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 | ₩15,452 | ₩15,972 | ₩14,318 | ₩14,798 | -4.23% | 41.5만 |
| 2026.10.08 | ₩17,107 | ₩17,373 | ₩13,851 | ₩15,399 | -9.98% | 55.1만 |
| 2026.10.07 | ₩16,346 | ₩17,947 | ₩14,691 | ₩17,827 | +9.06% | 66.2만 |
| 2026.10.06 | ₩15,345 | ₩17,494 | ₩15,252 | ₩16,333 | +6.43% | 61.5만 |
| 2026.10.05 | ₩14,224 | ₩15,479 | ₩14,158 | ₩15,265 | +7.32% | 33.2만 |
| 2026.10.02 | ₩13,784 | ₩14,211 | ₩13,397 | ₩14,011 | +1.65% | 18.6만 |
| 2026.10.01 | ₩13,237 | ₩14,184 | ₩13,090 | ₩13,544 | +2.32% | 26.2만 |
| 2026.09.30 | ₩13,264 | ₩13,784 | ₩12,823 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,437 |
| +1.31% |
| 23.4만 |
| 2026.09.29 | ₩14,571 | ₩15,532 | ₩13,224 | ₩13,531 | -7.14% | 30.1만 |
|---|
| 2026.09.28 | ₩14,771 | ₩15,452 | ₩13,771 | ₩14,438 | -2.26% | 33.5만 |
|---|
| 2026.09.25 | ₩14,825 | ₩17,333 | ₩14,785 | ₩15,345 | +3.51% | 67.8만 |
|---|
| 2026.09.24 | ₩15,052 | ₩15,385 | ₩13,984 | ₩14,865 | -1.24% | 49만 |
|---|
| 2026.09.23 | ₩13,384 | ₩15,986 | ₩13,384 | ₩14,825 | +10.77% | 61.1만 |
|---|
| 2026.09.22 | ₩12,837 | ₩13,824 | ₩12,690 | ₩13,531 | +5.41% | 39.3만 |
|---|
| 2026.09.21 | ₩13,837 | ₩13,837 | ₩11,929 | ₩12,183 | -11.96% | 64만 |
|---|
| 2026.09.18 | ₩12,877 | ₩15,012 | ₩11,569 | ₩14,278 | +10.88% | 75.2만 |
|---|
| 2026.09.17 | ₩11,662 | ₩13,330 | ₩11,636 | ₩13,104 | +12.36% | 74.9만 |
|---|
| 2026.09.16 | ₩11,182 | ₩11,796 | ₩10,982 | ₩11,502 | +2.86% | 47.5만 |
|---|
| 2026.09.15 | ₩10,221 | ₩11,476 | ₩10,008 | ₩11,262 | +10.18% | 91.7만 |
|---|
| 2026.09.14 | ₩7,366 | ₩10,275 | ₩7,259 | ₩10,208 | +38.59% | 371.2만 |
|---|
| 2026.09.11 | ₩6,792 | ₩7,432 | ₩6,552 | ₩6,992 | +2.95% | 38.4만 |
|---|
| 2026.09.10 | ₩8,286 | ₩8,286 | ₩6,605 | ₩6,712 | -19.00% | 68.3만 |
|---|
| 2026.09.09 | ₩8,513 | ₩8,713 | ₩8,206 | ₩8,513 | 0.00% | 19.8만 |
|---|
| 2026.09.08 | ₩8,393 | ₩8,927 | ₩8,060 | ₩8,687 | +3.50% | 10.8만 |
|---|
| 2026.09.04 | ₩8,313 | ₩8,633 | ₩8,166 | ₩8,540 | +2.73% | 6.5만 |
|---|
| 2026.09.03 | ₩8,473 | ₩8,567 | ₩8,313 | ₩8,380 | -1.10% | 9.3만 |
|---|
| 2026.09.02 | ₩8,647 | ₩8,820 | ₩8,286 | ₩8,326 | -3.70% | 9.2만 |
|---|
| 2026.09.01 | ₩9,100 | ₩9,327 | ₩8,607 | ₩8,673 | -4.69% | 10.5만 |
|---|
| 2026.08.31 | ₩9,874 | ₩9,928 | ₩9,034 | ₩9,127 | -7.57% | 14.1만 |
