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 | ₩15,530 | ₩16,053 | ₩14,390 | ₩14,873 | -4.23% | 41.5만 |
| 2026.10.08 | ₩17,193 | ₩17,462 | ₩13,921 | ₩15,477 | -9.98% | 55.1만 |
| 2026.10.07 | ₩16,429 | ₩18,038 | ₩14,766 | ₩17,918 | +9.06% | 66.2만 |
| 2026.10.06 | ₩15,423 | ₩17,582 | ₩15,329 | ₩16,416 | +6.43% | 61.5만 |
| 2026.10.05 | ₩14,297 | ₩15,557 | ₩14,229 | ₩15,343 | +7.32% | 33.2만 |
| 2026.10.02 | ₩13,854 | ₩14,283 | ₩13,465 | ₩14,082 | +1.65% | 18.6만 |
| 2026.10.01 | ₩13,304 | ₩14,256 | ₩13,157 | ₩13,613 | +2.32% | 26.2만 |
| 2026.09.30 | ₩13,331 | ₩13,854 | ₩12,888 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,505 |
| +1.31% |
| 23.4만 |
| 2026.09.29 | ₩14,645 | ₩15,611 | ₩13,291 | ₩13,599 | -7.14% | 30.1만 |
|---|
| 2026.09.28 | ₩14,846 | ₩15,530 | ₩13,841 | ₩14,511 | -2.26% | 33.5만 |
|---|
| 2026.09.25 | ₩14,900 | ₩17,421 | ₩14,860 | ₩15,423 | +3.51% | 67.8만 |
|---|
| 2026.09.24 | ₩15,128 | ₩15,463 | ₩14,055 | ₩14,940 | -1.24% | 49만 |
|---|
| 2026.09.23 | ₩13,452 | ₩16,067 | ₩13,452 | ₩14,900 | +10.77% | 61.1만 |
|---|
| 2026.09.22 | ₩12,902 | ₩13,894 | ₩12,754 | ₩13,599 | +5.41% | 39.3만 |
|---|
| 2026.09.21 | ₩13,908 | ₩13,908 | ₩11,990 | ₩12,245 | -11.96% | 64만 |
|---|
| 2026.09.18 | ₩12,942 | ₩15,088 | ₩11,628 | ₩14,350 | +10.88% | 75.2만 |
|---|
| 2026.09.17 | ₩11,722 | ₩13,398 | ₩11,695 | ₩13,170 | +12.36% | 74.9만 |
|---|
| 2026.09.16 | ₩11,239 | ₩11,856 | ₩11,038 | ₩11,561 | +2.86% | 47.5만 |
|---|
| 2026.09.15 | ₩10,273 | ₩11,534 | ₩10,059 | ₩11,319 | +10.18% | 91.7만 |
|---|
| 2026.09.14 | ₩7,403 | ₩10,327 | ₩7,296 | ₩10,260 | +38.59% | 371.2만 |
|---|
| 2026.09.11 | ₩6,826 | ₩7,470 | ₩6,585 | ₩7,028 | +2.95% | 38.4만 |
|---|
| 2026.09.10 | ₩8,328 | ₩8,328 | ₩6,639 | ₩6,746 | -19.00% | 68.3만 |
|---|
| 2026.09.09 | ₩8,556 | ₩8,758 | ₩8,248 | ₩8,556 | 0.00% | 19.8만 |
|---|
| 2026.09.08 | ₩8,436 | ₩8,972 | ₩8,100 | ₩8,731 | +3.50% | 10.8만 |
|---|
| 2026.09.04 | ₩8,355 | ₩8,677 | ₩8,208 | ₩8,583 | +2.73% | 6.5만 |
|---|
| 2026.09.03 | ₩8,516 | ₩8,610 | ₩8,355 | ₩8,422 | -1.10% | 9.3만 |
|---|
| 2026.09.02 | ₩8,691 | ₩8,865 | ₩8,328 | ₩8,369 | -3.70% | 9.2만 |
|---|
| 2026.09.01 | ₩9,147 | ₩9,375 | ₩8,650 | ₩8,717 | -4.69% | 10.5만 |
|---|
| 2026.08.31 | ₩9,924 | ₩9,978 | ₩9,080 | ₩9,173 | -7.57% | 14.1만 |
|---|
| 2026.08.28 | ₩10,461 | ₩10,555 | ₩10,018 | ₩10,139 | -3.08% | 8.4만 |
