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 | ₩6,793 | ₩7,114 | ₩6,700 | ₩6,874 | +1.18% | 40.6만 |
| 2026.10.08 | ₩6,874 | ₩7,114 | ₩6,660 | ₩6,793 | -1.17% | 92.9만 |
| 2026.10.07 | ₩6,673 | ₩6,727 | ₩6,459 | ₩6,660 | -0.20% | 17.4만 |
| 2026.10.06 | ₩6,740 | ₩6,981 | ₩6,486 | ₩6,793 | +0.79% | 55.1만 |
| 2026.10.05 | ₩6,900 | ₩6,941 | ₩6,593 | ₩6,713 | -2.71% | 41.3만 |
| 2026.10.02 | ₩6,740 | ₩6,874 | ₩6,486 | ₩6,834 | +1.39% | 45만 |
| 2026.10.01 | ₩6,152 | ₩6,834 | ₩6,031 | ₩6,660 | +8.26% | 91만 |
| 2026.09.30 | ₩5,750 | ₩6,272 | ₩5,697 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,178 |
| +7.44% |
| 39.4만 |
| 2026.09.29 | ₩5,617 | ₩5,897 | ₩5,590 | ₩5,710 | +1.67% | 28.5만 |
|---|
| 2026.09.28 | ₩5,376 | ₩5,603 | ₩5,376 | ₩5,550 | +3.23% | 32.3만 |
|---|
| 2026.09.25 | ₩5,443 | ₩5,483 | ₩5,349 | ₩5,389 | -0.98% | 29.8만 |
|---|
| 2026.09.24 | ₩5,470 | ₩5,617 | ₩5,363 | ₩5,443 | -0.49% | 27.7만 |
|---|
| 2026.09.23 | ₩5,737 | ₩5,737 | ₩5,349 | ₩5,403 | -5.83% | 25.3만 |
|---|
| 2026.09.22 | ₩5,657 | ₩5,831 | ₩5,590 | ₩5,737 | +1.42% | 32.4만 |
|---|
| 2026.09.21 | ₩5,844 | ₩6,125 | ₩5,429 | ₩5,563 | -4.81% | 74.3만 |
|---|
| 2026.09.18 | ₩5,710 | ₩5,817 | ₩5,563 | ₩5,684 | -0.47% | 32만 |
|---|
| 2026.09.17 | ₩5,536 | ₩5,710 | ₩5,309 | ₩5,684 | +2.66% | 58.3만 |
|---|
| 2026.09.16 | ₩5,684 | ₩6,071 | ₩5,349 | ₩5,376 | -5.41% | 267.4만 |
|---|
| 2026.09.15 | ₩4,828 | ₩5,550 | ₩4,333 | ₩5,470 | +13.30% | 1156.6만 |
|---|
| 2026.09.14 | ₩4,293 | ₩4,306 | ₩3,838 | ₩4,065 | -5.30% | 53.3만 |
|---|
| 2026.09.11 | ₩4,146 | ₩4,212 | ₩4,146 | ₩4,199 | +1.29% | 5.8만 |
|---|
| 2026.09.10 | ₩4,119 | ₩4,346 | ₩4,065 | ₩4,079 | -0.97% | 21.7만 |
|---|
| 2026.09.09 | ₩4,493 | ₩4,493 | ₩4,065 | ₩4,119 | -8.33% | 16.7만 |
|---|
| 2026.09.08 | ₩4,453 | ₩4,533 | ₩4,373 | ₩4,507 | +1.20% | 8.3만 |
|---|
| 2026.09.04 | ₩4,373 | ₩4,507 | ₩4,346 | ₩4,480 | +2.45% | 9만 |
|---|
| 2026.09.03 | ₩4,266 | ₩4,467 | ₩4,226 | ₩4,386 | +2.82% | 11.8만 |
|---|
| 2026.09.02 | ₩4,346 | ₩4,373 | ₩4,212 | ₩4,253 | -2.15% | 6.5만 |
|---|
| 2026.09.01 | ₩4,520 | ₩4,533 | ₩4,226 | ₩4,266 | -5.62% | 8.3만 |
|---|
| 2026.08.31 | ₩4,453 | ₩4,587 | ₩4,306 | ₩4,547 | +2.10% | 10.4만 |
|---|
| 2026.08.28 | ₩4,507 | ₩4,547 | ₩4,413 | ₩4,426 | -1.78% | 3만 |
|---|
| 2026.08.27 | ₩4,426 | ₩4,547 | ₩4,386 | ₩4,467 | +0.91% | 7.6만 |