|---|
| 2026.08.28 | ₩10,408 | ₩10,501 | ₩9,968 | ₩10,088 | -3.08% | 8.4만 |
|---|
| 2026.08.27 | ₩10,008 | ₩10,808 | ₩9,741 | ₩10,421 | +4.13% | 65.2만 |
|---|
| 2026.08.26 | ₩8,220 | ₩8,700 | ₩8,220 | ₩8,460 | +2.92% | 3.1만 |
|---|
| 2026.08.25 | ₩8,487 | ₩8,513 | ₩8,140 | ₩8,180 | -3.62% | 3.4만 |
|---|
| 2026.08.24 | ₩8,340 | ₩8,487 | ₩8,140 | ₩8,407 | +0.80% | 2.6만 |
|---|
| 2026.08.21 | ₩7,940 | ₩8,460 | ₩7,873 | ₩8,340 | +5.04% | 7.5만 |
|---|
| 2026.08.20 | ₩8,126 | ₩8,233 | ₩7,686 | ₩7,753 | -4.60% | 6.3만 |
|---|
| 2026.08.19 | ₩8,100 | ₩8,580 | ₩8,100 | ₩8,126 | +0.33% | 9.1만 |
|---|
| 2026.08.18 | ₩8,233 | ₩8,246 | ₩7,993 | ₩8,033 | -2.43% | 3.2만 |
|---|
| 2026.08.17 | ₩8,473 | ₩8,527 | ₩8,006 | ₩8,260 | -2.52% | 6.7만 |
|---|
| 2026.08.14 | ₩8,286 | ₩8,540 | ₩8,193 | ₩8,407 | +1.45% | 4.5만 |
|---|
| 2026.08.13 | ₩8,033 | ₩8,540 | ₩8,033 | ₩8,193 | +1.99% | 7.4만 |
|---|
| 2026.08.12 | ₩7,886 | ₩8,326 | ₩7,873 | ₩8,060 | +2.20% | 8.7만 |
|---|
| 2026.08.11 | ₩8,500 | ₩8,673 | ₩7,726 | ₩7,726 | -9.11% | 7.7만 |
|---|
| 2026.08.10 | ₩8,927 | ₩8,994 | ₩8,420 | ₩8,660 | -2.99% | 4.8만 |
|---|
| 2026.08.07 | ₩9,100 | ₩9,341 | ₩8,927 | ₩9,020 | -0.88% | 1.8만 |
|---|
| 2026.08.06 | ₩8,807 | ₩9,581 | ₩8,673 | ₩9,154 | +3.94% | 13.7만 |
|---|
| 2026.08.05 | ₩9,034 | ₩9,314 | ₩8,487 | ₩8,713 | -3.55% | 6.2만 |
|---|
| 2026.08.04 | ₩8,780 | ₩9,261 | ₩8,753 | ₩8,967 | +2.13% | 4.3만 |
|---|
| 2026.08.03 | ₩8,473 | ₩8,967 | ₩8,193 | ₩8,887 | +4.88% | 8.7만 |
|---|
| 2026.07.31 | ₩8,340 | ₩8,593 | ₩8,340 | ₩8,447 | +1.28% | 4.6만 |
|---|
| 2026.07.30 | ₩8,340 | ₩8,487 | ₩8,286 | ₩8,380 | +0.48% | 3만 |
|---|
| 2026.07.29 | ₩8,060 | ₩8,407 | ₩8,060 | ₩8,300 | +2.98% | 4.9만 |
|---|
| 2026.07.28 | ₩8,153 | ₩8,246 | ₩7,526 | ₩8,060 | -1.15% | 13만 |
|---|
| 2026.07.27 | ₩7,793 | ₩8,353 | ₩7,793 | ₩8,073 | +3.60% | 8.3만 |
|---|
| 2026.07.24 | ₩7,980 | ₩8,233 | ₩7,833 | ₩7,926 | -0.67% | 6.9만 |
|---|
| 2026.07.23 | ₩8,567 | ₩8,567 | ₩8,020 | ₩8,100 | -5.45% | 10.5만 |
|---|
| 2026.07.22 | ₩8,860 | ₩8,980 | ₩8,647 | ₩8,647 | -2.41% | 3.1만 |
|---|
| 2026.07.21 | ₩8,553 | ₩8,940 | ₩8,366 | ₩8,927 | +4.37% | 8.9만 |
|---|
| 2026.07.20 | ₩8,607 | ₩9,087 | ₩8,380 | ₩8,620 | +0.16% | 11.2만 |
|---|
| 2026.07.17 | ₩8,473 | ₩9,194 | ₩8,473 | ₩8,593 | +1.42% | 7.4만 |
