시장 데이터를 불러오는 중
전체 종목
Coffee Holding Co., Inc. - Common Stock 과거 주가
Coffee Holding Co., Inc. - Common Stock · JVA · NASDAQ
주요 사업 분야는 가공·포장식품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Coffee Holding Co., Inc. - Common Stock · JVA · NASDAQ
주요 사업 분야는 가공·포장식품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,990 | ₩6,338 | ₩5,762 | ₩6,204 | +3.58% | 5.8만 |
| 2026.10.08 | ₩6,191 | ₩6,191 | ₩5,923 | ₩5,976 | -3.46% | 9.7만 |
| 2026.10.07 | ₩5,588 | ₩6,378 | ₩5,548 | ₩6,231 | +11.51% | 31.5만 |
| 2026.10.06 | ₩5,373 | ₩5,427 | ₩5,306 | ₩5,347 | -0.50% | 3.6만 |
| 2026.10.05 | ₩5,320 | ₩5,427 | ₩5,320 | ₩5,360 | +0.76% | 3.7만 |
| 2026.10.02 | ₩5,280 | ₩5,373 | ₩5,226 | ₩5,333 | +1.02% | 4.6만 |
| 2026.10.01 | ₩5,239 | ₩5,293 | ₩5,172 | ₩5,280 | +0.77% | 3.6만 |
| 2026.09.30 | ₩5,333 | ₩5,360 | ₩5,226 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,226 |
| -2.01% |
| 2.3만 |
| 2026.09.29 | ₩5,280 | ₩5,347 | ₩5,226 | ₩5,306 | +0.51% | 3.1만 |
|---|
| 2026.09.28 | ₩5,360 | ₩5,427 | ₩5,226 | ₩5,253 | -2.00% | 8.1만 |
|---|
| 2026.09.25 | ₩5,400 | ₩5,481 | ₩5,360 | ₩5,440 | +0.74% | 3.7만 |
|---|
| 2026.09.24 | ₩5,454 | ₩5,588 | ₩5,400 | ₩5,481 | +0.49% | 3.9만 |
|---|
| 2026.09.23 | ₩5,494 | ₩5,548 | ₩5,387 | ₩5,414 | -1.46% | 7.5만 |
|---|
| 2026.09.22 | ₩5,641 | ₩5,668 | ₩5,481 | ₩5,548 | -1.66% | 5.6만 |
|---|
| 2026.09.21 | ₩5,655 | ₩5,695 | ₩5,534 | ₩5,668 | +0.24% | 3.2만 |
|---|
| 2026.09.18 | ₩5,574 | ₩5,574 | ₩5,454 | ₩5,548 | -0.48% | 5.4만 |
|---|
| 2026.09.17 | ₩5,548 | ₩5,708 | ₩5,521 | ₩5,628 | +1.45% | 8.3만 |
|---|
| 2026.09.16 | ₩5,507 | ₩5,588 | ₩5,467 | ₩5,548 | +0.73% | 4.2만 |
|---|
| 2026.09.15 | ₩5,601 | ₩5,628 | ₩5,360 | ₩5,467 | -2.39% | 7.3만 |
|---|
| 2026.09.14 | ₩5,213 | ₩5,682 | ₩5,092 | ₩5,588 | +7.20% | 38.5만 |
|---|
| 2026.09.11 | ₩4,958 | ₩5,347 | ₩4,958 | ₩5,172 | +4.32% | 30.9만 |
|---|
| 2026.09.10 | ₩4,556 | ₩4,636 | ₩4,556 | ₩4,596 | +0.88% | 4만 |
|---|
| 2026.09.09 | ₩4,770 | ₩4,784 | ₩4,543 | ₩4,596 | -3.65% | 4.2만 |
|---|
| 2026.09.08 | ₩4,596 | ₩4,784 | ₩4,569 | ₩4,757 | +3.50% | 4.4만 |
|---|
| 2026.09.04 | ₩4,623 | ₩4,650 | ₩4,569 | ₩4,650 | +0.58% | 2.2만 |
|---|
| 2026.09.03 | ₩4,610 | ₩4,650 | ₩4,596 | ₩4,650 | +0.87% | 2.1만 |
|---|
| 2026.09.02 | ₩4,610 | ₩4,650 | ₩4,596 | ₩4,623 | +0.29% | 2.9만 |
|---|
| 2026.09.01 | ₩4,583 | ₩4,623 | ₩4,556 | ₩4,596 | +0.29% | 1.3만 |
