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 | ₩6,804 | ₩7,125 | ₩6,710 | ₩6,884 | +1.18% | 40.6만 |
| 2026.10.08 | ₩6,884 | ₩7,125 | ₩6,670 | ₩6,804 | -1.17% | 92.9만 |
| 2026.10.07 | ₩6,683 | ₩6,737 | ₩6,469 | ₩6,670 | -0.20% | 17.4만 |
| 2026.10.06 | ₩6,750 | ₩6,991 | ₩6,496 | ₩6,804 | +0.79% | 55.1만 |
| 2026.10.05 | ₩6,911 | ₩6,951 | ₩6,603 | ₩6,723 | -2.71% | 41.3만 |
| 2026.10.02 | ₩6,750 | ₩6,884 | ₩6,496 | ₩6,844 | +1.39% | 45만 |
| 2026.10.01 | ₩6,161 | ₩6,844 | ₩6,040 | ₩6,670 | +8.26% | 91만 |
| 2026.09.30 | ₩5,759 | ₩6,281 | ₩5,705 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,187 |
| +7.44% |
| 39.4만 |
| 2026.09.29 | ₩5,625 | ₩5,906 | ₩5,598 | ₩5,719 | +1.67% | 28.5만 |
|---|
| 2026.09.28 | ₩5,384 | ₩5,612 | ₩5,384 | ₩5,558 | +3.23% | 32.3만 |
|---|
| 2026.09.25 | ₩5,451 | ₩5,491 | ₩5,357 | ₩5,397 | -0.98% | 29.8만 |
|---|
| 2026.09.24 | ₩5,478 | ₩5,625 | ₩5,371 | ₩5,451 | -0.49% | 27.7만 |
|---|
| 2026.09.23 | ₩5,746 | ₩5,746 | ₩5,357 | ₩5,411 | -5.83% | 25.3만 |
|---|
| 2026.09.22 | ₩5,665 | ₩5,839 | ₩5,598 | ₩5,746 | +1.42% | 32.4만 |
|---|
| 2026.09.21 | ₩5,853 | ₩6,134 | ₩5,437 | ₩5,571 | -4.81% | 74.3만 |
|---|
| 2026.09.18 | ₩5,719 | ₩5,826 | ₩5,571 | ₩5,692 | -0.47% | 32만 |
|---|
| 2026.09.17 | ₩5,545 | ₩5,719 | ₩5,317 | ₩5,692 | +2.66% | 58.3만 |
|---|
| 2026.09.16 | ₩5,692 | ₩6,080 | ₩5,357 | ₩5,384 | -5.41% | 267.4만 |
|---|
| 2026.09.15 | ₩4,835 | ₩5,558 | ₩4,339 | ₩5,478 | +13.30% | 1156.6만 |
|---|
| 2026.09.14 | ₩4,299 | ₩4,312 | ₩3,844 | ₩4,071 | -5.30% | 53.3만 |
|---|
| 2026.09.11 | ₩4,152 | ₩4,219 | ₩4,152 | ₩4,205 | +1.29% | 5.8만 |
|---|
| 2026.09.10 | ₩4,125 | ₩4,353 | ₩4,071 | ₩4,085 | -0.97% | 21.7만 |
|---|
| 2026.09.09 | ₩4,500 | ₩4,500 | ₩4,071 | ₩4,125 | -8.33% | 16.7만 |
|---|
| 2026.09.08 | ₩4,460 | ₩4,540 | ₩4,379 | ₩4,513 | +1.20% | 8.3만 |
|---|
| 2026.09.04 | ₩4,379 | ₩4,513 | ₩4,353 | ₩4,487 | +2.45% | 9만 |
|---|
| 2026.09.03 | ₩4,272 | ₩4,473 | ₩4,232 | ₩4,393 | +2.82% | 11.8만 |
|---|
| 2026.09.02 | ₩4,353 | ₩4,379 | ₩4,219 | ₩4,259 | -2.15% | 6.5만 |
|---|
| 2026.09.01 | ₩4,527 | ₩4,540 | ₩4,232 | ₩4,272 | -5.62% | 8.3만 |
|---|
| 2026.08.31 | ₩4,460 | ₩4,594 | ₩4,312 | ₩4,554 | +2.10% | 10.4만 |
|---|
| 2026.08.28 | ₩4,513 | ₩4,554 | ₩4,420 | ₩4,433 | -1.78% | 3만 |
|---|
| 2026.08.27 | ₩4,433 | ₩4,554 | ₩4,393 | ₩4,473 | +0.91% | 7.6만 |