|---|
| 2026.08.27 | ₩10,059 | ₩10,863 | ₩9,790 | ₩10,474 | +4.13% | 65.2만 |
|---|
| 2026.08.26 | ₩8,261 | ₩8,744 | ₩8,261 | ₩8,503 | +2.92% | 3.1만 |
|---|
| 2026.08.25 | ₩8,530 | ₩8,556 | ₩8,181 | ₩8,221 | -3.62% | 3.4만 |
|---|
| 2026.08.24 | ₩8,382 | ₩8,530 | ₩8,181 | ₩8,449 | +0.80% | 2.6만 |
|---|
| 2026.08.21 | ₩7,980 | ₩8,503 | ₩7,913 | ₩8,382 | +5.04% | 7.5만 |
|---|
| 2026.08.20 | ₩8,168 | ₩8,275 | ₩7,725 | ₩7,792 | -4.60% | 6.3만 |
|---|
| 2026.08.19 | ₩8,141 | ₩8,624 | ₩8,141 | ₩8,168 | +0.33% | 9.1만 |
|---|
| 2026.08.18 | ₩8,275 | ₩8,288 | ₩8,033 | ₩8,074 | -2.43% | 3.2만 |
|---|
| 2026.08.17 | ₩8,516 | ₩8,570 | ₩8,047 | ₩8,302 | -2.52% | 6.7만 |
|---|
| 2026.08.14 | ₩8,328 | ₩8,583 | ₩8,235 | ₩8,449 | +1.45% | 4.5만 |
|---|
| 2026.08.13 | ₩8,074 | ₩8,583 | ₩8,074 | ₩8,235 | +1.99% | 7.4만 |
|---|
| 2026.08.12 | ₩7,926 | ₩8,369 | ₩7,913 | ₩8,100 | +2.20% | 8.7만 |
|---|
| 2026.08.11 | ₩8,543 | ₩8,717 | ₩7,765 | ₩7,765 | -9.11% | 7.7만 |
|---|
| 2026.08.10 | ₩8,972 | ₩9,039 | ₩8,463 | ₩8,704 | -2.99% | 4.8만 |
|---|
| 2026.08.07 | ₩9,147 | ₩9,388 | ₩8,972 | ₩9,066 | -0.88% | 1.8만 |
|---|
| 2026.08.06 | ₩8,852 | ₩9,629 | ₩8,717 | ₩9,200 | +3.94% | 13.7만 |
|---|
| 2026.08.05 | ₩9,080 | ₩9,361 | ₩8,530 | ₩8,758 | -3.55% | 6.2만 |
|---|
| 2026.08.04 | ₩8,825 | ₩9,308 | ₩8,798 | ₩9,012 | +2.13% | 4.3만 |
|---|
| 2026.08.03 | ₩8,516 | ₩9,012 | ₩8,235 | ₩8,932 | +4.88% | 8.7만 |
|---|
| 2026.07.31 | ₩8,382 | ₩8,637 | ₩8,382 | ₩8,489 | +1.28% | 4.6만 |
|---|
| 2026.07.30 | ₩8,382 | ₩8,530 | ₩8,328 | ₩8,422 | +0.48% | 3만 |
|---|
| 2026.07.29 | ₩8,100 | ₩8,449 | ₩8,100 | ₩8,342 | +2.98% | 4.9만 |
|---|
| 2026.07.28 | ₩8,194 | ₩8,288 | ₩7,564 | ₩8,100 | -1.15% | 13만 |
|---|
| 2026.07.27 | ₩7,832 | ₩8,396 | ₩7,832 | ₩8,114 | +3.60% | 8.3만 |
|---|
| 2026.07.24 | ₩8,020 | ₩8,275 | ₩7,872 | ₩7,966 | -0.67% | 6.9만 |
|---|
| 2026.07.23 | ₩8,610 | ₩8,610 | ₩8,060 | ₩8,141 | -5.45% | 10.5만 |
|---|
| 2026.07.22 | ₩8,905 | ₩9,026 | ₩8,691 | ₩8,691 | -2.41% | 3.1만 |
|---|
| 2026.07.21 | ₩8,597 | ₩8,986 | ₩8,409 | ₩8,972 | +4.37% | 8.9만 |
|---|
| 2026.07.20 | ₩8,650 | ₩9,133 | ₩8,422 | ₩8,664 | +0.16% | 11.2만 |
|---|
| 2026.07.17 | ₩8,516 | ₩9,240 | ₩8,516 | ₩8,637 | +1.42% | 7.4만 |
|---|
| 2026.07.16 | ₩8,382 | ₩8,637 | ₩8,221 | ₩8,556 | +2.08% | 8.1만 |
|---|
