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 | ₩6,781 | ₩7,101 | ₩6,687 | ₩6,861 | +1.18% | 40.6만 |
| 2026.10.08 | ₩6,861 | ₩7,101 | ₩6,647 | ₩6,781 | -1.17% | 92.9만 |
| 2026.10.07 | ₩6,661 | ₩6,714 | ₩6,447 | ₩6,647 | -0.20% | 17.4만 |
| 2026.10.06 | ₩6,727 | ₩6,968 | ₩6,474 | ₩6,781 | +0.79% | 55.1만 |
| 2026.10.05 | ₩6,888 | ₩6,928 | ₩6,581 | ₩6,701 | -2.71% | 41.3만 |
| 2026.10.02 | ₩6,727 | ₩6,861 | ₩6,474 | ₩6,821 | +1.39% | 45만 |
| 2026.10.01 | ₩6,140 | ₩6,821 | ₩6,020 | ₩6,647 | +8.26% | 91만 |
| 2026.09.30 | ₩5,740 | ₩6,260 | ₩5,686 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,167 |
| +7.44% |
| 39.4만 |
| 2026.09.29 | ₩5,606 | ₩5,886 | ₩5,579 | ₩5,700 | +1.67% | 28.5만 |
|---|
| 2026.09.28 | ₩5,366 | ₩5,593 | ₩5,366 | ₩5,539 | +3.23% | 32.3만 |
|---|
| 2026.09.25 | ₩5,433 | ₩5,473 | ₩5,339 | ₩5,379 | -0.98% | 29.8만 |
|---|
| 2026.09.24 | ₩5,459 | ₩5,606 | ₩5,353 | ₩5,433 | -0.49% | 27.7만 |
|---|
| 2026.09.23 | ₩5,726 | ₩5,726 | ₩5,339 | ₩5,393 | -5.83% | 25.3만 |
|---|
| 2026.09.22 | ₩5,646 | ₩5,820 | ₩5,579 | ₩5,726 | +1.42% | 32.4만 |
|---|
| 2026.09.21 | ₩5,833 | ₩6,113 | ₩5,419 | ₩5,553 | -4.81% | 74.3만 |
|---|
| 2026.09.18 | ₩5,700 | ₩5,806 | ₩5,553 | ₩5,673 | -0.47% | 32만 |
|---|
| 2026.09.17 | ₩5,526 | ₩5,700 | ₩5,299 | ₩5,673 | +2.66% | 58.3만 |
|---|
| 2026.09.16 | ₩5,673 | ₩6,060 | ₩5,339 | ₩5,366 | -5.41% | 267.4만 |
|---|
| 2026.09.15 | ₩4,819 | ₩5,539 | ₩4,325 | ₩5,459 | +13.30% | 1156.6만 |
|---|
| 2026.09.14 | ₩4,285 | ₩4,298 | ₩3,831 | ₩4,058 | -5.30% | 53.3만 |
|---|
| 2026.09.11 | ₩4,138 | ₩4,205 | ₩4,138 | ₩4,191 | +1.29% | 5.8만 |
|---|
| 2026.09.10 | ₩4,111 | ₩4,338 | ₩4,058 | ₩4,071 | -0.97% | 21.7만 |
|---|
| 2026.09.09 | ₩4,485 | ₩4,485 | ₩4,058 | ₩4,111 | -8.33% | 16.7만 |
|---|
| 2026.09.08 | ₩4,445 | ₩4,525 | ₩4,365 | ₩4,498 | +1.20% | 8.3만 |
|---|
| 2026.09.04 | ₩4,365 | ₩4,498 | ₩4,338 | ₩4,472 | +2.45% | 9만 |
|---|
| 2026.09.03 | ₩4,258 | ₩4,458 | ₩4,218 | ₩4,378 | +2.82% | 11.8만 |
|---|
| 2026.09.02 | ₩4,338 | ₩4,365 | ₩4,205 | ₩4,245 | -2.15% | 6.5만 |
|---|
| 2026.09.01 | ₩4,512 | ₩4,525 | ₩4,218 | ₩4,258 | -5.62% | 8.3만 |
|---|
| 2026.08.31 | ₩4,445 | ₩4,578 | ₩4,298 | ₩4,538 | +2.10% | 10.4만 |
|---|
| 2026.08.28 | ₩4,498 | ₩4,538 | ₩4,405 | ₩4,418 | -1.78% | 3만 |
|---|
| 2026.08.27 | ₩4,418 | ₩4,538 | ₩4,378 | ₩4,458 | +0.91% | 7.6만 |