|---|
| 2026.08.26 | ₩4,279 | ₩4,493 | ₩4,279 | ₩4,480 | +4.69% | 7.4만 |
|---|
| 2026.08.25 | ₩4,132 | ₩4,333 | ₩4,132 | ₩4,279 | +3.56% | 6.4만 |
|---|
| 2026.08.24 | ₩4,226 | ₩4,346 | ₩4,212 | ₩4,239 | +0.32% | 5.8만 |
|---|
| 2026.08.21 | ₩4,119 | ₩4,239 | ₩4,106 | ₩4,212 | +2.27% | 9.4만 |
|---|
| 2026.08.20 | ₩4,146 | ₩4,159 | ₩4,065 | ₩4,065 | -1.94% | 7.3만 |
|---|
| 2026.08.19 | ₩4,239 | ₩4,333 | ₩4,186 | ₩4,186 | -1.26% | 3.7만 |
|---|
| 2026.08.18 | ₩4,226 | ₩4,306 | ₩4,172 | ₩4,172 | -1.27% | 7.8만 |
|---|
| 2026.08.17 | ₩4,346 | ₩4,400 | ₩4,186 | ₩4,239 | -2.46% | 14.3만 |
|---|
| 2026.08.14 | ₩4,426 | ₩4,467 | ₩4,360 | ₩4,373 | -1.21% | 4.7만 |
|---|
| 2026.08.13 | ₩4,574 | ₩4,614 | ₩4,413 | ₩4,453 | -2.63% | 7.4만 |
|---|
| 2026.08.12 | ₩4,467 | ₩4,640 | ₩4,413 | ₩4,547 | +1.80% | 10.6만 |
|---|
| 2026.08.11 | ₩4,547 | ₩4,627 | ₩4,426 | ₩4,467 | -1.76% | 13만 |
|---|
| 2026.08.10 | ₩4,627 | ₩4,627 | ₩4,520 | ₩4,533 | -2.02% | 7.6만 |
|---|
| 2026.08.07 | ₩4,560 | ₩4,654 | ₩4,520 | ₩4,640 | +1.76% | 8.4만 |
|---|
| 2026.08.06 | ₩4,681 | ₩4,747 | ₩4,520 | ₩4,520 | -3.43% | 19.5만 |
|---|
| 2026.08.05 | ₩4,681 | ₩4,814 | ₩4,600 | ₩4,667 | -0.29% | 25.2만 |
|---|
| 2026.08.04 | ₩4,747 | ₩4,788 | ₩4,640 | ₩4,654 | -1.97% | 9.7만 |
|---|
| 2026.08.03 | ₩4,600 | ₩4,828 | ₩4,600 | ₩4,667 | +1.45% | 11.8만 |
|---|
| 2026.07.31 | ₩4,640 | ₩4,707 | ₩4,467 | ₩4,560 | -1.73% | 25.9만 |
|---|
| 2026.07.30 | ₩4,640 | ₩4,694 | ₩4,614 | ₩4,667 | +0.58% | 4.7만 |
|---|
| 2026.07.29 | ₩4,895 | ₩4,935 | ₩4,574 | ₩4,640 | -5.19% | 18.4만 |
|---|
| 2026.07.28 | ₩5,002 | ₩5,015 | ₩4,881 | ₩4,895 | -2.14% | 7.9만 |
|---|
| 2026.07.27 | ₩4,948 | ₩5,068 | ₩4,948 | ₩5,002 | +1.08% | 6.1만 |
|---|
| 2026.07.24 | ₩4,908 | ₩5,095 | ₩4,881 | ₩4,935 | +0.54% | 4.2만 |
|---|
| 2026.07.23 | ₩5,055 | ₩5,055 | ₩4,908 | ₩4,921 | -2.65% | 6만 |
|---|
| 2026.07.22 | ₩5,055 | ₩5,189 | ₩5,055 | ₩5,149 | +1.85% | 9.1만 |
|---|
| 2026.07.21 | ₩5,002 | ₩5,135 | ₩5,002 | ₩5,095 | +1.87% | 6.8만 |
|---|
| 2026.07.20 | ₩5,015 | ₩5,068 | ₩4,881 | ₩4,975 | -0.80% | 10만 |
|---|
| 2026.07.17 | ₩5,122 | ₩5,175 | ₩5,002 | ₩5,015 | -2.09% | 8.6만 |
|---|
| 2026.07.16 | ₩5,349 | ₩5,416 | ₩5,122 | ₩5,122 | -4.25% | 12.1만 |
|---|
| 2026.07.15 | ₩5,068 | ₩5,389 | ₩5,055 | ₩5,363 | +5.80% | 16.3만 |
|---|
| 2026.07.14 | ₩5,082 | ₩5,162 | ₩5,015 | ₩5,068 | -0.26% | 12.8만 |
