시장 데이터를 불러오는 중
전체 종목
Vera Bradley, Inc. - Common Stock 과거 주가
Vera Bradley, Inc. - Common Stock · VRA · NASDAQ
주요 사업 분야는 의류·패션 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vera Bradley, Inc. - Common Stock · VRA · NASDAQ
주요 사업 분야는 의류·패션 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,807 | ₩7,129 | ₩6,714 | ₩6,888 | +1.18% | 40.6만 |
| 2026.10.08 | ₩6,888 | ₩7,129 | ₩6,673 | ₩6,807 | -1.17% | 92.9만 |
| 2026.10.07 | ₩6,687 | ₩6,740 | ₩6,472 | ₩6,673 | -0.20% | 17.4만 |
| 2026.10.06 | ₩6,754 | ₩6,995 | ₩6,499 | ₩6,807 | +0.79% | 55.1만 |
| 2026.10.05 | ₩6,915 | ₩6,955 | ₩6,606 | ₩6,727 | -2.71% | 41.3만 |
| 2026.10.02 | ₩6,754 | ₩6,888 | ₩6,499 | ₩6,848 | +1.39% | 45만 |
| 2026.10.01 | ₩6,164 | ₩6,848 | ₩6,043 | ₩6,673 | +8.26% | 91만 |
| 2026.09.30 | ₩5,762 | ₩6,285 | ₩5,708 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,191 |
| +7.44% |
| 39.4만 |
| 2026.09.29 | ₩5,628 | ₩5,909 | ₩5,601 | ₩5,722 | +1.67% | 28.5만 |
|---|
| 2026.09.28 | ₩5,387 | ₩5,615 | ₩5,387 | ₩5,561 | +3.23% | 32.3만 |
|---|
| 2026.09.25 | ₩5,454 | ₩5,494 | ₩5,360 | ₩5,400 | -0.98% | 29.8만 |
|---|
| 2026.09.24 | ₩5,481 | ₩5,628 | ₩5,373 | ₩5,454 | -0.49% | 27.7만 |
|---|
| 2026.09.23 | ₩5,749 | ₩5,749 | ₩5,360 | ₩5,414 | -5.83% | 25.3만 |
|---|
| 2026.09.22 | ₩5,668 | ₩5,842 | ₩5,601 | ₩5,749 | +1.42% | 32.4만 |
|---|
| 2026.09.21 | ₩5,856 | ₩6,137 | ₩5,440 | ₩5,574 | -4.81% | 74.3만 |
|---|
| 2026.09.18 | ₩5,722 | ₩5,829 | ₩5,574 | ₩5,695 | -0.47% | 32만 |
|---|
| 2026.09.17 | ₩5,548 | ₩5,722 | ₩5,320 | ₩5,695 | +2.66% | 58.3만 |
|---|
| 2026.09.16 | ₩5,695 | ₩6,084 | ₩5,360 | ₩5,387 | -5.41% | 267.4만 |
|---|
| 2026.09.15 | ₩4,837 | ₩5,561 | ₩4,342 | ₩5,481 | +13.30% | 1156.6만 |
|---|
| 2026.09.14 | ₩4,301 | ₩4,315 | ₩3,846 | ₩4,074 | -5.30% | 53.3만 |
|---|
| 2026.09.11 | ₩4,154 | ₩4,221 | ₩4,154 | ₩4,208 | +1.29% | 5.8만 |
|---|
| 2026.09.10 | ₩4,127 | ₩4,355 | ₩4,074 | ₩4,087 | -0.97% | 21.7만 |
|---|
| 2026.09.09 | ₩4,502 | ₩4,502 | ₩4,074 | ₩4,127 | -8.33% | 16.7만 |
|---|
| 2026.09.08 | ₩4,462 | ₩4,543 | ₩4,382 | ₩4,516 | +1.20% | 8.3만 |
|---|
| 2026.09.04 | ₩4,382 | ₩4,516 | ₩4,355 | ₩4,489 | +2.45% | 9만 |
|---|
| 2026.09.03 | ₩4,275 | ₩4,476 | ₩4,234 | ₩4,395 | +2.82% | 11.8만 |
|---|
| 2026.09.02 | ₩4,355 | ₩4,382 | ₩4,221 | ₩4,261 | -2.15% | 6.5만 |
|---|
| 2026.09.01 | ₩4,529 | ₩4,543 | ₩4,234 | ₩4,275 | -5.62% | 8.3만 |
|---|
