5,900 | ₩6,207 | -4.53% | 26.8만 |
|---|
| 2026.05.07 | ₩6,756 | ₩6,956 | ₩5,726 | ₩6,381 | -5.54% | 24.4만 |
|---|
| 2026.05.06 | ₩7,813 | ₩7,893 | ₩6,368 | ₩6,662 | -14.73% | 51.4만 |
|---|
| 2026.05.05 | ₩7,130 | ₩7,799 | ₩6,930 | ₩7,451 | +4.50% | 47만 |
|---|
| 2026.05.04 | ₩6,502 | ₩7,184 | ₩6,461 | ₩6,997 | +7.61% | 31.5만 |
|---|
| 2026.05.01 | ₩6,676 | ₩6,689 | ₩6,328 | ₩6,568 | -1.60% | 24.2만 |
|---|
| 2026.04.30 | ₩6,194 | ₩6,689 | ₩6,194 | ₩6,676 | +7.78% | 20.2만 |
|---|
| 2026.04.29 | ₩6,328 | ₩6,595 | ₩5,966 | ₩6,181 | -2.33% | 24.2만 |
|---|
| 2026.04.28 | ₩6,154 | ₩6,689 | ₩6,033 | ₩6,488 | +5.43% | 22.5만 |
|---|
| 2026.04.27 | ₩6,288 | ₩7,063 | ₩6,020 | ₩6,167 | -1.91% | 44.5만 |
|---|
| 2026.04.24 | ₩5,752 | ₩6,689 | ₩5,645 | ₩6,421 | +11.63% | 53.6만 |
|---|
| 2026.04.23 | ₩5,873 | ₩5,886 | ₩5,605 | ₩5,766 | -1.82% | 30.8만 |
|---|
| 2026.04.22 | ₩5,752 | ₩5,873 | ₩5,485 | ₩5,873 | +2.09% | 24.3만 |
|---|
| 2026.04.21 | ₩6,127 | ₩6,354 | ₩5,351 | ₩5,472 | -10.70% | 57.9만 |
|---|
| 2026.04.20 | ₩5,070 | ₩6,140 | ₩4,990 | ₩6,007 | +18.47% | 123.8만 |
|---|
| 2026.04.17 | ₩4,080 | ₩4,575 | ₩4,027 | ₩4,548 | +11.48% | 18.3만 |
|---|
| 2026.04.16 | ₩4,308 | ₩4,308 | ₩4,027 | ₩4,080 | -5.28% | 16만 |
|---|
| 2026.04.15 | ₩4,214 | ₩4,669 | ₩4,013 | ₩4,201 | -0.32% | 81.3만 |
|---|
| 2026.04.14 | ₩3,251 | ₩4,214 | ₩3,171 | ₩3,759 | +15.64% | 26.1만 |
|---|
| 2026.04.13 | ₩3,385 | ₩3,532 | ₩2,997 | ₩3,304 | -2.37% | 5.5만 |
|---|
| 2026.04.10 | ₩3,278 | ₩3,438 | ₩3,197 | ₩3,385 | +3.27% | 4.9만 |
|---|
| 2026.04.09 | ₩3,171 | ₩3,358 | ₩3,144 | ₩3,278 | +3.38% | 1.2만 |
|---|
| 2026.04.08 | ₩3,264 | ₩3,264 | ₩3,064 | ₩3,224 | -1.23% | 4.4만 |
|---|
| 2026.04.07 | ₩3,064 | ₩3,157 | ₩3,010 | ₩3,023 | -1.31% | 6.5천 |
|---|
| 2026.04.06 | ₩3,184 | ₩3,291 | ₩3,090 | ₩3,104 | -2.52% | 1.3만 |
|---|
| 2026.04.02 | ₩3,211 | ₩3,278 | ₩3,077 | ₩3,171 | -1.25% | 4만 |
|---|
| 2026.04.01 | ₩3,304 | ₩3,371 | ₩3,237 | ₩3,291 | -0.40% | 5.5만 |
|---|
| 2026.03.31 | ₩3,010 | ₩3,358 | ₩3,010 | ₩3,224 | +7.11% | 16만 |
|---|
| 2026.03.30 | ₩2,783 | ₩3,037 | ₩2,783 | ₩2,970 | +6.73% | 3.9만 |
|---|