|---|
| 2026.07.16 | ₩8,340 | ₩8,593 | ₩8,180 | ₩8,513 | +2.08% | 8.1만 |
|---|
| 2026.07.15 | ₩8,407 | ₩8,860 | ₩8,100 | ₩8,220 | -2.22% | 9.1만 |
|---|
| 2026.07.14 | ₩8,687 | ₩8,687 | ₩8,166 | ₩8,420 | -3.07% | 9.5만 |
|---|
| 2026.07.13 | ₩8,313 | ₩9,020 | ₩8,286 | ₩8,593 | +3.37% | 14.4만 |
|---|
| 2026.07.10 | ₩8,513 | ₩8,553 | ₩8,060 | ₩8,407 | -1.25% | 8.5만 |
|---|
| 2026.07.09 | ₩8,914 | ₩9,207 | ₩8,393 | ₩8,553 | -4.04% | 20.1만 |
|---|
| 2026.07.08 | ₩8,447 | ₩8,874 | ₩8,380 | ₩8,807 | +4.27% | 15.5만 |
|---|
| 2026.07.07 | ₩8,527 | ₩8,647 | ₩8,273 | ₩8,433 | -1.10% | 15.4만 |
|---|
| 2026.07.06 | ₩9,034 | ₩9,674 | ₩8,366 | ₩8,380 | -7.24% | 22.1만 |
|---|
| 2026.07.02 | ₩8,954 | ₩9,301 | ₩8,713 | ₩8,994 | +0.45% | 11.1만 |
|---|
| 2026.07.01 | ₩9,447 | ₩9,674 | ₩8,820 | ₩8,980 | -4.94% | 27.5만 |
|---|
| 2026.06.30 | ₩10,408 | ₩10,488 | ₩9,474 | ₩9,541 | -8.33% | 16.4만 |
|---|
| 2026.06.29 | ₩10,315 | ₩10,555 | ₩9,394 | ₩10,395 | +0.78% | 31.4만 |
|---|
| 2026.06.26 | ₩10,501 | ₩10,915 | ₩10,141 | ₩10,355 | -1.40% | 29.2만 |
|---|
| 2026.06.25 | ₩10,048 | ₩10,942 | ₩10,048 | ₩10,501 | +4.52% | 29.8만 |
|---|
| 2026.06.24 | ₩9,301 | ₩10,501 | ₩9,100 | ₩9,928 | +6.74% | 25.8만 |
|---|
| 2026.06.23 | ₩9,381 | ₩9,607 | ₩8,753 | ₩9,154 | -2.42% | 23.3만 |
|---|
| 2026.06.22 | ₩9,754 | ₩10,675 | ₩8,753 | ₩9,007 | -7.66% | 31.4만 |
|---|
| 2026.06.18 | ₩9,674 | ₩10,942 | ₩9,167 | ₩9,474 | -2.07% | 52.5만 |
|---|
| 2026.06.17 | ₩9,274 | ₩10,208 | ₩8,874 | ₩9,501 | +2.45% | 58.8만 |
|---|
| 2026.06.16 | ₩6,659 | ₩9,607 | ₩6,618 | ₩9,274 | +39.28% | 190.2만 |
|---|
| 2026.06.15 | ₩6,605 | ₩7,406 | ₩6,432 | ₩6,685 | +1.21% | 52.2만 |
|---|
| 2026.06.12 | ₩6,378 | ₩7,032 | ₩6,338 | ₩6,432 | +0.84% | 29.4만 |
|---|
| 2026.06.11 | ₩5,805 | ₩6,405 | ₩5,805 | ₩6,392 | +10.11% | 17.7만 |
|---|
| 2026.06.10 | ₩5,845 | ₩5,978 | ₩5,671 | ₩5,818 | -0.46% | 7.6만 |
|---|
| 2026.06.09 | ₩6,392 | ₩6,392 | ₩5,778 | ₩5,925 | -7.31% | 13.5만 |
|---|
| 2026.06.08 | ₩5,991 | ₩6,552 | ₩5,951 | ₩6,232 | +4.01% | 24.3만 |
|---|
| 2026.06.05 | ₩5,885 | ₩5,938 | ₩5,738 | ₩5,858 | -0.45% | 5.3만 |
|---|
| 2026.06.04 | ₩5,751 | ₩6,005 | ₩5,644 | ₩5,991 | +4.18% | 6.9만 |
|---|
| 2026.06.03 | ₩6,205 | ₩6,205 | ₩5,658 | ₩5,805 | -6.45% | 11.2만 |
|---|
