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 | ₩6,789 | ₩7,110 | ₩6,696 | ₩6,870 | +1.18% | 40.6만 |
| 2026.10.08 | ₩6,870 | ₩7,110 | ₩6,656 | ₩6,789 | -1.17% | 92.9만 |
| 2026.10.07 | ₩6,669 | ₩6,722 | ₩6,455 | ₩6,656 | -0.20% | 17.4만 |
| 2026.10.06 | ₩6,736 | ₩6,976 | ₩6,482 | ₩6,789 | +0.79% | 55.1만 |
| 2026.10.05 | ₩6,896 | ₩6,936 | ₩6,589 | ₩6,709 | -2.71% | 41.3만 |
| 2026.10.02 | ₩6,736 | ₩6,870 | ₩6,482 | ₩6,829 | +1.39% | 45만 |
| 2026.10.01 | ₩6,148 | ₩6,829 | ₩6,028 | ₩6,656 | +8.26% | 91만 |
| 2026.09.30 | ₩5,747 | ₩6,268 | ₩5,693 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,175 |
| +7.44% |
| 39.4만 |
| 2026.09.29 | ₩5,613 | ₩5,894 | ₩5,586 | ₩5,707 | +1.67% | 28.5만 |
|---|
| 2026.09.28 | ₩5,373 | ₩5,600 | ₩5,373 | ₩5,546 | +3.23% | 32.3만 |
|---|
| 2026.09.25 | ₩5,439 | ₩5,480 | ₩5,346 | ₩5,386 | -0.98% | 29.8만 |
|---|
| 2026.09.24 | ₩5,466 | ₩5,613 | ₩5,359 | ₩5,439 | -0.49% | 27.7만 |
|---|
| 2026.09.23 | ₩5,733 | ₩5,733 | ₩5,346 | ₩5,399 | -5.83% | 25.3만 |
|---|
| 2026.09.22 | ₩5,653 | ₩5,827 | ₩5,586 | ₩5,733 | +1.42% | 32.4만 |
|---|
| 2026.09.21 | ₩5,840 | ₩6,121 | ₩5,426 | ₩5,560 | -4.81% | 74.3만 |
|---|
| 2026.09.18 | ₩5,707 | ₩5,814 | ₩5,560 | ₩5,680 | -0.47% | 32만 |
|---|
| 2026.09.17 | ₩5,533 | ₩5,707 | ₩5,306 | ₩5,680 | +2.66% | 58.3만 |
|---|
| 2026.09.16 | ₩5,680 | ₩6,068 | ₩5,346 | ₩5,373 | -5.41% | 267.4만 |
|---|
| 2026.09.15 | ₩4,825 | ₩5,546 | ₩4,330 | ₩5,466 | +13.30% | 1156.6만 |
|---|
| 2026.09.14 | ₩4,290 | ₩4,303 | ₩3,836 | ₩4,063 | -5.30% | 53.3만 |
|---|
| 2026.09.11 | ₩4,143 | ₩4,210 | ₩4,143 | ₩4,197 | +1.29% | 5.8만 |
|---|
| 2026.09.10 | ₩4,116 | ₩4,344 | ₩4,063 | ₩4,076 | -0.97% | 21.7만 |
|---|
| 2026.09.09 | ₩4,491 | ₩4,491 | ₩4,063 | ₩4,116 | -8.33% | 16.7만 |
|---|
| 2026.09.08 | ₩4,450 | ₩4,531 | ₩4,370 | ₩4,504 | +1.20% | 8.3만 |
|---|
| 2026.09.04 | ₩4,370 | ₩4,504 | ₩4,344 | ₩4,477 | +2.45% | 9만 |
|---|
| 2026.09.03 | ₩4,263 | ₩4,464 | ₩4,223 | ₩4,384 | +2.82% | 11.8만 |
|---|
| 2026.09.02 | ₩4,344 | ₩4,370 | ₩4,210 | ₩4,250 | -2.15% | 6.5만 |
|---|
| 2026.09.01 | ₩4,517 | ₩4,531 | ₩4,223 | ₩4,263 | -5.62% | 8.3만 |
|---|
| 2026.08.31 | ₩4,450 | ₩4,584 | ₩4,303 | ₩4,544 | +2.10% | 10.4만 |
|---|
| 2026.08.28 | ₩4,504 | ₩4,544 | ₩4,410 | ₩4,424 | -1.78% | 3만 |
|---|
| 2026.08.27 | ₩4,424 | ₩4,544 | ₩4,384 | ₩4,464 | +0.91% | 7.6만 |