| 2026.03.27 | ₩2,729 | ₩2,769 | ₩2,609 | ₩2,662 | -2.45% | 5.4만 |
|---|
| 2026.03.26 | ₩2,783 | ₩2,916 | ₩2,729 | ₩2,729 | -1.92% | 3.1만 |
|---|
| 2026.03.25 | ₩2,890 | ₩2,943 | ₩2,756 | ₩2,783 | -3.70% | 5.5만 |
|---|
| 2026.03.24 | ₩2,943 | ₩3,037 | ₩2,876 | ₩2,890 | -1.82% | 3.1만 |
|---|
| 2026.03.23 | ₩2,943 | ₩3,010 | ₩2,849 | ₩2,930 | -0.45% | 3.5만 |
|---|
| 2026.03.20 | ₩2,997 | ₩2,997 | ₩2,769 | ₩2,903 | -3.12% | 7.6만 |
|---|
| 2026.03.19 | ₩2,930 | ₩3,064 | ₩2,849 | ₩2,930 | 0.00% | 2.2만 |
|---|
| 2026.03.18 | ₩3,171 | ₩3,264 | ₩2,956 | ₩2,956 | -6.75% | 2.5만 |
|---|
| 2026.03.17 | ₩3,184 | ₩3,291 | ₩3,130 | ₩3,130 | -1.68% | 2.5만 |
|---|
| 2026.03.16 | ₩3,344 | ₩3,398 | ₩3,184 | ₩3,211 | -4.00% | 5.2만 |
|---|
| 2026.03.13 | ₩3,344 | ₩3,438 | ₩3,264 | ₩3,344 | 0.00% | 4.9만 |
|---|
| 2026.03.12 | ₩3,264 | ₩3,532 | ₩3,251 | ₩3,278 | +0.41% | 4.1만 |
|---|
| 2026.03.11 | ₩3,344 | ₩3,532 | ₩3,278 | ₩3,278 | -2.00% | 2만 |
|---|
| 2026.03.10 | ₩3,438 | ₩3,612 | ₩3,385 | ₩3,385 | -1.56% | 3.8만 |
|---|
| 2026.03.09 | ₩3,545 | ₩3,625 | ₩3,251 | ₩3,478 | -1.89% | 11.1만 |
|---|
| 2026.03.06 | ₩3,639 | ₩3,692 | ₩3,558 | ₩3,585 | -1.47% | 3.1만 |
|---|
| 2026.03.05 | ₩3,773 | ₩3,933 | ₩3,666 | ₩3,719 | -1.42% | 2.8만 |
|---|
| 2026.03.04 | ₩3,839 | ₩3,946 | ₩3,839 | ₩3,839 | 0.00% | 1.3만 |
|---|
| 2026.03.03 | ₩3,853 | ₩3,906 | ₩3,692 | ₩3,799 | -1.39% | 3.8만 |
|---|
| 2026.03.02 | ₩3,960 | ₩4,268 | ₩3,839 | ₩3,987 | +0.68% | 6.4만 |
|---|
| 2026.02.27 | ₩4,134 | ₩4,214 | ₩4,080 | ₩4,147 | +0.32% | 2.6만 |
|---|
| 2026.02.26 | ₩4,067 | ₩4,348 | ₩4,013 | ₩4,281 | +5.26% | 5.3만 |
|---|
| 2026.02.25 | ₩3,987 | ₩4,187 | ₩3,826 | ₩4,080 | +2.35% | 6.8만 |
|---|
| 2026.02.24 | ₩3,612 | ₩3,960 | ₩3,612 | ₩3,880 | +7.41% | 3.9만 |
|---|
| 2026.02.23 | ₩3,946 | ₩3,960 | ₩3,652 | ₩3,652 | -7.46% | 7.1만 |
|---|
| 2026.02.20 | ₩3,545 | ₩3,973 | ₩3,545 | ₩3,960 | +11.70% | 11.7만 |
|---|
| 2026.02.19 | ₩3,585 | ₩3,639 | ₩3,545 | ₩3,558 | -0.75% | 1.5만 |
|---|
| 2026.02.18 | ₩3,478 | ₩3,666 | ₩3,438 | ₩3,652 | +5.00% | 4.2만 |
|---|
| 2026.02.17 | ₩3,358 | ₩3,572 | ₩3,358 | ₩3,411 | +1.59% | 5.2만 |
|---|