| 2026.06.02 | ₩6,018 | ₩6,191 | ₩5,925 | ₩6,071 | +0.89% | 8만 |
|---|
| 2026.06.01 | ₩5,911 | ₩6,111 | ₩5,885 | ₩6,005 | +1.58% | 13.6만 |
|---|
| 2026.05.29 | ₩5,791 | ₩6,005 | ₩5,738 | ₩5,885 | +1.61% | 8.9만 |
|---|
| 2026.05.28 | ₩5,578 | ₩5,885 | ₩5,524 | ₩5,738 | +2.87% | 7.7만 |
|---|
| 2026.05.27 | ₩5,484 | ₩5,698 | ₩5,484 | ₩5,591 | +1.95% | 11.8만 |
|---|
| 2026.05.26 | ₩5,564 | ₩5,831 | ₩5,484 | ₩5,564 | 0.00% | 14.8만 |
|---|
| 2026.05.22 | ₩5,538 | ₩5,711 | ₩5,471 | ₩5,618 | +1.45% | 7.5만 |
|---|
| 2026.05.21 | ₩5,684 | ₩5,738 | ₩5,378 | ₩5,604 | -1.41% | 11.8만 |
|---|
| 2026.05.20 | ₩5,724 | ₩6,018 | ₩5,498 | ₩5,724 | 0.00% | 12.2만 |
|---|
| 2026.05.19 | ₩5,391 | ₩5,778 | ₩5,311 | ₩5,751 | +6.68% | 13.7만 |
|---|
| 2026.05.18 | ₩5,551 | ₩5,871 | ₩5,418 | ₩5,618 | +1.20% | 15.2만 |
|---|
| 2026.05.15 | ₩5,471 | ₩5,871 | ₩5,458 | ₩5,684 | +3.90% | 12.2만 |
|---|
| 2026.05.14 | ₩5,578 | ₩5,831 | ₩5,484 | ₩5,631 | +0.96% | 17.2만 |
|---|
| 2026.05.13 | ₩5,751 | ₩5,885 | ₩5,551 | ₩5,631 | -2.09% | 11.2만 |
|---|
| 2026.05.12 | ₩5,818 | ₩5,951 | ₩5,484 | ₩5,791 | -0.46% | 22.1만 |
|---|
| 2026.05.11 | ₩6,191 | ₩6,285 | ₩5,337 | ₩5,564 | -10.13% | 42.9만 |
|---|
| 2026.05.08 | ₩6,485 | ₩6,485 | ₩5,885 | ₩6,191 | -4.53% | 26.8만 |
|---|
| 2026.05.07 | ₩6,739 | ₩6,939 | ₩5,711 | ₩6,365 | -5.54% | 24.4만 |
|---|
| 2026.05.06 | ₩7,793 | ₩7,873 | ₩6,352 | ₩6,645 | -14.73% | 51.4만 |
|---|
| 2026.05.05 | ₩7,112 | ₩7,779 | ₩6,912 | ₩7,432 | +4.50% | 47만 |
|---|
| 2026.05.04 | ₩6,485 | ₩7,166 | ₩6,445 | ₩6,979 | +7.61% | 31.5만 |
|---|
| 2026.05.01 | ₩6,659 | ₩6,672 | ₩6,312 | ₩6,552 | -1.60% | 24.2만 |
|---|
| 2026.04.30 | ₩6,178 | ₩6,672 | ₩6,178 | ₩6,659 | +7.78% | 20.2만 |
|---|
| 2026.04.29 | ₩6,312 | ₩6,578 | ₩5,951 | ₩6,165 | -2.33% | 24.2만 |
|---|
| 2026.04.28 | ₩6,138 | ₩6,672 | ₩6,018 | ₩6,472 | +5.43% | 22.5만 |
|---|
| 2026.04.27 | ₩6,272 | ₩7,045 | ₩6,005 | ₩6,151 | -1.91% | 44.5만 |
|---|
| 2026.04.24 | ₩5,738 | ₩6,672 | ₩5,631 | ₩6,405 | +11.63% | 53.6만 |
|---|
| 2026.04.23 | ₩5,858 | ₩5,871 | ₩5,591 | ₩5,751 | -1.82% | 30.8만 |
|---|
| 2026.04.22 | ₩5,738 | ₩5,858 | ₩5,471 | ₩5,858 | +2.09% | 24.3만 |
|---|
| 2026.04.21 | ₩6,111 | ₩6,338 | ₩5,337 | ₩5,458 | -10.70% | 57.9만 |
|---|
| 2026.04.20 | ₩5,057 | ₩6,125 | ₩4,977 | ₩5,991 | +18.47% | 123.8만 |
|---|
