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 | ₩6,778 | ₩7,098 | ₩6,685 | ₩6,858 | +1.18% | 40.6만 |
| 2026.10.08 | ₩6,858 | ₩7,098 | ₩6,645 | ₩6,778 | -1.17% | 92.9만 |
| 2026.10.07 | ₩6,658 | ₩6,711 | ₩6,445 | ₩6,645 | -0.20% | 17.4만 |
| 2026.10.06 | ₩6,725 | ₩6,965 | ₩6,471 | ₩6,778 | +0.79% | 55.1만 |
| 2026.10.05 | ₩6,885 | ₩6,925 | ₩6,578 | ₩6,698 | -2.71% | 41.3만 |
| 2026.10.02 | ₩6,725 | ₩6,858 | ₩6,471 | ₩6,818 | +1.39% | 45만 |
| 2026.10.01 | ₩6,138 | ₩6,818 | ₩6,018 | ₩6,645 | +8.26% | 91만 |
| 2026.09.30 | ₩5,737 | ₩6,258 | ₩5,684 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,164 |
| +7.44% |
| 39.4만 |
| 2026.09.29 | ₩5,604 | ₩5,884 | ₩5,577 | ₩5,697 | +1.67% | 28.5만 |
|---|
| 2026.09.28 | ₩5,364 | ₩5,591 | ₩5,364 | ₩5,537 | +3.23% | 32.3만 |
|---|
| 2026.09.25 | ₩5,431 | ₩5,471 | ₩5,337 | ₩5,377 | -0.98% | 29.8만 |
|---|
| 2026.09.24 | ₩5,457 | ₩5,604 | ₩5,350 | ₩5,431 | -0.49% | 27.7만 |
|---|
| 2026.09.23 | ₩5,724 | ₩5,724 | ₩5,337 | ₩5,390 | -5.83% | 25.3만 |
|---|
| 2026.09.22 | ₩5,644 | ₩5,817 | ₩5,577 | ₩5,724 | +1.42% | 32.4만 |
|---|
| 2026.09.21 | ₩5,831 | ₩6,111 | ₩5,417 | ₩5,551 | -4.81% | 74.3만 |
|---|
| 2026.09.18 | ₩5,697 | ₩5,804 | ₩5,551 | ₩5,671 | -0.47% | 32만 |
|---|
| 2026.09.17 | ₩5,524 | ₩5,697 | ₩5,297 | ₩5,671 | +2.66% | 58.3만 |
|---|
| 2026.09.16 | ₩5,671 | ₩6,058 | ₩5,337 | ₩5,364 | -5.41% | 267.4만 |
|---|
| 2026.09.15 | ₩4,817 | ₩5,537 | ₩4,323 | ₩5,457 | +13.30% | 1156.6만 |
|---|
| 2026.09.14 | ₩4,283 | ₩4,296 | ₩3,829 | ₩4,056 | -5.30% | 53.3만 |
|---|
| 2026.09.11 | ₩4,136 | ₩4,203 | ₩4,136 | ₩4,190 | +1.29% | 5.8만 |
|---|
| 2026.09.10 | ₩4,110 | ₩4,336 | ₩4,056 | ₩4,070 | -0.97% | 21.7만 |
|---|
| 2026.09.09 | ₩4,483 | ₩4,483 | ₩4,056 | ₩4,110 | -8.33% | 16.7만 |
|---|
| 2026.09.08 | ₩4,443 | ₩4,523 | ₩4,363 | ₩4,497 | +1.20% | 8.3만 |
|---|
| 2026.09.04 | ₩4,363 | ₩4,497 | ₩4,336 | ₩4,470 | +2.45% | 9만 |
|---|
| 2026.09.03 | ₩4,256 | ₩4,456 | ₩4,216 | ₩4,376 | +2.82% | 11.8만 |
|---|
| 2026.09.02 | ₩4,336 | ₩4,363 | ₩4,203 | ₩4,243 | -2.15% | 6.5만 |
|---|
| 2026.09.01 | ₩4,510 | ₩4,523 | ₩4,216 | ₩4,256 | -5.62% | 8.3만 |
|---|
| 2026.08.31 | ₩4,443 | ₩4,577 | ₩4,296 | ₩4,537 | +2.10% | 10.4만 |
|---|
| 2026.08.28 | ₩4,497 | ₩4,537 | ₩4,403 | ₩4,416 | -1.78% | 3만 |
|---|
| 2026.08.27 | ₩4,416 | ₩4,537 | ₩4,376 | ₩4,456 | +0.91% | 7.6만 |