| 2026.08.31 | ₩4,462 | ₩4,596 | ₩4,315 | ₩4,556 | +2.10% | 10.4만 |
|---|
| 2026.08.28 | ₩4,516 | ₩4,556 | ₩4,422 | ₩4,435 | -1.78% | 3만 |
|---|
| 2026.08.27 | ₩4,435 | ₩4,556 | ₩4,395 | ₩4,476 | +0.91% | 7.6만 |
|---|
| 2026.08.26 | ₩4,288 | ₩4,502 | ₩4,288 | ₩4,489 | +4.69% | 7.4만 |
|---|
| 2026.08.25 | ₩4,141 | ₩4,342 | ₩4,141 | ₩4,288 | +3.56% | 6.4만 |
|---|
| 2026.08.24 | ₩4,234 | ₩4,355 | ₩4,221 | ₩4,248 | +0.32% | 5.8만 |
|---|
| 2026.08.21 | ₩4,127 | ₩4,248 | ₩4,114 | ₩4,221 | +2.27% | 9.4만 |
|---|
| 2026.08.20 | ₩4,154 | ₩4,167 | ₩4,074 | ₩4,074 | -1.94% | 7.3만 |
|---|
| 2026.08.19 | ₩4,248 | ₩4,342 | ₩4,194 | ₩4,194 | -1.26% | 3.7만 |
|---|
| 2026.08.18 | ₩4,234 | ₩4,315 | ₩4,181 | ₩4,181 | -1.27% | 7.8만 |
|---|
| 2026.08.17 | ₩4,355 | ₩4,409 | ₩4,194 | ₩4,248 | -2.46% | 14.3만 |
|---|
| 2026.08.14 | ₩4,435 | ₩4,476 | ₩4,368 | ₩4,382 | -1.21% | 4.7만 |
|---|
| 2026.08.13 | ₩4,583 | ₩4,623 | ₩4,422 | ₩4,462 | -2.63% | 7.4만 |
|---|
| 2026.08.12 | ₩4,476 | ₩4,650 | ₩4,422 | ₩4,556 | +1.80% | 10.6만 |
|---|
| 2026.08.11 | ₩4,556 | ₩4,636 | ₩4,435 | ₩4,476 | -1.76% | 13만 |
|---|
| 2026.08.10 | ₩4,636 | ₩4,636 | ₩4,529 | ₩4,543 | -2.02% | 7.6만 |
|---|
| 2026.08.07 | ₩4,569 | ₩4,663 | ₩4,529 | ₩4,650 | +1.76% | 8.4만 |
|---|
| 2026.08.06 | ₩4,690 | ₩4,757 | ₩4,529 | ₩4,529 | -3.43% | 19.5만 |
|---|
| 2026.08.05 | ₩4,690 | ₩4,824 | ₩4,610 | ₩4,677 | -0.29% | 25.2만 |
|---|
| 2026.08.04 | ₩4,757 | ₩4,797 | ₩4,650 | ₩4,663 | -1.97% | 9.7만 |
|---|
| 2026.08.03 | ₩4,610 | ₩4,837 | ₩4,610 | ₩4,677 | +1.45% | 11.8만 |
|---|
| 2026.07.31 | ₩4,650 | ₩4,717 | ₩4,476 | ₩4,569 | -1.73% | 25.9만 |
|---|
| 2026.07.30 | ₩4,650 | ₩4,703 | ₩4,623 | ₩4,677 | +0.58% | 4.7만 |
|---|
| 2026.07.29 | ₩4,904 | ₩4,945 | ₩4,583 | ₩4,650 | -5.19% | 18.4만 |
|---|
| 2026.07.28 | ₩5,012 | ₩5,025 | ₩4,891 | ₩4,904 | -2.14% | 7.9만 |
|---|
| 2026.07.27 | ₩4,958 | ₩5,079 | ₩4,958 | ₩5,012 | +1.08% | 6.1만 |
|---|
| 2026.07.24 | ₩4,918 | ₩5,105 | ₩4,891 | ₩4,945 | +0.54% | 4.2만 |
|---|
| 2026.07.23 | ₩5,065 | ₩5,065 | ₩4,918 | ₩4,931 | -2.65% | 6만 |
|---|
| 2026.07.22 | ₩5,065 | ₩5,199 | ₩5,065 | ₩5,159 | +1.85% | 9.1만 |
|---|
| 2026.07.21 | ₩5,012 | ₩5,146 | ₩5,012 | ₩5,105 | +1.87% | 6.8만 |
|---|
| 2026.07.20 | ₩5,025 | ₩5,079 | ₩4,891 | ₩4,985 | -0.80% | 10만 |
|---|
| 2026.07.17 | ₩5,132 | ₩5,186 | ₩5,012 | ₩5,025 | -2.09% | 8.6만 |
|---|