| 2026.07.15 | ₩8,449 | ₩8,905 | ₩8,141 | ₩8,261 | -2.22% | 9.1만 |
|---|
| 2026.07.14 | ₩8,731 | ₩8,731 | ₩8,208 | ₩8,463 | -3.07% | 9.5만 |
|---|
| 2026.07.13 | ₩8,355 | ₩9,066 | ₩8,328 | ₩8,637 | +3.37% | 14.4만 |
|---|
| 2026.07.10 | ₩8,556 | ₩8,597 | ₩8,100 | ₩8,449 | -1.25% | 8.5만 |
|---|
| 2026.07.09 | ₩8,959 | ₩9,254 | ₩8,436 | ₩8,597 | -4.04% | 20.1만 |
|---|
| 2026.07.08 | ₩8,489 | ₩8,919 | ₩8,422 | ₩8,852 | +4.27% | 15.5만 |
|---|
| 2026.07.07 | ₩8,570 | ₩8,691 | ₩8,315 | ₩8,476 | -1.10% | 15.4만 |
|---|
| 2026.07.06 | ₩9,080 | ₩9,723 | ₩8,409 | ₩8,422 | -7.24% | 22.1만 |
|---|
| 2026.07.02 | ₩8,999 | ₩9,348 | ₩8,758 | ₩9,039 | +0.45% | 11.1만 |
|---|
| 2026.07.01 | ₩9,495 | ₩9,723 | ₩8,865 | ₩9,026 | -4.94% | 27.5만 |
|---|
| 2026.06.30 | ₩10,461 | ₩10,541 | ₩9,522 | ₩9,589 | -8.33% | 16.4만 |
|---|
| 2026.06.29 | ₩10,367 | ₩10,608 | ₩9,442 | ₩10,447 | +0.78% | 31.4만 |
|---|
| 2026.06.26 | ₩10,555 | ₩10,971 | ₩10,193 | ₩10,407 | -1.40% | 29.2만 |
|---|
| 2026.06.25 | ₩10,099 | ₩10,997 | ₩10,099 | ₩10,555 | +4.52% | 29.8만 |
|---|
| 2026.06.24 | ₩9,348 | ₩10,555 | ₩9,147 | ₩9,978 | +6.74% | 25.8만 |
|---|
| 2026.06.23 | ₩9,428 | ₩9,656 | ₩8,798 | ₩9,200 | -2.42% | 23.3만 |
|---|
| 2026.06.22 | ₩9,804 | ₩10,729 | ₩8,798 | ₩9,053 | -7.66% | 31.4만 |
|---|
| 2026.06.18 | ₩9,723 | ₩10,997 | ₩9,214 | ₩9,522 | -2.07% | 52.5만 |
|---|
| 2026.06.17 | ₩9,321 | ₩10,260 | ₩8,919 | ₩9,549 | +2.45% | 58.8만 |
|---|
| 2026.06.16 | ₩6,692 | ₩9,656 | ₩6,652 | ₩9,321 | +39.28% | 190.2만 |
|---|
| 2026.06.15 | ₩6,639 | ₩7,443 | ₩6,464 | ₩6,719 | +1.21% | 52.2만 |
|---|
| 2026.06.12 | ₩6,411 | ₩7,068 | ₩6,370 | ₩6,464 | +0.84% | 29.4만 |
|---|
| 2026.06.11 | ₩5,834 | ₩6,437 | ₩5,834 | ₩6,424 | +10.11% | 17.7만 |
|---|
| 2026.06.10 | ₩5,874 | ₩6,008 | ₩5,700 | ₩5,847 | -0.46% | 7.6만 |
|---|
| 2026.06.09 | ₩6,424 | ₩6,424 | ₩5,807 | ₩5,955 | -7.31% | 13.5만 |
|---|
| 2026.06.08 | ₩6,022 | ₩6,585 | ₩5,981 | ₩6,263 | +4.01% | 24.3만 |
|---|
| 2026.06.05 | ₩5,914 | ₩5,968 | ₩5,767 | ₩5,888 | -0.45% | 5.3만 |
|---|
| 2026.06.04 | ₩5,780 | ₩6,035 | ₩5,673 | ₩6,022 | +4.18% | 6.9만 |
|---|
| 2026.06.03 | ₩6,236 | ₩6,236 | ₩5,686 | ₩5,834 | -6.45% | 11.2만 |
|---|
| 2026.06.02 | ₩6,049 | ₩6,223 | ₩5,955 | ₩6,102 | +0.89% | 8만 |
|---|
| 2026.06.01 | ₩5,941 | ₩6,142 | ₩5,914 | ₩6,035 | +1.58% | 13.6만 |
|---|
| 2026.05.29 | ₩5,821 | ₩6,035 | ₩5,767 | ₩5,914 | +1.61% | 8.9만 |