|---|
| 2026.08.31 | ₩4,596 | ₩4,677 | ₩4,583 | ₩4,583 | -0.29% | 1.3만 |
|---|
| 2026.08.28 | ₩4,636 | ₩4,677 | ₩4,569 | ₩4,596 | -0.87% | 1.8만 |
|---|
| 2026.08.27 | ₩4,650 | ₩4,663 | ₩4,569 | ₩4,636 | -0.29% | 4.1만 |
|---|
| 2026.08.26 | ₩4,650 | ₩4,663 | ₩4,569 | ₩4,636 | -0.29% | 7.9만 |
|---|
| 2026.08.25 | ₩4,650 | ₩4,717 | ₩4,556 | ₩4,636 | -0.29% | 1.8만 |
|---|
| 2026.08.24 | ₩4,677 | ₩4,757 | ₩4,623 | ₩4,636 | -0.86% | 4.4만 |
|---|
| 2026.08.21 | ₩4,744 | ₩4,744 | ₩4,650 | ₩4,730 | -0.28% | 2만 |
|---|
| 2026.08.20 | ₩4,730 | ₩4,744 | ₩4,690 | ₩4,730 | 0.00% | 1.2만 |
|---|
| 2026.08.19 | ₩4,730 | ₩4,744 | ₩4,677 | ₩4,717 | -0.28% | 11.6만 |
|---|
| 2026.08.18 | ₩4,757 | ₩4,757 | ₩4,636 | ₩4,690 | -1.41% | 7.5만 |
|---|
| 2026.08.17 | ₩4,744 | ₩4,784 | ₩4,677 | ₩4,717 | -0.56% | 3.1만 |
|---|
| 2026.08.14 | ₩4,757 | ₩4,770 | ₩4,663 | ₩4,730 | -0.56% | 2만 |
|---|
| 2026.08.13 | ₩4,770 | ₩4,770 | ₩4,690 | ₩4,730 | -0.84% | 2.7만 |
|---|
| 2026.08.12 | ₩4,690 | ₩4,770 | ₩4,650 | ₩4,744 | +1.14% | 8.3만 |
|---|
| 2026.08.11 | ₩4,650 | ₩4,703 | ₩4,650 | ₩4,663 | +0.29% | 9.2천 |
|---|
| 2026.08.10 | ₩4,636 | ₩4,717 | ₩4,636 | ₩4,663 | +0.58% | 2.7만 |
|---|
| 2026.08.07 | ₩4,703 | ₩4,757 | ₩4,663 | ₩4,690 | -0.28% | 2.3만 |
|---|
| 2026.08.06 | ₩4,636 | ₩4,703 | ₩4,569 | ₩4,690 | +1.16% | 5.3만 |
|---|
| 2026.08.05 | ₩4,556 | ₩4,677 | ₩4,489 | ₩4,677 | +2.65% | 12.9만 |
|---|
| 2026.08.04 | ₩4,569 | ₩4,663 | ₩4,476 | ₩4,556 | -0.29% | 6.5만 |
|---|
| 2026.08.03 | ₩4,583 | ₩4,784 | ₩4,489 | ₩4,543 | -0.88% | 9.8만 |
|---|
| 2026.07.31 | ₩4,596 | ₩4,663 | ₩4,395 | ₩4,583 | -0.29% | 12.5만 |
|---|
| 2026.07.30 | ₩4,368 | ₩4,556 | ₩4,355 | ₩4,543 | +3.99% | 2.9만 |
|---|
| 2026.07.29 | ₩4,569 | ₩4,610 | ₩4,315 | ₩4,328 | -5.28% | 13.4만 |
|---|
| 2026.07.28 | ₩4,556 | ₩4,623 | ₩4,529 | ₩4,556 | 0.00% | 3.4만 |
|---|
| 2026.07.27 | ₩4,636 | ₩4,663 | ₩4,556 | ₩4,569 | -1.45% | 3.3만 |
|---|
| 2026.07.24 | ₩4,677 | ₩4,703 | ₩4,569 | ₩4,610 | -1.43% | 2.3만 |
|---|
| 2026.07.23 | ₩4,663 | ₩4,677 | ₩4,583 | ₩4,636 | -0.57% | 1.7만 |
|---|
| 2026.07.22 | ₩4,636 | ₩4,770 | ₩4,636 | ₩4,717 | +1.73% | 5.1만 |
|---|
| 2026.07.21 | ₩4,636 | ₩4,677 | ₩4,610 | ₩4,663 | +0.58% | 2.8만 |
|---|
| 2026.07.20 | ₩4,703 | ₩4,703 | ₩4,569 | ₩4,623 | -1.71% | 2.1만 |
|---|
| 2026.07.17 | ₩4,636 | ₩4,730 | ₩4,623 | ₩4,717 | +1.73% | 3.6만 |