| 2026.07.16 | ₩5,360 | ₩5,427 | ₩5,132 | ₩5,132 | -4.25% | 12.1만 |
|---|
| 2026.07.15 | ₩5,079 | ₩5,400 | ₩5,065 | ₩5,373 | +5.80% | 16.3만 |
|---|
| 2026.07.14 | ₩5,092 | ₩5,172 | ₩5,025 | ₩5,079 | -0.26% | 12.8만 |
|---|
| 2026.07.13 | ₩5,454 | ₩5,574 | ₩5,092 | ₩5,092 | -6.63% | 15.1만 |
|---|
| 2026.07.10 | ₩5,172 | ₩5,454 | ₩5,159 | ₩5,400 | +4.40% | 15.7만 |
|---|
| 2026.07.09 | ₩5,186 | ₩5,186 | ₩5,092 | ₩5,132 | -1.03% | 7.5만 |
|---|
| 2026.07.08 | ₩5,146 | ₩5,199 | ₩5,025 | ₩5,146 | 0.00% | 13.7만 |
|---|
| 2026.07.07 | ₩5,105 | ₩5,186 | ₩5,092 | ₩5,146 | +0.79% | 14만 |
|---|
| 2026.07.06 | ₩5,213 | ₩5,360 | ₩5,105 | ₩5,105 | -2.06% | 11.2만 |
|---|
| 2026.07.02 | ₩5,266 | ₩5,467 | ₩5,132 | ₩5,239 | -0.51% | 13.6만 |
|---|
| 2026.07.01 | ₩5,266 | ₩5,373 | ₩5,159 | ₩5,199 | -1.27% | 27.2만 |
|---|
| 2026.06.30 | ₩5,333 | ₩5,360 | ₩5,025 | ₩5,213 | -2.26% | 18.7만 |
|---|
| 2026.06.29 | ₩5,293 | ₩5,414 | ₩5,132 | ₩5,333 | +0.76% | 16.6만 |
|---|
| 2026.06.26 | ₩5,146 | ₩5,467 | ₩5,132 | ₩5,293 | +2.86% | 42.6만 |
|---|
| 2026.06.25 | ₩5,146 | ₩5,213 | ₩5,092 | ₩5,146 | 0.00% | 13.4만 |
|---|
| 2026.06.24 | ₩5,146 | ₩5,213 | ₩5,119 | ₩5,172 | +0.52% | 11.2만 |
|---|
| 2026.06.23 | ₩4,998 | ₩5,172 | ₩4,958 | ₩5,146 | +2.95% | 11.2만 |
|---|
| 2026.06.22 | ₩5,172 | ₩5,226 | ₩4,931 | ₩4,985 | -3.63% | 17.1만 |
|---|
| 2026.06.18 | ₩5,119 | ₩5,454 | ₩4,998 | ₩5,226 | +2.09% | 28.1만 |
|---|
| 2026.06.17 | ₩5,360 | ₩5,816 | ₩5,025 | ₩5,052 | -5.75% | 117.4만 |
|---|
| 2026.06.16 | ₩5,012 | ₩5,172 | ₩4,744 | ₩4,811 | -4.01% | 49.3만 |
|---|
| 2026.06.15 | ₩5,105 | ₩5,146 | ₩4,811 | ₩4,945 | -3.15% | 23.9만 |
|---|
| 2026.06.12 | ₩4,703 | ₩5,802 | ₩4,677 | ₩5,079 | +7.98% | 183만 |
|---|
| 2026.06.11 | ₩4,744 | ₩4,998 | ₩4,234 | ₩4,636 | -2.26% | 932.9만 |
|---|
| 2026.06.10 | ₩4,449 | ₩4,516 | ₩4,194 | ₩4,261 | -4.22% | 21.1만 |
|---|
| 2026.06.09 | ₩4,409 | ₩4,529 | ₩4,301 | ₩4,422 | +0.30% | 7.4만 |
|---|
| 2026.06.08 | ₩4,167 | ₩4,502 | ₩4,060 | ₩4,422 | +6.11% | 15.8만 |
|---|
| 2026.06.05 | ₩4,355 | ₩4,355 | ₩4,100 | ₩4,127 | -5.23% | 7.9만 |
|---|
| 2026.06.04 | ₩4,409 | ₩4,502 | ₩4,342 | ₩4,449 | +0.91% | 7.1만 |
|---|
| 2026.06.03 | ₩4,516 | ₩4,516 | ₩4,355 | ₩4,435 | -1.78% | 8.4만 |
|---|
| 2026.06.02 | ₩4,194 | ₩4,569 | ₩4,194 | ₩4,502 | +7.35% | 13.1만 |
|---|
| 2026.06.01 | ₩4,422 | ₩4,422 | ₩4,020 | ₩4,248 | -3.94% | 26.5만 |