|---|
| 2026.07.13 | ₩5,443 | ₩5,563 | ₩5,082 | ₩5,082 | -6.63% | 15.1만 |
|---|
| 2026.07.10 | ₩5,162 | ₩5,443 | ₩5,149 | ₩5,389 | +4.40% | 15.7만 |
|---|
| 2026.07.09 | ₩5,175 | ₩5,175 | ₩5,082 | ₩5,122 | -1.03% | 7.5만 |
|---|
| 2026.07.08 | ₩5,135 | ₩5,189 | ₩5,015 | ₩5,135 | 0.00% | 13.7만 |
|---|
| 2026.07.07 | ₩5,095 | ₩5,175 | ₩5,082 | ₩5,135 | +0.79% | 14만 |
|---|
| 2026.07.06 | ₩5,202 | ₩5,349 | ₩5,095 | ₩5,095 | -2.06% | 11.2만 |
|---|
| 2026.07.02 | ₩5,256 | ₩5,456 | ₩5,122 | ₩5,229 | -0.51% | 13.6만 |
|---|
| 2026.07.01 | ₩5,256 | ₩5,363 | ₩5,149 | ₩5,189 | -1.27% | 27.2만 |
|---|
| 2026.06.30 | ₩5,322 | ₩5,349 | ₩5,015 | ₩5,202 | -2.26% | 18.7만 |
|---|
| 2026.06.29 | ₩5,282 | ₩5,403 | ₩5,122 | ₩5,322 | +0.76% | 16.6만 |
|---|
| 2026.06.26 | ₩5,135 | ₩5,456 | ₩5,122 | ₩5,282 | +2.86% | 42.6만 |
|---|
| 2026.06.25 | ₩5,135 | ₩5,202 | ₩5,082 | ₩5,135 | 0.00% | 13.4만 |
|---|
| 2026.06.24 | ₩5,135 | ₩5,202 | ₩5,108 | ₩5,162 | +0.52% | 11.2만 |
|---|
| 2026.06.23 | ₩4,988 | ₩5,162 | ₩4,948 | ₩5,135 | +2.95% | 11.2만 |
|---|
| 2026.06.22 | ₩5,162 | ₩5,215 | ₩4,921 | ₩4,975 | -3.63% | 17.1만 |
|---|
| 2026.06.18 | ₩5,108 | ₩5,443 | ₩4,988 | ₩5,215 | +2.09% | 28.1만 |
|---|
| 2026.06.17 | ₩5,349 | ₩5,804 | ₩5,015 | ₩5,042 | -5.75% | 117.4만 |
|---|
| 2026.06.16 | ₩5,002 | ₩5,162 | ₩4,734 | ₩4,801 | -4.01% | 49.3만 |
|---|
| 2026.06.15 | ₩5,095 | ₩5,135 | ₩4,801 | ₩4,935 | -3.15% | 23.9만 |
|---|
| 2026.06.12 | ₩4,694 | ₩5,791 | ₩4,667 | ₩5,068 | +7.98% | 183만 |
|---|
| 2026.06.11 | ₩4,734 | ₩4,988 | ₩4,226 | ₩4,627 | -2.26% | 932.9만 |
|---|
| 2026.06.10 | ₩4,440 | ₩4,507 | ₩4,186 | ₩4,253 | -4.22% | 21.1만 |
|---|
| 2026.06.09 | ₩4,400 | ₩4,520 | ₩4,293 | ₩4,413 | +0.30% | 7.4만 |
|---|
| 2026.06.08 | ₩4,159 | ₩4,493 | ₩4,052 | ₩4,413 | +6.11% | 15.8만 |
|---|
| 2026.06.05 | ₩4,346 | ₩4,346 | ₩4,092 | ₩4,119 | -5.23% | 7.9만 |
|---|
| 2026.06.04 | ₩4,400 | ₩4,493 | ₩4,333 | ₩4,440 | +0.91% | 7.1만 |
|---|
| 2026.06.03 | ₩4,507 | ₩4,507 | ₩4,346 | ₩4,426 | -1.78% | 8.4만 |
|---|
| 2026.06.02 | ₩4,186 | ₩4,560 | ₩4,186 | ₩4,493 | +7.35% | 13.1만 |
|---|
| 2026.06.01 | ₩4,413 | ₩4,413 | ₩4,012 | ₩4,239 | -3.94% | 26.5만 |
|---|
| 2026.05.29 | ₩4,587 | ₩4,587 | ₩4,373 | ₩4,426 | -3.50% | 7.5만 |
|---|
| 2026.05.28 | ₩4,480 | ₩4,640 | ₩4,426 | ₩4,574 | +2.09% | 7.7만 |