|---|
| 2026.07.16 | ₩4,663 | ₩4,757 | ₩4,623 | ₩4,677 | +0.29% | 1.2만 |
|---|
| 2026.07.15 | ₩4,744 | ₩4,784 | ₩4,690 | ₩4,690 | -1.13% | 2.7만 |
|---|
| 2026.07.14 | ₩4,690 | ₩4,797 | ₩4,690 | ₩4,744 | +1.14% | 1.7만 |
|---|
| 2026.07.13 | ₩4,744 | ₩4,757 | ₩4,717 | ₩4,730 | -0.28% | 8.4천 |
|---|
| 2026.07.10 | ₩4,757 | ₩4,770 | ₩4,677 | ₩4,730 | -0.56% | 2.3만 |
|---|
| 2026.07.09 | ₩4,797 | ₩4,878 | ₩4,650 | ₩4,757 | -0.84% | 3.4만 |
|---|
| 2026.07.08 | ₩4,596 | ₩4,985 | ₩4,596 | ₩4,770 | +3.79% | 17.8만 |
|---|
| 2026.07.07 | ₩4,596 | ₩4,596 | ₩4,489 | ₩4,596 | 0.00% | 3만 |
|---|
| 2026.07.06 | ₩4,569 | ₩4,677 | ₩4,462 | ₩4,516 | -1.17% | 5.1만 |
|---|
| 2026.07.02 | ₩4,610 | ₩4,677 | ₩4,529 | ₩4,583 | -0.58% | 4.4만 |
|---|
| 2026.07.01 | ₩4,543 | ₩4,650 | ₩4,502 | ₩4,610 | +1.47% | 5.6만 |
|---|
| 2026.06.30 | ₩4,489 | ₩4,556 | ₩4,409 | ₩4,476 | -0.30% | 1.4만 |
|---|
| 2026.06.29 | ₩4,476 | ₩4,583 | ₩4,409 | ₩4,516 | +0.90% | 5.9만 |
|---|
| 2026.06.26 | ₩4,449 | ₩4,516 | ₩4,449 | ₩4,489 | +0.90% | 1.6만 |
|---|
| 2026.06.25 | ₩4,462 | ₩4,502 | ₩4,382 | ₩4,435 | -0.60% | 7.4만 |
|---|
| 2026.06.24 | ₩4,449 | ₩4,583 | ₩4,409 | ₩4,422 | -0.60% | 10.1만 |
|---|
| 2026.06.23 | ₩4,462 | ₩4,516 | ₩4,449 | ₩4,462 | 0.00% | 2.5만 |
|---|
| 2026.06.22 | ₩4,422 | ₩4,529 | ₩4,368 | ₩4,489 | +1.52% | 12.2만 |
|---|
| 2026.06.18 | ₩4,516 | ₩4,650 | ₩4,462 | ₩4,462 | -1.19% | 6.1만 |
|---|
| 2026.06.17 | ₩4,529 | ₩4,596 | ₩4,435 | ₩4,516 | -0.30% | 21.3만 |
|---|
| 2026.06.16 | ₩4,489 | ₩4,610 | ₩4,368 | ₩4,516 | +0.60% | 25.9만 |
|---|
| 2026.06.15 | ₩5,025 | ₩5,025 | ₩4,301 | ₩4,449 | -11.47% | 55.6만 |
|---|
| 2026.06.12 | ₩5,802 | ₩5,856 | ₩5,641 | ₩5,655 | -2.54% | 4.4만 |
|---|
| 2026.06.11 | ₩5,655 | ₩5,856 | ₩5,615 | ₩5,628 | -0.47% | 3만 |
|---|
| 2026.06.10 | ₩5,775 | ₩5,856 | ₩5,655 | ₩5,722 | -0.93% | 5만 |
|---|
| 2026.06.09 | ₩5,789 | ₩5,950 | ₩5,668 | ₩5,735 | -0.93% | 4.2만 |
|---|
| 2026.06.08 | ₩5,816 | ₩5,909 | ₩5,641 | ₩5,775 | -0.69% | 2.7만 |
|---|
| 2026.06.05 | ₩6,084 | ₩6,084 | ₩5,641 | ₩5,749 | -5.51% | 7.5만 |
|---|
| 2026.06.04 | ₩6,017 | ₩6,151 | ₩5,829 | ₩6,030 | +0.22% | 4.8만 |
|---|
| 2026.06.03 | ₩6,017 | ₩6,124 | ₩5,909 | ₩6,003 | -0.22% | 2.6만 |
|---|
| 2026.06.02 | ₩5,896 | ₩6,017 | ₩5,829 | ₩5,976 | +1.36% | 1.2만 |
|---|