|---|
| 2026.08.26 | ₩4,270 | ₩4,483 | ₩4,270 | ₩4,470 | +4.69% | 7.4만 |
|---|
| 2026.08.25 | ₩4,123 | ₩4,323 | ₩4,123 | ₩4,270 | +3.56% | 6.4만 |
|---|
| 2026.08.24 | ₩4,216 | ₩4,336 | ₩4,203 | ₩4,230 | +0.32% | 5.8만 |
|---|
| 2026.08.21 | ₩4,110 | ₩4,230 | ₩4,096 | ₩4,203 | +2.27% | 9.4만 |
|---|
| 2026.08.20 | ₩4,136 | ₩4,150 | ₩4,056 | ₩4,056 | -1.94% | 7.3만 |
|---|
| 2026.08.19 | ₩4,230 | ₩4,323 | ₩4,176 | ₩4,176 | -1.26% | 3.7만 |
|---|
| 2026.08.18 | ₩4,216 | ₩4,296 | ₩4,163 | ₩4,163 | -1.27% | 7.8만 |
|---|
| 2026.08.17 | ₩4,336 | ₩4,390 | ₩4,176 | ₩4,230 | -2.46% | 14.3만 |
|---|
| 2026.08.14 | ₩4,416 | ₩4,456 | ₩4,350 | ₩4,363 | -1.21% | 4.7만 |
|---|
| 2026.08.13 | ₩4,563 | ₩4,603 | ₩4,403 | ₩4,443 | -2.63% | 7.4만 |
|---|
| 2026.08.12 | ₩4,456 | ₩4,630 | ₩4,403 | ₩4,537 | +1.80% | 10.6만 |
|---|
| 2026.08.11 | ₩4,537 | ₩4,617 | ₩4,416 | ₩4,456 | -1.76% | 13만 |
|---|
| 2026.08.10 | ₩4,617 | ₩4,617 | ₩4,510 | ₩4,523 | -2.02% | 7.6만 |
|---|
| 2026.08.07 | ₩4,550 | ₩4,643 | ₩4,510 | ₩4,630 | +1.76% | 8.4만 |
|---|
| 2026.08.06 | ₩4,670 | ₩4,737 | ₩4,510 | ₩4,510 | -3.43% | 19.5만 |
|---|
| 2026.08.05 | ₩4,670 | ₩4,803 | ₩4,590 | ₩4,657 | -0.29% | 25.2만 |
|---|
| 2026.08.04 | ₩4,737 | ₩4,777 | ₩4,630 | ₩4,643 | -1.97% | 9.7만 |
|---|
| 2026.08.03 | ₩4,590 | ₩4,817 | ₩4,590 | ₩4,657 | +1.45% | 11.8만 |
|---|
| 2026.07.31 | ₩4,630 | ₩4,697 | ₩4,456 | ₩4,550 | -1.73% | 25.9만 |
|---|
| 2026.07.30 | ₩4,630 | ₩4,683 | ₩4,603 | ₩4,657 | +0.58% | 4.7만 |
|---|
| 2026.07.29 | ₩4,883 | ₩4,923 | ₩4,563 | ₩4,630 | -5.19% | 18.4만 |
|---|
| 2026.07.28 | ₩4,990 | ₩5,004 | ₩4,870 | ₩4,883 | -2.14% | 7.9만 |
|---|
| 2026.07.27 | ₩4,937 | ₩5,057 | ₩4,937 | ₩4,990 | +1.08% | 6.1만 |
|---|
| 2026.07.24 | ₩4,897 | ₩5,084 | ₩4,870 | ₩4,923 | +0.54% | 4.2만 |
|---|
| 2026.07.23 | ₩5,044 | ₩5,044 | ₩4,897 | ₩4,910 | -2.65% | 6만 |
|---|
| 2026.07.22 | ₩5,044 | ₩5,177 | ₩5,044 | ₩5,137 | +1.85% | 9.1만 |
|---|
| 2026.07.21 | ₩4,990 | ₩5,124 | ₩4,990 | ₩5,084 | +1.87% | 6.8만 |
|---|
| 2026.07.20 | ₩5,004 | ₩5,057 | ₩4,870 | ₩4,964 | -0.80% | 10만 |
|---|
| 2026.07.17 | ₩5,110 | ₩5,164 | ₩4,990 | ₩5,004 | -2.09% | 8.6만 |
|---|
| 2026.07.16 | ₩5,337 | ₩5,404 | ₩5,110 | ₩5,110 | -4.25% | 12.1만 |
|---|
| 2026.07.15 | ₩5,057 | ₩5,377 | ₩5,044 | ₩5,350 | +5.80% | 16.3만 |
|---|
| 2026.07.14 | ₩5,070 | ₩5,150 | ₩5,004 | ₩5,057 | -0.26% | 12.8만 |