|---|
| 2026.08.26 | ₩4,271 | ₩4,485 | ₩4,271 | ₩4,472 | +4.69% | 7.4만 |
|---|
| 2026.08.25 | ₩4,125 | ₩4,325 | ₩4,125 | ₩4,271 | +3.56% | 6.4만 |
|---|
| 2026.08.24 | ₩4,218 | ₩4,338 | ₩4,205 | ₩4,231 | +0.32% | 5.8만 |
|---|
| 2026.08.21 | ₩4,111 | ₩4,231 | ₩4,098 | ₩4,205 | +2.27% | 9.4만 |
|---|
| 2026.08.20 | ₩4,138 | ₩4,151 | ₩4,058 | ₩4,058 | -1.94% | 7.3만 |
|---|
| 2026.08.19 | ₩4,231 | ₩4,325 | ₩4,178 | ₩4,178 | -1.26% | 3.7만 |
|---|
| 2026.08.18 | ₩4,218 | ₩4,298 | ₩4,165 | ₩4,165 | -1.27% | 7.8만 |
|---|
| 2026.08.17 | ₩4,338 | ₩4,391 | ₩4,178 | ₩4,231 | -2.46% | 14.3만 |
|---|
| 2026.08.14 | ₩4,418 | ₩4,458 | ₩4,351 | ₩4,365 | -1.21% | 4.7만 |
|---|
| 2026.08.13 | ₩4,565 | ₩4,605 | ₩4,405 | ₩4,445 | -2.63% | 7.4만 |
|---|
| 2026.08.12 | ₩4,458 | ₩4,632 | ₩4,405 | ₩4,538 | +1.80% | 10.6만 |
|---|
| 2026.08.11 | ₩4,538 | ₩4,618 | ₩4,418 | ₩4,458 | -1.76% | 13만 |
|---|
| 2026.08.10 | ₩4,618 | ₩4,618 | ₩4,512 | ₩4,525 | -2.02% | 7.6만 |
|---|
| 2026.08.07 | ₩4,552 | ₩4,645 | ₩4,512 | ₩4,632 | +1.76% | 8.4만 |
|---|
| 2026.08.06 | ₩4,672 | ₩4,739 | ₩4,512 | ₩4,512 | -3.43% | 19.5만 |
|---|
| 2026.08.05 | ₩4,672 | ₩4,805 | ₩4,592 | ₩4,658 | -0.29% | 25.2만 |
|---|
| 2026.08.04 | ₩4,739 | ₩4,779 | ₩4,632 | ₩4,645 | -1.97% | 9.7만 |
|---|
| 2026.08.03 | ₩4,592 | ₩4,819 | ₩4,592 | ₩4,658 | +1.45% | 11.8만 |
|---|
| 2026.07.31 | ₩4,632 | ₩4,698 | ₩4,458 | ₩4,552 | -1.73% | 25.9만 |
|---|
| 2026.07.30 | ₩4,632 | ₩4,685 | ₩4,605 | ₩4,658 | +0.58% | 4.7만 |
|---|
| 2026.07.29 | ₩4,885 | ₩4,925 | ₩4,565 | ₩4,632 | -5.19% | 18.4만 |
|---|
| 2026.07.28 | ₩4,992 | ₩5,005 | ₩4,872 | ₩4,885 | -2.14% | 7.9만 |
|---|
| 2026.07.27 | ₩4,939 | ₩5,059 | ₩4,939 | ₩4,992 | +1.08% | 6.1만 |
|---|
| 2026.07.24 | ₩4,899 | ₩5,086 | ₩4,872 | ₩4,925 | +0.54% | 4.2만 |
|---|
| 2026.07.23 | ₩5,046 | ₩5,046 | ₩4,899 | ₩4,912 | -2.65% | 6만 |
|---|
| 2026.07.22 | ₩5,046 | ₩5,179 | ₩5,046 | ₩5,139 | +1.85% | 9.1만 |
|---|
| 2026.07.21 | ₩4,992 | ₩5,126 | ₩4,992 | ₩5,086 | +1.87% | 6.8만 |
|---|
| 2026.07.20 | ₩5,005 | ₩5,059 | ₩4,872 | ₩4,965 | -0.80% | 10만 |
|---|
| 2026.07.17 | ₩5,112 | ₩5,166 | ₩4,992 | ₩5,005 | -2.09% | 8.6만 |
|---|
| 2026.07.16 | ₩5,339 | ₩5,406 | ₩5,112 | ₩5,112 | -4.25% | 12.1만 |
|---|
| 2026.07.15 | ₩5,059 | ₩5,379 | ₩5,046 | ₩5,353 | +5.80% | 16.3만 |
|---|
| 2026.07.14 | ₩5,072 | ₩5,152 | ₩5,005 | ₩5,059 | -0.26% | 12.8만 |