|---|
| 2026.08.26 | ₩4,277 | ₩4,491 | ₩4,277 | ₩4,477 | +4.69% | 7.4만 |
|---|
| 2026.08.25 | ₩4,130 | ₩4,330 | ₩4,130 | ₩4,277 | +3.56% | 6.4만 |
|---|
| 2026.08.24 | ₩4,223 | ₩4,344 | ₩4,210 | ₩4,237 | +0.32% | 5.8만 |
|---|
| 2026.08.21 | ₩4,116 | ₩4,237 | ₩4,103 | ₩4,210 | +2.27% | 9.4만 |
|---|
| 2026.08.20 | ₩4,143 | ₩4,156 | ₩4,063 | ₩4,063 | -1.94% | 7.3만 |
|---|
| 2026.08.19 | ₩4,237 | ₩4,330 | ₩4,183 | ₩4,183 | -1.26% | 3.7만 |
|---|
| 2026.08.18 | ₩4,223 | ₩4,303 | ₩4,170 | ₩4,170 | -1.27% | 7.8만 |
|---|
| 2026.08.17 | ₩4,344 | ₩4,397 | ₩4,183 | ₩4,237 | -2.46% | 14.3만 |
|---|
| 2026.08.14 | ₩4,424 | ₩4,464 | ₩4,357 | ₩4,370 | -1.21% | 4.7만 |
|---|
| 2026.08.13 | ₩4,571 | ₩4,611 | ₩4,410 | ₩4,450 | -2.63% | 7.4만 |
|---|
| 2026.08.12 | ₩4,464 | ₩4,638 | ₩4,410 | ₩4,544 | +1.80% | 10.6만 |
|---|
| 2026.08.11 | ₩4,544 | ₩4,624 | ₩4,424 | ₩4,464 | -1.76% | 13만 |
|---|
| 2026.08.10 | ₩4,624 | ₩4,624 | ₩4,517 | ₩4,531 | -2.02% | 7.6만 |
|---|
| 2026.08.07 | ₩4,557 | ₩4,651 | ₩4,517 | ₩4,638 | +1.76% | 8.4만 |
|---|
| 2026.08.06 | ₩4,678 | ₩4,745 | ₩4,517 | ₩4,517 | -3.43% | 19.5만 |
|---|
| 2026.08.05 | ₩4,678 | ₩4,811 | ₩4,597 | ₩4,664 | -0.29% | 25.2만 |
|---|
| 2026.08.04 | ₩4,745 | ₩4,785 | ₩4,638 | ₩4,651 | -1.97% | 9.7만 |
|---|
| 2026.08.03 | ₩4,597 | ₩4,825 | ₩4,597 | ₩4,664 | +1.45% | 11.8만 |
|---|
| 2026.07.31 | ₩4,638 | ₩4,704 | ₩4,464 | ₩4,557 | -1.73% | 25.9만 |
|---|
| 2026.07.30 | ₩4,638 | ₩4,691 | ₩4,611 | ₩4,664 | +0.58% | 4.7만 |
|---|
| 2026.07.29 | ₩4,892 | ₩4,932 | ₩4,571 | ₩4,638 | -5.19% | 18.4만 |
|---|
| 2026.07.28 | ₩4,998 | ₩5,012 | ₩4,878 | ₩4,892 | -2.14% | 7.9만 |
|---|
| 2026.07.27 | ₩4,945 | ₩5,065 | ₩4,945 | ₩4,998 | +1.08% | 6.1만 |
|---|
| 2026.07.24 | ₩4,905 | ₩5,092 | ₩4,878 | ₩4,932 | +0.54% | 4.2만 |
|---|
| 2026.07.23 | ₩5,052 | ₩5,052 | ₩4,905 | ₩4,918 | -2.65% | 6만 |
|---|
| 2026.07.22 | ₩5,052 | ₩5,186 | ₩5,052 | ₩5,145 | +1.85% | 9.1만 |
|---|
| 2026.07.21 | ₩4,998 | ₩5,132 | ₩4,998 | ₩5,092 | +1.87% | 6.8만 |
|---|
| 2026.07.20 | ₩5,012 | ₩5,065 | ₩4,878 | ₩4,972 | -0.80% | 10만 |
|---|
| 2026.07.17 | ₩5,119 | ₩5,172 | ₩4,998 | ₩5,012 | -2.09% | 8.6만 |
|---|
| 2026.07.16 | ₩5,346 | ₩5,413 | ₩5,119 | ₩5,119 | -4.25% | 12.1만 |
|---|
| 2026.07.15 | ₩5,065 | ₩5,386 | ₩5,052 | ₩5,359 | +5.80% | 16.3만 |
|---|
| 2026.07.14 | ₩5,079 | ₩5,159 | ₩5,012 | ₩5,065 | -0.26% | 12.8만 |