|---|
| 2026.05.28 | ₩5,606 | ₩5,914 | ₩5,552 | ₩5,767 | +2.87% | 7.7만 |
|---|
| 2026.05.27 | ₩5,512 | ₩5,727 | ₩5,512 | ₩5,619 | +1.95% | 11.8만 |
|---|
| 2026.05.26 | ₩5,593 | ₩5,861 | ₩5,512 | ₩5,593 | 0.00% | 14.8만 |
|---|
| 2026.05.22 | ₩5,566 | ₩5,740 | ₩5,499 | ₩5,646 | +1.45% | 7.5만 |
|---|
| 2026.05.21 | ₩5,713 | ₩5,767 | ₩5,405 | ₩5,633 | -1.41% | 11.8만 |
|---|
| 2026.05.20 | ₩5,753 | ₩6,049 | ₩5,525 | ₩5,753 | 0.00% | 12.2만 |
|---|
| 2026.05.19 | ₩5,418 | ₩5,807 | ₩5,338 | ₩5,780 | +6.68% | 13.7만 |
|---|
| 2026.05.18 | ₩5,579 | ₩5,901 | ₩5,445 | ₩5,646 | +1.20% | 15.2만 |
|---|
| 2026.05.15 | ₩5,499 | ₩5,901 | ₩5,485 | ₩5,713 | +3.90% | 12.2만 |
|---|
| 2026.05.14 | ₩5,606 | ₩5,861 | ₩5,512 | ₩5,660 | +0.96% | 17.2만 |
|---|
| 2026.05.13 | ₩5,780 | ₩5,914 | ₩5,579 | ₩5,660 | -2.09% | 11.2만 |
|---|
| 2026.05.12 | ₩5,847 | ₩5,981 | ₩5,512 | ₩5,821 | -0.46% | 22.1만 |
|---|
| 2026.05.11 | ₩6,223 | ₩6,317 | ₩5,365 | ₩5,593 | -10.13% | 42.9만 |
|---|
| 2026.05.08 | ₩6,518 | ₩6,518 | ₩5,914 | ₩6,223 | -4.53% | 26.8만 |
|---|
| 2026.05.07 | ₩6,773 | ₩6,974 | ₩5,740 | ₩6,397 | -5.54% | 24.4만 |
|---|
| 2026.05.06 | ₩7,832 | ₩7,913 | ₩6,384 | ₩6,679 | -14.73% | 51.4만 |
|---|
| 2026.05.05 | ₩7,148 | ₩7,819 | ₩6,947 | ₩7,470 | +4.50% | 47만 |
|---|
| 2026.05.04 | ₩6,518 | ₩7,202 | ₩6,478 | ₩7,014 | +7.61% | 31.5만 |
|---|
| 2026.05.01 | ₩6,692 | ₩6,706 | ₩6,344 | ₩6,585 | -1.60% | 24.2만 |
|---|
| 2026.04.30 | ₩6,209 | ₩6,706 | ₩6,209 | ₩6,692 | +7.78% | 20.2만 |
|---|
| 2026.04.29 | ₩6,344 | ₩6,612 | ₩5,981 | ₩6,196 | -2.33% | 24.2만 |
|---|
| 2026.04.28 | ₩6,169 | ₩6,706 | ₩6,049 | ₩6,505 | +5.43% | 22.5만 |
|---|
| 2026.04.27 | ₩6,303 | ₩7,081 | ₩6,035 | ₩6,183 | -1.91% | 44.5만 |
|---|
| 2026.04.24 | ₩5,767 | ₩6,706 | ₩5,660 | ₩6,437 | +11.63% | 53.6만 |
|---|
| 2026.04.23 | ₩5,888 | ₩5,901 | ₩5,619 | ₩5,780 | -1.82% | 30.8만 |
|---|
| 2026.04.22 | ₩5,767 | ₩5,888 | ₩5,499 | ₩5,888 | +2.09% | 24.3만 |
|---|
| 2026.04.21 | ₩6,142 | ₩6,370 | ₩5,365 | ₩5,485 | -10.70% | 57.9만 |
|---|
| 2026.04.20 | ₩5,083 | ₩6,156 | ₩5,002 | ₩6,022 | +18.47% | 123.8만 |
|---|
| 2026.04.17 | ₩4,090 | ₩4,587 | ₩4,037 | ₩4,560 | +11.48% | 18.3만 |
|---|
| 2026.04.16 | ₩4,318 | ₩4,318 | ₩4,037 | ₩4,090 | -5.28% | 16만 |
|---|
| 2026.04.15 | ₩4,225 | ₩4,681 | ₩4,023 | ₩4,211 | -0.32% | 81.3만 |
|---|