|---|
| 2026.05.29 | ₩4,596 | ₩4,596 | ₩4,382 | ₩4,435 | -3.50% | 7.5만 |
|---|
| 2026.05.28 | ₩4,489 | ₩4,650 | ₩4,435 | ₩4,583 | +2.09% | 7.7만 |
|---|
| 2026.05.27 | ₩4,596 | ₩4,690 | ₩4,355 | ₩4,422 | -3.79% | 10.5만 |
|---|
| 2026.05.26 | ₩4,556 | ₩4,663 | ₩4,435 | ₩4,596 | +0.88% | 6.7만 |
|---|
| 2026.05.22 | ₩4,623 | ₩4,703 | ₩4,502 | ₩4,516 | -2.32% | 7만 |
|---|
| 2026.05.21 | ₩4,409 | ₩4,650 | ₩4,315 | ₩4,623 | +4.86% | 12.6만 |
|---|
| 2026.05.20 | ₩4,342 | ₩4,422 | ₩4,194 | ₩4,422 | +1.85% | 6.7만 |
|---|
| 2026.05.19 | ₩4,516 | ₩4,516 | ₩4,301 | ₩4,342 | -3.86% | 14.4만 |
|---|
| 2026.05.18 | ₩4,301 | ₩4,663 | ₩4,301 | ₩4,610 | +7.17% | 20.4만 |
|---|
| 2026.05.15 | ₩4,502 | ₩4,502 | ₩4,315 | ₩4,355 | -3.27% | 6.2만 |
|---|
| 2026.05.14 | ₩4,489 | ₩4,623 | ₩4,422 | ₩4,569 | +1.79% | 8.9만 |
|---|
| 2026.05.13 | ₩4,623 | ₩4,636 | ₩4,422 | ₩4,502 | -2.61% | 19.8만 |
|---|
| 2026.05.12 | ₩5,347 | ₩5,347 | ₩4,610 | ₩4,677 | -12.53% | 25만 |
|---|
| 2026.05.11 | ₩5,548 | ₩5,588 | ₩5,347 | ₩5,360 | -3.38% | 19.7만 |
|---|
| 2026.05.08 | ₩5,601 | ₩5,749 | ₩5,467 | ₩5,548 | -0.96% | 19만 |
|---|
| 2026.05.07 | ₩5,628 | ₩5,816 | ₩5,521 | ₩5,548 | -1.43% | 15.5만 |
|---|
| 2026.05.06 | ₩5,521 | ₩5,655 | ₩5,494 | ₩5,548 | +0.49% | 47.2만 |
|---|
| 2026.05.05 | ₩5,534 | ₩5,615 | ₩5,360 | ₩5,507 | -0.48% | 15.9만 |
|---|
| 2026.05.04 | ₩5,534 | ₩5,628 | ₩5,400 | ₩5,494 | -0.73% | 15.4만 |
|---|
| 2026.05.01 | ₩5,507 | ₩5,883 | ₩5,507 | ₩5,534 | +0.49% | 37만 |
|---|
| 2026.04.30 | ₩5,427 | ₩5,521 | ₩5,306 | ₩5,507 | +1.48% | 7.5만 |
|---|
| 2026.04.29 | ₩5,534 | ₩5,548 | ₩5,280 | ₩5,427 | -1.94% | 27.3만 |
|---|
| 2026.04.28 | ₩5,414 | ₩5,816 | ₩5,414 | ₩5,534 | +2.23% | 29만 |
|---|
| 2026.04.27 | ₩5,213 | ₩5,427 | ₩5,213 | ₩5,427 | +4.11% | 10.8만 |
|---|
| 2026.04.24 | ₩5,400 | ₩5,400 | ₩5,105 | ₩5,280 | -2.23% | 13.5만 |
|---|
| 2026.04.23 | ₩5,708 | ₩5,735 | ₩5,293 | ₩5,347 | -6.34% | 20.9만 |
|---|
| 2026.04.22 | ₩5,588 | ₩5,762 | ₩5,507 | ₩5,708 | +2.16% | 19.4만 |
|---|
| 2026.04.21 | ₩5,695 | ₩5,762 | ₩5,467 | ₩5,494 | -3.53% | 16.9만 |
|---|
| 2026.04.20 | ₩5,172 | ₩5,708 | ₩5,159 | ₩5,655 | +9.33% | 73.3만 |
|---|
| 2026.04.17 | ₩5,065 | ₩5,239 | ₩4,945 | ₩5,172 | +2.12% | 16만 |
|---|
| 2026.04.16 | ₩4,958 | ₩5,119 | ₩4,891 | ₩5,065 | +2.16% | 14.5만 |
|---|
| 2026.04.15 | ₩4,998 | ₩5,079 | ₩4,945 | ₩4,958 | -0.80% | 16.5만 |