| 2026.04.17 | ₩4,070 | ₩4,564 | ₩4,016 | ₩4,537 | +11.48% | 18.3만 |
|---|
| 2026.04.16 | ₩4,297 | ₩4,297 | ₩4,016 | ₩4,070 | -5.28% | 16만 |
|---|
| 2026.04.15 | ₩4,203 | ₩4,657 | ₩4,003 | ₩4,190 | -0.32% | 81.3만 |
|---|
| 2026.04.14 | ₩3,243 | ₩4,203 | ₩3,162 | ₩3,750 | +15.64% | 26.1만 |
|---|
| 2026.04.13 | ₩3,376 | ₩3,523 | ₩2,989 | ₩3,296 | -2.37% | 5.5만 |
|---|
| 2026.04.10 | ₩3,269 | ₩3,429 | ₩3,189 | ₩3,376 | +3.27% | 4.9만 |
|---|
| 2026.04.09 | ₩3,162 | ₩3,349 | ₩3,136 | ₩3,269 | +3.38% | 1.2만 |
|---|
| 2026.04.08 | ₩3,256 | ₩3,256 | ₩3,056 | ₩3,216 | -1.23% | 4.4만 |
|---|
| 2026.04.07 | ₩3,056 | ₩3,149 | ₩3,002 | ₩3,016 | -1.31% | 6.5천 |
|---|
| 2026.04.06 | ₩3,176 | ₩3,283 | ₩3,082 | ₩3,096 | -2.52% | 1.3만 |
|---|
| 2026.04.02 | ₩3,202 | ₩3,269 | ₩3,069 | ₩3,162 | -1.25% | 4만 |
|---|
| 2026.04.01 | ₩3,296 | ₩3,363 | ₩3,229 | ₩3,283 | -0.40% | 5.5만 |
|---|
| 2026.03.31 | ₩3,002 | ₩3,349 | ₩3,002 | ₩3,216 | +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 | ₩2,936 | ₩2,749 | ₩2,775 | -3.70% | 5.5만 |
|---|
| 2026.03.24 | ₩2,936 | ₩3,029 | ₩2,869 | ₩2,882 | -1.82% | 3.1만 |
|---|
| 2026.03.23 | ₩2,936 | ₩3,002 | ₩2,842 | ₩2,922 | -0.45% | 3.5만 |
|---|
| 2026.03.20 | ₩2,989 | ₩2,989 | ₩2,762 | ₩2,896 | -3.12% | 7.6만 |
|---|
| 2026.03.19 | ₩2,922 | ₩3,056 | ₩2,842 | ₩2,922 | 0.00% | 2.2만 |
|---|
| 2026.03.18 | ₩3,162 | ₩3,256 | ₩2,949 | ₩2,949 | -6.75% | 2.5만 |
|---|
| 2026.03.17 | ₩3,176 | ₩3,283 | ₩3,122 | ₩3,122 | -1.68% | 2.5만 |
|---|
| 2026.03.16 | ₩3,336 | ₩3,389 | ₩3,176 | ₩3,202 | -4.00% | 5.2만 |
|---|
| 2026.03.13 | ₩3,336 | ₩3,429 | ₩3,256 | ₩3,336 | 0.00% | 4.9만 |
|---|
| 2026.03.12 | ₩3,256 | ₩3,523 | ₩3,243 | ₩3,269 | +0.41% | 4.1만 |
|---|
| 2026.03.11 | ₩3,336 | ₩3,523 | ₩3,269 | ₩3,269 | -2.00% | 2만 |
|---|
| 2026.03.10 | ₩3,429 | ₩3,603 | ₩3,376 | ₩3,376 | -1.56% | 3.8만 |
|---|
| 2026.03.09 | ₩3,536 | ₩3,616 | ₩3,243 | ₩3,469 | -1.89% | 11.1만 |
|---|
| 2026.03.06 | ₩3,629 | ₩3,683 | ₩3,549 | ₩3,576 | -1.47% | 3.1만 |
|---|
| 2026.03.05 | ₩3,763 | ₩3,923 | ₩3,656 | ₩3,710 | -1.42% | 2.8만 |
|---|
| 2026.03.04 | ₩3,830 | ₩3,936 | ₩3,830 | ₩3,830 | 0.00% | 1.3만 |
|---|
| 2026.03.03 | ₩3,843 | ₩3,896 | ₩3,683 | ₩3,790 | -1.39% | 3.8만 |
|---|
| 2026.03.02 | ₩3,950 | ₩4,257 | ₩3,830 | ₩3,976 | +0.68% | 6.4만 |