| 2026.04.14 | ₩3,259 | ₩4,225 | ₩3,179 | ₩3,769 | +15.64% | 26.1만 |
|---|
| 2026.04.13 | ₩3,393 | ₩3,541 | ₩3,004 | ₩3,313 | -2.37% | 5.5만 |
|---|
| 2026.04.10 | ₩3,286 | ₩3,447 | ₩3,205 | ₩3,393 | +3.27% | 4.9만 |
|---|
| 2026.04.09 | ₩3,179 | ₩3,366 | ₩3,152 | ₩3,286 | +3.38% | 1.2만 |
|---|
| 2026.04.08 | ₩3,272 | ₩3,272 | ₩3,071 | ₩3,232 | -1.23% | 4.4만 |
|---|
| 2026.04.07 | ₩3,071 | ₩3,165 | ₩3,018 | ₩3,031 | -1.31% | 6.5천 |
|---|
| 2026.04.06 | ₩3,192 | ₩3,299 | ₩3,098 | ₩3,111 | -2.52% | 1.3만 |
|---|
| 2026.04.02 | ₩3,219 | ₩3,286 | ₩3,085 | ₩3,179 | -1.25% | 4만 |
|---|
| 2026.04.01 | ₩3,313 | ₩3,380 | ₩3,246 | ₩3,299 | -0.40% | 5.5만 |
|---|
| 2026.03.31 | ₩3,018 | ₩3,366 | ₩3,018 | ₩3,232 | +7.11% | 16만 |
|---|
| 2026.03.30 | ₩2,790 | ₩3,044 | ₩2,790 | ₩2,977 | +6.73% | 3.9만 |
|---|
| 2026.03.27 | ₩2,736 | ₩2,776 | ₩2,615 | ₩2,669 | -2.45% | 5.4만 |
|---|
| 2026.03.26 | ₩2,790 | ₩2,924 | ₩2,736 | ₩2,736 | -1.92% | 3.1만 |
|---|
| 2026.03.25 | ₩2,897 | ₩2,951 | ₩2,763 | ₩2,790 | -3.70% | 5.5만 |
|---|
| 2026.03.24 | ₩2,951 | ₩3,044 | ₩2,883 | ₩2,897 | -1.82% | 3.1만 |
|---|
| 2026.03.23 | ₩2,951 | ₩3,018 | ₩2,857 | ₩2,937 | -0.45% | 3.5만 |
|---|
| 2026.03.20 | ₩3,004 | ₩3,004 | ₩2,776 | ₩2,910 | -3.12% | 7.6만 |
|---|
| 2026.03.19 | ₩2,937 | ₩3,071 | ₩2,857 | ₩2,937 | 0.00% | 2.2만 |
|---|
| 2026.03.18 | ₩3,179 | ₩3,272 | ₩2,964 | ₩2,964 | -6.75% | 2.5만 |
|---|
| 2026.03.17 | ₩3,192 | ₩3,299 | ₩3,138 | ₩3,138 | -1.68% | 2.5만 |
|---|
| 2026.03.16 | ₩3,353 | ₩3,406 | ₩3,192 | ₩3,219 | -4.00% | 5.2만 |
|---|
| 2026.03.13 | ₩3,353 | ₩3,447 | ₩3,272 | ₩3,353 | 0.00% | 4.9만 |
|---|
| 2026.03.12 | ₩3,272 | ₩3,541 | ₩3,259 | ₩3,286 | +0.41% | 4.1만 |
|---|
| 2026.03.11 | ₩3,353 | ₩3,541 | ₩3,286 | ₩3,286 | -2.00% | 2만 |
|---|
| 2026.03.10 | ₩3,447 | ₩3,621 | ₩3,393 | ₩3,393 | -1.56% | 3.8만 |
|---|
| 2026.03.09 | ₩3,554 | ₩3,634 | ₩3,259 | ₩3,487 | -1.89% | 11.1만 |
|---|
| 2026.03.06 | ₩3,648 | ₩3,702 | ₩3,567 | ₩3,594 | -1.47% | 3.1만 |
|---|
| 2026.03.05 | ₩3,782 | ₩3,943 | ₩3,675 | ₩3,728 | -1.42% | 2.8만 |
|---|
| 2026.03.04 | ₩3,849 | ₩3,956 | ₩3,849 | ₩3,849 | 0.00% | 1.3만 |
|---|
| 2026.03.03 | ₩3,862 | ₩3,916 | ₩3,702 | ₩3,809 | -1.39% | 3.8만 |
|---|
| 2026.03.02 | ₩3,970 | ₩4,278 | ₩3,849 | ₩3,997 | +0.68% | 6.4만 |
|---|
| 2026.02.27 | ₩4,144 | ₩4,225 | ₩4,090 | ₩4,158 | +0.32% | 2.6만 |