|---|
| 2026.07.13 | ₩5,439 | ₩5,560 | ₩5,079 | ₩5,079 | -6.63% | 15.1만 |
|---|
| 2026.07.10 | ₩5,159 | ₩5,439 | ₩5,145 | ₩5,386 | +4.40% | 15.7만 |
|---|
| 2026.07.09 | ₩5,172 | ₩5,172 | ₩5,079 | ₩5,119 | -1.03% | 7.5만 |
|---|
| 2026.07.08 | ₩5,132 | ₩5,186 | ₩5,012 | ₩5,132 | 0.00% | 13.7만 |
|---|
| 2026.07.07 | ₩5,092 | ₩5,172 | ₩5,079 | ₩5,132 | +0.79% | 14만 |
|---|
| 2026.07.06 | ₩5,199 | ₩5,346 | ₩5,092 | ₩5,092 | -2.06% | 11.2만 |
|---|
| 2026.07.02 | ₩5,252 | ₩5,453 | ₩5,119 | ₩5,226 | -0.51% | 13.6만 |
|---|
| 2026.07.01 | ₩5,252 | ₩5,359 | ₩5,145 | ₩5,186 | -1.27% | 27.2만 |
|---|
| 2026.06.30 | ₩5,319 | ₩5,346 | ₩5,012 | ₩5,199 | -2.26% | 18.7만 |
|---|
| 2026.06.29 | ₩5,279 | ₩5,399 | ₩5,119 | ₩5,319 | +0.76% | 16.6만 |
|---|
| 2026.06.26 | ₩5,132 | ₩5,453 | ₩5,119 | ₩5,279 | +2.86% | 42.6만 |
|---|
| 2026.06.25 | ₩5,132 | ₩5,199 | ₩5,079 | ₩5,132 | 0.00% | 13.4만 |
|---|
| 2026.06.24 | ₩5,132 | ₩5,199 | ₩5,105 | ₩5,159 | +0.52% | 11.2만 |
|---|
| 2026.06.23 | ₩4,985 | ₩5,159 | ₩4,945 | ₩5,132 | +2.95% | 11.2만 |
|---|
| 2026.06.22 | ₩5,159 | ₩5,212 | ₩4,918 | ₩4,972 | -3.63% | 17.1만 |
|---|
| 2026.06.18 | ₩5,105 | ₩5,439 | ₩4,985 | ₩5,212 | +2.09% | 28.1만 |
|---|
| 2026.06.17 | ₩5,346 | ₩5,800 | ₩5,012 | ₩5,039 | -5.75% | 117.4만 |
|---|
| 2026.06.16 | ₩4,998 | ₩5,159 | ₩4,731 | ₩4,798 | -4.01% | 49.3만 |
|---|
| 2026.06.15 | ₩5,092 | ₩5,132 | ₩4,798 | ₩4,932 | -3.15% | 23.9만 |
|---|
| 2026.06.12 | ₩4,691 | ₩5,787 | ₩4,664 | ₩5,065 | +7.98% | 183만 |
|---|
| 2026.06.11 | ₩4,731 | ₩4,985 | ₩4,223 | ₩4,624 | -2.26% | 932.9만 |
|---|
| 2026.06.10 | ₩4,437 | ₩4,504 | ₩4,183 | ₩4,250 | -4.22% | 21.1만 |
|---|
| 2026.06.09 | ₩4,397 | ₩4,517 | ₩4,290 | ₩4,410 | +0.30% | 7.4만 |
|---|
| 2026.06.08 | ₩4,156 | ₩4,491 | ₩4,050 | ₩4,410 | +6.11% | 15.8만 |
|---|
| 2026.06.05 | ₩4,344 | ₩4,344 | ₩4,090 | ₩4,116 | -5.23% | 7.9만 |
|---|
| 2026.06.04 | ₩4,397 | ₩4,491 | ₩4,330 | ₩4,437 | +0.91% | 7.1만 |
|---|
| 2026.06.03 | ₩4,504 | ₩4,504 | ₩4,344 | ₩4,424 | -1.78% | 8.4만 |
|---|
| 2026.06.02 | ₩4,183 | ₩4,557 | ₩4,183 | ₩4,491 | +7.35% | 13.1만 |
|---|
| 2026.06.01 | ₩4,410 | ₩4,410 | ₩4,009 | ₩4,237 | -3.94% | 26.5만 |
|---|
| 2026.05.29 | ₩4,584 | ₩4,584 | ₩4,370 | ₩4,424 | -3.50% | 7.5만 |
|---|
| 2026.05.28 | ₩4,477 | ₩4,638 | ₩4,424 | ₩4,571 | +2.09% | 7.7만 |