| 2026.02.13 | ₩3,385 | ₩3,451 | ₩3,278 | ₩3,451 | +1.98% | 2.6만 |
|---|
| 2026.02.12 | ₩3,451 | ₩3,478 | ₩3,331 | ₩3,331 | -3.49% | 4만 |
|---|
| 2026.02.11 | ₩3,518 | ₩3,585 | ₩3,371 | ₩3,518 | 0.00% | 3.8만 |
|---|
| 2026.02.10 | ₩3,492 | ₩3,599 | ₩3,492 | ₩3,545 | +1.53% | 1.6만 |
|---|
| 2026.02.09 | ₩3,545 | ₩3,572 | ₩3,398 | ₩3,505 | -1.13% | 2.9만 |
|---|
| 2026.02.06 | ₩3,411 | ₩3,572 | ₩3,371 | ₩3,451 | +1.18% | 2.1만 |
|---|
| 2026.02.05 | ₩3,679 | ₩3,679 | ₩3,398 | ₩3,398 | -7.64% | 4.6만 |
|---|
| 2026.02.04 | ₩3,666 | ₩3,679 | ₩3,492 | ₩3,652 | -0.36% | 2.8만 |
|---|
| 2026.02.03 | ₩3,706 | ₩3,773 | ₩3,612 | ₩3,679 | -0.72% | 3.5만 |
|---|
| 2026.02.02 | ₩3,612 | ₩3,799 | ₩3,545 | ₩3,706 | +2.59% | 4.8만 |
|---|
| 2026.01.30 | ₩3,773 | ₩3,853 | ₩3,532 | ₩3,612 | -4.26% | 15.3만 |
|---|
| 2026.01.29 | ₩3,612 | ₩4,147 | ₩3,599 | ₩3,759 | +4.07% | 11.2만 |
|---|
| 2026.01.28 | ₩3,492 | ₩3,746 | ₩3,251 | ₩3,599 | +3.07% | 8.2만 |
|---|
| 2026.01.27 | ₩3,505 | ₩3,612 | ₩3,344 | ₩3,478 | -0.76% | 6.3만 |
|---|
| 2026.01.26 | ₩3,666 | ₩3,706 | ₩3,425 | ₩3,518 | -4.01% | 10만 |
|---|
| 2026.01.23 | ₩3,706 | ₩3,813 | ₩3,652 | ₩3,666 | -1.08% | 4.6만 |
|---|
| 2026.01.22 | ₩3,679 | ₩3,826 | ₩3,639 | ₩3,666 | -0.36% | 6.4만 |
|---|
| 2026.01.21 | ₩3,666 | ₩3,813 | ₩3,545 | ₩3,679 | +0.36% | 7만 |
|---|
| 2026.01.20 | ₩3,732 | ₩3,853 | ₩3,625 | ₩3,679 | -1.43% | 12.2만 |
|---|
| 2026.01.16 | ₩3,906 | ₩3,960 | ₩3,679 | ₩3,732 | -4.45% | 17만 |
|---|
| 2026.01.15 | ₩3,799 | ₩4,040 | ₩3,799 | ₩3,946 | +3.87% | 11.9만 |
|---|
| 2026.01.14 | ₩3,558 | ₩4,227 | ₩3,545 | ₩3,799 | +6.77% | 23.4만 |
|---|
| 2026.01.13 | ₩3,973 | ₩4,107 | ₩3,732 | ₩3,759 | -5.39% | 18.1만 |
|---|
| 2026.01.12 | ₩4,254 | ₩4,455 | ₩3,933 | ₩4,000 | -5.97% | 35.7만 |
|---|
| 2026.01.09 | ₩4,736 | ₩4,816 | ₩4,441 | ₩4,575 | -3.39% | 23.2만 |
|---|
| 2026.01.08 | ₩5,057 | ₩5,177 | ₩4,776 | ₩4,789 | -5.29% | 17만 |
|---|
| 2026.01.07 | ₩5,458 | ₩5,752 | ₩5,070 | ₩5,110 | -6.37% | 18만 |
|---|
| 2026.01.06 | ₩5,779 | ₩6,020 | ₩5,338 | ₩5,405 | -6.48% | 23.4만 |
|---|
| 2026.01.05 | ₩5,766 | ₩6,007 | ₩5,498 | ₩5,886 | +2.09% | 16.3만 |
|---|