|---|
| 2026.07.13 | ₩5,431 | ₩5,551 | ₩5,070 | ₩5,070 | -6.63% | 15.1만 |
|---|
| 2026.07.10 | ₩5,150 | ₩5,431 | ₩5,137 | ₩5,377 | +4.40% | 15.7만 |
|---|
| 2026.07.09 | ₩5,164 | ₩5,164 | ₩5,070 | ₩5,110 | -1.03% | 7.5만 |
|---|
| 2026.07.08 | ₩5,124 | ₩5,177 | ₩5,004 | ₩5,124 | 0.00% | 13.7만 |
|---|
| 2026.07.07 | ₩5,084 | ₩5,164 | ₩5,070 | ₩5,124 | +0.79% | 14만 |
|---|
| 2026.07.06 | ₩5,190 | ₩5,337 | ₩5,084 | ₩5,084 | -2.06% | 11.2만 |
|---|
| 2026.07.02 | ₩5,244 | ₩5,444 | ₩5,110 | ₩5,217 | -0.51% | 13.6만 |
|---|
| 2026.07.01 | ₩5,244 | ₩5,350 | ₩5,137 | ₩5,177 | -1.27% | 27.2만 |
|---|
| 2026.06.30 | ₩5,310 | ₩5,337 | ₩5,004 | ₩5,190 | -2.26% | 18.7만 |
|---|
| 2026.06.29 | ₩5,270 | ₩5,390 | ₩5,110 | ₩5,310 | +0.76% | 16.6만 |
|---|
| 2026.06.26 | ₩5,124 | ₩5,444 | ₩5,110 | ₩5,270 | +2.86% | 42.6만 |
|---|
| 2026.06.25 | ₩5,124 | ₩5,190 | ₩5,070 | ₩5,124 | 0.00% | 13.4만 |
|---|
| 2026.06.24 | ₩5,124 | ₩5,190 | ₩5,097 | ₩5,150 | +0.52% | 11.2만 |
|---|
| 2026.06.23 | ₩4,977 | ₩5,150 | ₩4,937 | ₩5,124 | +2.95% | 11.2만 |
|---|
| 2026.06.22 | ₩5,150 | ₩5,204 | ₩4,910 | ₩4,964 | -3.63% | 17.1만 |
|---|
| 2026.06.18 | ₩5,097 | ₩5,431 | ₩4,977 | ₩5,204 | +2.09% | 28.1만 |
|---|
| 2026.06.17 | ₩5,337 | ₩5,791 | ₩5,004 | ₩5,030 | -5.75% | 117.4만 |
|---|
| 2026.06.16 | ₩4,990 | ₩5,150 | ₩4,723 | ₩4,790 | -4.01% | 49.3만 |
|---|
| 2026.06.15 | ₩5,084 | ₩5,124 | ₩4,790 | ₩4,923 | -3.15% | 23.9만 |
|---|
| 2026.06.12 | ₩4,683 | ₩5,777 | ₩4,657 | ₩5,057 | +7.98% | 183만 |
|---|
| 2026.06.11 | ₩4,723 | ₩4,977 | ₩4,216 | ₩4,617 | -2.26% | 932.9만 |
|---|
| 2026.06.10 | ₩4,430 | ₩4,497 | ₩4,176 | ₩4,243 | -4.22% | 21.1만 |
|---|
| 2026.06.09 | ₩4,390 | ₩4,510 | ₩4,283 | ₩4,403 | +0.30% | 7.4만 |
|---|
| 2026.06.08 | ₩4,150 | ₩4,483 | ₩4,043 | ₩4,403 | +6.11% | 15.8만 |
|---|
| 2026.06.05 | ₩4,336 | ₩4,336 | ₩4,083 | ₩4,110 | -5.23% | 7.9만 |
|---|
| 2026.06.04 | ₩4,390 | ₩4,483 | ₩4,323 | ₩4,430 | +0.91% | 7.1만 |
|---|
| 2026.06.03 | ₩4,497 | ₩4,497 | ₩4,336 | ₩4,416 | -1.78% | 8.4만 |
|---|
| 2026.06.02 | ₩4,176 | ₩4,550 | ₩4,176 | ₩4,483 | +7.35% | 13.1만 |
|---|
| 2026.06.01 | ₩4,403 | ₩4,403 | ₩4,003 | ₩4,230 | -3.94% | 26.5만 |
|---|
| 2026.05.29 | ₩4,577 | ₩4,577 | ₩4,363 | ₩4,416 | -3.50% | 7.5만 |
|---|
| 2026.05.28 | ₩4,470 | ₩4,630 | ₩4,416 | ₩4,563 | +2.09% | 7.7만 |