|---|
| 2026.05.27 | ₩4,584 | ₩4,678 | ₩4,344 | ₩4,410 | -3.79% | 10.5만 |
|---|
| 2026.05.26 | ₩4,544 | ₩4,651 | ₩4,424 | ₩4,584 | +0.88% | 6.7만 |
|---|
| 2026.05.22 | ₩4,611 | ₩4,691 | ₩4,491 | ₩4,504 | -2.32% | 7만 |
|---|
| 2026.05.21 | ₩4,397 | ₩4,638 | ₩4,303 | ₩4,611 | +4.86% | 12.6만 |
|---|
| 2026.05.20 | ₩4,330 | ₩4,410 | ₩4,183 | ₩4,410 | +1.85% | 6.7만 |
|---|
| 2026.05.19 | ₩4,504 | ₩4,504 | ₩4,290 | ₩4,330 | -3.86% | 14.4만 |
|---|
| 2026.05.18 | ₩4,290 | ₩4,651 | ₩4,290 | ₩4,597 | +7.17% | 20.4만 |
|---|
| 2026.05.15 | ₩4,491 | ₩4,491 | ₩4,303 | ₩4,344 | -3.27% | 6.2만 |
|---|
| 2026.05.14 | ₩4,477 | ₩4,611 | ₩4,410 | ₩4,557 | +1.79% | 8.9만 |
|---|
| 2026.05.13 | ₩4,611 | ₩4,624 | ₩4,410 | ₩4,491 | -2.61% | 19.8만 |
|---|
| 2026.05.12 | ₩5,333 | ₩5,333 | ₩4,597 | ₩4,664 | -12.53% | 25만 |
|---|
| 2026.05.11 | ₩5,533 | ₩5,573 | ₩5,333 | ₩5,346 | -3.38% | 19.7만 |
|---|
| 2026.05.08 | ₩5,586 | ₩5,733 | ₩5,453 | ₩5,533 | -0.96% | 19만 |
|---|
| 2026.05.07 | ₩5,613 | ₩5,800 | ₩5,506 | ₩5,533 | -1.43% | 15.5만 |
|---|
| 2026.05.06 | ₩5,506 | ₩5,640 | ₩5,480 | ₩5,533 | +0.49% | 47.2만 |
|---|
| 2026.05.05 | ₩5,520 | ₩5,600 | ₩5,346 | ₩5,493 | -0.48% | 15.9만 |
|---|
| 2026.05.04 | ₩5,520 | ₩5,613 | ₩5,386 | ₩5,480 | -0.73% | 15.4만 |
|---|
| 2026.05.01 | ₩5,493 | ₩5,867 | ₩5,493 | ₩5,520 | +0.49% | 37만 |
|---|
| 2026.04.30 | ₩5,413 | ₩5,506 | ₩5,292 | ₩5,493 | +1.48% | 7.5만 |
|---|
| 2026.04.29 | ₩5,520 | ₩5,533 | ₩5,266 | ₩5,413 | -1.94% | 27.3만 |
|---|
| 2026.04.28 | ₩5,399 | ₩5,800 | ₩5,399 | ₩5,520 | +2.23% | 29만 |
|---|
| 2026.04.27 | ₩5,199 | ₩5,413 | ₩5,199 | ₩5,413 | +4.11% | 10.8만 |
|---|
| 2026.04.24 | ₩5,386 | ₩5,386 | ₩5,092 | ₩5,266 | -2.23% | 13.5만 |
|---|
| 2026.04.23 | ₩5,693 | ₩5,720 | ₩5,279 | ₩5,333 | -6.34% | 20.9만 |
|---|
| 2026.04.22 | ₩5,573 | ₩5,747 | ₩5,493 | ₩5,693 | +2.16% | 19.4만 |
|---|
| 2026.04.21 | ₩5,680 | ₩5,747 | ₩5,453 | ₩5,480 | -3.53% | 16.9만 |
|---|
| 2026.04.20 | ₩5,159 | ₩5,693 | ₩5,145 | ₩5,640 | +9.33% | 73.3만 |
|---|
| 2026.04.17 | ₩5,052 | ₩5,226 | ₩4,932 | ₩5,159 | +2.12% | 16만 |
|---|
| 2026.04.16 | ₩4,945 | ₩5,105 | ₩4,878 | ₩5,052 | +2.16% | 14.5만 |
|---|
| 2026.04.15 | ₩4,985 | ₩5,065 | ₩4,932 | ₩4,945 | -0.80% | 16.5만 |
|---|
| 2026.04.14 | ₩5,199 | ₩5,212 | ₩4,945 | ₩5,012 | -3.60% | 23.4만 |
|---|
| 2026.04.13 | ₩5,186 | ₩5,373 | ₩5,105 | ₩5,199 | +0.26% | 25.2만 |