|---|
| 2026.04.14 | ₩5,213 | ₩5,226 | ₩4,958 | ₩5,025 | -3.60% | 23.4만 |
|---|
| 2026.04.13 | ₩5,199 | ₩5,387 | ₩5,119 | ₩5,213 | +0.26% | 25.2만 |
|---|
| 2026.04.10 | ₩5,065 | ₩5,226 | ₩4,891 | ₩5,199 | +2.65% | 12.8만 |
|---|
| 2026.04.09 | ₩4,958 | ₩5,105 | ₩4,918 | ₩5,025 | +1.35% | 20.1만 |
|---|
| 2026.04.08 | ₩5,266 | ₩5,266 | ₩4,811 | ₩4,985 | -5.34% | 17.7만 |
|---|
| 2026.04.07 | ₩4,677 | ₩5,266 | ₩4,677 | ₩5,079 | +8.60% | 98.5만 |
|---|
| 2026.04.06 | ₩4,543 | ₩4,851 | ₩4,476 | ₩4,703 | +3.54% | 66.3만 |
|---|
| 2026.04.02 | ₩4,301 | ₩4,569 | ₩4,234 | ₩4,543 | +5.61% | 18.6만 |
|---|
| 2026.04.01 | ₩4,234 | ₩4,382 | ₩4,154 | ₩4,328 | +2.22% | 12.9만 |
|---|
| 2026.03.31 | ₩4,060 | ₩4,261 | ₩4,007 | ₩4,234 | +4.29% | 17.5만 |
|---|
| 2026.03.30 | ₩4,261 | ₩4,409 | ₩3,940 | ₩4,047 | -5.03% | 43.7만 |
|---|
| 2026.03.27 | ₩4,610 | ₩4,610 | ₩4,261 | ₩4,301 | -6.69% | 22.9만 |
|---|
| 2026.03.26 | ₩4,569 | ₩4,757 | ₩4,556 | ₩4,663 | +2.05% | 16.4만 |
|---|
| 2026.03.25 | ₩4,610 | ₩4,690 | ₩4,489 | ₩4,596 | -0.29% | 18.3만 |
|---|
| 2026.03.24 | ₩4,529 | ₩4,677 | ₩4,422 | ₩4,596 | +1.48% | 12.4만 |
|---|
| 2026.03.23 | ₩4,502 | ₩4,636 | ₩4,395 | ₩4,556 | +1.19% | 13.9만 |
|---|
| 2026.03.20 | ₩4,837 | ₩4,837 | ₩4,368 | ₩4,462 | -7.76% | 31만 |
|---|
| 2026.03.19 | ₩4,703 | ₩5,092 | ₩4,596 | ₩4,824 | +2.56% | 45.6만 |
|---|
| 2026.03.18 | ₩4,328 | ₩4,797 | ₩4,221 | ₩4,730 | +9.29% | 39.2만 |
|---|
| 2026.03.17 | ₩4,409 | ₩4,556 | ₩4,194 | ₩4,382 | -0.61% | 39.3만 |
|---|
| 2026.03.16 | ₩4,583 | ₩4,677 | ₩4,261 | ₩4,409 | -3.80% | 60.8만 |
|---|
| 2026.03.13 | ₩4,556 | ₩4,958 | ₩4,529 | ₩4,663 | +2.35% | 95.2만 |
|---|
| 2026.03.12 | ₩4,007 | ₩4,824 | ₩3,980 | ₩4,529 | +13.04% | 459만 |
|---|
| 2026.03.11 | ₩3,497 | ₩3,551 | ₩3,283 | ₩3,337 | -4.60% | 47.9만 |
|---|
| 2026.03.10 | ₩3,430 | ₩3,779 | ₩3,363 | ₩3,538 | +3.13% | 30.9만 |
|---|
| 2026.03.09 | ₩3,497 | ₩3,578 | ₩3,350 | ₩3,471 | -0.77% | 21.5만 |
|---|
| 2026.03.06 | ₩3,471 | ₩3,618 | ₩3,444 | ₩3,564 | +2.70% | 19.3만 |
|---|
| 2026.03.05 | ₩3,564 | ₩3,618 | ₩3,471 | ₩3,497 | -1.88% | 17.6만 |
|---|
| 2026.03.04 | ₩3,350 | ₩3,672 | ₩3,350 | ₩3,578 | +6.80% | 21.8만 |
|---|
| 2026.03.03 | ₩3,430 | ₩3,430 | ₩3,270 | ₩3,350 | -2.34% | 22.2만 |
|---|
| 2026.03.02 | ₩3,484 | ₩3,538 | ₩3,283 | ₩3,484 | 0.00% | 15.4만 |
|---|
| 2026.02.27 | ₩3,658 | ₩3,658 | ₩3,511 | ₩3,538 | -3.30% | 5.6만 |