|---|
| 2026.08.26 | ₩4,286 | ₩4,500 | ₩4,286 | ₩4,487 | +4.69% | 7.4만 |
|---|
| 2026.08.25 | ₩4,138 | ₩4,339 | ₩4,138 | ₩4,286 | +3.56% | 6.4만 |
|---|
| 2026.08.24 | ₩4,232 | ₩4,353 | ₩4,219 | ₩4,246 | +0.32% | 5.8만 |
|---|
| 2026.08.21 | ₩4,125 | ₩4,246 | ₩4,112 | ₩4,219 | +2.27% | 9.4만 |
|---|
| 2026.08.20 | ₩4,152 | ₩4,165 | ₩4,071 | ₩4,071 | -1.94% | 7.3만 |
|---|
| 2026.08.19 | ₩4,246 | ₩4,339 | ₩4,192 | ₩4,192 | -1.26% | 3.7만 |
|---|
| 2026.08.18 | ₩4,232 | ₩4,312 | ₩4,179 | ₩4,179 | -1.27% | 7.8만 |
|---|
| 2026.08.17 | ₩4,353 | ₩4,406 | ₩4,192 | ₩4,246 | -2.46% | 14.3만 |
|---|
| 2026.08.14 | ₩4,433 | ₩4,473 | ₩4,366 | ₩4,379 | -1.21% | 4.7만 |
|---|
| 2026.08.13 | ₩4,580 | ₩4,621 | ₩4,420 | ₩4,460 | -2.63% | 7.4만 |
|---|
| 2026.08.12 | ₩4,473 | ₩4,647 | ₩4,420 | ₩4,554 | +1.80% | 10.6만 |
|---|
| 2026.08.11 | ₩4,554 | ₩4,634 | ₩4,433 | ₩4,473 | -1.76% | 13만 |
|---|
| 2026.08.10 | ₩4,634 | ₩4,634 | ₩4,527 | ₩4,540 | -2.02% | 7.6만 |
|---|
| 2026.08.07 | ₩4,567 | ₩4,661 | ₩4,527 | ₩4,647 | +1.76% | 8.4만 |
|---|
| 2026.08.06 | ₩4,687 | ₩4,754 | ₩4,527 | ₩4,527 | -3.43% | 19.5만 |
|---|
| 2026.08.05 | ₩4,687 | ₩4,821 | ₩4,607 | ₩4,674 | -0.29% | 25.2만 |
|---|
| 2026.08.04 | ₩4,754 | ₩4,795 | ₩4,647 | ₩4,661 | -1.97% | 9.7만 |
|---|
| 2026.08.03 | ₩4,607 | ₩4,835 | ₩4,607 | ₩4,674 | +1.45% | 11.8만 |
|---|
| 2026.07.31 | ₩4,647 | ₩4,714 | ₩4,473 | ₩4,567 | -1.73% | 25.9만 |
|---|
| 2026.07.30 | ₩4,647 | ₩4,701 | ₩4,621 | ₩4,674 | +0.58% | 4.7만 |
|---|
| 2026.07.29 | ₩4,902 | ₩4,942 | ₩4,580 | ₩4,647 | -5.19% | 18.4만 |
|---|
| 2026.07.28 | ₩5,009 | ₩5,022 | ₩4,888 | ₩4,902 | -2.14% | 7.9만 |
|---|
| 2026.07.27 | ₩4,955 | ₩5,076 | ₩4,955 | ₩5,009 | +1.08% | 6.1만 |
|---|
| 2026.07.24 | ₩4,915 | ₩5,103 | ₩4,888 | ₩4,942 | +0.54% | 4.2만 |
|---|
| 2026.07.23 | ₩5,062 | ₩5,062 | ₩4,915 | ₩4,929 | -2.65% | 6만 |
|---|
| 2026.07.22 | ₩5,062 | ₩5,196 | ₩5,062 | ₩5,156 | +1.85% | 9.1만 |
|---|
| 2026.07.21 | ₩5,009 | ₩5,143 | ₩5,009 | ₩5,103 | +1.87% | 6.8만 |
|---|
| 2026.07.20 | ₩5,022 | ₩5,076 | ₩4,888 | ₩4,982 | -0.80% | 10만 |
|---|
| 2026.07.17 | ₩5,129 | ₩5,183 | ₩5,009 | ₩5,022 | -2.09% | 8.6만 |
|---|
| 2026.07.16 | ₩5,357 | ₩5,424 | ₩5,129 | ₩5,129 | -4.25% | 12.1만 |
|---|
| 2026.07.15 | ₩5,076 | ₩5,397 | ₩5,062 | ₩5,371 | +5.80% | 16.3만 |
|---|
| 2026.07.14 | ₩5,089 | ₩5,170 | ₩5,022 | ₩5,076 | -0.26% | 12.8만 |