|---|
| 2026.04.10 | ₩5,052 | ₩5,212 | ₩4,878 | ₩5,186 | +2.65% | 12.8만 |
|---|
| 2026.04.09 | ₩4,945 | ₩5,092 | ₩4,905 | ₩5,012 | +1.35% | 20.1만 |
|---|
| 2026.04.08 | ₩5,252 | ₩5,252 | ₩4,798 | ₩4,972 | -5.34% | 17.7만 |
|---|
| 2026.04.07 | ₩4,664 | ₩5,252 | ₩4,664 | ₩5,065 | +8.60% | 98.5만 |
|---|
| 2026.04.06 | ₩4,531 | ₩4,838 | ₩4,464 | ₩4,691 | +3.54% | 66.3만 |
|---|
| 2026.04.02 | ₩4,290 | ₩4,557 | ₩4,223 | ₩4,531 | +5.61% | 18.6만 |
|---|
| 2026.04.01 | ₩4,223 | ₩4,370 | ₩4,143 | ₩4,317 | +2.22% | 12.9만 |
|---|
| 2026.03.31 | ₩4,050 | ₩4,250 | ₩3,996 | ₩4,223 | +4.29% | 17.5만 |
|---|
| 2026.03.30 | ₩4,250 | ₩4,397 | ₩3,929 | ₩4,036 | -5.03% | 43.7만 |
|---|
| 2026.03.27 | ₩4,597 | ₩4,597 | ₩4,250 | ₩4,290 | -6.69% | 22.9만 |
|---|
| 2026.03.26 | ₩4,557 | ₩4,745 | ₩4,544 | ₩4,651 | +2.05% | 16.4만 |
|---|
| 2026.03.25 | ₩4,597 | ₩4,678 | ₩4,477 | ₩4,584 | -0.29% | 18.3만 |
|---|
| 2026.03.24 | ₩4,517 | ₩4,664 | ₩4,410 | ₩4,584 | +1.48% | 12.4만 |
|---|
| 2026.03.23 | ₩4,491 | ₩4,624 | ₩4,384 | ₩4,544 | +1.19% | 13.9만 |
|---|
| 2026.03.20 | ₩4,825 | ₩4,825 | ₩4,357 | ₩4,450 | -7.76% | 31만 |
|---|
| 2026.03.19 | ₩4,691 | ₩5,079 | ₩4,584 | ₩4,811 | +2.56% | 45.6만 |
|---|
| 2026.03.18 | ₩4,317 | ₩4,785 | ₩4,210 | ₩4,718 | +9.29% | 39.2만 |
|---|
| 2026.03.17 | ₩4,397 | ₩4,544 | ₩4,183 | ₩4,370 | -0.61% | 39.3만 |
|---|
| 2026.03.16 | ₩4,571 | ₩4,664 | ₩4,250 | ₩4,397 | -3.80% | 60.8만 |
|---|
| 2026.03.13 | ₩4,544 | ₩4,945 | ₩4,517 | ₩4,651 | +2.35% | 95.2만 |
|---|
| 2026.03.12 | ₩3,996 | ₩4,811 | ₩3,969 | ₩4,517 | +13.04% | 459만 |
|---|
| 2026.03.11 | ₩3,488 | ₩3,542 | ₩3,274 | ₩3,328 | -4.60% | 47.9만 |
|---|
| 2026.03.10 | ₩3,421 | ₩3,769 | ₩3,355 | ₩3,528 | +3.13% | 30.9만 |
|---|
| 2026.03.09 | ₩3,488 | ₩3,568 | ₩3,341 | ₩3,461 | -0.77% | 21.5만 |
|---|
| 2026.03.06 | ₩3,461 | ₩3,608 | ₩3,435 | ₩3,555 | +2.70% | 19.3만 |
|---|
| 2026.03.05 | ₩3,555 | ₩3,608 | ₩3,461 | ₩3,488 | -1.88% | 17.6만 |
|---|
| 2026.03.04 | ₩3,341 | ₩3,662 | ₩3,341 | ₩3,568 | +6.80% | 21.8만 |
|---|
| 2026.03.03 | ₩3,421 | ₩3,421 | ₩3,261 | ₩3,341 | -2.34% | 22.2만 |
|---|
| 2026.03.02 | ₩3,475 | ₩3,528 | ₩3,274 | ₩3,475 | 0.00% | 15.4만 |
|---|
| 2026.02.27 | ₩3,649 | ₩3,649 | ₩3,502 | ₩3,528 | -3.30% | 5.6만 |
|---|
| 2026.02.26 | ₩3,568 | ₩3,702 | ₩3,461 | ₩3,675 | +3.00% | 9.2만 |