|---|
| 2026.02.26 | ₩3,578 | ₩3,712 | ₩3,471 | ₩3,685 | +3.00% | 9.2만 |
|---|
| 2026.02.25 | ₩3,658 | ₩3,685 | ₩3,551 | ₩3,631 | -0.73% | 6.5만 |
|---|
| 2026.02.24 | ₩3,806 | ₩3,859 | ₩3,672 | ₩3,712 | -2.46% | 7.6만 |
|---|
| 2026.02.23 | ₩3,752 | ₩3,873 | ₩3,618 | ₩3,806 | +1.43% | 35.3만 |
|---|
| 2026.02.20 | ₩3,765 | ₩3,886 | ₩3,725 | ₩3,806 | +1.07% | 22.8만 |
|---|
| 2026.02.19 | ₩3,859 | ₩3,886 | ₩3,645 | ₩3,765 | -2.43% | 10.5만 |
|---|
| 2026.02.18 | ₩3,605 | ₩3,913 | ₩3,605 | ₩3,859 | +7.06% | 21만 |
|---|
| 2026.02.17 | ₩3,591 | ₩3,685 | ₩3,404 | ₩3,618 | +0.75% | 15.4만 |
|---|
| 2026.02.13 | ₩3,484 | ₩3,712 | ₩3,430 | ₩3,591 | +3.08% | 19.7만 |
|---|
| 2026.02.12 | ₩3,685 | ₩3,685 | ₩3,457 | ₩3,484 | -5.45% | 17.9만 |
|---|
| 2026.02.11 | ₩3,524 | ₩3,685 | ₩3,484 | ₩3,645 | +3.42% | 15.9만 |
|---|
| 2026.02.10 | ₩3,484 | ₩3,551 | ₩3,417 | ₩3,497 | +0.38% | 9.8만 |
|---|
| 2026.02.09 | ₩3,404 | ₩3,524 | ₩3,377 | ₩3,457 | +1.57% | 9.6만 |
|---|
| 2026.02.06 | ₩3,444 | ₩3,524 | ₩3,377 | ₩3,390 | -1.56% | 7.8만 |
|---|
| 2026.02.05 | ₩3,618 | ₩3,618 | ₩3,404 | ₩3,444 | -4.81% | 35.5만 |
|---|
| 2026.02.04 | ₩3,551 | ₩3,752 | ₩3,497 | ₩3,685 | +3.77% | 26.3만 |
|---|
| 2026.02.03 | ₩3,444 | ₩3,564 | ₩3,337 | ₩3,524 | +2.33% | 17.9만 |
|---|
| 2026.02.02 | ₩3,216 | ₩3,484 | ₩3,203 | ₩3,404 | +5.83% | 23.3만 |
|---|
| 2026.01.30 | ₩3,149 | ₩3,270 | ₩3,122 | ₩3,216 | +2.13% | 16.5만 |
|---|
| 2026.01.29 | ₩3,162 | ₩3,216 | ₩3,028 | ₩3,122 | -1.27% | 34.3만 |
|---|
| 2026.01.28 | ₩3,203 | ₩3,203 | ₩3,028 | ₩3,162 | -1.26% | 23.4만 |
|---|
| 2026.01.27 | ₩3,149 | ₩3,283 | ₩3,136 | ₩3,162 | +0.43% | 20.4만 |
|---|
| 2026.01.26 | ₩3,283 | ₩3,296 | ₩3,109 | ₩3,203 | -2.45% | 38.5만 |
|---|
| 2026.01.23 | ₩3,417 | ₩3,444 | ₩3,229 | ₩3,350 | -1.96% | 34.9만 |
|---|
| 2026.01.22 | ₩3,524 | ₩3,698 | ₩3,417 | ₩3,497 | -0.76% | 25만 |
|---|
| 2026.01.21 | ₩3,497 | ₩3,605 | ₩3,471 | ₩3,538 | +1.15% | 17.1만 |
|---|
| 2026.01.20 | ₩3,698 | ₩3,752 | ₩3,457 | ₩3,524 | -4.71% | 40.6만 |
|---|
| 2026.01.16 | ₩3,806 | ₩3,846 | ₩3,685 | ₩3,806 | 0.00% | 36.1만 |
|---|
| 2026.01.15 | ₩3,859 | ₩3,913 | ₩3,779 | ₩3,806 | -1.39% | 27.2만 |
|---|
| 2026.01.14 | ₩4,167 | ₩4,194 | ₩3,779 | ₩3,913 | -6.11% | 47.6만 |
|---|
| 2026.01.13 | ₩4,127 | ₩4,248 | ₩4,087 | ₩4,167 | +0.97% | 25.7만 |
|---|
| 2026.01.12 | ₩4,114 | ₩4,261 | ₩4,047 | ₩4,181 | +1.63% | 29.9만 |