|---|
| 2026.05.27 | ₩4,587 | ₩4,681 | ₩4,346 | ₩4,413 | -3.79% | 10.5만 |
|---|
| 2026.05.26 | ₩4,547 | ₩4,654 | ₩4,426 | ₩4,587 | +0.88% | 6.7만 |
|---|
| 2026.05.22 | ₩4,614 | ₩4,694 | ₩4,493 | ₩4,507 | -2.32% | 7만 |
|---|
| 2026.05.21 | ₩4,400 | ₩4,640 | ₩4,306 | ₩4,614 | +4.86% | 12.6만 |
|---|
| 2026.05.20 | ₩4,333 | ₩4,413 | ₩4,186 | ₩4,413 | +1.85% | 6.7만 |
|---|
| 2026.05.19 | ₩4,507 | ₩4,507 | ₩4,293 | ₩4,333 | -3.86% | 14.4만 |
|---|
| 2026.05.18 | ₩4,293 | ₩4,654 | ₩4,293 | ₩4,600 | +7.17% | 20.4만 |
|---|
| 2026.05.15 | ₩4,493 | ₩4,493 | ₩4,306 | ₩4,346 | -3.27% | 6.2만 |
|---|
| 2026.05.14 | ₩4,480 | ₩4,614 | ₩4,413 | ₩4,560 | +1.79% | 8.9만 |
|---|
| 2026.05.13 | ₩4,614 | ₩4,627 | ₩4,413 | ₩4,493 | -2.61% | 19.8만 |
|---|
| 2026.05.12 | ₩5,336 | ₩5,336 | ₩4,600 | ₩4,667 | -12.53% | 25만 |
|---|
| 2026.05.11 | ₩5,536 | ₩5,577 | ₩5,336 | ₩5,349 | -3.38% | 19.7만 |
|---|
| 2026.05.08 | ₩5,590 | ₩5,737 | ₩5,456 | ₩5,536 | -0.96% | 19만 |
|---|
| 2026.05.07 | ₩5,617 | ₩5,804 | ₩5,510 | ₩5,536 | -1.43% | 15.5만 |
|---|
| 2026.05.06 | ₩5,510 | ₩5,643 | ₩5,483 | ₩5,536 | +0.49% | 47.2만 |
|---|
| 2026.05.05 | ₩5,523 | ₩5,603 | ₩5,349 | ₩5,496 | -0.48% | 15.9만 |
|---|
| 2026.05.04 | ₩5,523 | ₩5,617 | ₩5,389 | ₩5,483 | -0.73% | 15.4만 |
|---|
| 2026.05.01 | ₩5,496 | ₩5,871 | ₩5,496 | ₩5,523 | +0.49% | 37만 |
|---|
| 2026.04.30 | ₩5,416 | ₩5,510 | ₩5,296 | ₩5,496 | +1.48% | 7.5만 |
|---|
| 2026.04.29 | ₩5,523 | ₩5,536 | ₩5,269 | ₩5,416 | -1.94% | 27.3만 |
|---|
| 2026.04.28 | ₩5,403 | ₩5,804 | ₩5,403 | ₩5,523 | +2.23% | 29만 |
|---|
| 2026.04.27 | ₩5,202 | ₩5,416 | ₩5,202 | ₩5,416 | +4.11% | 10.8만 |
|---|
| 2026.04.24 | ₩5,389 | ₩5,389 | ₩5,095 | ₩5,269 | -2.23% | 13.5만 |
|---|
| 2026.04.23 | ₩5,697 | ₩5,724 | ₩5,282 | ₩5,336 | -6.34% | 20.9만 |
|---|
| 2026.04.22 | ₩5,577 | ₩5,750 | ₩5,496 | ₩5,697 | +2.16% | 19.4만 |
|---|
| 2026.04.21 | ₩5,684 | ₩5,750 | ₩5,456 | ₩5,483 | -3.53% | 16.9만 |
|---|
| 2026.04.20 | ₩5,162 | ₩5,697 | ₩5,149 | ₩5,643 | +9.33% | 73.3만 |
|---|
| 2026.04.17 | ₩5,055 | ₩5,229 | ₩4,935 | ₩5,162 | +2.12% | 16만 |
|---|
| 2026.04.16 | ₩4,948 | ₩5,108 | ₩4,881 | ₩5,055 | +2.16% | 14.5만 |
|---|
| 2026.04.15 | ₩4,988 | ₩5,068 | ₩4,935 | ₩4,948 | -0.80% | 16.5만 |
|---|
| 2026.04.14 | ₩5,202 | ₩5,215 | ₩4,948 | ₩5,015 | -3.60% | 23.4만 |
|---|
| 2026.04.13 | ₩5,189 | ₩5,376 | ₩5,108 | ₩5,202 | +0.26% | 25.2만 |