| 2026.06.01 | ₩5,735 | ₩5,896 | ₩5,588 | ₩5,856 | +2.10% | 9.8만 |
|---|
| 2026.05.29 | ₩5,869 | ₩5,963 | ₩5,735 | ₩5,762 | -1.83% | 2.6만 |
|---|
| 2026.05.28 | ₩6,017 | ₩6,084 | ₩5,869 | ₩5,883 | -2.23% | 2.4만 |
|---|
| 2026.05.27 | ₩5,816 | ₩6,030 | ₩5,816 | ₩6,030 | +3.69% | 4만 |
|---|
| 2026.05.26 | ₩5,869 | ₩5,963 | ₩5,708 | ₩5,842 | -0.46% | 2.3만 |
|---|
| 2026.05.22 | ₩5,749 | ₩5,829 | ₩5,722 | ₩5,789 | +0.70% | 1만 |
|---|
| 2026.05.21 | ₩5,668 | ₩5,775 | ₩5,668 | ₩5,708 | +0.71% | 1.6만 |
|---|
| 2026.05.20 | ₩5,615 | ₩5,842 | ₩5,615 | ₩5,708 | +1.67% | 3.2만 |
|---|
| 2026.05.19 | ₩5,641 | ₩5,722 | ₩5,601 | ₩5,601 | -0.71% | 3.4만 |
|---|
| 2026.05.18 | ₩5,641 | ₩5,708 | ₩5,574 | ₩5,628 | -0.24% | 4.2만 |
|---|
| 2026.05.15 | ₩5,695 | ₩5,869 | ₩5,615 | ₩5,641 | -0.94% | 2.7만 |
|---|
| 2026.05.14 | ₩5,789 | ₩5,896 | ₩5,695 | ₩5,749 | -0.69% | 4만 |
|---|
| 2026.05.13 | ₩5,842 | ₩5,923 | ₩5,749 | ₩5,789 | -0.92% | 1.8만 |
|---|
| 2026.05.12 | ₩5,722 | ₩5,990 | ₩5,628 | ₩5,789 | +1.17% | 10.1만 |
|---|
| 2026.05.11 | ₩6,191 | ₩6,191 | ₩5,735 | ₩5,775 | -6.71% | 4.1만 |
|---|
| 2026.05.08 | ₩5,749 | ₩6,030 | ₩5,695 | ₩5,950 | +3.50% | 9.6만 |
|---|
| 2026.05.07 | ₩6,231 | ₩6,244 | ₩5,521 | ₩5,708 | -8.39% | 13.7만 |
|---|
| 2026.05.06 | ₩6,445 | ₩6,512 | ₩6,285 | ₩6,298 | -2.29% | 2.7만 |
|---|
| 2026.05.05 | ₩6,244 | ₩6,526 | ₩6,244 | ₩6,445 | +3.22% | 5.8만 |
|---|
| 2026.05.04 | ₩6,445 | ₩6,445 | ₩6,177 | ₩6,244 | -3.12% | 2.4만 |
|---|
| 2026.05.01 | ₩6,271 | ₩6,499 | ₩6,218 | ₩6,432 | +2.56% | 3.4만 |
|---|
| 2026.04.30 | ₩6,325 | ₩6,325 | ₩6,218 | ₩6,231 | -1.48% | 2.8만 |
|---|
| 2026.04.29 | ₩6,472 | ₩6,633 | ₩6,177 | ₩6,258 | -3.31% | 4.6만 |
|---|
| 2026.04.28 | ₩6,633 | ₩6,740 | ₩6,499 | ₩6,553 | -1.21% | 5.8만 |
|---|
| 2026.04.27 | ₩6,110 | ₩6,714 | ₩6,097 | ₩6,593 | +7.89% | 9.9만 |
|---|
| 2026.04.24 | ₩6,151 | ₩6,231 | ₩5,963 | ₩6,070 | -1.31% | 7.2만 |
|---|
| 2026.04.23 | ₩6,070 | ₩6,124 | ₩5,976 | ₩6,097 | +0.44% | 5.9만 |
|---|
| 2026.04.22 | ₩6,043 | ₩6,097 | ₩5,909 | ₩6,043 | 0.00% | 3.4만 |
|---|
| 2026.04.21 | ₩6,191 | ₩6,244 | ₩5,950 | ₩6,043 | -2.38% | 2.8만 |
|---|
| 2026.04.20 | ₩6,124 | ₩6,285 | ₩6,110 | ₩6,204 | +1.31% | 2.9만 |
|---|
| 2026.04.17 | ₩6,017 | ₩6,231 | ₩5,896 | ₩6,164 | +2.45% | 8만 |
|---|
| 2026.04.16 | ₩6,285 | ₩6,298 | ₩5,936 | ₩6,003 | -4.48% | 6.7만 |
|---|