|---|
| 2026.02.26 | ₩4,077 | ₩4,359 | ₩4,023 | ₩4,292 | +5.26% | 5.3만 |
|---|
| 2026.02.25 | ₩3,997 | ₩4,198 | ₩3,836 | ₩4,090 | +2.35% | 6.8만 |
|---|
| 2026.02.24 | ₩3,621 | ₩3,970 | ₩3,621 | ₩3,889 | +7.41% | 3.9만 |
|---|
| 2026.02.23 | ₩3,956 | ₩3,970 | ₩3,661 | ₩3,661 | -7.46% | 7.1만 |
|---|
| 2026.02.20 | ₩3,554 | ₩3,983 | ₩3,554 | ₩3,970 | +11.70% | 11.7만 |
|---|
| 2026.02.19 | ₩3,594 | ₩3,648 | ₩3,554 | ₩3,567 | -0.75% | 1.5만 |
|---|
| 2026.02.18 | ₩3,487 | ₩3,675 | ₩3,447 | ₩3,661 | +5.00% | 4.2만 |
|---|
| 2026.02.17 | ₩3,366 | ₩3,581 | ₩3,366 | ₩3,420 | +1.59% | 5.2만 |
|---|
| 2026.02.13 | ₩3,393 | ₩3,460 | ₩3,286 | ₩3,460 | +1.98% | 2.6만 |
|---|
| 2026.02.12 | ₩3,460 | ₩3,487 | ₩3,339 | ₩3,339 | -3.49% | 4만 |
|---|
| 2026.02.11 | ₩3,527 | ₩3,594 | ₩3,380 | ₩3,527 | 0.00% | 3.8만 |
|---|
| 2026.02.10 | ₩3,500 | ₩3,608 | ₩3,500 | ₩3,554 | +1.53% | 1.6만 |
|---|
| 2026.02.09 | ₩3,554 | ₩3,581 | ₩3,406 | ₩3,514 | -1.13% | 2.9만 |
|---|
| 2026.02.06 | ₩3,420 | ₩3,581 | ₩3,380 | ₩3,460 | +1.18% | 2.1만 |
|---|
| 2026.02.05 | ₩3,688 | ₩3,688 | ₩3,406 | ₩3,406 | -7.64% | 4.6만 |
|---|
| 2026.02.04 | ₩3,675 | ₩3,688 | ₩3,500 | ₩3,661 | -0.36% | 2.8만 |
|---|
| 2026.02.03 | ₩3,715 | ₩3,782 | ₩3,621 | ₩3,688 | -0.72% | 3.5만 |
|---|
| 2026.02.02 | ₩3,621 | ₩3,809 | ₩3,554 | ₩3,715 | +2.59% | 4.8만 |
|---|
| 2026.01.30 | ₩3,782 | ₩3,862 | ₩3,541 | ₩3,621 | -4.26% | 15.3만 |
|---|
| 2026.01.29 | ₩3,621 | ₩4,158 | ₩3,608 | ₩3,769 | +4.07% | 11.2만 |
|---|
| 2026.01.28 | ₩3,500 | ₩3,755 | ₩3,259 | ₩3,608 | +3.07% | 8.2만 |
|---|
| 2026.01.27 | ₩3,514 | ₩3,621 | ₩3,353 | ₩3,487 | -0.76% | 6.3만 |
|---|
| 2026.01.26 | ₩3,675 | ₩3,715 | ₩3,433 | ₩3,527 | -4.01% | 10만 |
|---|
| 2026.01.23 | ₩3,715 | ₩3,822 | ₩3,661 | ₩3,675 | -1.08% | 4.6만 |
|---|
| 2026.01.22 | ₩3,688 | ₩3,836 | ₩3,648 | ₩3,675 | -0.36% | 6.4만 |
|---|
| 2026.01.21 | ₩3,675 | ₩3,822 | ₩3,554 | ₩3,688 | +0.36% | 7만 |
|---|
| 2026.01.20 | ₩3,742 | ₩3,862 | ₩3,634 | ₩3,688 | -1.43% | 12.2만 |
|---|
| 2026.01.16 | ₩3,916 | ₩3,970 | ₩3,688 | ₩3,742 | -4.45% | 17만 |
|---|
| 2026.01.15 | ₩3,809 | ₩4,050 | ₩3,809 | ₩3,956 | +3.87% | 11.9만 |
|---|
| 2026.01.14 | ₩3,567 | ₩4,238 | ₩3,554 | ₩3,809 | +6.77% | 23.4만 |
|---|
| 2026.01.13 | ₩3,983 | ₩4,117 | ₩3,742 | ₩3,769 | -5.39% | 18.1만 |
|---|
| 2026.01.12 | ₩4,265 | ₩4,466 | ₩3,943 | ₩4,010 | -5.97% | 35.7만 |