|---|
| 2026.05.27 | ₩4,577 | ₩4,670 | ₩4,336 | ₩4,403 | -3.79% | 10.5만 |
|---|
| 2026.05.26 | ₩4,537 | ₩4,643 | ₩4,416 | ₩4,577 | +0.88% | 6.7만 |
|---|
| 2026.05.22 | ₩4,603 | ₩4,683 | ₩4,483 | ₩4,497 | -2.32% | 7만 |
|---|
| 2026.05.21 | ₩4,390 | ₩4,630 | ₩4,296 | ₩4,603 | +4.86% | 12.6만 |
|---|
| 2026.05.20 | ₩4,323 | ₩4,403 | ₩4,176 | ₩4,403 | +1.85% | 6.7만 |
|---|
| 2026.05.19 | ₩4,497 | ₩4,497 | ₩4,283 | ₩4,323 | -3.86% | 14.4만 |
|---|
| 2026.05.18 | ₩4,283 | ₩4,643 | ₩4,283 | ₩4,590 | +7.17% | 20.4만 |
|---|
| 2026.05.15 | ₩4,483 | ₩4,483 | ₩4,296 | ₩4,336 | -3.27% | 6.2만 |
|---|
| 2026.05.14 | ₩4,470 | ₩4,603 | ₩4,403 | ₩4,550 | +1.79% | 8.9만 |
|---|
| 2026.05.13 | ₩4,603 | ₩4,617 | ₩4,403 | ₩4,483 | -2.61% | 19.8만 |
|---|
| 2026.05.12 | ₩5,324 | ₩5,324 | ₩4,590 | ₩4,657 | -12.53% | 25만 |
|---|
| 2026.05.11 | ₩5,524 | ₩5,564 | ₩5,324 | ₩5,337 | -3.38% | 19.7만 |
|---|
| 2026.05.08 | ₩5,577 | ₩5,724 | ₩5,444 | ₩5,524 | -0.96% | 19만 |
|---|
| 2026.05.07 | ₩5,604 | ₩5,791 | ₩5,497 | ₩5,524 | -1.43% | 15.5만 |
|---|
| 2026.05.06 | ₩5,497 | ₩5,631 | ₩5,471 | ₩5,524 | +0.49% | 47.2만 |
|---|
| 2026.05.05 | ₩5,511 | ₩5,591 | ₩5,337 | ₩5,484 | -0.48% | 15.9만 |
|---|
| 2026.05.04 | ₩5,511 | ₩5,604 | ₩5,377 | ₩5,471 | -0.73% | 15.4만 |
|---|
| 2026.05.01 | ₩5,484 | ₩5,857 | ₩5,484 | ₩5,511 | +0.49% | 37만 |
|---|
| 2026.04.30 | ₩5,404 | ₩5,497 | ₩5,284 | ₩5,484 | +1.48% | 7.5만 |
|---|
| 2026.04.29 | ₩5,511 | ₩5,524 | ₩5,257 | ₩5,404 | -1.94% | 27.3만 |
|---|
| 2026.04.28 | ₩5,390 | ₩5,791 | ₩5,390 | ₩5,511 | +2.23% | 29만 |
|---|
| 2026.04.27 | ₩5,190 | ₩5,404 | ₩5,190 | ₩5,404 | +4.11% | 10.8만 |
|---|
| 2026.04.24 | ₩5,377 | ₩5,377 | ₩5,084 | ₩5,257 | -2.23% | 13.5만 |
|---|
| 2026.04.23 | ₩5,684 | ₩5,711 | ₩5,270 | ₩5,324 | -6.34% | 20.9만 |
|---|
| 2026.04.22 | ₩5,564 | ₩5,737 | ₩5,484 | ₩5,684 | +2.16% | 19.4만 |
|---|
| 2026.04.21 | ₩5,671 | ₩5,737 | ₩5,444 | ₩5,471 | -3.53% | 16.9만 |
|---|
| 2026.04.20 | ₩5,150 | ₩5,684 | ₩5,137 | ₩5,631 | +9.33% | 73.3만 |
|---|
| 2026.04.17 | ₩5,044 | ₩5,217 | ₩4,923 | ₩5,150 | +2.12% | 16만 |
|---|
| 2026.04.16 | ₩4,937 | ₩5,097 | ₩4,870 | ₩5,044 | +2.16% | 14.5만 |
|---|
| 2026.04.15 | ₩4,977 | ₩5,057 | ₩4,923 | ₩4,937 | -0.80% | 16.5만 |
|---|
| 2026.04.14 | ₩5,190 | ₩5,204 | ₩4,937 | ₩5,004 | -3.60% | 23.4만 |
|---|
| 2026.04.13 | ₩5,177 | ₩5,364 | ₩5,097 | ₩5,190 | +0.26% | 25.2만 |