|---|
| 2026.02.27 | ₩4,123 | ₩4,203 | ₩4,070 | ₩4,137 | +0.32% | 2.6만 |
|---|
| 2026.02.26 | ₩4,056 | ₩4,337 | ₩4,003 | ₩4,270 | +5.26% | 5.3만 |
|---|
| 2026.02.25 | ₩3,976 | ₩4,177 | ₩3,816 | ₩4,070 | +2.35% | 6.8만 |
|---|
| 2026.02.24 | ₩3,603 | ₩3,950 | ₩3,603 | ₩3,870 | +7.41% | 3.9만 |
|---|
| 2026.02.23 | ₩3,936 | ₩3,950 | ₩3,643 | ₩3,643 | -7.46% | 7.1만 |
|---|
| 2026.02.20 | ₩3,536 | ₩3,963 | ₩3,536 | ₩3,950 | +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 | ₩3,643 | +5.00% | 4.2만 |
|---|
| 2026.02.17 | ₩3,349 | ₩3,563 | ₩3,349 | ₩3,403 | +1.59% | 5.2만 |
|---|
| 2026.02.13 | ₩3,376 | ₩3,443 | ₩3,269 | ₩3,443 | +1.98% | 2.6만 |
|---|
| 2026.02.12 | ₩3,443 | ₩3,469 | ₩3,323 | ₩3,323 | -3.49% | 4만 |
|---|
| 2026.02.11 | ₩3,509 | ₩3,576 | ₩3,363 | ₩3,509 | 0.00% | 3.8만 |
|---|
| 2026.02.10 | ₩3,483 | ₩3,589 | ₩3,483 | ₩3,536 | +1.53% | 1.6만 |
|---|
| 2026.02.09 | ₩3,536 | ₩3,563 | ₩3,389 | ₩3,496 | -1.13% | 2.9만 |
|---|
| 2026.02.06 | ₩3,403 | ₩3,563 | ₩3,363 | ₩3,443 | +1.18% | 2.1만 |
|---|
| 2026.02.05 | ₩3,670 | ₩3,670 | ₩3,389 | ₩3,389 | -7.64% | 4.6만 |
|---|
| 2026.02.04 | ₩3,656 | ₩3,670 | ₩3,483 | ₩3,643 | -0.36% | 2.8만 |
|---|
| 2026.02.03 | ₩3,696 | ₩3,763 | ₩3,603 | ₩3,670 | -0.72% | 3.5만 |
|---|
| 2026.02.02 | ₩3,603 | ₩3,790 | ₩3,536 | ₩3,696 | +2.59% | 4.8만 |
|---|
| 2026.01.30 | ₩3,763 | ₩3,843 | ₩3,523 | ₩3,603 | -4.26% | 15.3만 |
|---|
| 2026.01.29 | ₩3,603 | ₩4,137 | ₩3,589 | ₩3,750 | +4.07% | 11.2만 |
|---|
| 2026.01.28 | ₩3,483 | ₩3,736 | ₩3,243 | ₩3,589 | +3.07% | 8.2만 |
|---|
| 2026.01.27 | ₩3,496 | ₩3,603 | ₩3,336 | ₩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 | ₩3,803 | ₩3,643 | ₩3,656 | -1.08% | 4.6만 |
|---|
| 2026.01.22 | ₩3,670 | ₩3,816 | ₩3,629 | ₩3,656 | -0.36% | 6.4만 |
|---|
| 2026.01.21 | ₩3,656 | ₩3,803 | ₩3,536 | ₩3,670 | +0.36% | 7만 |
|---|
| 2026.01.20 | ₩3,723 | ₩3,843 | ₩3,616 | ₩3,670 | -1.43% | 12.2만 |
|---|
| 2026.01.16 | ₩3,896 | ₩3,950 | ₩3,670 | ₩3,723 | -4.45% | 17만 |
|---|
| 2026.01.15 | ₩3,790 | ₩4,030 | ₩3,790 | ₩3,936 | +3.87% | 11.9만 |
|---|
| 2026.01.14 | ₩3,549 | ₩4,217 | ₩3,536 | ₩3,790 | +6.77% | 23.4만 |
|---|
| 2026.01.13 | ₩3,963 | ₩4,097 | ₩3,723 | ₩3,750 | -5.39% | 18.1만 |
|---|
| 2026.01.12 | ₩4,243 | ₩4,443 | ₩3,923 | ₩3,990 | -5.97% | 35.7만 |
|---|