|---|
| 2026.04.10 | ₩5,055 | ₩5,215 | ₩4,881 | ₩5,189 | +2.65% | 12.8만 |
|---|
| 2026.04.09 | ₩4,948 | ₩5,095 | ₩4,908 | ₩5,015 | +1.35% | 20.1만 |
|---|
| 2026.04.08 | ₩5,256 | ₩5,256 | ₩4,801 | ₩4,975 | -5.34% | 17.7만 |
|---|
| 2026.04.07 | ₩4,667 | ₩5,256 | ₩4,667 | ₩5,068 | +8.60% | 98.5만 |
|---|
| 2026.04.06 | ₩4,533 | ₩4,841 | ₩4,467 | ₩4,694 | +3.54% | 66.3만 |
|---|
| 2026.04.02 | ₩4,293 | ₩4,560 | ₩4,226 | ₩4,533 | +5.61% | 18.6만 |
|---|
| 2026.04.01 | ₩4,226 | ₩4,373 | ₩4,146 | ₩4,319 | +2.22% | 12.9만 |
|---|
| 2026.03.31 | ₩4,052 | ₩4,253 | ₩3,999 | ₩4,226 | +4.29% | 17.5만 |
|---|
| 2026.03.30 | ₩4,253 | ₩4,400 | ₩3,932 | ₩4,039 | -5.03% | 43.7만 |
|---|
| 2026.03.27 | ₩4,600 | ₩4,600 | ₩4,253 | ₩4,293 | -6.69% | 22.9만 |
|---|
| 2026.03.26 | ₩4,560 | ₩4,747 | ₩4,547 | ₩4,654 | +2.05% | 16.4만 |
|---|
| 2026.03.25 | ₩4,600 | ₩4,681 | ₩4,480 | ₩4,587 | -0.29% | 18.3만 |
|---|
| 2026.03.24 | ₩4,520 | ₩4,667 | ₩4,413 | ₩4,587 | +1.48% | 12.4만 |
|---|
| 2026.03.23 | ₩4,493 | ₩4,627 | ₩4,386 | ₩4,547 | +1.19% | 13.9만 |
|---|
| 2026.03.20 | ₩4,828 | ₩4,828 | ₩4,360 | ₩4,453 | -7.76% | 31만 |
|---|
| 2026.03.19 | ₩4,694 | ₩5,082 | ₩4,587 | ₩4,814 | +2.56% | 45.6만 |
|---|
| 2026.03.18 | ₩4,319 | ₩4,788 | ₩4,212 | ₩4,721 | +9.29% | 39.2만 |
|---|
| 2026.03.17 | ₩4,400 | ₩4,547 | ₩4,186 | ₩4,373 | -0.61% | 39.3만 |
|---|
| 2026.03.16 | ₩4,574 | ₩4,667 | ₩4,253 | ₩4,400 | -3.80% | 60.8만 |
|---|
| 2026.03.13 | ₩4,547 | ₩4,948 | ₩4,520 | ₩4,654 | +2.35% | 95.2만 |
|---|
| 2026.03.12 | ₩3,999 | ₩4,814 | ₩3,972 | ₩4,520 | +13.04% | 459만 |
|---|
| 2026.03.11 | ₩3,490 | ₩3,544 | ₩3,276 | ₩3,330 | -4.60% | 47.9만 |
|---|
| 2026.03.10 | ₩3,423 | ₩3,771 | ₩3,357 | ₩3,530 | +3.13% | 30.9만 |
|---|
| 2026.03.09 | ₩3,490 | ₩3,571 | ₩3,343 | ₩3,464 | -0.77% | 21.5만 |
|---|
| 2026.03.06 | ₩3,464 | ₩3,611 | ₩3,437 | ₩3,557 | +2.70% | 19.3만 |
|---|
| 2026.03.05 | ₩3,557 | ₩3,611 | ₩3,464 | ₩3,490 | -1.88% | 17.6만 |
|---|
| 2026.03.04 | ₩3,343 | ₩3,664 | ₩3,343 | ₩3,571 | +6.80% | 21.8만 |
|---|
| 2026.03.03 | ₩3,423 | ₩3,423 | ₩3,263 | ₩3,343 | -2.34% | 22.2만 |
|---|
| 2026.03.02 | ₩3,477 | ₩3,530 | ₩3,276 | ₩3,477 | 0.00% | 15.4만 |
|---|
| 2026.02.27 | ₩3,651 | ₩3,651 | ₩3,504 | ₩3,530 | -3.30% | 5.6만 |
|---|
| 2026.02.26 | ₩3,571 | ₩3,704 | ₩3,464 | ₩3,678 | +3.00% | 9.2만 |