|---|
| 2026.04.10 | ₩5,044 | ₩5,204 | ₩4,870 | ₩5,177 | +2.65% | 12.8만 |
|---|
| 2026.04.09 | ₩4,937 | ₩5,084 | ₩4,897 | ₩5,004 | +1.35% | 20.1만 |
|---|
| 2026.04.08 | ₩5,244 | ₩5,244 | ₩4,790 | ₩4,964 | -5.34% | 17.7만 |
|---|
| 2026.04.07 | ₩4,657 | ₩5,244 | ₩4,657 | ₩5,057 | +8.60% | 98.5만 |
|---|
| 2026.04.06 | ₩4,523 | ₩4,830 | ₩4,456 | ₩4,683 | +3.54% | 66.3만 |
|---|
| 2026.04.02 | ₩4,283 | ₩4,550 | ₩4,216 | ₩4,523 | +5.61% | 18.6만 |
|---|
| 2026.04.01 | ₩4,216 | ₩4,363 | ₩4,136 | ₩4,310 | +2.22% | 12.9만 |
|---|
| 2026.03.31 | ₩4,043 | ₩4,243 | ₩3,989 | ₩4,216 | +4.29% | 17.5만 |
|---|
| 2026.03.30 | ₩4,243 | ₩4,390 | ₩3,923 | ₩4,030 | -5.03% | 43.7만 |
|---|
| 2026.03.27 | ₩4,590 | ₩4,590 | ₩4,243 | ₩4,283 | -6.69% | 22.9만 |
|---|
| 2026.03.26 | ₩4,550 | ₩4,737 | ₩4,537 | ₩4,643 | +2.05% | 16.4만 |
|---|
| 2026.03.25 | ₩4,590 | ₩4,670 | ₩4,470 | ₩4,577 | -0.29% | 18.3만 |
|---|
| 2026.03.24 | ₩4,510 | ₩4,657 | ₩4,403 | ₩4,577 | +1.48% | 12.4만 |
|---|
| 2026.03.23 | ₩4,483 | ₩4,617 | ₩4,376 | ₩4,537 | +1.19% | 13.9만 |
|---|
| 2026.03.20 | ₩4,817 | ₩4,817 | ₩4,350 | ₩4,443 | -7.76% | 31만 |
|---|
| 2026.03.19 | ₩4,683 | ₩5,070 | ₩4,577 | ₩4,803 | +2.56% | 45.6만 |
|---|
| 2026.03.18 | ₩4,310 | ₩4,777 | ₩4,203 | ₩4,710 | +9.29% | 39.2만 |
|---|
| 2026.03.17 | ₩4,390 | ₩4,537 | ₩4,176 | ₩4,363 | -0.61% | 39.3만 |
|---|
| 2026.03.16 | ₩4,563 | ₩4,657 | ₩4,243 | ₩4,390 | -3.80% | 60.8만 |
|---|
| 2026.03.13 | ₩4,537 | ₩4,937 | ₩4,510 | ₩4,643 | +2.35% | 95.2만 |
|---|
| 2026.03.12 | ₩3,989 | ₩4,803 | ₩3,963 | ₩4,510 | +13.04% | 459만 |
|---|
| 2026.03.11 | ₩3,482 | ₩3,536 | ₩3,269 | ₩3,322 | -4.60% | 47.9만 |
|---|
| 2026.03.10 | ₩3,416 | ₩3,763 | ₩3,349 | ₩3,522 | +3.13% | 30.9만 |
|---|
| 2026.03.09 | ₩3,482 | ₩3,563 | ₩3,336 | ₩3,456 | -0.77% | 21.5만 |
|---|
| 2026.03.06 | ₩3,456 | ₩3,603 | ₩3,429 | ₩3,549 | +2.70% | 19.3만 |
|---|
| 2026.03.05 | ₩3,549 | ₩3,603 | ₩3,456 | ₩3,482 | -1.88% | 17.6만 |
|---|
| 2026.03.04 | ₩3,336 | ₩3,656 | ₩3,336 | ₩3,563 | +6.80% | 21.8만 |
|---|
| 2026.03.03 | ₩3,416 | ₩3,416 | ₩3,256 | ₩3,336 | -2.34% | 22.2만 |
|---|
| 2026.03.02 | ₩3,469 | ₩3,522 | ₩3,269 | ₩3,469 | 0.00% | 15.4만 |
|---|
| 2026.02.27 | ₩3,643 | ₩3,643 | ₩3,496 | ₩3,522 | -3.30% | 5.6만 |
|---|
| 2026.02.26 | ₩3,563 | ₩3,696 | ₩3,456 | ₩3,669 | +3.00% | 9.2만 |