| 2026.04.15 | ₩6,164 | ₩6,338 | ₩6,017 | ₩6,258 | +1.52% | 2.5만 |
|---|
| 2026.04.14 | ₩6,151 | ₩6,472 | ₩6,030 | ₩6,110 | -0.65% | 16.6만 |
|---|
| 2026.04.13 | ₩5,869 | ₩6,110 | ₩5,842 | ₩6,110 | +4.11% | 6.2만 |
|---|
| 2026.04.10 | ₩5,842 | ₩5,950 | ₩5,762 | ₩5,923 | +1.38% | 3.4만 |
|---|
| 2026.04.09 | ₩5,789 | ₩5,856 | ₩5,628 | ₩5,842 | +0.93% | 4.6만 |
|---|
| 2026.04.08 | ₩5,762 | ₩6,003 | ₩5,762 | ₩5,816 | +0.93% | 7.2만 |
|---|
| 2026.04.07 | ₩5,762 | ₩5,802 | ₩5,574 | ₩5,735 | -0.47% | 2.5만 |
|---|
| 2026.04.06 | ₩5,400 | ₩5,789 | ₩5,400 | ₩5,735 | +6.20% | 5.8만 |
|---|
| 2026.04.02 | ₩5,494 | ₩5,548 | ₩5,293 | ₩5,427 | -1.22% | 3.1만 |
|---|
| 2026.04.01 | ₩5,735 | ₩5,829 | ₩5,440 | ₩5,494 | -4.21% | 5.1만 |
|---|
| 2026.03.31 | ₩5,749 | ₩5,950 | ₩5,601 | ₩5,695 | -0.93% | 3.6만 |
|---|
| 2026.03.30 | ₩5,762 | ₩6,043 | ₩5,641 | ₩5,749 | -0.23% | 8.9만 |
|---|
| 2026.03.27 | ₩5,896 | ₩5,936 | ₩5,588 | ₩5,695 | -3.41% | 5.8만 |
|---|
| 2026.03.26 | ₩5,976 | ₩6,325 | ₩5,722 | ₩5,963 | -0.22% | 8.4만 |
|---|
| 2026.03.25 | ₩6,057 | ₩6,151 | ₩5,963 | ₩6,057 | 0.00% | 4.2만 |
|---|
| 2026.03.24 | ₩6,285 | ₩6,285 | ₩5,896 | ₩6,057 | -3.62% | 10.6만 |
|---|
| 2026.03.23 | ₩5,963 | ₩6,432 | ₩5,963 | ₩6,285 | +5.39% | 21.7만 |
|---|
| 2026.03.20 | ₩5,749 | ₩6,017 | ₩5,735 | ₩5,869 | +2.10% | 21.8만 |
|---|
| 2026.03.19 | ₩6,110 | ₩6,124 | ₩5,467 | ₩5,789 | -5.26% | 31.6만 |
|---|
| 2026.03.18 | ₩5,628 | ₩6,218 | ₩5,507 | ₩6,137 | +9.05% | 65.4만 |
|---|
| 2026.03.17 | ₩5,199 | ₩5,735 | ₩4,958 | ₩5,521 | +6.19% | 274.4만 |
|---|
| 2026.03.16 | ₩4,221 | ₩4,275 | ₩4,194 | ₩4,248 | +0.63% | 50.9만 |
|---|
| 2026.03.13 | ₩4,181 | ₩4,288 | ₩4,154 | ₩4,194 | +0.32% | 4.2만 |
|---|
| 2026.03.12 | ₩4,221 | ₩4,234 | ₩4,154 | ₩4,181 | -0.95% | 1.4만 |
|---|
| 2026.03.11 | ₩4,275 | ₩4,275 | ₩4,154 | ₩4,194 | -1.88% | 1.3만 |
|---|
| 2026.03.10 | ₩4,208 | ₩4,288 | ₩4,194 | ₩4,234 | +0.64% | 1.4만 |
|---|
| 2026.03.09 | ₩4,221 | ₩4,234 | ₩4,154 | ₩4,221 | 0.00% | 1.6만 |
|---|
| 2026.03.06 | ₩4,181 | ₩4,288 | ₩4,167 | ₩4,248 | +1.60% | 2.7만 |
|---|
| 2026.03.05 | ₩4,167 | ₩4,275 | ₩4,114 | ₩4,275 | +2.57% | 2.3만 |
|---|
| 2026.03.04 | ₩4,154 | ₩4,181 | ₩4,114 | ₩4,181 | +0.65% | 6.7천 |
|---|
| 2026.03.03 | ₩4,033 | ₩4,141 | ₩3,926 | ₩4,141 | +2.66% | 5.4만 |
|---|
| 2026.03.02 | ₩4,141 | ₩4,167 | ₩3,953 | ₩4,100 | -0.97% | 6.3만 |
|---|