|---|
| 2026.02.25 | ₩3,651 | ₩3,678 | ₩3,544 | ₩3,624 | -0.73% | 6.5만 |
|---|
| 2026.02.24 | ₩3,798 | ₩3,851 | ₩3,664 | ₩3,704 | -2.46% | 7.6만 |
|---|
| 2026.02.23 | ₩3,744 | ₩3,865 | ₩3,611 | ₩3,798 | +1.43% | 35.3만 |
|---|
| 2026.02.20 | ₩3,758 | ₩3,878 | ₩3,718 | ₩3,798 | +1.07% | 22.8만 |
|---|
| 2026.02.19 | ₩3,851 | ₩3,878 | ₩3,637 | ₩3,758 | -2.43% | 10.5만 |
|---|
| 2026.02.18 | ₩3,597 | ₩3,905 | ₩3,597 | ₩3,851 | +7.06% | 21만 |
|---|
| 2026.02.17 | ₩3,584 | ₩3,678 | ₩3,397 | ₩3,611 | +0.75% | 15.4만 |
|---|
| 2026.02.13 | ₩3,477 | ₩3,704 | ₩3,423 | ₩3,584 | +3.08% | 19.7만 |
|---|
| 2026.02.12 | ₩3,678 | ₩3,678 | ₩3,450 | ₩3,477 | -5.45% | 17.9만 |
|---|
| 2026.02.11 | ₩3,517 | ₩3,678 | ₩3,477 | ₩3,637 | +3.42% | 15.9만 |
|---|
| 2026.02.10 | ₩3,477 | ₩3,544 | ₩3,410 | ₩3,490 | +0.38% | 9.8만 |
|---|
| 2026.02.09 | ₩3,397 | ₩3,517 | ₩3,370 | ₩3,450 | +1.57% | 9.6만 |
|---|
| 2026.02.06 | ₩3,437 | ₩3,517 | ₩3,370 | ₩3,383 | -1.56% | 7.8만 |
|---|
| 2026.02.05 | ₩3,611 | ₩3,611 | ₩3,397 | ₩3,437 | -4.81% | 35.5만 |
|---|
| 2026.02.04 | ₩3,544 | ₩3,744 | ₩3,490 | ₩3,678 | +3.77% | 26.3만 |
|---|
| 2026.02.03 | ₩3,437 | ₩3,557 | ₩3,330 | ₩3,517 | +2.33% | 17.9만 |
|---|
| 2026.02.02 | ₩3,210 | ₩3,477 | ₩3,196 | ₩3,397 | +5.83% | 23.3만 |
|---|
| 2026.01.30 | ₩3,143 | ₩3,263 | ₩3,116 | ₩3,210 | +2.13% | 16.5만 |
|---|
| 2026.01.29 | ₩3,156 | ₩3,210 | ₩3,022 | ₩3,116 | -1.27% | 34.3만 |
|---|
| 2026.01.28 | ₩3,196 | ₩3,196 | ₩3,022 | ₩3,156 | -1.26% | 23.4만 |
|---|
| 2026.01.27 | ₩3,143 | ₩3,276 | ₩3,129 | ₩3,156 | +0.43% | 20.4만 |
|---|
| 2026.01.26 | ₩3,276 | ₩3,290 | ₩3,103 | ₩3,196 | -2.45% | 38.5만 |
|---|
| 2026.01.23 | ₩3,410 | ₩3,437 | ₩3,223 | ₩3,343 | -1.96% | 34.9만 |
|---|
| 2026.01.22 | ₩3,517 | ₩3,691 | ₩3,410 | ₩3,490 | -0.76% | 25만 |
|---|
| 2026.01.21 | ₩3,490 | ₩3,597 | ₩3,464 | ₩3,530 | +1.15% | 17.1만 |
|---|
| 2026.01.20 | ₩3,691 | ₩3,744 | ₩3,450 | ₩3,517 | -4.71% | 40.6만 |
|---|
| 2026.01.16 | ₩3,798 | ₩3,838 | ₩3,678 | ₩3,798 | 0.00% | 36.1만 |
|---|
| 2026.01.15 | ₩3,851 | ₩3,905 | ₩3,771 | ₩3,798 | -1.39% | 27.2만 |
|---|
| 2026.01.14 | ₩4,159 | ₩4,186 | ₩3,771 | ₩3,905 | -6.11% | 47.6만 |
|---|
| 2026.01.13 | ₩4,119 | ₩4,239 | ₩4,079 | ₩4,159 | +0.97% | 25.7만 |
|---|
| 2026.01.12 | ₩4,106 | ₩4,253 | ₩4,039 | ₩4,172 | +1.63% | 29.9만 |
|---|