| 2026.01.02 | ₩5,565 | ₩5,886 | ₩5,391 | ₩5,605 | +0.72% | 17.6만 |
|---|
| 2025.12.31 | ₩5,498 | ₩5,632 | ₩5,364 | ₩5,458 | -0.73% | 9.2만 |
|---|
| 2025.12.30 | ₩5,900 | ₩5,940 | ₩5,351 | ₩5,458 | -7.48% | 13.8만 |
|---|
| 2025.12.29 | ₩5,886 | ₩6,207 | ₩5,084 | ₩5,806 | -1.36% | 30.9만 |
|---|
| 2025.12.26 | ₩5,739 | ₩6,087 | ₩5,351 | ₩5,873 | +2.33% | 16.9만 |
|---|
| 2025.12.24 | ₩5,873 | ₩6,020 | ₩5,418 | ₩5,686 | -3.19% | 10.3만 |
|---|
| 2025.12.23 | ₩5,833 | ₩6,221 | ₩5,793 | ₩5,913 | +1.38% | 26.4만 |
|---|
| 2025.12.22 | ₩5,418 | ₩6,140 | ₩4,923 | ₩5,900 | +8.89% | 68.4만 |
|---|
| 2025.12.19 | ₩4,776 | ₩5,458 | ₩4,776 | ₩5,391 | +12.89% | 27만 |
|---|
| 2025.12.18 | ₩4,709 | ₩4,843 | ₩4,615 | ₩4,762 | +1.14% | 14.5만 |
|---|
| 2025.12.17 | ₩4,856 | ₩4,856 | ₩4,415 | ₩4,669 | -3.86% | 17.1만 |
|---|
| 2025.12.16 | ₩4,829 | ₩4,950 | ₩4,696 | ₩4,870 | +0.83% | 24.7만 |
|---|
| 2025.12.15 | ₩4,829 | ₩5,017 | ₩4,709 | ₩4,883 | +1.11% | 47.7만 |
|---|
| 2025.12.12 | ₩4,428 | ₩4,682 | ₩4,281 | ₩4,682 | +5.74% | 34.8만 |
|---|
| 2025.12.11 | ₩4,361 | ₩4,508 | ₩4,254 | ₩4,441 | +1.84% | 17.3만 |
|---|
| 2025.12.10 | ₩4,441 | ₩4,589 | ₩4,174 | ₩4,535 | +2.11% | 25만 |
|---|
| 2025.12.09 | ₩4,776 | ₩4,803 | ₩4,013 | ₩4,375 | -8.40% | 101.2만 |
|---|
| 2025.12.08 | ₩3,987 | ₩4,415 | ₩3,987 | ₩4,281 | +7.38% | 29.8만 |
|---|
| 2025.12.05 | ₩3,839 | ₩4,000 | ₩3,799 | ₩3,987 | +3.83% | 13.2만 |
|---|
| 2025.12.04 | ₩3,706 | ₩3,880 | ₩3,639 | ₩3,853 | +3.97% | 8만 |
|---|
| 2025.12.03 | ₩3,532 | ₩3,786 | ₩3,478 | ₩3,746 | +6.06% | 9.5만 |
|---|
| 2025.12.02 | ₩3,518 | ₩3,719 | ₩3,438 | ₩3,478 | -1.14% | 7.4만 |
|---|
| 2025.12.01 | ₩3,385 | ₩3,732 | ₩3,344 | ₩3,639 | +7.51% | 13.1만 |
|---|
| 2025.11.28 | ₩3,358 | ₩3,438 | ₩3,211 | ₩3,385 | +0.80% | 1.7만 |
|---|
| 2025.11.26 | ₩3,090 | ₩3,371 | ₩3,090 | ₩3,318 | +7.36% | 5만 |
|---|
| 2025.11.25 | ₩3,090 | ₩3,304 | ₩3,090 | ₩3,130 | +1.30% | 8만 |
|---|
| 2025.11.24 | ₩3,251 | ₩3,278 | ₩3,077 | ₩3,130 | -3.70% | 6.3만 |
|---|
| 2025.11.21 | ₩3,224 | ₩3,371 | ₩3,144 | ₩3,264 | +1.24% | 6.4만 |
|---|
| 2025.11.20 | ₩3,157 | ₩3,318 | ₩3,077 | ₩3,304 | +4.66% | 13.1만 |
|---|