| 2026.01.09 | ₩4,724 | ₩4,804 | ₩4,430 | ₩4,564 | -3.39% | 23.2만 |
|---|
| 2026.01.08 | ₩5,044 | ₩5,164 | ₩4,764 | ₩4,777 | -5.29% | 17만 |
|---|
| 2026.01.07 | ₩5,444 | ₩5,738 | ₩5,057 | ₩5,097 | -6.37% | 18만 |
|---|
| 2026.01.06 | ₩5,764 | ₩6,005 | ₩5,324 | ₩5,391 | -6.48% | 23.4만 |
|---|
| 2026.01.05 | ₩5,751 | ₩5,991 | ₩5,484 | ₩5,871 | +2.09% | 16.3만 |
|---|
| 2026.01.02 | ₩5,551 | ₩5,871 | ₩5,378 | ₩5,591 | +0.72% | 17.6만 |
|---|
| 2025.12.31 | ₩5,484 | ₩5,618 | ₩5,351 | ₩5,444 | -0.73% | 9.2만 |
|---|
| 2025.12.30 | ₩5,885 | ₩5,925 | ₩5,337 | ₩5,444 | -7.48% | 13.8만 |
|---|
| 2025.12.29 | ₩5,871 | ₩6,191 | ₩5,071 | ₩5,791 | -1.36% | 30.9만 |
|---|
| 2025.12.26 | ₩5,724 | ₩6,071 | ₩5,337 | ₩5,858 | +2.33% | 16.9만 |
|---|
| 2025.12.24 | ₩5,858 | ₩6,005 | ₩5,404 | ₩5,671 | -3.19% | 10.3만 |
|---|
| 2025.12.23 | ₩5,818 | ₩6,205 | ₩5,778 | ₩5,898 | +1.38% | 26.4만 |
|---|
| 2025.12.22 | ₩5,404 | ₩6,125 | ₩4,910 | ₩5,885 | +8.89% | 68.4만 |
|---|
| 2025.12.19 | ₩4,764 | ₩5,444 | ₩4,764 | ₩5,378 | +12.89% | 27만 |
|---|
| 2025.12.18 | ₩4,697 | ₩4,830 | ₩4,604 | ₩4,750 | +1.14% | 14.5만 |
|---|
| 2025.12.17 | ₩4,844 | ₩4,844 | ₩4,403 | ₩4,657 | -3.86% | 17.1만 |
|---|
| 2025.12.16 | ₩4,817 | ₩4,937 | ₩4,684 | ₩4,857 | +0.83% | 24.7만 |
|---|
| 2025.12.15 | ₩4,817 | ₩5,004 | ₩4,697 | ₩4,870 | +1.11% | 47.7만 |
|---|
| 2025.12.12 | ₩4,417 | ₩4,670 | ₩4,270 | ₩4,670 | +5.74% | 34.8만 |
|---|
| 2025.12.11 | ₩4,350 | ₩4,497 | ₩4,243 | ₩4,430 | +1.84% | 17.3만 |
|---|
| 2025.12.10 | ₩4,430 | ₩4,577 | ₩4,163 | ₩4,524 | +2.11% | 25만 |
|---|
| 2025.12.09 | ₩4,764 | ₩4,790 | ₩4,003 | ₩4,363 | -8.40% | 101.2만 |
|---|
| 2025.12.08 | ₩3,976 | ₩4,403 | ₩3,976 | ₩4,270 | +7.38% | 29.8만 |
|---|
| 2025.12.05 | ₩3,830 | ₩3,990 | ₩3,790 | ₩3,976 | +3.83% | 13.2만 |
|---|
| 2025.12.04 | ₩3,696 | ₩3,870 | ₩3,629 | ₩3,843 | +3.97% | 8만 |
|---|
| 2025.12.03 | ₩3,523 | ₩3,776 | ₩3,469 | ₩3,736 | +6.06% | 9.5만 |
|---|
| 2025.12.02 | ₩3,509 | ₩3,710 | ₩3,429 | ₩3,469 | -1.14% | 7.4만 |
|---|
| 2025.12.01 | ₩3,376 | ₩3,723 | ₩3,336 | ₩3,629 | +7.51% | 13.1만 |
|---|
| 2025.11.28 | ₩3,349 | ₩3,429 | ₩3,202 | ₩3,376 | +0.80% | 1.7만 |
|---|
| 2025.11.26 | ₩3,082 | ₩3,363 | ₩3,082 | ₩3,309 | +7.36% | 5만 |
|---|
| 2025.11.25 | ₩3,082 | ₩3,296 | ₩3,082 | ₩3,122 | +1.30% | 8만 |