| 2026.01.09 | ₩4,212 | ₩4,279 | ₩3,945 | ₩4,106 | -2.54% | 46.7만 |
|---|
| 2026.01.08 | ₩4,279 | ₩4,346 | ₩4,025 | ₩4,212 | -1.56% | 66.6만 |
|---|
| 2026.01.07 | ₩3,932 | ₩4,293 | ₩3,932 | ₩4,279 | +8.84% | 85.6만 |
|---|
| 2026.01.06 | ₩3,771 | ₩4,039 | ₩3,744 | ₩3,892 | +3.19% | 86.3만 |
|---|
| 2026.01.05 | ₩3,477 | ₩3,851 | ₩3,397 | ₩3,811 | +9.62% | 69.5만 |
|---|
| 2026.01.02 | ₩3,236 | ₩3,464 | ₩3,169 | ₩3,450 | +6.61% | 55.2만 |
|---|
| 2025.12.31 | ₩2,982 | ₩3,263 | ₩2,982 | ₩3,236 | +8.52% | 42.1만 |
|---|
| 2025.12.30 | ₩2,875 | ₩2,969 | ₩2,808 | ₩2,942 | +2.33% | 28.3만 |
|---|
| 2025.12.29 | ₩2,942 | ₩2,982 | ₩2,862 | ₩2,889 | -1.82% | 30.5만 |
|---|
| 2025.12.26 | ₩3,076 | ₩3,076 | ₩3,009 | ₩3,049 | -0.87% | 13.7만 |
|---|
| 2025.12.24 | ₩3,089 | ₩3,116 | ₩3,036 | ₩3,103 | +0.43% | 10.9만 |
|---|
| 2025.12.23 | ₩3,129 | ₩3,183 | ₩3,009 | ₩3,089 | -1.28% | 32.9만 |
|---|
| 2025.12.22 | ₩3,169 | ₩3,343 | ₩3,129 | ₩3,183 | +0.42% | 33.3만 |
|---|
| 2025.12.19 | ₩3,089 | ₩3,183 | ₩2,942 | ₩3,143 | +1.73% | 78.8만 |
|---|
| 2025.12.18 | ₩2,969 | ₩3,383 | ₩2,969 | ₩3,103 | +4.50% | 132.4만 |
|---|
| 2025.12.17 | ₩2,902 | ₩3,076 | ₩2,808 | ₩2,929 | +0.92% | 102.8만 |
|---|
| 2025.12.16 | ₩2,768 | ₩3,036 | ₩2,755 | ₩2,902 | +4.83% | 272.2만 |
|---|
| 2025.12.15 | ₩2,594 | ₩2,621 | ₩2,380 | ₩2,447 | -5.67% | 113.5만 |
|---|
| 2025.12.12 | ₩2,367 | ₩2,755 | ₩2,367 | ₩2,608 | +10.17% | 176.9만 |
|---|
| 2025.12.11 | ₩2,367 | ₩2,421 | ₩1,859 | ₩2,407 | +1.69% | 581.8만 |
|---|
| 2025.12.10 | ₩2,915 | ₩2,955 | ₩2,741 | ₩2,875 | -1.38% | 132만 |
|---|
| 2025.12.09 | ₩2,915 | ₩3,022 | ₩2,875 | ₩2,942 | +0.92% | 66만 |
|---|
| 2025.12.08 | ₩2,942 | ₩2,996 | ₩2,701 | ₩2,822 | -4.09% | 95.7만 |
|---|
| 2025.12.05 | ₩3,156 | ₩3,210 | ₩2,915 | ₩2,942 | -6.78% | 88.6만 |
|---|
| 2025.12.04 | ₩3,223 | ₩3,276 | ₩3,129 | ₩3,169 | -1.66% | 57.2만 |
|---|
| 2025.12.03 | ₩3,370 | ₩3,450 | ₩3,210 | ₩3,236 | -3.97% | 76.8만 |
|---|
| 2025.12.02 | ₩3,584 | ₩3,584 | ₩3,343 | ₩3,343 | -6.72% | 61.7만 |
|---|
| 2025.12.01 | ₩3,718 | ₩3,731 | ₩3,517 | ₩3,584 | -3.60% | 61만 |
|---|
| 2025.11.28 | ₩3,905 | ₩3,905 | ₩3,704 | ₩3,798 | -2.74% | 44만 |
|---|
| 2025.11.26 | ₩3,597 | ₩3,999 | ₩3,597 | ₩3,851 | +7.06% | 70.8만 |
|---|
| 2025.11.25 | ₩3,464 | ₩3,704 | ₩3,410 | ₩3,678 | +6.18% | 56.1만 |
|---|
| 2025.11.24 | ₩3,611 | ₩3,731 | ₩3,370 | ₩3,464 | -4.07% | 97.7만 |