|---|
| 2026.02.25 | ₩3,643 | ₩3,669 | ₩3,536 | ₩3,616 | -0.73% | 6.5만 |
|---|
| 2026.02.24 | ₩3,789 | ₩3,843 | ₩3,656 | ₩3,696 | -2.46% | 7.6만 |
|---|
| 2026.02.23 | ₩3,736 | ₩3,856 | ₩3,603 | ₩3,789 | +1.43% | 35.3만 |
|---|
| 2026.02.20 | ₩3,749 | ₩3,869 | ₩3,709 | ₩3,789 | +1.07% | 22.8만 |
|---|
| 2026.02.19 | ₩3,843 | ₩3,869 | ₩3,629 | ₩3,749 | -2.43% | 10.5만 |
|---|
| 2026.02.18 | ₩3,589 | ₩3,896 | ₩3,589 | ₩3,843 | +7.06% | 21만 |
|---|
| 2026.02.17 | ₩3,576 | ₩3,669 | ₩3,389 | ₩3,603 | +0.75% | 15.4만 |
|---|
| 2026.02.13 | ₩3,469 | ₩3,696 | ₩3,416 | ₩3,576 | +3.08% | 19.7만 |
|---|
| 2026.02.12 | ₩3,669 | ₩3,669 | ₩3,442 | ₩3,469 | -5.45% | 17.9만 |
|---|
| 2026.02.11 | ₩3,509 | ₩3,669 | ₩3,469 | ₩3,629 | +3.42% | 15.9만 |
|---|
| 2026.02.10 | ₩3,469 | ₩3,536 | ₩3,402 | ₩3,482 | +0.38% | 9.8만 |
|---|
| 2026.02.09 | ₩3,389 | ₩3,509 | ₩3,362 | ₩3,442 | +1.57% | 9.6만 |
|---|
| 2026.02.06 | ₩3,429 | ₩3,509 | ₩3,362 | ₩3,376 | -1.56% | 7.8만 |
|---|
| 2026.02.05 | ₩3,603 | ₩3,603 | ₩3,389 | ₩3,429 | -4.81% | 35.5만 |
|---|
| 2026.02.04 | ₩3,536 | ₩3,736 | ₩3,482 | ₩3,669 | +3.77% | 26.3만 |
|---|
| 2026.02.03 | ₩3,429 | ₩3,549 | ₩3,322 | ₩3,509 | +2.33% | 17.9만 |
|---|
| 2026.02.02 | ₩3,202 | ₩3,469 | ₩3,189 | ₩3,389 | +5.83% | 23.3만 |
|---|
| 2026.01.30 | ₩3,136 | ₩3,256 | ₩3,109 | ₩3,202 | +2.13% | 16.5만 |
|---|
| 2026.01.29 | ₩3,149 | ₩3,202 | ₩3,015 | ₩3,109 | -1.27% | 34.3만 |
|---|
| 2026.01.28 | ₩3,189 | ₩3,189 | ₩3,015 | ₩3,149 | -1.26% | 23.4만 |
|---|
| 2026.01.27 | ₩3,136 | ₩3,269 | ₩3,122 | ₩3,149 | +0.43% | 20.4만 |
|---|
| 2026.01.26 | ₩3,269 | ₩3,282 | ₩3,096 | ₩3,189 | -2.45% | 38.5만 |
|---|
| 2026.01.23 | ₩3,402 | ₩3,429 | ₩3,216 | ₩3,336 | -1.96% | 34.9만 |
|---|
| 2026.01.22 | ₩3,509 | ₩3,683 | ₩3,402 | ₩3,482 | -0.76% | 25만 |
|---|
| 2026.01.21 | ₩3,482 | ₩3,589 | ₩3,456 | ₩3,522 | +1.15% | 17.1만 |
|---|
| 2026.01.20 | ₩3,683 | ₩3,736 | ₩3,442 | ₩3,509 | -4.71% | 40.6만 |
|---|
| 2026.01.16 | ₩3,789 | ₩3,829 | ₩3,669 | ₩3,789 | 0.00% | 36.1만 |
|---|
| 2026.01.15 | ₩3,843 | ₩3,896 | ₩3,763 | ₩3,789 | -1.39% | 27.2만 |
|---|
| 2026.01.14 | ₩4,150 | ₩4,176 | ₩3,763 | ₩3,896 | -6.11% | 47.6만 |
|---|
| 2026.01.13 | ₩4,110 | ₩4,230 | ₩4,070 | ₩4,150 | +0.97% | 25.7만 |
|---|
| 2026.01.12 | ₩4,096 | ₩4,243 | ₩4,030 | ₩4,163 | +1.63% | 29.9만 |
|---|