|---|
| 2026.01.09 | ₩4,748 | ₩4,828 | ₩4,453 | ₩4,587 | -3.39% | 23.2만 |
|---|
| 2026.01.08 | ₩5,070 | ₩5,190 | ₩4,788 | ₩4,801 | -5.29% | 17만 |
|---|
| 2026.01.07 | ₩5,472 | ₩5,767 | ₩5,083 | ₩5,123 | -6.37% | 18만 |
|---|
| 2026.01.06 | ₩5,794 | ₩6,035 | ₩5,351 | ₩5,418 | -6.48% | 23.4만 |
|---|
| 2026.01.05 | ₩5,780 | ₩6,022 | ₩5,512 | ₩5,901 | +2.09% | 16.3만 |
|---|
| 2026.01.02 | ₩5,579 | ₩5,901 | ₩5,405 | ₩5,619 | +0.72% | 17.6만 |
|---|
| 2025.12.31 | ₩5,512 | ₩5,646 | ₩5,378 | ₩5,472 | -0.73% | 9.2만 |
|---|
| 2025.12.30 | ₩5,914 | ₩5,955 | ₩5,365 | ₩5,472 | -7.48% | 13.8만 |
|---|
| 2025.12.29 | ₩5,901 | ₩6,223 | ₩5,096 | ₩5,821 | -1.36% | 30.9만 |
|---|
| 2025.12.26 | ₩5,753 | ₩6,102 | ₩5,365 | ₩5,888 | +2.33% | 16.9만 |
|---|
| 2025.12.24 | ₩5,888 | ₩6,035 | ₩5,432 | ₩5,700 | -3.19% | 10.3만 |
|---|
| 2025.12.23 | ₩5,847 | ₩6,236 | ₩5,807 | ₩5,928 | +1.38% | 26.4만 |
|---|
| 2025.12.22 | ₩5,432 | ₩6,156 | ₩4,935 | ₩5,914 | +8.89% | 68.4만 |
|---|
| 2025.12.19 | ₩4,788 | ₩5,472 | ₩4,788 | ₩5,405 | +12.89% | 27만 |
|---|
| 2025.12.18 | ₩4,721 | ₩4,855 | ₩4,627 | ₩4,774 | +1.14% | 14.5만 |
|---|
| 2025.12.17 | ₩4,868 | ₩4,868 | ₩4,426 | ₩4,681 | -3.86% | 17.1만 |
|---|
| 2025.12.16 | ₩4,842 | ₩4,962 | ₩4,707 | ₩4,882 | +0.83% | 24.7만 |
|---|
| 2025.12.15 | ₩4,842 | ₩5,029 | ₩4,721 | ₩4,895 | +1.11% | 47.7만 |
|---|
| 2025.12.12 | ₩4,439 | ₩4,694 | ₩4,292 | ₩4,694 | +5.74% | 34.8만 |
|---|
| 2025.12.11 | ₩4,372 | ₩4,520 | ₩4,265 | ₩4,453 | +1.84% | 17.3만 |
|---|
| 2025.12.10 | ₩4,453 | ₩4,600 | ₩4,184 | ₩4,546 | +2.11% | 25만 |
|---|
| 2025.12.09 | ₩4,788 | ₩4,815 | ₩4,023 | ₩4,386 | -8.40% | 101.2만 |
|---|
| 2025.12.08 | ₩3,997 | ₩4,426 | ₩3,997 | ₩4,292 | +7.38% | 29.8만 |
|---|
| 2025.12.05 | ₩3,849 | ₩4,010 | ₩3,809 | ₩3,997 | +3.83% | 13.2만 |
|---|
| 2025.12.04 | ₩3,715 | ₩3,889 | ₩3,648 | ₩3,862 | +3.97% | 8만 |
|---|
| 2025.12.03 | ₩3,541 | ₩3,795 | ₩3,487 | ₩3,755 | +6.06% | 9.5만 |
|---|
| 2025.12.02 | ₩3,527 | ₩3,728 | ₩3,447 | ₩3,487 | -1.14% | 7.4만 |
|---|
| 2025.12.01 | ₩3,393 | ₩3,742 | ₩3,353 | ₩3,648 | +7.51% | 13.1만 |
|---|
| 2025.11.28 | ₩3,366 | ₩3,447 | ₩3,219 | ₩3,393 | +0.80% | 1.7만 |
|---|
| 2025.11.26 | ₩3,098 | ₩3,380 | ₩3,098 | ₩3,326 | +7.36% | 5만 |
|---|
| 2025.11.25 | ₩3,098 | ₩3,313 | ₩3,098 | ₩3,138 | +1.30% | 8만 |
|---|