| 2026.02.27 | ₩4,167 | ₩4,208 | ₩4,100 | ₩4,181 | +0.32% | 9.2천 |
|---|
| 2026.02.26 | ₩4,181 | ₩4,248 | ₩4,100 | ₩4,221 | +0.96% | 5.1만 |
|---|
| 2026.02.25 | ₩4,275 | ₩4,315 | ₩4,141 | ₩4,154 | -2.82% | 2.9만 |
|---|
| 2026.02.24 | ₩4,167 | ₩4,355 | ₩4,167 | ₩4,248 | +1.93% | 2.5만 |
|---|
| 2026.02.23 | ₩4,261 | ₩4,288 | ₩4,087 | ₩4,167 | -2.20% | 4.3만 |
|---|
| 2026.02.20 | ₩4,194 | ₩4,328 | ₩4,194 | ₩4,288 | +2.24% | 3.1만 |
|---|
| 2026.02.19 | ₩4,141 | ₩4,208 | ₩4,074 | ₩4,208 | +1.62% | 1.9만 |
|---|
| 2026.02.18 | ₩4,114 | ₩4,167 | ₩4,087 | ₩4,167 | +1.30% | 2.8만 |
|---|
| 2026.02.17 | ₩4,141 | ₩4,248 | ₩4,060 | ₩4,114 | -0.65% | 2.5만 |
|---|
| 2026.02.13 | ₩4,208 | ₩4,275 | ₩4,074 | ₩4,194 | -0.32% | 3.9만 |
|---|
| 2026.02.12 | ₩4,288 | ₩4,355 | ₩4,033 | ₩4,127 | -3.75% | 6.7만 |
|---|
| 2026.02.11 | ₩4,100 | ₩4,288 | ₩4,047 | ₩4,275 | +4.25% | 7.2만 |
|---|
| 2026.02.10 | ₩4,221 | ₩4,221 | ₩4,087 | ₩4,087 | -3.17% | 3.4만 |
|---|
| 2026.02.09 | ₩4,141 | ₩4,355 | ₩4,060 | ₩4,127 | -0.32% | 10.8만 |
|---|
| 2026.02.06 | ₩4,141 | ₩4,275 | ₩4,087 | ₩4,154 | +0.32% | 7.2만 |
|---|
| 2026.02.05 | ₩4,047 | ₩4,194 | ₩3,953 | ₩4,033 | -0.33% | 4.5만 |
|---|
| 2026.02.04 | ₩4,100 | ₩4,221 | ₩4,033 | ₩4,114 | +0.33% | 5.4만 |
|---|
| 2026.02.03 | ₩3,966 | ₩4,127 | ₩3,940 | ₩4,060 | +2.36% | 7.2만 |
|---|
| 2026.02.02 | ₩4,275 | ₩4,342 | ₩3,926 | ₩3,940 | -7.84% | 14.4만 |
|---|
| 2026.01.30 | ₩4,301 | ₩4,462 | ₩4,154 | ₩4,275 | -0.62% | 8.9만 |
|---|
| 2026.01.29 | ₩4,971 | ₩4,998 | ₩4,288 | ₩4,288 | -13.75% | 27만 |
|---|
| 2026.01.28 | ₩5,119 | ₩5,199 | ₩4,971 | ₩5,038 | -1.57% | 6.5만 |
|---|
| 2026.01.27 | ₩5,025 | ₩5,199 | ₩4,958 | ₩5,119 | +1.87% | 2.8만 |
|---|
| 2026.01.26 | ₩5,105 | ₩5,213 | ₩4,904 | ₩5,065 | -0.79% | 4.2만 |
|---|
| 2026.01.23 | ₩5,213 | ₩5,280 | ₩5,092 | ₩5,132 | -1.54% | 4.1만 |
|---|
| 2026.01.22 | ₩5,146 | ₩5,280 | ₩5,025 | ₩5,213 | +1.30% | 3.3만 |
|---|
| 2026.01.21 | ₩5,132 | ₩5,239 | ₩5,038 | ₩5,092 | -0.78% | 2.2만 |
|---|
| 2026.01.20 | ₩5,146 | ₩5,347 | ₩5,119 | ₩5,119 | -0.52% | 2.5만 |
|---|
| 2026.01.16 | ₩5,186 | ₩5,280 | ₩5,119 | ₩5,239 | +1.03% | 3만 |
|---|
| 2026.01.15 | ₩5,239 | ₩5,320 | ₩5,052 | ₩5,226 | -0.26% | 5.3만 |
|---|
| 2026.01.14 | ₩5,186 | ₩5,320 | ₩5,052 | ₩5,253 | +1.29% | 3.2만 |
|---|
| 2026.01.13 | ₩5,105 | ₩5,266 | ₩5,012 | ₩5,186 | +1.57% | 2.7만 |
|---|