| 2026.01.09 | ₩4,203 | ₩4,270 | ₩3,936 | ₩4,096 | -2.54% | 46.7만 |
|---|
| 2026.01.08 | ₩4,270 | ₩4,336 | ₩4,016 | ₩4,203 | -1.56% | 66.6만 |
|---|
| 2026.01.07 | ₩3,923 | ₩4,283 | ₩3,923 | ₩4,270 | +8.84% | 85.6만 |
|---|
| 2026.01.06 | ₩3,763 | ₩4,030 | ₩3,736 | ₩3,883 | +3.19% | 86.3만 |
|---|
| 2026.01.05 | ₩3,469 | ₩3,843 | ₩3,389 | ₩3,803 | +9.62% | 69.5만 |
|---|
| 2026.01.02 | ₩3,229 | ₩3,456 | ₩3,162 | ₩3,442 | +6.61% | 55.2만 |
|---|
| 2025.12.31 | ₩2,975 | ₩3,256 | ₩2,975 | ₩3,229 | +8.52% | 42.1만 |
|---|
| 2025.12.30 | ₩2,869 | ₩2,962 | ₩2,802 | ₩2,935 | +2.33% | 28.3만 |
|---|
| 2025.12.29 | ₩2,935 | ₩2,975 | ₩2,855 | ₩2,882 | -1.82% | 30.5만 |
|---|
| 2025.12.26 | ₩3,069 | ₩3,069 | ₩3,002 | ₩3,042 | -0.87% | 13.7만 |
|---|
| 2025.12.24 | ₩3,082 | ₩3,109 | ₩3,029 | ₩3,096 | +0.43% | 10.9만 |
|---|
| 2025.12.23 | ₩3,122 | ₩3,176 | ₩3,002 | ₩3,082 | -1.28% | 32.9만 |
|---|
| 2025.12.22 | ₩3,162 | ₩3,336 | ₩3,122 | ₩3,176 | +0.42% | 33.3만 |
|---|
| 2025.12.19 | ₩3,082 | ₩3,176 | ₩2,935 | ₩3,136 | +1.73% | 78.8만 |
|---|
| 2025.12.18 | ₩2,962 | ₩3,376 | ₩2,962 | ₩3,096 | +4.50% | 132.4만 |
|---|
| 2025.12.17 | ₩2,895 | ₩3,069 | ₩2,802 | ₩2,922 | +0.92% | 102.8만 |
|---|
| 2025.12.16 | ₩2,762 | ₩3,029 | ₩2,749 | ₩2,895 | +4.83% | 272.2만 |
|---|
| 2025.12.15 | ₩2,589 | ₩2,615 | ₩2,375 | ₩2,442 | -5.67% | 113.5만 |
|---|
| 2025.12.12 | ₩2,362 | ₩2,749 | ₩2,362 | ₩2,602 | +10.17% | 176.9만 |
|---|
| 2025.12.11 | ₩2,362 | ₩2,415 | ₩1,855 | ₩2,402 | +1.69% | 581.8만 |
|---|
| 2025.12.10 | ₩2,909 | ₩2,949 | ₩2,735 | ₩2,869 | -1.38% | 132만 |
|---|
| 2025.12.09 | ₩2,909 | ₩3,015 | ₩2,869 | ₩2,935 | +0.92% | 66만 |
|---|
| 2025.12.08 | ₩2,935 | ₩2,989 | ₩2,695 | ₩2,815 | -4.09% | 95.7만 |
|---|
| 2025.12.05 | ₩3,149 | ₩3,202 | ₩2,909 | ₩2,935 | -6.78% | 88.6만 |
|---|
| 2025.12.04 | ₩3,216 | ₩3,269 | ₩3,122 | ₩3,162 | -1.66% | 57.2만 |
|---|
| 2025.12.03 | ₩3,362 | ₩3,442 | ₩3,202 | ₩3,229 | -3.97% | 76.8만 |
|---|
| 2025.12.02 | ₩3,576 | ₩3,576 | ₩3,336 | ₩3,336 | -6.72% | 61.7만 |
|---|
| 2025.12.01 | ₩3,709 | ₩3,723 | ₩3,509 | ₩3,576 | -3.60% | 61만 |
|---|
| 2025.11.28 | ₩3,896 | ₩3,896 | ₩3,696 | ₩3,789 | -2.74% | 44만 |
|---|
| 2025.11.26 | ₩3,589 | ₩3,989 | ₩3,589 | ₩3,843 | +7.06% | 70.8만 |
|---|
| 2025.11.25 | ₩3,456 | ₩3,696 | ₩3,402 | ₩3,669 | +6.18% | 56.1만 |
|---|
| 2025.11.24 | ₩3,603 | ₩3,723 | ₩3,362 | ₩3,456 | -4.07% | 97.7만 |