|---|
| 2026.01.09 | ₩4,221 | ₩4,288 | ₩3,953 | ₩4,114 | -2.54% | 46.7만 |
|---|
| 2026.01.08 | ₩4,288 | ₩4,355 | ₩4,033 | ₩4,221 | -1.56% | 66.6만 |
|---|
| 2026.01.07 | ₩3,940 | ₩4,301 | ₩3,940 | ₩4,288 | +8.84% | 85.6만 |
|---|
| 2026.01.06 | ₩3,779 | ₩4,047 | ₩3,752 | ₩3,899 | +3.19% | 86.3만 |
|---|
| 2026.01.05 | ₩3,484 | ₩3,859 | ₩3,404 | ₩3,819 | +9.62% | 69.5만 |
|---|
| 2026.01.02 | ₩3,243 | ₩3,471 | ₩3,176 | ₩3,457 | +6.61% | 55.2만 |
|---|
| 2025.12.31 | ₩2,988 | ₩3,270 | ₩2,988 | ₩3,243 | +8.52% | 42.1만 |
|---|
| 2025.12.30 | ₩2,881 | ₩2,975 | ₩2,814 | ₩2,948 | +2.33% | 28.3만 |
|---|
| 2025.12.29 | ₩2,948 | ₩2,988 | ₩2,868 | ₩2,894 | -1.82% | 30.5만 |
|---|
| 2025.12.26 | ₩3,082 | ₩3,082 | ₩3,015 | ₩3,055 | -0.87% | 13.7만 |
|---|
| 2025.12.24 | ₩3,095 | ₩3,122 | ₩3,042 | ₩3,109 | +0.43% | 10.9만 |
|---|
| 2025.12.23 | ₩3,136 | ₩3,189 | ₩3,015 | ₩3,095 | -1.28% | 32.9만 |
|---|
| 2025.12.22 | ₩3,176 | ₩3,350 | ₩3,136 | ₩3,189 | +0.42% | 33.3만 |
|---|
| 2025.12.19 | ₩3,095 | ₩3,189 | ₩2,948 | ₩3,149 | +1.73% | 78.8만 |
|---|
| 2025.12.18 | ₩2,975 | ₩3,390 | ₩2,975 | ₩3,109 | +4.50% | 132.4만 |
|---|
| 2025.12.17 | ₩2,908 | ₩3,082 | ₩2,814 | ₩2,935 | +0.92% | 102.8만 |
|---|
| 2025.12.16 | ₩2,774 | ₩3,042 | ₩2,760 | ₩2,908 | +4.83% | 272.2만 |
|---|
| 2025.12.15 | ₩2,600 | ₩2,626 | ₩2,385 | ₩2,452 | -5.67% | 113.5만 |
|---|
| 2025.12.12 | ₩2,372 | ₩2,760 | ₩2,372 | ₩2,613 | +10.17% | 176.9만 |
|---|
| 2025.12.11 | ₩2,372 | ₩2,425 | ₩1,863 | ₩2,412 | +1.69% | 581.8만 |
|---|
| 2025.12.10 | ₩2,921 | ₩2,961 | ₩2,747 | ₩2,881 | -1.38% | 132만 |
|---|
| 2025.12.09 | ₩2,921 | ₩3,028 | ₩2,881 | ₩2,948 | +0.92% | 66만 |
|---|
| 2025.12.08 | ₩2,948 | ₩3,002 | ₩2,707 | ₩2,827 | -4.09% | 95.7만 |
|---|
| 2025.12.05 | ₩3,162 | ₩3,216 | ₩2,921 | ₩2,948 | -6.78% | 88.6만 |
|---|
| 2025.12.04 | ₩3,229 | ₩3,283 | ₩3,136 | ₩3,176 | -1.66% | 57.2만 |
|---|
| 2025.12.03 | ₩3,377 | ₩3,457 | ₩3,216 | ₩3,243 | -3.97% | 76.8만 |
|---|
| 2025.12.02 | ₩3,591 | ₩3,591 | ₩3,350 | ₩3,350 | -6.72% | 61.7만 |
|---|
| 2025.12.01 | ₩3,725 | ₩3,739 | ₩3,524 | ₩3,591 | -3.60% | 61만 |
|---|
| 2025.11.28 | ₩3,913 | ₩3,913 | ₩3,712 | ₩3,806 | -2.74% | 44만 |
|---|
| 2025.11.26 | ₩3,605 | ₩4,007 | ₩3,605 | ₩3,859 | +7.06% | 70.8만 |
|---|
| 2025.11.25 | ₩3,471 | ₩3,712 | ₩3,417 | ₩3,685 | +6.18% | 56.1만 |
|---|