|---|
| 2026.07.13 | ₩5,451 | ₩5,571 | ₩5,089 | ₩5,089 | -6.63% | 15.1만 |
|---|
| 2026.07.10 | ₩5,170 | ₩5,451 | ₩5,156 | ₩5,397 | +4.40% | 15.7만 |
|---|
| 2026.07.09 | ₩5,183 | ₩5,183 | ₩5,089 | ₩5,129 | -1.03% | 7.5만 |
|---|
| 2026.07.08 | ₩5,143 | ₩5,196 | ₩5,022 | ₩5,143 | 0.00% | 13.7만 |
|---|
| 2026.07.07 | ₩5,103 | ₩5,183 | ₩5,089 | ₩5,143 | +0.79% | 14만 |
|---|
| 2026.07.06 | ₩5,210 | ₩5,357 | ₩5,103 | ₩5,103 | -2.06% | 11.2만 |
|---|
| 2026.07.02 | ₩5,263 | ₩5,464 | ₩5,129 | ₩5,237 | -0.51% | 13.6만 |
|---|
| 2026.07.01 | ₩5,263 | ₩5,371 | ₩5,156 | ₩5,196 | -1.27% | 27.2만 |
|---|
| 2026.06.30 | ₩5,330 | ₩5,357 | ₩5,022 | ₩5,210 | -2.26% | 18.7만 |
|---|
| 2026.06.29 | ₩5,290 | ₩5,411 | ₩5,129 | ₩5,330 | +0.76% | 16.6만 |
|---|
| 2026.06.26 | ₩5,143 | ₩5,464 | ₩5,129 | ₩5,290 | +2.86% | 42.6만 |
|---|
| 2026.06.25 | ₩5,143 | ₩5,210 | ₩5,089 | ₩5,143 | 0.00% | 13.4만 |
|---|
| 2026.06.24 | ₩5,143 | ₩5,210 | ₩5,116 | ₩5,170 | +0.52% | 11.2만 |
|---|
| 2026.06.23 | ₩4,996 | ₩5,170 | ₩4,955 | ₩5,143 | +2.95% | 11.2만 |
|---|
| 2026.06.22 | ₩5,170 | ₩5,223 | ₩4,929 | ₩4,982 | -3.63% | 17.1만 |
|---|
| 2026.06.18 | ₩5,116 | ₩5,451 | ₩4,996 | ₩5,223 | +2.09% | 28.1만 |
|---|
| 2026.06.17 | ₩5,357 | ₩5,812 | ₩5,022 | ₩5,049 | -5.75% | 117.4만 |
|---|
| 2026.06.16 | ₩5,009 | ₩5,170 | ₩4,741 | ₩4,808 | -4.01% | 49.3만 |
|---|
| 2026.06.15 | ₩5,103 | ₩5,143 | ₩4,808 | ₩4,942 | -3.15% | 23.9만 |
|---|
| 2026.06.12 | ₩4,701 | ₩5,799 | ₩4,674 | ₩5,076 | +7.98% | 183만 |
|---|
| 2026.06.11 | ₩4,741 | ₩4,996 | ₩4,232 | ₩4,634 | -2.26% | 932.9만 |
|---|
| 2026.06.10 | ₩4,446 | ₩4,513 | ₩4,192 | ₩4,259 | -4.22% | 21.1만 |
|---|
| 2026.06.09 | ₩4,406 | ₩4,527 | ₩4,299 | ₩4,420 | +0.30% | 7.4만 |
|---|
| 2026.06.08 | ₩4,165 | ₩4,500 | ₩4,058 | ₩4,420 | +6.11% | 15.8만 |
|---|
| 2026.06.05 | ₩4,353 | ₩4,353 | ₩4,098 | ₩4,125 | -5.23% | 7.9만 |
|---|
| 2026.06.04 | ₩4,406 | ₩4,500 | ₩4,339 | ₩4,446 | +0.91% | 7.1만 |
|---|
| 2026.06.03 | ₩4,513 | ₩4,513 | ₩4,353 | ₩4,433 | -1.78% | 8.4만 |
|---|
| 2026.06.02 | ₩4,192 | ₩4,567 | ₩4,192 | ₩4,500 | +7.35% | 13.1만 |
|---|
| 2026.06.01 | ₩4,420 | ₩4,420 | ₩4,018 | ₩4,246 | -3.94% | 26.5만 |
|---|
| 2026.05.29 | ₩4,594 | ₩4,594 | ₩4,379 | ₩4,433 | -3.50% | 7.5만 |
|---|
| 2026.05.28 | ₩4,487 | ₩4,647 | ₩4,433 | ₩4,580 | +2.09% | 7.7만 |