|---|
| 2026.07.13 | ₩5,433 | ₩5,553 | ₩5,072 | ₩5,072 | -6.63% | 15.1만 |
|---|
| 2026.07.10 | ₩5,152 | ₩5,433 | ₩5,139 | ₩5,379 | +4.40% | 15.7만 |
|---|
| 2026.07.09 | ₩5,166 | ₩5,166 | ₩5,072 | ₩5,112 | -1.03% | 7.5만 |
|---|
| 2026.07.08 | ₩5,126 | ₩5,179 | ₩5,005 | ₩5,126 | 0.00% | 13.7만 |
|---|
| 2026.07.07 | ₩5,086 | ₩5,166 | ₩5,072 | ₩5,126 | +0.79% | 14만 |
|---|
| 2026.07.06 | ₩5,192 | ₩5,339 | ₩5,086 | ₩5,086 | -2.06% | 11.2만 |
|---|
| 2026.07.02 | ₩5,246 | ₩5,446 | ₩5,112 | ₩5,219 | -0.51% | 13.6만 |
|---|
| 2026.07.01 | ₩5,246 | ₩5,353 | ₩5,139 | ₩5,179 | -1.27% | 27.2만 |
|---|
| 2026.06.30 | ₩5,312 | ₩5,339 | ₩5,005 | ₩5,192 | -2.26% | 18.7만 |
|---|
| 2026.06.29 | ₩5,272 | ₩5,393 | ₩5,112 | ₩5,312 | +0.76% | 16.6만 |
|---|
| 2026.06.26 | ₩5,126 | ₩5,446 | ₩5,112 | ₩5,272 | +2.86% | 42.6만 |
|---|
| 2026.06.25 | ₩5,126 | ₩5,192 | ₩5,072 | ₩5,126 | 0.00% | 13.4만 |
|---|
| 2026.06.24 | ₩5,126 | ₩5,192 | ₩5,099 | ₩5,152 | +0.52% | 11.2만 |
|---|
| 2026.06.23 | ₩4,979 | ₩5,152 | ₩4,939 | ₩5,126 | +2.95% | 11.2만 |
|---|
| 2026.06.22 | ₩5,152 | ₩5,206 | ₩4,912 | ₩4,965 | -3.63% | 17.1만 |
|---|
| 2026.06.18 | ₩5,099 | ₩5,433 | ₩4,979 | ₩5,206 | +2.09% | 28.1만 |
|---|
| 2026.06.17 | ₩5,339 | ₩5,793 | ₩5,005 | ₩5,032 | -5.75% | 117.4만 |
|---|
| 2026.06.16 | ₩4,992 | ₩5,152 | ₩4,725 | ₩4,792 | -4.01% | 49.3만 |
|---|
| 2026.06.15 | ₩5,086 | ₩5,126 | ₩4,792 | ₩4,925 | -3.15% | 23.9만 |
|---|
| 2026.06.12 | ₩4,685 | ₩5,780 | ₩4,658 | ₩5,059 | +7.98% | 183만 |
|---|
| 2026.06.11 | ₩4,725 | ₩4,979 | ₩4,218 | ₩4,618 | -2.26% | 932.9만 |
|---|
| 2026.06.10 | ₩4,432 | ₩4,498 | ₩4,178 | ₩4,245 | -4.22% | 21.1만 |
|---|
| 2026.06.09 | ₩4,391 | ₩4,512 | ₩4,285 | ₩4,405 | +0.30% | 7.4만 |
|---|
| 2026.06.08 | ₩4,151 | ₩4,485 | ₩4,044 | ₩4,405 | +6.11% | 15.8만 |
|---|
| 2026.06.05 | ₩4,338 | ₩4,338 | ₩4,084 | ₩4,111 | -5.23% | 7.9만 |
|---|
| 2026.06.04 | ₩4,391 | ₩4,485 | ₩4,325 | ₩4,432 | +0.91% | 7.1만 |
|---|
| 2026.06.03 | ₩4,498 | ₩4,498 | ₩4,338 | ₩4,418 | -1.78% | 8.4만 |
|---|
| 2026.06.02 | ₩4,178 | ₩4,552 | ₩4,178 | ₩4,485 | +7.35% | 13.1만 |
|---|
| 2026.06.01 | ₩4,405 | ₩4,405 | ₩4,004 | ₩4,231 | -3.94% | 26.5만 |
|---|
| 2026.05.29 | ₩4,578 | ₩4,578 | ₩4,365 | ₩4,418 | -3.50% | 7.5만 |
|---|
| 2026.05.28 | ₩4,472 | ₩4,632 | ₩4,418 | ₩4,565 | +2.09% | 7.7만 |