| 2026.01.12 | ₩5,199 | ₩5,226 | ₩5,038 | ₩5,146 | -1.03% | 3.6만 |
|---|
| 2026.01.09 | ₩5,146 | ₩5,199 | ₩4,998 | ₩5,199 | +1.04% | 2.4만 |
|---|
| 2026.01.08 | ₩5,012 | ₩5,105 | ₩5,012 | ₩5,105 | +1.87% | 8.5천 |
|---|
| 2026.01.07 | ₩5,012 | ₩5,199 | ₩4,958 | ₩5,092 | +1.60% | 3.2만 |
|---|
| 2026.01.06 | ₩4,904 | ₩5,065 | ₩4,851 | ₩4,998 | +1.91% | 4만 |
|---|
| 2026.01.05 | ₩5,025 | ₩5,146 | ₩4,918 | ₩4,918 | -2.13% | 2.9만 |
|---|
| 2026.01.02 | ₩5,226 | ₩5,226 | ₩5,025 | ₩5,025 | -3.85% | 1.2만 |
|---|
| 2025.12.31 | ₩5,092 | ₩5,306 | ₩5,092 | ₩5,199 | +2.11% | 3.1만 |
|---|
| 2025.12.30 | ₩5,306 | ₩5,467 | ₩5,253 | ₩5,266 | -0.76% | 2.3만 |
|---|
| 2025.12.29 | ₩5,507 | ₩5,561 | ₩5,159 | ₩5,280 | -4.14% | 3.3만 |
|---|
| 2025.12.26 | ₩4,931 | ₩5,574 | ₩4,904 | ₩5,521 | +11.96% | 7만 |
|---|
| 2025.12.24 | ₩4,945 | ₩5,092 | ₩4,918 | ₩4,931 | -0.27% | 6.2천 |
|---|
| 2025.12.23 | ₩4,851 | ₩4,971 | ₩4,824 | ₩4,904 | +1.10% | 2.8만 |
|---|
| 2025.12.22 | ₩4,904 | ₩5,092 | ₩4,904 | ₩4,904 | 0.00% | 3.1만 |
|---|
| 2025.12.19 | ₩4,837 | ₩4,958 | ₩4,837 | ₩4,904 | +1.39% | 1.1만 |
|---|
| 2025.12.18 | ₩4,958 | ₩4,998 | ₩4,837 | ₩4,878 | -1.62% | 2.7만 |
|---|
| 2025.12.17 | ₩4,891 | ₩5,012 | ₩4,824 | ₩4,891 | 0.00% | 4.9만 |
|---|
| 2025.12.16 | ₩4,717 | ₩4,904 | ₩4,717 | ₩4,891 | +3.69% | 7.4천 |
|---|
| 2025.12.15 | ₩4,730 | ₩4,998 | ₩4,717 | ₩4,757 | +0.57% | 2.8만 |
|---|
| 2025.12.12 | ₩4,677 | ₩4,837 | ₩4,677 | ₩4,730 | +1.15% | 1.5만 |
|---|
| 2025.12.11 | ₩4,904 | ₩4,931 | ₩4,623 | ₩4,677 | -4.64% | 9.2만 |
|---|
| 2025.12.10 | ₩4,583 | ₩4,945 | ₩4,489 | ₩4,837 | +5.56% | 4.9만 |
|---|
| 2025.12.09 | ₩4,489 | ₩4,623 | ₩4,489 | ₩4,583 | +2.09% | 2.7만 |
|---|
| 2025.12.08 | ₩4,864 | ₩4,864 | ₩4,435 | ₩4,516 | -7.16% | 8.3만 |
|---|
| 2025.12.05 | ₩4,971 | ₩5,025 | ₩4,784 | ₩4,784 | -3.77% | 3.1만 |
|---|
| 2025.12.04 | ₩4,958 | ₩5,038 | ₩4,891 | ₩4,985 | +0.54% | 1.3만 |
|---|
| 2025.12.03 | ₩4,971 | ₩4,971 | ₩4,770 | ₩4,958 | -0.27% | 3.2만 |
|---|
| 2025.12.02 | ₩4,958 | ₩4,971 | ₩4,744 | ₩4,931 | -0.54% | 1.4만 |
|---|
| 2025.12.01 | ₩4,891 | ₩4,971 | ₩4,744 | ₩4,904 | +0.27% | 1.5만 |
|---|
| 2025.11.28 | ₩5,052 | ₩5,092 | ₩4,945 | ₩4,985 | -1.33% | 1.7만 |
|---|
| 2025.11.26 | ₩4,904 | ₩5,146 | ₩4,904 | ₩4,918 | +0.27% | 4만 |
|---|
| 2025.11.25 | ₩4,811 | ₩5,012 | ₩4,744 | ₩4,878 | +1.39% | 7.3만 |
|---|