|---|
| 2026.05.27 | ₩4,594 | ₩4,687 | ₩4,353 | ₩4,420 | -3.79% | 10.5만 |
|---|
| 2026.05.26 | ₩4,554 | ₩4,661 | ₩4,433 | ₩4,594 | +0.88% | 6.7만 |
|---|
| 2026.05.22 | ₩4,621 | ₩4,701 | ₩4,500 | ₩4,513 | -2.32% | 7만 |
|---|
| 2026.05.21 | ₩4,406 | ₩4,647 | ₩4,312 | ₩4,621 | +4.86% | 12.6만 |
|---|
| 2026.05.20 | ₩4,339 | ₩4,420 | ₩4,192 | ₩4,420 | +1.85% | 6.7만 |
|---|
| 2026.05.19 | ₩4,513 | ₩4,513 | ₩4,299 | ₩4,339 | -3.86% | 14.4만 |
|---|
| 2026.05.18 | ₩4,299 | ₩4,661 | ₩4,299 | ₩4,607 | +7.17% | 20.4만 |
|---|
| 2026.05.15 | ₩4,500 | ₩4,500 | ₩4,312 | ₩4,353 | -3.27% | 6.2만 |
|---|
| 2026.05.14 | ₩4,487 | ₩4,621 | ₩4,420 | ₩4,567 | +1.79% | 8.9만 |
|---|
| 2026.05.13 | ₩4,621 | ₩4,634 | ₩4,420 | ₩4,500 | -2.61% | 19.8만 |
|---|
| 2026.05.12 | ₩5,344 | ₩5,344 | ₩4,607 | ₩4,674 | -12.53% | 25만 |
|---|
| 2026.05.11 | ₩5,545 | ₩5,585 | ₩5,344 | ₩5,357 | -3.38% | 19.7만 |
|---|
| 2026.05.08 | ₩5,598 | ₩5,746 | ₩5,464 | ₩5,545 | -0.96% | 19만 |
|---|
| 2026.05.07 | ₩5,625 | ₩5,812 | ₩5,518 | ₩5,545 | -1.43% | 15.5만 |
|---|
| 2026.05.06 | ₩5,518 | ₩5,652 | ₩5,491 | ₩5,545 | +0.49% | 47.2만 |
|---|
| 2026.05.05 | ₩5,531 | ₩5,612 | ₩5,357 | ₩5,504 | -0.48% | 15.9만 |
|---|
| 2026.05.04 | ₩5,531 | ₩5,625 | ₩5,397 | ₩5,491 | -0.73% | 15.4만 |
|---|
| 2026.05.01 | ₩5,504 | ₩5,879 | ₩5,504 | ₩5,531 | +0.49% | 37만 |
|---|
| 2026.04.30 | ₩5,424 | ₩5,518 | ₩5,304 | ₩5,504 | +1.48% | 7.5만 |
|---|
| 2026.04.29 | ₩5,531 | ₩5,545 | ₩5,277 | ₩5,424 | -1.94% | 27.3만 |
|---|
| 2026.04.28 | ₩5,411 | ₩5,812 | ₩5,411 | ₩5,531 | +2.23% | 29만 |
|---|
| 2026.04.27 | ₩5,210 | ₩5,424 | ₩5,210 | ₩5,424 | +4.11% | 10.8만 |
|---|
| 2026.04.24 | ₩5,397 | ₩5,397 | ₩5,103 | ₩5,277 | -2.23% | 13.5만 |
|---|
| 2026.04.23 | ₩5,705 | ₩5,732 | ₩5,290 | ₩5,344 | -6.34% | 20.9만 |
|---|
| 2026.04.22 | ₩5,585 | ₩5,759 | ₩5,504 | ₩5,705 | +2.16% | 19.4만 |
|---|
| 2026.04.21 | ₩5,692 | ₩5,759 | ₩5,464 | ₩5,491 | -3.53% | 16.9만 |
|---|
| 2026.04.20 | ₩5,170 | ₩5,705 | ₩5,156 | ₩5,652 | +9.33% | 73.3만 |
|---|
| 2026.04.17 | ₩5,062 | ₩5,237 | ₩4,942 | ₩5,170 | +2.12% | 16만 |
|---|
| 2026.04.16 | ₩4,955 | ₩5,116 | ₩4,888 | ₩5,062 | +2.16% | 14.5만 |
|---|
| 2026.04.15 | ₩4,996 | ₩5,076 | ₩4,942 | ₩4,955 | -0.80% | 16.5만 |
|---|
| 2026.04.14 | ₩5,210 | ₩5,223 | ₩4,955 | ₩5,022 | -3.60% | 23.4만 |
|---|
| 2026.04.13 | ₩5,196 | ₩5,384 | ₩5,116 | ₩5,210 | +0.26% | 25.2만 |