|---|
| 2026.05.27 | ₩4,578 | ₩4,672 | ₩4,338 | ₩4,405 | -3.79% | 10.5만 |
|---|
| 2026.05.26 | ₩4,538 | ₩4,645 | ₩4,418 | ₩4,578 | +0.88% | 6.7만 |
|---|
| 2026.05.22 | ₩4,605 | ₩4,685 | ₩4,485 | ₩4,498 | -2.32% | 7만 |
|---|
| 2026.05.21 | ₩4,391 | ₩4,632 | ₩4,298 | ₩4,605 | +4.86% | 12.6만 |
|---|
| 2026.05.20 | ₩4,325 | ₩4,405 | ₩4,178 | ₩4,405 | +1.85% | 6.7만 |
|---|
| 2026.05.19 | ₩4,498 | ₩4,498 | ₩4,285 | ₩4,325 | -3.86% | 14.4만 |
|---|
| 2026.05.18 | ₩4,285 | ₩4,645 | ₩4,285 | ₩4,592 | +7.17% | 20.4만 |
|---|
| 2026.05.15 | ₩4,485 | ₩4,485 | ₩4,298 | ₩4,338 | -3.27% | 6.2만 |
|---|
| 2026.05.14 | ₩4,472 | ₩4,605 | ₩4,405 | ₩4,552 | +1.79% | 8.9만 |
|---|
| 2026.05.13 | ₩4,605 | ₩4,618 | ₩4,405 | ₩4,485 | -2.61% | 19.8만 |
|---|
| 2026.05.12 | ₩5,326 | ₩5,326 | ₩4,592 | ₩4,658 | -12.53% | 25만 |
|---|
| 2026.05.11 | ₩5,526 | ₩5,566 | ₩5,326 | ₩5,339 | -3.38% | 19.7만 |
|---|
| 2026.05.08 | ₩5,579 | ₩5,726 | ₩5,446 | ₩5,526 | -0.96% | 19만 |
|---|
| 2026.05.07 | ₩5,606 | ₩5,793 | ₩5,499 | ₩5,526 | -1.43% | 15.5만 |
|---|
| 2026.05.06 | ₩5,499 | ₩5,633 | ₩5,473 | ₩5,526 | +0.49% | 47.2만 |
|---|
| 2026.05.05 | ₩5,513 | ₩5,593 | ₩5,339 | ₩5,486 | -0.48% | 15.9만 |
|---|
| 2026.05.04 | ₩5,513 | ₩5,606 | ₩5,379 | ₩5,473 | -0.73% | 15.4만 |
|---|
| 2026.05.01 | ₩5,486 | ₩5,860 | ₩5,486 | ₩5,513 | +0.49% | 37만 |
|---|
| 2026.04.30 | ₩5,406 | ₩5,499 | ₩5,286 | ₩5,486 | +1.48% | 7.5만 |
|---|
| 2026.04.29 | ₩5,513 | ₩5,526 | ₩5,259 | ₩5,406 | -1.94% | 27.3만 |
|---|
| 2026.04.28 | ₩5,393 | ₩5,793 | ₩5,393 | ₩5,513 | +2.23% | 29만 |
|---|
| 2026.04.27 | ₩5,192 | ₩5,406 | ₩5,192 | ₩5,406 | +4.11% | 10.8만 |
|---|
| 2026.04.24 | ₩5,379 | ₩5,379 | ₩5,086 | ₩5,259 | -2.23% | 13.5만 |
|---|
| 2026.04.23 | ₩5,686 | ₩5,713 | ₩5,272 | ₩5,326 | -6.34% | 20.9만 |
|---|
| 2026.04.22 | ₩5,566 | ₩5,740 | ₩5,486 | ₩5,686 | +2.16% | 19.4만 |
|---|
| 2026.04.21 | ₩5,673 | ₩5,740 | ₩5,446 | ₩5,473 | -3.53% | 16.9만 |
|---|
| 2026.04.20 | ₩5,152 | ₩5,686 | ₩5,139 | ₩5,633 | +9.33% | 73.3만 |
|---|
| 2026.04.17 | ₩5,046 | ₩5,219 | ₩4,925 | ₩5,152 | +2.12% | 16만 |
|---|
| 2026.04.16 | ₩4,939 | ₩5,099 | ₩4,872 | ₩5,046 | +2.16% | 14.5만 |
|---|
| 2026.04.15 | ₩4,979 | ₩5,059 | ₩4,925 | ₩4,939 | -0.80% | 16.5만 |
|---|
| 2026.04.14 | ₩5,192 | ₩5,206 | ₩4,939 | ₩5,005 | -3.60% | 23.4만 |
|---|
| 2026.04.13 | ₩5,179 | ₩5,366 | ₩5,099 | ₩5,192 | +0.26% | 25.2만 |