|---|
| 2025.11.24 | ₩3,243 | ₩3,269 | ₩3,069 | ₩3,122 | -3.70% | 6.3만 |
|---|
| 2025.11.21 | ₩3,216 | ₩3,363 | ₩3,136 | ₩3,256 | +1.24% | 6.4만 |
|---|
| 2025.11.20 | ₩3,149 | ₩3,309 | ₩3,069 | ₩3,296 | +4.66% | 13.1만 |
|---|
| 2025.11.19 | ₩3,176 | ₩3,349 | ₩3,149 | ₩3,149 | -0.84% | 3.4만 |
|---|
| 2025.11.18 | ₩3,216 | ₩3,309 | ₩3,202 | ₩3,216 | 0.00% | 5.5만 |
|---|
| 2025.11.17 | ₩3,336 | ₩3,429 | ₩3,243 | ₩3,309 | -0.80% | 4.1만 |
|---|
| 2025.11.14 | ₩3,483 | ₩3,603 | ₩3,243 | ₩3,296 | -5.36% | 11.8만 |
|---|
| 2025.11.13 | ₩3,536 | ₩3,656 | ₩3,536 | ₩3,603 | +1.89% | 3.5만 |
|---|
| 2025.11.12 | ₩3,523 | ₩3,670 | ₩3,496 | ₩3,576 | +1.52% | 3.1만 |
|---|
| 2025.11.11 | ₩3,710 | ₩3,710 | ₩3,509 | ₩3,536 | -4.68% | 2.2만 |
|---|
| 2025.11.10 | ₩3,403 | ₩3,670 | ₩3,403 | ₩3,603 | +5.88% | 8.1만 |
|---|
| 2025.11.07 | ₩3,496 | ₩3,523 | ₩3,403 | ₩3,496 | 0.00% | 3.4만 |
|---|
| 2025.11.06 | ₩3,723 | ₩3,723 | ₩3,042 | ₩3,496 | -6.09% | 21.5만 |
|---|
| 2025.11.05 | ₩3,656 | ₩3,790 | ₩3,643 | ₩3,736 | +2.19% | 4.6만 |
|---|
| 2025.11.04 | ₩3,763 | ₩3,843 | ₩3,643 | ₩3,723 | -1.06% | 20.6만 |
|---|
| 2025.11.03 | ₩3,763 | ₩3,963 | ₩3,683 | ₩3,776 | +0.35% | 16.8만 |
|---|
| 2025.10.31 | ₩3,763 | ₩3,896 | ₩3,683 | ₩3,803 | +1.06% | 9만 |
|---|
| 2025.10.30 | ₩3,683 | ₩3,870 | ₩3,683 | ₩3,750 | +1.81% | 5.1만 |
|---|
| 2025.10.29 | ₩3,736 | ₩3,843 | ₩3,683 | ₩3,683 | -1.43% | 5.8만 |
|---|
| 2025.10.28 | ₩3,923 | ₩3,923 | ₩3,643 | ₩3,776 | -3.74% | 13.7만 |
|---|
| 2025.10.27 | ₩3,923 | ₩4,016 | ₩3,896 | ₩3,950 | +0.68% | 7.6만 |
|---|
| 2025.10.24 | ₩3,923 | ₩3,990 | ₩3,870 | ₩3,950 | +0.68% | 18.6만 |
|---|
| 2025.10.23 | ₩3,923 | ₩3,990 | ₩3,870 | ₩3,936 | +0.34% | 10.4만 |
|---|
| 2025.10.22 | ₩3,936 | ₩4,030 | ₩3,803 | ₩3,870 | -1.69% | 7.1만 |
|---|
| 2025.10.21 | ₩3,896 | ₩4,056 | ₩3,870 | ₩3,936 | +1.03% | 9.5만 |
|---|
| 2025.10.20 | ₩4,003 | ₩4,056 | ₩3,870 | ₩3,883 | -3.00% | 28.4만 |
|---|
| 2025.10.17 | ₩4,016 | ₩4,137 | ₩3,976 | ₩4,097 | +1.99% | 7.7만 |
|---|
| 2025.10.16 | ₩4,257 | ₩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 | ₩3,950 | ₩3,496 | ₩3,763 | +7.63% | 31.4만 |
|---|
| 2025.10.13 | ₩3,790 | ₩3,843 | ₩3,523 | ₩3,549 | -6.34% | 36.7만 |
|---|
| 2025.10.10 | ₩4,056 | ₩4,137 | ₩3,750 | ₩3,816 | -5.92% | 121만 |
|---|