|---|
| 2026.04.10 | ₩5,062 | ₩5,223 | ₩4,888 | ₩5,196 | +2.65% | 12.8만 |
|---|
| 2026.04.09 | ₩4,955 | ₩5,103 | ₩4,915 | ₩5,022 | +1.35% | 20.1만 |
|---|
| 2026.04.08 | ₩5,263 | ₩5,263 | ₩4,808 | ₩4,982 | -5.34% | 17.7만 |
|---|
| 2026.04.07 | ₩4,674 | ₩5,263 | ₩4,674 | ₩5,076 | +8.60% | 98.5만 |
|---|
| 2026.04.06 | ₩4,540 | ₩4,848 | ₩4,473 | ₩4,701 | +3.54% | 66.3만 |
|---|
| 2026.04.02 | ₩4,299 | ₩4,567 | ₩4,232 | ₩4,540 | +5.61% | 18.6만 |
|---|
| 2026.04.01 | ₩4,232 | ₩4,379 | ₩4,152 | ₩4,326 | +2.22% | 12.9만 |
|---|
| 2026.03.31 | ₩4,058 | ₩4,259 | ₩4,004 | ₩4,232 | +4.29% | 17.5만 |
|---|
| 2026.03.30 | ₩4,259 | ₩4,406 | ₩3,937 | ₩4,045 | -5.03% | 43.7만 |
|---|
| 2026.03.27 | ₩4,607 | ₩4,607 | ₩4,259 | ₩4,299 | -6.69% | 22.9만 |
|---|
| 2026.03.26 | ₩4,567 | ₩4,754 | ₩4,554 | ₩4,661 | +2.05% | 16.4만 |
|---|
| 2026.03.25 | ₩4,607 | ₩4,687 | ₩4,487 | ₩4,594 | -0.29% | 18.3만 |
|---|
| 2026.03.24 | ₩4,527 | ₩4,674 | ₩4,420 | ₩4,594 | +1.48% | 12.4만 |
|---|
| 2026.03.23 | ₩4,500 | ₩4,634 | ₩4,393 | ₩4,554 | +1.19% | 13.9만 |
|---|
| 2026.03.20 | ₩4,835 | ₩4,835 | ₩4,366 | ₩4,460 | -7.76% | 31만 |
|---|
| 2026.03.19 | ₩4,701 | ₩5,089 | ₩4,594 | ₩4,821 | +2.56% | 45.6만 |
|---|
| 2026.03.18 | ₩4,326 | ₩4,795 | ₩4,219 | ₩4,728 | +9.29% | 39.2만 |
|---|
| 2026.03.17 | ₩4,406 | ₩4,554 | ₩4,192 | ₩4,379 | -0.61% | 39.3만 |
|---|
| 2026.03.16 | ₩4,580 | ₩4,674 | ₩4,259 | ₩4,406 | -3.80% | 60.8만 |
|---|
| 2026.03.13 | ₩4,554 | ₩4,955 | ₩4,527 | ₩4,661 | +2.35% | 95.2만 |
|---|
| 2026.03.12 | ₩4,004 | ₩4,821 | ₩3,978 | ₩4,527 | +13.04% | 459만 |
|---|
| 2026.03.11 | ₩3,496 | ₩3,549 | ₩3,281 | ₩3,335 | -4.60% | 47.9만 |
|---|
| 2026.03.10 | ₩3,429 | ₩3,777 | ₩3,362 | ₩3,536 | +3.13% | 30.9만 |
|---|
| 2026.03.09 | ₩3,496 | ₩3,576 | ₩3,348 | ₩3,469 | -0.77% | 21.5만 |
|---|
| 2026.03.06 | ₩3,469 | ₩3,616 | ₩3,442 | ₩3,562 | +2.70% | 19.3만 |
|---|
| 2026.03.05 | ₩3,562 | ₩3,616 | ₩3,469 | ₩3,496 | -1.88% | 17.6만 |
|---|
| 2026.03.04 | ₩3,348 | ₩3,670 | ₩3,348 | ₩3,576 | +6.80% | 21.8만 |
|---|
| 2026.03.03 | ₩3,429 | ₩3,429 | ₩3,268 | ₩3,348 | -2.34% | 22.2만 |
|---|
| 2026.03.02 | ₩3,482 | ₩3,536 | ₩3,281 | ₩3,482 | 0.00% | 15.4만 |
|---|
| 2026.02.27 | ₩3,656 | ₩3,656 | ₩3,509 | ₩3,536 | -3.30% | 5.6만 |
|---|
| 2026.02.26 | ₩3,576 | ₩3,710 | ₩3,469 | ₩3,683 | +3.00% | 9.2만 |