|---|
| 2026.02.25 | ₩3,649 | ₩3,675 | ₩3,542 | ₩3,622 | -0.73% | 6.5만 |
|---|
| 2026.02.24 | ₩3,796 | ₩3,849 | ₩3,662 | ₩3,702 | -2.46% | 7.6만 |
|---|
| 2026.02.23 | ₩3,742 | ₩3,862 | ₩3,608 | ₩3,796 | +1.43% | 35.3만 |
|---|
| 2026.02.20 | ₩3,756 | ₩3,876 | ₩3,715 | ₩3,796 | +1.07% | 22.8만 |
|---|
| 2026.02.19 | ₩3,849 | ₩3,876 | ₩3,635 | ₩3,756 | -2.43% | 10.5만 |
|---|
| 2026.02.18 | ₩3,595 | ₩3,903 | ₩3,595 | ₩3,849 | +7.06% | 21만 |
|---|
| 2026.02.17 | ₩3,582 | ₩3,675 | ₩3,395 | ₩3,608 | +0.75% | 15.4만 |
|---|
| 2026.02.13 | ₩3,475 | ₩3,702 | ₩3,421 | ₩3,582 | +3.08% | 19.7만 |
|---|
| 2026.02.12 | ₩3,675 | ₩3,675 | ₩3,448 | ₩3,475 | -5.45% | 17.9만 |
|---|
| 2026.02.11 | ₩3,515 | ₩3,675 | ₩3,475 | ₩3,635 | +3.42% | 15.9만 |
|---|
| 2026.02.10 | ₩3,475 | ₩3,542 | ₩3,408 | ₩3,488 | +0.38% | 9.8만 |
|---|
| 2026.02.09 | ₩3,395 | ₩3,515 | ₩3,368 | ₩3,448 | +1.57% | 9.6만 |
|---|
| 2026.02.06 | ₩3,435 | ₩3,515 | ₩3,368 | ₩3,381 | -1.56% | 7.8만 |
|---|
| 2026.02.05 | ₩3,608 | ₩3,608 | ₩3,395 | ₩3,435 | -4.81% | 35.5만 |
|---|
| 2026.02.04 | ₩3,542 | ₩3,742 | ₩3,488 | ₩3,675 | +3.77% | 26.3만 |
|---|
| 2026.02.03 | ₩3,435 | ₩3,555 | ₩3,328 | ₩3,515 | +2.33% | 17.9만 |
|---|
| 2026.02.02 | ₩3,208 | ₩3,475 | ₩3,194 | ₩3,395 | +5.83% | 23.3만 |
|---|
| 2026.01.30 | ₩3,141 | ₩3,261 | ₩3,114 | ₩3,208 | +2.13% | 16.5만 |
|---|
| 2026.01.29 | ₩3,154 | ₩3,208 | ₩3,020 | ₩3,114 | -1.27% | 34.3만 |
|---|
| 2026.01.28 | ₩3,194 | ₩3,194 | ₩3,020 | ₩3,154 | -1.26% | 23.4만 |
|---|
| 2026.01.27 | ₩3,141 | ₩3,274 | ₩3,127 | ₩3,154 | +0.43% | 20.4만 |
|---|
| 2026.01.26 | ₩3,274 | ₩3,288 | ₩3,101 | ₩3,194 | -2.45% | 38.5만 |
|---|
| 2026.01.23 | ₩3,408 | ₩3,435 | ₩3,221 | ₩3,341 | -1.96% | 34.9만 |
|---|
| 2026.01.22 | ₩3,515 | ₩3,689 | ₩3,408 | ₩3,488 | -0.76% | 25만 |
|---|
| 2026.01.21 | ₩3,488 | ₩3,595 | ₩3,461 | ₩3,528 | +1.15% | 17.1만 |
|---|
| 2026.01.20 | ₩3,689 | ₩3,742 | ₩3,448 | ₩3,515 | -4.71% | 40.6만 |
|---|
| 2026.01.16 | ₩3,796 | ₩3,836 | ₩3,675 | ₩3,796 | 0.00% | 36.1만 |
|---|
| 2026.01.15 | ₩3,849 | ₩3,903 | ₩3,769 | ₩3,796 | -1.39% | 27.2만 |
|---|
| 2026.01.14 | ₩4,156 | ₩4,183 | ₩3,769 | ₩3,903 | -6.11% | 47.6만 |
|---|
| 2026.01.13 | ₩4,116 | ₩4,237 | ₩4,076 | ₩4,156 | +0.97% | 25.7만 |
|---|
| 2026.01.12 | ₩4,103 | ₩4,250 | ₩4,036 | ₩4,170 | +1.63% | 29.9만 |
|---|