|---|
| 2026.04.10 | ₩5,046 | ₩5,206 | ₩4,872 | ₩5,179 | +2.65% | 12.8만 |
|---|
| 2026.04.09 | ₩4,939 | ₩5,086 | ₩4,899 | ₩5,005 | +1.35% | 20.1만 |
|---|
| 2026.04.08 | ₩5,246 | ₩5,246 | ₩4,792 | ₩4,965 | -5.34% | 17.7만 |
|---|
| 2026.04.07 | ₩4,658 | ₩5,246 | ₩4,658 | ₩5,059 | +8.60% | 98.5만 |
|---|
| 2026.04.06 | ₩4,525 | ₩4,832 | ₩4,458 | ₩4,685 | +3.54% | 66.3만 |
|---|
| 2026.04.02 | ₩4,285 | ₩4,552 | ₩4,218 | ₩4,525 | +5.61% | 18.6만 |
|---|
| 2026.04.01 | ₩4,218 | ₩4,365 | ₩4,138 | ₩4,311 | +2.22% | 12.9만 |
|---|
| 2026.03.31 | ₩4,044 | ₩4,245 | ₩3,991 | ₩4,218 | +4.29% | 17.5만 |
|---|
| 2026.03.30 | ₩4,245 | ₩4,391 | ₩3,924 | ₩4,031 | -5.03% | 43.7만 |
|---|
| 2026.03.27 | ₩4,592 | ₩4,592 | ₩4,245 | ₩4,285 | -6.69% | 22.9만 |
|---|
| 2026.03.26 | ₩4,552 | ₩4,739 | ₩4,538 | ₩4,645 | +2.05% | 16.4만 |
|---|
| 2026.03.25 | ₩4,592 | ₩4,672 | ₩4,472 | ₩4,578 | -0.29% | 18.3만 |
|---|
| 2026.03.24 | ₩4,512 | ₩4,658 | ₩4,405 | ₩4,578 | +1.48% | 12.4만 |
|---|
| 2026.03.23 | ₩4,485 | ₩4,618 | ₩4,378 | ₩4,538 | +1.19% | 13.9만 |
|---|
| 2026.03.20 | ₩4,819 | ₩4,819 | ₩4,351 | ₩4,445 | -7.76% | 31만 |
|---|
| 2026.03.19 | ₩4,685 | ₩5,072 | ₩4,578 | ₩4,805 | +2.56% | 45.6만 |
|---|
| 2026.03.18 | ₩4,311 | ₩4,779 | ₩4,205 | ₩4,712 | +9.29% | 39.2만 |
|---|
| 2026.03.17 | ₩4,391 | ₩4,538 | ₩4,178 | ₩4,365 | -0.61% | 39.3만 |
|---|
| 2026.03.16 | ₩4,565 | ₩4,658 | ₩4,245 | ₩4,391 | -3.80% | 60.8만 |
|---|
| 2026.03.13 | ₩4,538 | ₩4,939 | ₩4,512 | ₩4,645 | +2.35% | 95.2만 |
|---|
| 2026.03.12 | ₩3,991 | ₩4,805 | ₩3,964 | ₩4,512 | +13.04% | 459만 |
|---|
| 2026.03.11 | ₩3,484 | ₩3,537 | ₩3,270 | ₩3,324 | -4.60% | 47.9만 |
|---|
| 2026.03.10 | ₩3,417 | ₩3,764 | ₩3,350 | ₩3,524 | +3.13% | 30.9만 |
|---|
| 2026.03.09 | ₩3,484 | ₩3,564 | ₩3,337 | ₩3,457 | -0.77% | 21.5만 |
|---|
| 2026.03.06 | ₩3,457 | ₩3,604 | ₩3,430 | ₩3,551 | +2.70% | 19.3만 |
|---|
| 2026.03.05 | ₩3,551 | ₩3,604 | ₩3,457 | ₩3,484 | -1.88% | 17.6만 |
|---|
| 2026.03.04 | ₩3,337 | ₩3,657 | ₩3,337 | ₩3,564 | +6.80% | 21.8만 |
|---|
| 2026.03.03 | ₩3,417 | ₩3,417 | ₩3,257 | ₩3,337 | -2.34% | 22.2만 |
|---|
| 2026.03.02 | ₩3,470 | ₩3,524 | ₩3,270 | ₩3,470 | 0.00% | 15.4만 |
|---|
| 2026.02.27 | ₩3,644 | ₩3,644 | ₩3,497 | ₩3,524 | -3.30% | 5.6만 |
|---|
| 2026.02.26 | ₩3,564 | ₩3,697 | ₩3,457 | ₩3,671 | +3.00% | 9.2만 |