|---|
| 2026.02.25 | ₩3,656 | ₩3,683 | ₩3,549 | ₩3,629 | -0.73% | 6.5만 |
|---|
| 2026.02.24 | ₩3,804 | ₩3,857 | ₩3,670 | ₩3,710 | -2.46% | 7.6만 |
|---|
| 2026.02.23 | ₩3,750 | ₩3,871 | ₩3,616 | ₩3,804 | +1.43% | 35.3만 |
|---|
| 2026.02.20 | ₩3,763 | ₩3,884 | ₩3,723 | ₩3,804 | +1.07% | 22.8만 |
|---|
| 2026.02.19 | ₩3,857 | ₩3,884 | ₩3,643 | ₩3,763 | -2.43% | 10.5만 |
|---|
| 2026.02.18 | ₩3,603 | ₩3,911 | ₩3,603 | ₩3,857 | +7.06% | 21만 |
|---|
| 2026.02.17 | ₩3,589 | ₩3,683 | ₩3,402 | ₩3,616 | +0.75% | 15.4만 |
|---|
| 2026.02.13 | ₩3,482 | ₩3,710 | ₩3,429 | ₩3,589 | +3.08% | 19.7만 |
|---|
| 2026.02.12 | ₩3,683 | ₩3,683 | ₩3,455 | ₩3,482 | -5.45% | 17.9만 |
|---|
| 2026.02.11 | ₩3,522 | ₩3,683 | ₩3,482 | ₩3,643 | +3.42% | 15.9만 |
|---|
| 2026.02.10 | ₩3,482 | ₩3,549 | ₩3,415 | ₩3,496 | +0.38% | 9.8만 |
|---|
| 2026.02.09 | ₩3,402 | ₩3,522 | ₩3,375 | ₩3,455 | +1.57% | 9.6만 |
|---|
| 2026.02.06 | ₩3,442 | ₩3,522 | ₩3,375 | ₩3,388 | -1.56% | 7.8만 |
|---|
| 2026.02.05 | ₩3,616 | ₩3,616 | ₩3,402 | ₩3,442 | -4.81% | 35.5만 |
|---|
| 2026.02.04 | ₩3,549 | ₩3,750 | ₩3,496 | ₩3,683 | +3.77% | 26.3만 |
|---|
| 2026.02.03 | ₩3,442 | ₩3,562 | ₩3,335 | ₩3,522 | +2.33% | 17.9만 |
|---|
| 2026.02.02 | ₩3,214 | ₩3,482 | ₩3,201 | ₩3,402 | +5.83% | 23.3만 |
|---|
| 2026.01.30 | ₩3,147 | ₩3,268 | ₩3,121 | ₩3,214 | +2.13% | 16.5만 |
|---|
| 2026.01.29 | ₩3,161 | ₩3,214 | ₩3,027 | ₩3,121 | -1.27% | 34.3만 |
|---|
| 2026.01.28 | ₩3,201 | ₩3,201 | ₩3,027 | ₩3,161 | -1.26% | 23.4만 |
|---|
| 2026.01.27 | ₩3,147 | ₩3,281 | ₩3,134 | ₩3,161 | +0.43% | 20.4만 |
|---|
| 2026.01.26 | ₩3,281 | ₩3,295 | ₩3,107 | ₩3,201 | -2.45% | 38.5만 |
|---|
| 2026.01.23 | ₩3,415 | ₩3,442 | ₩3,228 | ₩3,348 | -1.96% | 34.9만 |
|---|
| 2026.01.22 | ₩3,522 | ₩3,696 | ₩3,415 | ₩3,496 | -0.76% | 25만 |
|---|
| 2026.01.21 | ₩3,496 | ₩3,603 | ₩3,469 | ₩3,536 | +1.15% | 17.1만 |
|---|
| 2026.01.20 | ₩3,696 | ₩3,750 | ₩3,455 | ₩3,522 | -4.71% | 40.6만 |
|---|
| 2026.01.16 | ₩3,804 | ₩3,844 | ₩3,683 | ₩3,804 | 0.00% | 36.1만 |
|---|
| 2026.01.15 | ₩3,857 | ₩3,911 | ₩3,777 | ₩3,804 | -1.39% | 27.2만 |
|---|
| 2026.01.14 | ₩4,165 | ₩4,192 | ₩3,777 | ₩3,911 | -6.11% | 47.6만 |
|---|
| 2026.01.13 | ₩4,125 | ₩4,246 | ₩4,085 | ₩4,165 | +0.97% | 25.7만 |
|---|
| 2026.01.12 | ₩4,112 | ₩4,259 | ₩4,045 | ₩4,179 | +1.63% | 29.9만 |
|---|