| 2025.11.24 | ₩3,618 | ₩3,739 | ₩3,377 | ₩3,471 | -4.07% | 97.7만 |
|---|
| 2025.11.21 | ₩3,497 | ₩3,752 | ₩3,430 | ₩3,591 | +2.68% | 169.3만 |
|---|
| 2025.11.20 | ₩4,194 | ₩4,328 | ₩3,069 | ₩3,310 | -21.09% | 440.1만 |
|---|
| 2025.11.19 | ₩4,007 | ₩4,569 | ₩3,792 | ₩4,033 | +0.67% | 1021.2만 |
|---|
| 2025.11.18 | ₩3,752 | ₩4,342 | ₩3,404 | ₩3,859 | +2.86% | 1201.1만 |
|---|
| 2025.11.17 | ₩3,471 | ₩3,497 | ₩3,203 | ₩3,283 | -5.41% | 20만 |
|---|
| 2025.11.14 | ₩3,444 | ₩3,618 | ₩3,363 | ₩3,497 | +1.56% | 19.7만 |
|---|
| 2025.11.13 | ₩3,645 | ₩3,685 | ₩3,417 | ₩3,538 | -2.94% | 32.3만 |
|---|
| 2025.11.12 | ₩3,310 | ₩3,739 | ₩3,310 | ₩3,631 | +9.72% | 48.3만 |
|---|
| 2025.11.11 | ₩3,162 | ₩3,457 | ₩3,149 | ₩3,283 | +3.81% | 19.6만 |
|---|
| 2025.11.10 | ₩3,189 | ₩3,229 | ₩3,136 | ₩3,149 | -1.26% | 9.6만 |
|---|
| 2025.11.07 | ₩3,149 | ₩3,203 | ₩3,055 | ₩3,149 | 0.00% | 20만 |
|---|
| 2025.11.06 | ₩3,283 | ₩3,283 | ₩3,149 | ₩3,149 | -4.08% | 9.5만 |
|---|
| 2025.11.05 | ₩3,136 | ₩3,296 | ₩3,082 | ₩3,283 | +4.70% | 12.8만 |
|---|
| 2025.11.04 | ₩3,229 | ₩3,229 | ₩3,122 | ₩3,136 | -2.90% | 9만 |
|---|
| 2025.11.03 | ₩3,149 | ₩3,283 | ₩3,082 | ₩3,216 | +2.13% | 8.9만 |
|---|
| 2025.10.31 | ₩3,055 | ₩3,377 | ₩3,055 | ₩3,149 | +3.07% | 31.2만 |
|---|
| 2025.10.30 | ₩3,243 | ₩3,310 | ₩2,975 | ₩3,015 | -7.02% | 17.7만 |
|---|
| 2025.10.29 | ₩3,417 | ₩3,471 | ₩3,109 | ₩3,283 | -3.92% | 25.6만 |
|---|
| 2025.10.28 | ₩2,948 | ₩3,792 | ₩2,908 | ₩3,444 | +16.82% | 213.4만 |
|---|
| 2025.10.27 | ₩3,002 | ₩3,069 | ₩2,921 | ₩2,921 | -2.68% | 9.6만 |
|---|
| 2025.10.24 | ₩3,095 | ₩3,095 | ₩2,935 | ₩3,002 | -3.03% | 14.8만 |
|---|
| 2025.10.23 | ₩3,082 | ₩3,109 | ₩3,015 | ₩3,042 | -1.30% | 12.6만 |
|---|
| 2025.10.22 | ₩3,015 | ₩3,055 | ₩2,894 | ₩3,042 | +0.89% | 18.1만 |
|---|
| 2025.10.21 | ₩2,948 | ₩3,176 | ₩2,948 | ₩3,028 | +2.73% | 18.9만 |
|---|
| 2025.10.20 | ₩2,841 | ₩2,988 | ₩2,801 | ₩2,948 | +3.77% | 19.3만 |
|---|
| 2025.10.17 | ₩2,881 | ₩2,948 | ₩2,774 | ₩2,854 | -0.93% | 14.3만 |
|---|
| 2025.10.16 | ₩2,787 | ₩2,908 | ₩2,774 | ₩2,908 | +4.33% | 15.7만 |
|---|
| 2025.10.15 | ₩2,801 | ₩2,827 | ₩2,747 | ₩2,760 | -1.44% | 10.9만 |
|---|
| 2025.10.14 | ₩2,667 | ₩2,801 | ₩2,653 | ₩2,774 | +4.02% | 16.2만 |
|---|
| 2025.10.13 | ₩2,693 | ₩2,747 | ₩2,640 | ₩2,653 | -1.49% | 24.2만 |
|---|
| 2025.10.10 | ₩2,707 | ₩2,774 | ₩2,653 | ₩2,667 | -1.49% | 13만 |
|---|