|---|
| 2026.02.25 | ₩3,644 | ₩3,671 | ₩3,537 | ₩3,617 | -0.73% | 6.5만 |
|---|
| 2026.02.24 | ₩3,791 | ₩3,844 | ₩3,657 | ₩3,697 | -2.46% | 7.6만 |
|---|
| 2026.02.23 | ₩3,737 | ₩3,858 | ₩3,604 | ₩3,791 | +1.43% | 35.3만 |
|---|
| 2026.02.20 | ₩3,751 | ₩3,871 | ₩3,711 | ₩3,791 | +1.07% | 22.8만 |
|---|
| 2026.02.19 | ₩3,844 | ₩3,871 | ₩3,631 | ₩3,751 | -2.43% | 10.5만 |
|---|
| 2026.02.18 | ₩3,591 | ₩3,898 | ₩3,591 | ₩3,844 | +7.06% | 21만 |
|---|
| 2026.02.17 | ₩3,577 | ₩3,671 | ₩3,390 | ₩3,604 | +0.75% | 15.4만 |
|---|
| 2026.02.13 | ₩3,470 | ₩3,697 | ₩3,417 | ₩3,577 | +3.08% | 19.7만 |
|---|
| 2026.02.12 | ₩3,671 | ₩3,671 | ₩3,444 | ₩3,470 | -5.45% | 17.9만 |
|---|
| 2026.02.11 | ₩3,510 | ₩3,671 | ₩3,470 | ₩3,631 | +3.42% | 15.9만 |
|---|
| 2026.02.10 | ₩3,470 | ₩3,537 | ₩3,404 | ₩3,484 | +0.38% | 9.8만 |
|---|
| 2026.02.09 | ₩3,390 | ₩3,510 | ₩3,364 | ₩3,444 | +1.57% | 9.6만 |
|---|
| 2026.02.06 | ₩3,430 | ₩3,510 | ₩3,364 | ₩3,377 | -1.56% | 7.8만 |
|---|
| 2026.02.05 | ₩3,604 | ₩3,604 | ₩3,390 | ₩3,430 | -4.81% | 35.5만 |
|---|
| 2026.02.04 | ₩3,537 | ₩3,737 | ₩3,484 | ₩3,671 | +3.77% | 26.3만 |
|---|
| 2026.02.03 | ₩3,430 | ₩3,551 | ₩3,324 | ₩3,510 | +2.33% | 17.9만 |
|---|
| 2026.02.02 | ₩3,203 | ₩3,470 | ₩3,190 | ₩3,390 | +5.83% | 23.3만 |
|---|
| 2026.01.30 | ₩3,137 | ₩3,257 | ₩3,110 | ₩3,203 | +2.13% | 16.5만 |
|---|
| 2026.01.29 | ₩3,150 | ₩3,203 | ₩3,017 | ₩3,110 | -1.27% | 34.3만 |
|---|
| 2026.01.28 | ₩3,190 | ₩3,190 | ₩3,017 | ₩3,150 | -1.26% | 23.4만 |
|---|
| 2026.01.27 | ₩3,137 | ₩3,270 | ₩3,123 | ₩3,150 | +0.43% | 20.4만 |
|---|
| 2026.01.26 | ₩3,270 | ₩3,284 | ₩3,097 | ₩3,190 | -2.45% | 38.5만 |
|---|
| 2026.01.23 | ₩3,404 | ₩3,430 | ₩3,217 | ₩3,337 | -1.96% | 34.9만 |
|---|
| 2026.01.22 | ₩3,510 | ₩3,684 | ₩3,404 | ₩3,484 | -0.76% | 25만 |
|---|
| 2026.01.21 | ₩3,484 | ₩3,591 | ₩3,457 | ₩3,524 | +1.15% | 17.1만 |
|---|
| 2026.01.20 | ₩3,684 | ₩3,737 | ₩3,444 | ₩3,510 | -4.71% | 40.6만 |
|---|
| 2026.01.16 | ₩3,791 | ₩3,831 | ₩3,671 | ₩3,791 | 0.00% | 36.1만 |
|---|
| 2026.01.15 | ₩3,844 | ₩3,898 | ₩3,764 | ₩3,791 | -1.39% | 27.2만 |
|---|
| 2026.01.14 | ₩4,151 | ₩4,178 | ₩3,764 | ₩3,898 | -6.11% | 47.6만 |
|---|
| 2026.01.13 | ₩4,111 | ₩4,231 | ₩4,071 | ₩4,151 | +0.97% | 25.7만 |
|---|
| 2026.01.12 | ₩4,098 | ₩4,245 | ₩4,031 | ₩4,165 | +1.63% | 29.9만 |
|---|