| 2026.01.09 | ₩4,219 | ₩4,286 | ₩3,951 | ₩4,112 | -2.54% | 46.7만 |
|---|
| 2026.01.08 | ₩4,286 | ₩4,353 | ₩4,031 | ₩4,219 | -1.56% | 66.6만 |
|---|
| 2026.01.07 | ₩3,937 | ₩4,299 | ₩3,937 | ₩4,286 | +8.84% | 85.6만 |
|---|
| 2026.01.06 | ₩3,777 | ₩4,045 | ₩3,750 | ₩3,897 | +3.19% | 86.3만 |
|---|
| 2026.01.05 | ₩3,482 | ₩3,857 | ₩3,402 | ₩3,817 | +9.62% | 69.5만 |
|---|
| 2026.01.02 | ₩3,241 | ₩3,469 | ₩3,174 | ₩3,455 | +6.61% | 55.2만 |
|---|
| 2025.12.31 | ₩2,987 | ₩3,268 | ₩2,987 | ₩3,241 | +8.52% | 42.1만 |
|---|
| 2025.12.30 | ₩2,879 | ₩2,973 | ₩2,812 | ₩2,946 | +2.33% | 28.3만 |
|---|
| 2025.12.29 | ₩2,946 | ₩2,987 | ₩2,866 | ₩2,893 | -1.82% | 30.5만 |
|---|
| 2025.12.26 | ₩3,080 | ₩3,080 | ₩3,013 | ₩3,054 | -0.87% | 13.7만 |
|---|
| 2025.12.24 | ₩3,094 | ₩3,121 | ₩3,040 | ₩3,107 | +0.43% | 10.9만 |
|---|
| 2025.12.23 | ₩3,134 | ₩3,187 | ₩3,013 | ₩3,094 | -1.28% | 32.9만 |
|---|
| 2025.12.22 | ₩3,174 | ₩3,348 | ₩3,134 | ₩3,187 | +0.42% | 33.3만 |
|---|
| 2025.12.19 | ₩3,094 | ₩3,187 | ₩2,946 | ₩3,147 | +1.73% | 78.8만 |
|---|
| 2025.12.18 | ₩2,973 | ₩3,388 | ₩2,973 | ₩3,107 | +4.50% | 132.4만 |
|---|
| 2025.12.17 | ₩2,906 | ₩3,080 | ₩2,812 | ₩2,933 | +0.92% | 102.8만 |
|---|
| 2025.12.16 | ₩2,772 | ₩3,040 | ₩2,759 | ₩2,906 | +4.83% | 272.2만 |
|---|
| 2025.12.15 | ₩2,598 | ₩2,625 | ₩2,384 | ₩2,451 | -5.67% | 113.5만 |
|---|
| 2025.12.12 | ₩2,371 | ₩2,759 | ₩2,371 | ₩2,612 | +10.17% | 176.9만 |
|---|
| 2025.12.11 | ₩2,371 | ₩2,424 | ₩1,862 | ₩2,411 | +1.69% | 581.8만 |
|---|
| 2025.12.10 | ₩2,920 | ₩2,960 | ₩2,746 | ₩2,879 | -1.38% | 132만 |
|---|
| 2025.12.09 | ₩2,920 | ₩3,027 | ₩2,879 | ₩2,946 | +0.92% | 66만 |
|---|
| 2025.12.08 | ₩2,946 | ₩3,000 | ₩2,705 | ₩2,826 | -4.09% | 95.7만 |
|---|
| 2025.12.05 | ₩3,161 | ₩3,214 | ₩2,920 | ₩2,946 | -6.78% | 88.6만 |
|---|
| 2025.12.04 | ₩3,228 | ₩3,281 | ₩3,134 | ₩3,174 | -1.66% | 57.2만 |
|---|
| 2025.12.03 | ₩3,375 | ₩3,455 | ₩3,214 | ₩3,241 | -3.97% | 76.8만 |
|---|
| 2025.12.02 | ₩3,589 | ₩3,589 | ₩3,348 | ₩3,348 | -6.72% | 61.7만 |
|---|
| 2025.12.01 | ₩3,723 | ₩3,737 | ₩3,522 | ₩3,589 | -3.60% | 61만 |
|---|
| 2025.11.28 | ₩3,911 | ₩3,911 | ₩3,710 | ₩3,804 | -2.74% | 44만 |
|---|
| 2025.11.26 | ₩3,603 | ₩4,004 | ₩3,603 | ₩3,857 | +7.06% | 70.8만 |
|---|
| 2025.11.25 | ₩3,469 | ₩3,710 | ₩3,415 | ₩3,683 | +6.18% | 56.1만 |
|---|
| 2025.11.24 | ₩3,616 | ₩3,737 | ₩3,375 | ₩3,469 | -4.07% | 97.7만 |