| 2025.11.24 | ₩3,259 | ₩3,286 | ₩3,085 | ₩3,138 | -3.70% | 6.3만 |
|---|
| 2025.11.21 | ₩3,232 | ₩3,380 | ₩3,152 | ₩3,272 | +1.24% | 6.4만 |
|---|
| 2025.11.20 | ₩3,165 | ₩3,326 | ₩3,085 | ₩3,313 | +4.66% | 13.1만 |
|---|
| 2025.11.19 | ₩3,192 | ₩3,366 | ₩3,165 | ₩3,165 | -0.84% | 3.4만 |
|---|
| 2025.11.18 | ₩3,232 | ₩3,326 | ₩3,219 | ₩3,232 | 0.00% | 5.5만 |
|---|
| 2025.11.17 | ₩3,353 | ₩3,447 | ₩3,259 | ₩3,326 | -0.80% | 4.1만 |
|---|
| 2025.11.14 | ₩3,500 | ₩3,621 | ₩3,259 | ₩3,313 | -5.36% | 11.8만 |
|---|
| 2025.11.13 | ₩3,554 | ₩3,675 | ₩3,554 | ₩3,621 | +1.89% | 3.5만 |
|---|
| 2025.11.12 | ₩3,541 | ₩3,688 | ₩3,514 | ₩3,594 | +1.52% | 3.1만 |
|---|
| 2025.11.11 | ₩3,728 | ₩3,728 | ₩3,527 | ₩3,554 | -4.68% | 2.2만 |
|---|
| 2025.11.10 | ₩3,420 | ₩3,688 | ₩3,420 | ₩3,621 | +5.88% | 8.1만 |
|---|
| 2025.11.07 | ₩3,514 | ₩3,541 | ₩3,420 | ₩3,514 | 0.00% | 3.4만 |
|---|
| 2025.11.06 | ₩3,742 | ₩3,742 | ₩3,058 | ₩3,514 | -6.09% | 21.5만 |
|---|
| 2025.11.05 | ₩3,675 | ₩3,809 | ₩3,661 | ₩3,755 | +2.19% | 4.6만 |
|---|
| 2025.11.04 | ₩3,782 | ₩3,862 | ₩3,661 | ₩3,742 | -1.06% | 20.6만 |
|---|
| 2025.11.03 | ₩3,782 | ₩3,983 | ₩3,702 | ₩3,795 | +0.35% | 16.8만 |
|---|
| 2025.10.31 | ₩3,782 | ₩3,916 | ₩3,702 | ₩3,822 | +1.06% | 9만 |
|---|
| 2025.10.30 | ₩3,702 | ₩3,889 | ₩3,702 | ₩3,769 | +1.81% | 5.1만 |
|---|
| 2025.10.29 | ₩3,755 | ₩3,862 | ₩3,702 | ₩3,702 | -1.43% | 5.8만 |
|---|
| 2025.10.28 | ₩3,943 | ₩3,943 | ₩3,661 | ₩3,795 | -3.74% | 13.7만 |
|---|
| 2025.10.27 | ₩3,943 | ₩4,037 | ₩3,916 | ₩3,970 | +0.68% | 7.6만 |
|---|
| 2025.10.24 | ₩3,943 | ₩4,010 | ₩3,889 | ₩3,970 | +0.68% | 18.6만 |
|---|
| 2025.10.23 | ₩3,943 | ₩4,010 | ₩3,889 | ₩3,956 | +0.34% | 10.4만 |
|---|
| 2025.10.22 | ₩3,956 | ₩4,050 | ₩3,822 | ₩3,889 | -1.69% | 7.1만 |
|---|
| 2025.10.21 | ₩3,916 | ₩4,077 | ₩3,889 | ₩3,956 | +1.03% | 9.5만 |
|---|
| 2025.10.20 | ₩4,023 | ₩4,077 | ₩3,889 | ₩3,903 | -3.00% | 28.4만 |
|---|
| 2025.10.17 | ₩4,037 | ₩4,158 | ₩3,997 | ₩4,117 | +1.99% | 7.7만 |
|---|
| 2025.10.16 | ₩4,278 | ₩4,305 | ₩4,023 | ₩4,104 | -4.08% | 11.7만 |
|---|
| 2025.10.15 | ₩3,876 | ₩4,305 | ₩3,836 | ₩4,305 | +11.07% | 19.6만 |
|---|
| 2025.10.14 | ₩3,514 | ₩3,970 | ₩3,514 | ₩3,782 | +7.63% | 31.4만 |
|---|
| 2025.10.13 | ₩3,809 | ₩3,862 | ₩3,541 | ₩3,567 | -6.34% | 36.7만 |
|---|
| 2025.10.10 | ₩4,077 | ₩4,158 | ₩3,769 | ₩3,836 | -5.92% | 121만 |
|---|