| 2025.11.24 | ₩4,690 | ₩5,012 | ₩4,690 | ₩4,730 | +0.86% | 1만 |
|---|
| 2025.11.21 | ₩4,516 | ₩4,811 | ₩4,516 | ₩4,677 | +3.56% | 3.9만 |
|---|
| 2025.11.20 | ₩4,918 | ₩4,985 | ₩4,449 | ₩4,502 | -8.45% | 5만 |
|---|
| 2025.11.19 | ₩4,945 | ₩5,119 | ₩4,730 | ₩4,824 | -2.44% | 2.3만 |
|---|
| 2025.11.18 | ₩4,945 | ₩5,092 | ₩4,824 | ₩4,971 | +0.54% | 5.8만 |
|---|
| 2025.11.17 | ₩5,213 | ₩5,293 | ₩4,971 | ₩5,052 | -3.08% | 2.5만 |
|---|
| 2025.11.14 | ₩5,092 | ₩5,186 | ₩5,012 | ₩5,172 | +1.58% | 4.5만 |
|---|
| 2025.11.13 | ₩5,347 | ₩5,534 | ₩5,038 | ₩5,132 | -4.01% | 2.7만 |
|---|
| 2025.11.12 | ₩5,373 | ₩5,521 | ₩5,226 | ₩5,347 | -0.50% | 3.4만 |
|---|
| 2025.11.11 | ₩5,360 | ₩5,548 | ₩5,092 | ₩5,239 | -2.25% | 4.6만 |
|---|
| 2025.11.10 | ₩5,172 | ₩5,521 | ₩5,105 | ₩5,360 | +3.63% | 5.2만 |
|---|
| 2025.11.07 | ₩5,159 | ₩5,186 | ₩4,904 | ₩5,079 | -1.56% | 3.1만 |
|---|
| 2025.11.06 | ₩5,266 | ₩5,427 | ₩5,159 | ₩5,159 | -2.04% | 2만 |
|---|
| 2025.11.05 | ₩5,213 | ₩5,387 | ₩5,092 | ₩5,280 | +1.29% | 4.5만 |
|---|
| 2025.11.04 | ₩5,373 | ₩5,548 | ₩5,186 | ₩5,226 | -2.74% | 4.5만 |
|---|
| 2025.11.03 | ₩5,548 | ₩5,574 | ₩5,239 | ₩5,467 | -1.45% | 7만 |
|---|
| 2025.10.31 | ₩5,695 | ₩5,789 | ₩5,373 | ₩5,467 | -4.00% | 7.9만 |
|---|
| 2025.10.30 | ₩5,668 | ₩5,802 | ₩5,615 | ₩5,708 | +0.71% | 6만 |
|---|
| 2025.10.29 | ₩5,963 | ₩5,963 | ₩5,615 | ₩5,668 | -4.94% | 2.8만 |
|---|
| 2025.10.28 | ₩5,909 | ₩6,030 | ₩5,883 | ₩5,963 | +0.91% | 2.6만 |
|---|
| 2025.10.27 | ₩6,110 | ₩6,231 | ₩5,896 | ₩5,909 | -3.29% | 3.6만 |
|---|
| 2025.10.24 | ₩5,695 | ₩6,084 | ₩5,682 | ₩6,030 | +5.88% | 9.4만 |
|---|
| 2025.10.23 | ₩5,628 | ₩5,789 | ₩5,521 | ₩5,655 | +0.48% | 6.1만 |
|---|
| 2025.10.22 | ₩5,668 | ₩5,775 | ₩5,548 | ₩5,615 | -0.95% | 7.5만 |
|---|
| 2025.10.21 | ₩5,668 | ₩5,842 | ₩5,561 | ₩5,682 | +0.24% | 9.2만 |
|---|
| 2025.10.20 | ₩5,668 | ₩6,017 | ₩5,615 | ₩5,641 | -0.47% | 7.1만 |
|---|
| 2025.10.17 | ₩5,749 | ₩6,057 | ₩5,601 | ₩5,655 | -1.63% | 8.5만 |
|---|
| 2025.10.16 | ₩5,976 | ₩6,097 | ₩5,762 | ₩5,816 | -2.69% | 3만 |
|---|
| 2025.10.15 | ₩6,030 | ₩6,084 | ₩5,816 | ₩5,923 | -1.78% | 3.8만 |
|---|
| 2025.10.14 | ₩5,842 | ₩5,990 | ₩5,762 | ₩5,936 | +1.61% | 1.8만 |
|---|
| 2025.10.13 | ₩5,775 | ₩6,017 | ₩5,695 | ₩5,909 | +2.32% | 8.9만 |
|---|
| 2025.10.10 | ₩5,976 | ₩6,084 | ₩5,628 | ₩5,628 | -5.83% | 6.9만 |
|---|