| 2026.01.09 | ₩4,210 | ₩4,277 | ₩3,943 | ₩4,103 | -2.54% | 46.7만 |
|---|
| 2026.01.08 | ₩4,277 | ₩4,344 | ₩4,023 | ₩4,210 | -1.56% | 66.6만 |
|---|
| 2026.01.07 | ₩3,929 | ₩4,290 | ₩3,929 | ₩4,277 | +8.84% | 85.6만 |
|---|
| 2026.01.06 | ₩3,769 | ₩4,036 | ₩3,742 | ₩3,889 | +3.19% | 86.3만 |
|---|
| 2026.01.05 | ₩3,475 | ₩3,849 | ₩3,395 | ₩3,809 | +9.62% | 69.5만 |
|---|
| 2026.01.02 | ₩3,234 | ₩3,461 | ₩3,167 | ₩3,448 | +6.61% | 55.2만 |
|---|
| 2025.12.31 | ₩2,980 | ₩3,261 | ₩2,980 | ₩3,234 | +8.52% | 42.1만 |
|---|
| 2025.12.30 | ₩2,873 | ₩2,967 | ₩2,807 | ₩2,940 | +2.33% | 28.3만 |
|---|
| 2025.12.29 | ₩2,940 | ₩2,980 | ₩2,860 | ₩2,887 | -1.82% | 30.5만 |
|---|
| 2025.12.26 | ₩3,074 | ₩3,074 | ₩3,007 | ₩3,047 | -0.87% | 13.7만 |
|---|
| 2025.12.24 | ₩3,087 | ₩3,114 | ₩3,034 | ₩3,101 | +0.43% | 10.9만 |
|---|
| 2025.12.23 | ₩3,127 | ₩3,181 | ₩3,007 | ₩3,087 | -1.28% | 32.9만 |
|---|
| 2025.12.22 | ₩3,167 | ₩3,341 | ₩3,127 | ₩3,181 | +0.42% | 33.3만 |
|---|
| 2025.12.19 | ₩3,087 | ₩3,181 | ₩2,940 | ₩3,141 | +1.73% | 78.8만 |
|---|
| 2025.12.18 | ₩2,967 | ₩3,381 | ₩2,967 | ₩3,101 | +4.50% | 132.4만 |
|---|
| 2025.12.17 | ₩2,900 | ₩3,074 | ₩2,807 | ₩2,927 | +0.92% | 102.8만 |
|---|
| 2025.12.16 | ₩2,767 | ₩3,034 | ₩2,753 | ₩2,900 | +4.83% | 272.2만 |
|---|
| 2025.12.15 | ₩2,593 | ₩2,620 | ₩2,379 | ₩2,446 | -5.67% | 113.5만 |
|---|
| 2025.12.12 | ₩2,366 | ₩2,753 | ₩2,366 | ₩2,606 | +10.17% | 176.9만 |
|---|
| 2025.12.11 | ₩2,366 | ₩2,419 | ₩1,858 | ₩2,406 | +1.69% | 581.8만 |
|---|
| 2025.12.10 | ₩2,914 | ₩2,954 | ₩2,740 | ₩2,873 | -1.38% | 132만 |
|---|
| 2025.12.09 | ₩2,914 | ₩3,020 | ₩2,873 | ₩2,940 | +0.92% | 66만 |
|---|
| 2025.12.08 | ₩2,940 | ₩2,994 | ₩2,700 | ₩2,820 | -4.09% | 95.7만 |
|---|
| 2025.12.05 | ₩3,154 | ₩3,208 | ₩2,914 | ₩2,940 | -6.78% | 88.6만 |
|---|
| 2025.12.04 | ₩3,221 | ₩3,274 | ₩3,127 | ₩3,167 | -1.66% | 57.2만 |
|---|
| 2025.12.03 | ₩3,368 | ₩3,448 | ₩3,208 | ₩3,234 | -3.97% | 76.8만 |
|---|
| 2025.12.02 | ₩3,582 | ₩3,582 | ₩3,341 | ₩3,341 | -6.72% | 61.7만 |
|---|
| 2025.12.01 | ₩3,715 | ₩3,729 | ₩3,515 | ₩3,582 | -3.60% | 61만 |
|---|
| 2025.11.28 | ₩3,903 | ₩3,903 | ₩3,702 | ₩3,796 | -2.74% | 44만 |
|---|
| 2025.11.26 | ₩3,595 | ₩3,996 | ₩3,595 | ₩3,849 | +7.06% | 70.8만 |
|---|
| 2025.11.25 | ₩3,461 | ₩3,702 | ₩3,408 | ₩3,675 | +6.18% | 56.1만 |
|---|
| 2025.11.24 | ₩3,608 | ₩3,729 | ₩3,368 | ₩3,461 | -4.07% | 97.7만 |