|---|
| 2025.11.21 | ₩3,482 | ₩3,736 | ₩3,416 | ₩3,576 | +2.68% | 169.3만 |
|---|
| 2025.11.20 | ₩4,176 | ₩4,310 | ₩3,056 | ₩3,296 | -21.09% | 440.1만 |
|---|
| 2025.11.19 | ₩3,989 | ₩4,550 | ₩3,776 | ₩4,016 | +0.67% | 1021.2만 |
|---|
| 2025.11.18 | ₩3,736 | ₩4,323 | ₩3,389 | ₩3,843 | +2.86% | 1201.1만 |
|---|
| 2025.11.17 | ₩3,456 | ₩3,482 | ₩3,189 | ₩3,269 | -5.41% | 20만 |
|---|
| 2025.11.14 | ₩3,429 | ₩3,603 | ₩3,349 | ₩3,482 | +1.56% | 19.7만 |
|---|
| 2025.11.13 | ₩3,629 | ₩3,669 | ₩3,402 | ₩3,522 | -2.94% | 32.3만 |
|---|
| 2025.11.12 | ₩3,296 | ₩3,723 | ₩3,296 | ₩3,616 | +9.72% | 48.3만 |
|---|
| 2025.11.11 | ₩3,149 | ₩3,442 | ₩3,136 | ₩3,269 | +3.81% | 19.6만 |
|---|
| 2025.11.10 | ₩3,176 | ₩3,216 | ₩3,122 | ₩3,136 | -1.26% | 9.6만 |
|---|
| 2025.11.07 | ₩3,136 | ₩3,189 | ₩3,042 | ₩3,136 | 0.00% | 20만 |
|---|
| 2025.11.06 | ₩3,269 | ₩3,269 | ₩3,136 | ₩3,136 | -4.08% | 9.5만 |
|---|
| 2025.11.05 | ₩3,122 | ₩3,282 | ₩3,069 | ₩3,269 | +4.70% | 12.8만 |
|---|
| 2025.11.04 | ₩3,216 | ₩3,216 | ₩3,109 | ₩3,122 | -2.90% | 9만 |
|---|
| 2025.11.03 | ₩3,136 | ₩3,269 | ₩3,069 | ₩3,202 | +2.13% | 8.9만 |
|---|
| 2025.10.31 | ₩3,042 | ₩3,362 | ₩3,042 | ₩3,136 | +3.07% | 31.2만 |
|---|
| 2025.10.30 | ₩3,229 | ₩3,296 | ₩2,962 | ₩3,002 | -7.02% | 17.7만 |
|---|
| 2025.10.29 | ₩3,402 | ₩3,456 | ₩3,096 | ₩3,269 | -3.92% | 25.6만 |
|---|
| 2025.10.28 | ₩2,935 | ₩3,776 | ₩2,895 | ₩3,429 | +16.82% | 213.4만 |
|---|
| 2025.10.27 | ₩2,989 | ₩3,056 | ₩2,909 | ₩2,909 | -2.68% | 9.6만 |
|---|
| 2025.10.24 | ₩3,082 | ₩3,082 | ₩2,922 | ₩2,989 | -3.03% | 14.8만 |
|---|
| 2025.10.23 | ₩3,069 | ₩3,096 | ₩3,002 | ₩3,029 | -1.30% | 12.6만 |
|---|
| 2025.10.22 | ₩3,002 | ₩3,042 | ₩2,882 | ₩3,029 | +0.89% | 18.1만 |
|---|
| 2025.10.21 | ₩2,935 | ₩3,162 | ₩2,935 | ₩3,015 | +2.73% | 18.9만 |
|---|
| 2025.10.20 | ₩2,829 | ₩2,975 | ₩2,789 | ₩2,935 | +3.77% | 19.3만 |
|---|
| 2025.10.17 | ₩2,869 | ₩2,935 | ₩2,762 | ₩2,842 | -0.93% | 14.3만 |
|---|
| 2025.10.16 | ₩2,775 | ₩2,895 | ₩2,762 | ₩2,895 | +4.33% | 15.7만 |
|---|
| 2025.10.15 | ₩2,789 | ₩2,815 | ₩2,735 | ₩2,749 | -1.44% | 10.9만 |
|---|
| 2025.10.14 | ₩2,655 | ₩2,789 | ₩2,642 | ₩2,762 | +4.02% | 16.2만 |
|---|
| 2025.10.13 | ₩2,682 | ₩2,735 | ₩2,629 | ₩2,642 | -1.49% | 24.2만 |
|---|
| 2025.10.10 | ₩2,695 | ₩2,762 | ₩2,642 | ₩2,655 | -1.49% | 13만 |
|---|