|---|
| 2025.11.21 | ₩3,496 | ₩3,750 | ₩3,429 | ₩3,589 | +2.68% | 169.3만 |
|---|
| 2025.11.20 | ₩4,192 | ₩4,326 | ₩3,067 | ₩3,308 | -21.09% | 440.1만 |
|---|
| 2025.11.19 | ₩4,004 | ₩4,567 | ₩3,790 | ₩4,031 | +0.67% | 1021.2만 |
|---|
| 2025.11.18 | ₩3,750 | ₩4,339 | ₩3,402 | ₩3,857 | +2.86% | 1201.1만 |
|---|
| 2025.11.17 | ₩3,469 | ₩3,496 | ₩3,201 | ₩3,281 | -5.41% | 20만 |
|---|
| 2025.11.14 | ₩3,442 | ₩3,616 | ₩3,362 | ₩3,496 | +1.56% | 19.7만 |
|---|
| 2025.11.13 | ₩3,643 | ₩3,683 | ₩3,415 | ₩3,536 | -2.94% | 32.3만 |
|---|
| 2025.11.12 | ₩3,308 | ₩3,737 | ₩3,308 | ₩3,629 | +9.72% | 48.3만 |
|---|
| 2025.11.11 | ₩3,161 | ₩3,455 | ₩3,147 | ₩3,281 | +3.81% | 19.6만 |
|---|
| 2025.11.10 | ₩3,187 | ₩3,228 | ₩3,134 | ₩3,147 | -1.26% | 9.6만 |
|---|
| 2025.11.07 | ₩3,147 | ₩3,201 | ₩3,054 | ₩3,147 | 0.00% | 20만 |
|---|
| 2025.11.06 | ₩3,281 | ₩3,281 | ₩3,147 | ₩3,147 | -4.08% | 9.5만 |
|---|
| 2025.11.05 | ₩3,134 | ₩3,295 | ₩3,080 | ₩3,281 | +4.70% | 12.8만 |
|---|
| 2025.11.04 | ₩3,228 | ₩3,228 | ₩3,121 | ₩3,134 | -2.90% | 9만 |
|---|
| 2025.11.03 | ₩3,147 | ₩3,281 | ₩3,080 | ₩3,214 | +2.13% | 8.9만 |
|---|
| 2025.10.31 | ₩3,054 | ₩3,375 | ₩3,054 | ₩3,147 | +3.07% | 31.2만 |
|---|
| 2025.10.30 | ₩3,241 | ₩3,308 | ₩2,973 | ₩3,013 | -7.02% | 17.7만 |
|---|
| 2025.10.29 | ₩3,415 | ₩3,469 | ₩3,107 | ₩3,281 | -3.92% | 25.6만 |
|---|
| 2025.10.28 | ₩2,946 | ₩3,790 | ₩2,906 | ₩3,442 | +16.82% | 213.4만 |
|---|
| 2025.10.27 | ₩3,000 | ₩3,067 | ₩2,920 | ₩2,920 | -2.68% | 9.6만 |
|---|
| 2025.10.24 | ₩3,094 | ₩3,094 | ₩2,933 | ₩3,000 | -3.03% | 14.8만 |
|---|
| 2025.10.23 | ₩3,080 | ₩3,107 | ₩3,013 | ₩3,040 | -1.30% | 12.6만 |
|---|
| 2025.10.22 | ₩3,013 | ₩3,054 | ₩2,893 | ₩3,040 | +0.89% | 18.1만 |
|---|
| 2025.10.21 | ₩2,946 | ₩3,174 | ₩2,946 | ₩3,027 | +2.73% | 18.9만 |
|---|
| 2025.10.20 | ₩2,839 | ₩2,987 | ₩2,799 | ₩2,946 | +3.77% | 19.3만 |
|---|
| 2025.10.17 | ₩2,879 | ₩2,946 | ₩2,772 | ₩2,853 | -0.93% | 14.3만 |
|---|
| 2025.10.16 | ₩2,786 | ₩2,906 | ₩2,772 | ₩2,906 | +4.33% | 15.7만 |
|---|
| 2025.10.15 | ₩2,799 | ₩2,826 | ₩2,746 | ₩2,759 | -1.44% | 10.9만 |
|---|
| 2025.10.14 | ₩2,665 | ₩2,799 | ₩2,652 | ₩2,772 | +4.02% | 16.2만 |
|---|
| 2025.10.13 | ₩2,692 | ₩2,746 | ₩2,638 | ₩2,652 | -1.49% | 24.2만 |
|---|
| 2025.10.10 | ₩2,705 | ₩2,772 | ₩2,652 | ₩2,665 | -1.49% | 13만 |
|---|