|---|
| 2025.11.21 | ₩3,488 | ₩3,742 | ₩3,421 | ₩3,582 | +2.68% | 169.3만 |
|---|
| 2025.11.20 | ₩4,183 | ₩4,317 | ₩3,061 | ₩3,301 | -21.09% | 440.1만 |
|---|
| 2025.11.19 | ₩3,996 | ₩4,557 | ₩3,782 | ₩4,023 | +0.67% | 1021.2만 |
|---|
| 2025.11.18 | ₩3,742 | ₩4,330 | ₩3,395 | ₩3,849 | +2.86% | 1201.1만 |
|---|
| 2025.11.17 | ₩3,461 | ₩3,488 | ₩3,194 | ₩3,274 | -5.41% | 20만 |
|---|
| 2025.11.14 | ₩3,435 | ₩3,608 | ₩3,355 | ₩3,488 | +1.56% | 19.7만 |
|---|
| 2025.11.13 | ₩3,635 | ₩3,675 | ₩3,408 | ₩3,528 | -2.94% | 32.3만 |
|---|
| 2025.11.12 | ₩3,301 | ₩3,729 | ₩3,301 | ₩3,622 | +9.72% | 48.3만 |
|---|
| 2025.11.11 | ₩3,154 | ₩3,448 | ₩3,141 | ₩3,274 | +3.81% | 19.6만 |
|---|
| 2025.11.10 | ₩3,181 | ₩3,221 | ₩3,127 | ₩3,141 | -1.26% | 9.6만 |
|---|
| 2025.11.07 | ₩3,141 | ₩3,194 | ₩3,047 | ₩3,141 | 0.00% | 20만 |
|---|
| 2025.11.06 | ₩3,274 | ₩3,274 | ₩3,141 | ₩3,141 | -4.08% | 9.5만 |
|---|
| 2025.11.05 | ₩3,127 | ₩3,288 | ₩3,074 | ₩3,274 | +4.70% | 12.8만 |
|---|
| 2025.11.04 | ₩3,221 | ₩3,221 | ₩3,114 | ₩3,127 | -2.90% | 9만 |
|---|
| 2025.11.03 | ₩3,141 | ₩3,274 | ₩3,074 | ₩3,208 | +2.13% | 8.9만 |
|---|
| 2025.10.31 | ₩3,047 | ₩3,368 | ₩3,047 | ₩3,141 | +3.07% | 31.2만 |
|---|
| 2025.10.30 | ₩3,234 | ₩3,301 | ₩2,967 | ₩3,007 | -7.02% | 17.7만 |
|---|
| 2025.10.29 | ₩3,408 | ₩3,461 | ₩3,101 | ₩3,274 | -3.92% | 25.6만 |
|---|
| 2025.10.28 | ₩2,940 | ₩3,782 | ₩2,900 | ₩3,435 | +16.82% | 213.4만 |
|---|
| 2025.10.27 | ₩2,994 | ₩3,061 | ₩2,914 | ₩2,914 | -2.68% | 9.6만 |
|---|
| 2025.10.24 | ₩3,087 | ₩3,087 | ₩2,927 | ₩2,994 | -3.03% | 14.8만 |
|---|
| 2025.10.23 | ₩3,074 | ₩3,101 | ₩3,007 | ₩3,034 | -1.30% | 12.6만 |
|---|
| 2025.10.22 | ₩3,007 | ₩3,047 | ₩2,887 | ₩3,034 | +0.89% | 18.1만 |
|---|
| 2025.10.21 | ₩2,940 | ₩3,167 | ₩2,940 | ₩3,020 | +2.73% | 18.9만 |
|---|
| 2025.10.20 | ₩2,833 | ₩2,980 | ₩2,793 | ₩2,940 | +3.77% | 19.3만 |
|---|
| 2025.10.17 | ₩2,873 | ₩2,940 | ₩2,767 | ₩2,847 | -0.93% | 14.3만 |
|---|
| 2025.10.16 | ₩2,780 | ₩2,900 | ₩2,767 | ₩2,900 | +4.33% | 15.7만 |
|---|
| 2025.10.15 | ₩2,793 | ₩2,820 | ₩2,740 | ₩2,753 | -1.44% | 10.9만 |
|---|
| 2025.10.14 | ₩2,660 | ₩2,793 | ₩2,646 | ₩2,767 | +4.02% | 16.2만 |
|---|
| 2025.10.13 | ₩2,686 | ₩2,740 | ₩2,633 | ₩2,646 | -1.49% | 24.2만 |
|---|
| 2025.10.10 | ₩2,700 | ₩2,767 | ₩2,646 | ₩2,660 | -1.49% | 13만 |
|---|