| 2026.01.09 | ₩4,205 | ₩4,271 | ₩3,938 | ₩4,098 | -2.54% | 46.7만 |
|---|
| 2026.01.08 | ₩4,271 | ₩4,338 | ₩4,018 | ₩4,205 | -1.56% | 66.6만 |
|---|
| 2026.01.07 | ₩3,924 | ₩4,285 | ₩3,924 | ₩4,271 | +8.84% | 85.6만 |
|---|
| 2026.01.06 | ₩3,764 | ₩4,031 | ₩3,737 | ₩3,884 | +3.19% | 86.3만 |
|---|
| 2026.01.05 | ₩3,470 | ₩3,844 | ₩3,390 | ₩3,804 | +9.62% | 69.5만 |
|---|
| 2026.01.02 | ₩3,230 | ₩3,457 | ₩3,163 | ₩3,444 | +6.61% | 55.2만 |
|---|
| 2025.12.31 | ₩2,977 | ₩3,257 | ₩2,977 | ₩3,230 | +8.52% | 42.1만 |
|---|
| 2025.12.30 | ₩2,870 | ₩2,963 | ₩2,803 | ₩2,937 | +2.33% | 28.3만 |
|---|
| 2025.12.29 | ₩2,937 | ₩2,977 | ₩2,856 | ₩2,883 | -1.82% | 30.5만 |
|---|
| 2025.12.26 | ₩3,070 | ₩3,070 | ₩3,003 | ₩3,043 | -0.87% | 13.7만 |
|---|
| 2025.12.24 | ₩3,083 | ₩3,110 | ₩3,030 | ₩3,097 | +0.43% | 10.9만 |
|---|
| 2025.12.23 | ₩3,123 | ₩3,177 | ₩3,003 | ₩3,083 | -1.28% | 32.9만 |
|---|
| 2025.12.22 | ₩3,163 | ₩3,337 | ₩3,123 | ₩3,177 | +0.42% | 33.3만 |
|---|
| 2025.12.19 | ₩3,083 | ₩3,177 | ₩2,937 | ₩3,137 | +1.73% | 78.8만 |
|---|
| 2025.12.18 | ₩2,963 | ₩3,377 | ₩2,963 | ₩3,097 | +4.50% | 132.4만 |
|---|
| 2025.12.17 | ₩2,896 | ₩3,070 | ₩2,803 | ₩2,923 | +0.92% | 102.8만 |
|---|
| 2025.12.16 | ₩2,763 | ₩3,030 | ₩2,750 | ₩2,896 | +4.83% | 272.2만 |
|---|
| 2025.12.15 | ₩2,589 | ₩2,616 | ₩2,376 | ₩2,443 | -5.67% | 113.5만 |
|---|
| 2025.12.12 | ₩2,363 | ₩2,750 | ₩2,363 | ₩2,603 | +10.17% | 176.9만 |
|---|
| 2025.12.11 | ₩2,363 | ₩2,416 | ₩1,855 | ₩2,403 | +1.69% | 581.8만 |
|---|
| 2025.12.10 | ₩2,910 | ₩2,950 | ₩2,736 | ₩2,870 | -1.38% | 132만 |
|---|
| 2025.12.09 | ₩2,910 | ₩3,017 | ₩2,870 | ₩2,937 | +0.92% | 66만 |
|---|
| 2025.12.08 | ₩2,937 | ₩2,990 | ₩2,696 | ₩2,816 | -4.09% | 95.7만 |
|---|
| 2025.12.05 | ₩3,150 | ₩3,203 | ₩2,910 | ₩2,937 | -6.78% | 88.6만 |
|---|
| 2025.12.04 | ₩3,217 | ₩3,270 | ₩3,123 | ₩3,163 | -1.66% | 57.2만 |
|---|
| 2025.12.03 | ₩3,364 | ₩3,444 | ₩3,203 | ₩3,230 | -3.97% | 76.8만 |
|---|
| 2025.12.02 | ₩3,577 | ₩3,577 | ₩3,337 | ₩3,337 | -6.72% | 61.7만 |
|---|
| 2025.12.01 | ₩3,711 | ₩3,724 | ₩3,510 | ₩3,577 | -3.60% | 61만 |
|---|
| 2025.11.28 | ₩3,898 | ₩3,898 | ₩3,697 | ₩3,791 | -2.74% | 44만 |
|---|
| 2025.11.26 | ₩3,591 | ₩3,991 | ₩3,591 | ₩3,844 | +7.06% | 70.8만 |
|---|
| 2025.11.25 | ₩3,457 | ₩3,697 | ₩3,404 | ₩3,671 | +6.18% | 56.1만 |
|---|
| 2025.11.24 | ₩3,604 | ₩3,724 | ₩3,364 | ₩3,457 | -4.07% | 97.7만 |