| 2025.11.19 | ₩3,184 | ₩3,358 | ₩3,157 | ₩3,157 | -0.84% | 3.4만 |
|---|
| 2025.11.18 | ₩3,224 | ₩3,318 | ₩3,211 | ₩3,224 | 0.00% | 5.5만 |
|---|
| 2025.11.17 | ₩3,344 | ₩3,438 | ₩3,251 | ₩3,318 | -0.80% | 4.1만 |
|---|
| 2025.11.14 | ₩3,492 | ₩3,612 | ₩3,251 | ₩3,304 | -5.36% | 11.8만 |
|---|
| 2025.11.13 | ₩3,545 | ₩3,666 | ₩3,545 | ₩3,612 | +1.89% | 3.5만 |
|---|
| 2025.11.12 | ₩3,532 | ₩3,679 | ₩3,505 | ₩3,585 | +1.52% | 3.1만 |
|---|
| 2025.11.11 | ₩3,719 | ₩3,719 | ₩3,518 | ₩3,545 | -4.68% | 2.2만 |
|---|
| 2025.11.10 | ₩3,411 | ₩3,679 | ₩3,411 | ₩3,612 | +5.88% | 8.1만 |
|---|
| 2025.11.07 | ₩3,505 | ₩3,532 | ₩3,411 | ₩3,505 | 0.00% | 3.4만 |
|---|
| 2025.11.06 | ₩3,732 | ₩3,732 | ₩3,050 | ₩3,505 | -6.09% | 21.5만 |
|---|
| 2025.11.05 | ₩3,666 | ₩3,799 | ₩3,652 | ₩3,746 | +2.19% | 4.6만 |
|---|
| 2025.11.04 | ₩3,773 | ₩3,853 | ₩3,652 | ₩3,732 | -1.06% | 20.6만 |
|---|
| 2025.11.03 | ₩3,773 | ₩3,973 | ₩3,692 | ₩3,786 | +0.35% | 16.8만 |
|---|
| 2025.10.31 | ₩3,773 | ₩3,906 | ₩3,692 | ₩3,813 | +1.06% | 9만 |
|---|
| 2025.10.30 | ₩3,692 | ₩3,880 | ₩3,692 | ₩3,759 | +1.81% | 5.1만 |
|---|
| 2025.10.29 | ₩3,746 | ₩3,853 | ₩3,692 | ₩3,692 | -1.43% | 5.8만 |
|---|
| 2025.10.28 | ₩3,933 | ₩3,933 | ₩3,652 | ₩3,786 | -3.74% | 13.7만 |
|---|
| 2025.10.27 | ₩3,933 | ₩4,027 | ₩3,906 | ₩3,960 | +0.68% | 7.6만 |
|---|
| 2025.10.24 | ₩3,933 | ₩4,000 | ₩3,880 | ₩3,960 | +0.68% | 18.6만 |
|---|
| 2025.10.23 | ₩3,933 | ₩4,000 | ₩3,880 | ₩3,946 | +0.34% | 10.4만 |
|---|
| 2025.10.22 | ₩3,946 | ₩4,040 | ₩3,813 | ₩3,880 | -1.69% | 7.1만 |
|---|
| 2025.10.21 | ₩3,906 | ₩4,067 | ₩3,880 | ₩3,946 | +1.03% | 9.5만 |
|---|
| 2025.10.20 | ₩4,013 | ₩4,067 | ₩3,880 | ₩3,893 | -3.00% | 28.4만 |
|---|
| 2025.10.17 | ₩4,027 | ₩4,147 | ₩3,987 | ₩4,107 | +1.99% | 7.7만 |
|---|
| 2025.10.16 | ₩4,268 | ₩4,294 | ₩4,013 | ₩4,094 | -4.08% | 11.7만 |
|---|
| 2025.10.15 | ₩3,866 | ₩4,294 | ₩3,826 | ₩4,294 | +11.07% | 19.6만 |
|---|
| 2025.10.14 | ₩3,505 | ₩3,960 | ₩3,505 | ₩3,773 | +7.63% | 31.4만 |
|---|
| 2025.10.13 | ₩3,799 | ₩3,853 | ₩3,532 | ₩3,558 | -6.34% | 36.7만 |
|---|
| 2025.10.10 | ₩4,067 | ₩4,147 | ₩3,759 | ₩3,826 | -5.92% | 121만 |
|---|