|---|
| 2025.11.21 | ₩3,490 | ₩3,744 | ₩3,423 | ₩3,584 | +2.68% | 169.3만 |
|---|
| 2025.11.20 | ₩4,186 | ₩4,319 | ₩3,062 | ₩3,303 | -21.09% | 440.1만 |
|---|
| 2025.11.19 | ₩3,999 | ₩4,560 | ₩3,785 | ₩4,025 | +0.67% | 1021.2만 |
|---|
| 2025.11.18 | ₩3,744 | ₩4,333 | ₩3,397 | ₩3,851 | +2.86% | 1201.1만 |
|---|
| 2025.11.17 | ₩3,464 | ₩3,490 | ₩3,196 | ₩3,276 | -5.41% | 20만 |
|---|
| 2025.11.14 | ₩3,437 | ₩3,611 | ₩3,357 | ₩3,490 | +1.56% | 19.7만 |
|---|
| 2025.11.13 | ₩3,637 | ₩3,678 | ₩3,410 | ₩3,530 | -2.94% | 32.3만 |
|---|
| 2025.11.12 | ₩3,303 | ₩3,731 | ₩3,303 | ₩3,624 | +9.72% | 48.3만 |
|---|
| 2025.11.11 | ₩3,156 | ₩3,450 | ₩3,143 | ₩3,276 | +3.81% | 19.6만 |
|---|
| 2025.11.10 | ₩3,183 | ₩3,223 | ₩3,129 | ₩3,143 | -1.26% | 9.6만 |
|---|
| 2025.11.07 | ₩3,143 | ₩3,196 | ₩3,049 | ₩3,143 | 0.00% | 20만 |
|---|
| 2025.11.06 | ₩3,276 | ₩3,276 | ₩3,143 | ₩3,143 | -4.08% | 9.5만 |
|---|
| 2025.11.05 | ₩3,129 | ₩3,290 | ₩3,076 | ₩3,276 | +4.70% | 12.8만 |
|---|
| 2025.11.04 | ₩3,223 | ₩3,223 | ₩3,116 | ₩3,129 | -2.90% | 9만 |
|---|
| 2025.11.03 | ₩3,143 | ₩3,276 | ₩3,076 | ₩3,210 | +2.13% | 8.9만 |
|---|
| 2025.10.31 | ₩3,049 | ₩3,370 | ₩3,049 | ₩3,143 | +3.07% | 31.2만 |
|---|
| 2025.10.30 | ₩3,236 | ₩3,303 | ₩2,969 | ₩3,009 | -7.02% | 17.7만 |
|---|
| 2025.10.29 | ₩3,410 | ₩3,464 | ₩3,103 | ₩3,276 | -3.92% | 25.6만 |
|---|
| 2025.10.28 | ₩2,942 | ₩3,785 | ₩2,902 | ₩3,437 | +16.82% | 213.4만 |
|---|
| 2025.10.27 | ₩2,996 | ₩3,062 | ₩2,915 | ₩2,915 | -2.68% | 9.6만 |
|---|
| 2025.10.24 | ₩3,089 | ₩3,089 | ₩2,929 | ₩2,996 | -3.03% | 14.8만 |
|---|
| 2025.10.23 | ₩3,076 | ₩3,103 | ₩3,009 | ₩3,036 | -1.30% | 12.6만 |
|---|
| 2025.10.22 | ₩3,009 | ₩3,049 | ₩2,889 | ₩3,036 | +0.89% | 18.1만 |
|---|
| 2025.10.21 | ₩2,942 | ₩3,169 | ₩2,942 | ₩3,022 | +2.73% | 18.9만 |
|---|
| 2025.10.20 | ₩2,835 | ₩2,982 | ₩2,795 | ₩2,942 | +3.77% | 19.3만 |
|---|
| 2025.10.17 | ₩2,875 | ₩2,942 | ₩2,768 | ₩2,848 | -0.93% | 14.3만 |
|---|
| 2025.10.16 | ₩2,782 | ₩2,902 | ₩2,768 | ₩2,902 | +4.33% | 15.7만 |
|---|
| 2025.10.15 | ₩2,795 | ₩2,822 | ₩2,741 | ₩2,755 | -1.44% | 10.9만 |
|---|
| 2025.10.14 | ₩2,661 | ₩2,795 | ₩2,648 | ₩2,768 | +4.02% | 16.2만 |
|---|
| 2025.10.13 | ₩2,688 | ₩2,741 | ₩2,634 | ₩2,648 | -1.49% | 24.2만 |
|---|
| 2025.10.10 | ₩2,701 | ₩2,768 | ₩2,648 | ₩2,661 | -1.49% | 13만 |
|---|