|---|
| 2025.11.21 | ₩3,484 | ₩3,737 | ₩3,417 | ₩3,577 | +2.68% | 169.3만 |
|---|
| 2025.11.20 | ₩4,178 | ₩4,311 | ₩3,057 | ₩3,297 | -21.09% | 440.1만 |
|---|
| 2025.11.19 | ₩3,991 | ₩4,552 | ₩3,777 | ₩4,018 | +0.67% | 1021.2만 |
|---|
| 2025.11.18 | ₩3,737 | ₩4,325 | ₩3,390 | ₩3,844 | +2.86% | 1201.1만 |
|---|
| 2025.11.17 | ₩3,457 | ₩3,484 | ₩3,190 | ₩3,270 | -5.41% | 20만 |
|---|
| 2025.11.14 | ₩3,430 | ₩3,604 | ₩3,350 | ₩3,484 | +1.56% | 19.7만 |
|---|
| 2025.11.13 | ₩3,631 | ₩3,671 | ₩3,404 | ₩3,524 | -2.94% | 32.3만 |
|---|
| 2025.11.12 | ₩3,297 | ₩3,724 | ₩3,297 | ₩3,617 | +9.72% | 48.3만 |
|---|
| 2025.11.11 | ₩3,150 | ₩3,444 | ₩3,137 | ₩3,270 | +3.81% | 19.6만 |
|---|
| 2025.11.10 | ₩3,177 | ₩3,217 | ₩3,123 | ₩3,137 | -1.26% | 9.6만 |
|---|
| 2025.11.07 | ₩3,137 | ₩3,190 | ₩3,043 | ₩3,137 | 0.00% | 20만 |
|---|
| 2025.11.06 | ₩3,270 | ₩3,270 | ₩3,137 | ₩3,137 | -4.08% | 9.5만 |
|---|
| 2025.11.05 | ₩3,123 | ₩3,284 | ₩3,070 | ₩3,270 | +4.70% | 12.8만 |
|---|
| 2025.11.04 | ₩3,217 | ₩3,217 | ₩3,110 | ₩3,123 | -2.90% | 9만 |
|---|
| 2025.11.03 | ₩3,137 | ₩3,270 | ₩3,070 | ₩3,203 | +2.13% | 8.9만 |
|---|
| 2025.10.31 | ₩3,043 | ₩3,364 | ₩3,043 | ₩3,137 | +3.07% | 31.2만 |
|---|
| 2025.10.30 | ₩3,230 | ₩3,297 | ₩2,963 | ₩3,003 | -7.02% | 17.7만 |
|---|
| 2025.10.29 | ₩3,404 | ₩3,457 | ₩3,097 | ₩3,270 | -3.92% | 25.6만 |
|---|
| 2025.10.28 | ₩2,937 | ₩3,777 | ₩2,896 | ₩3,430 | +16.82% | 213.4만 |
|---|
| 2025.10.27 | ₩2,990 | ₩3,057 | ₩2,910 | ₩2,910 | -2.68% | 9.6만 |
|---|
| 2025.10.24 | ₩3,083 | ₩3,083 | ₩2,923 | ₩2,990 | -3.03% | 14.8만 |
|---|
| 2025.10.23 | ₩3,070 | ₩3,097 | ₩3,003 | ₩3,030 | -1.30% | 12.6만 |
|---|
| 2025.10.22 | ₩3,003 | ₩3,043 | ₩2,883 | ₩3,030 | +0.89% | 18.1만 |
|---|
| 2025.10.21 | ₩2,937 | ₩3,163 | ₩2,937 | ₩3,017 | +2.73% | 18.9만 |
|---|
| 2025.10.20 | ₩2,830 | ₩2,977 | ₩2,790 | ₩2,937 | +3.77% | 19.3만 |
|---|
| 2025.10.17 | ₩2,870 | ₩2,937 | ₩2,763 | ₩2,843 | -0.93% | 14.3만 |
|---|
| 2025.10.16 | ₩2,776 | ₩2,896 | ₩2,763 | ₩2,896 | +4.33% | 15.7만 |
|---|
| 2025.10.15 | ₩2,790 | ₩2,816 | ₩2,736 | ₩2,750 | -1.44% | 10.9만 |
|---|
| 2025.10.14 | ₩2,656 | ₩2,790 | ₩2,643 | ₩2,763 | +4.02% | 16.2만 |
|---|
| 2025.10.13 | ₩2,683 | ₩2,736 | ₩2,630 | ₩2,643 | -1.49% | 24.2만 |
|---|
| 2025.10.10 | ₩2,696 | ₩2,763 | ₩2,643 | ₩2,656 | -1.49% | 13만 |
|---|