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 | ₩5,983 | ₩6,331 | ₩5,756 | ₩6,197 | +3.58% | 5.8만 |
| 2026.10.08 | ₩6,184 | ₩6,184 | ₩5,916 | ₩5,970 | -3.46% | 9.7만 |
| 2026.10.07 | ₩5,582 | ₩6,371 | ₩5,541 | ₩6,224 | +11.51% | 31.5만 |
| 2026.10.06 | ₩5,367 | ₩5,421 | ₩5,300 | ₩5,341 | -0.50% | 3.6만 |
| 2026.10.05 | ₩5,314 | ₩5,421 | ₩5,314 | ₩5,354 | +0.76% | 3.7만 |
| 2026.10.02 | ₩5,274 | ₩5,367 | ₩5,220 | ₩5,327 | +1.02% | 4.6만 |
| 2026.10.01 | ₩5,233 | ₩5,287 | ₩5,167 | ₩5,274 | +0.77% | 3.6만 |
| 2026.09.30 | ₩5,327 | ₩5,354 | ₩5,220 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,220 |
| -2.01% |
| 2.3만 |
| 2026.09.29 | ₩5,274 | ₩5,341 | ₩5,220 | ₩5,300 | +0.51% | 3.1만 |
|---|
| 2026.09.28 | ₩5,354 | ₩5,421 | ₩5,220 | ₩5,247 | -2.00% | 8.1만 |
|---|
| 2026.09.25 | ₩5,394 | ₩5,474 | ₩5,354 | ₩5,434 | +0.74% | 3.7만 |
|---|
| 2026.09.24 | ₩5,448 | ₩5,582 | ₩5,394 | ₩5,474 | +0.49% | 3.9만 |
|---|
| 2026.09.23 | ₩5,488 | ₩5,541 | ₩5,381 | ₩5,407 | -1.46% | 7.5만 |
|---|
| 2026.09.22 | ₩5,635 | ₩5,662 | ₩5,474 | ₩5,541 | -1.66% | 5.6만 |
|---|
| 2026.09.21 | ₩5,648 | ₩5,689 | ₩5,528 | ₩5,662 | +0.24% | 3.2만 |
|---|
| 2026.09.18 | ₩5,568 | ₩5,568 | ₩5,448 | ₩5,541 | -0.48% | 5.4만 |
|---|
| 2026.09.17 | ₩5,541 | ₩5,702 | ₩5,515 | ₩5,622 | +1.45% | 8.3만 |
|---|
| 2026.09.16 | ₩5,501 | ₩5,582 | ₩5,461 | ₩5,541 | +0.73% | 4.2만 |
|---|
| 2026.09.15 | ₩5,595 | ₩5,622 | ₩5,354 | ₩5,461 | -2.39% | 7.3만 |
|---|
| 2026.09.14 | ₩5,207 | ₩5,675 | ₩5,086 | ₩5,582 | +7.20% | 38.5만 |
|---|
| 2026.09.11 | ₩4,952 | ₩5,341 | ₩4,952 | ₩5,167 | +4.32% | 30.9만 |
|---|
| 2026.09.10 | ₩4,551 | ₩4,631 | ₩4,551 | ₩4,591 | +0.88% | 4만 |
|---|
| 2026.09.09 | ₩4,765 | ₩4,778 | ₩4,537 | ₩4,591 | -3.65% | 4.2만 |
|---|
| 2026.09.08 | ₩4,591 | ₩4,778 | ₩4,564 | ₩4,752 | +3.50% | 4.4만 |
|---|
| 2026.09.04 | ₩4,618 | ₩4,645 | ₩4,564 | ₩4,645 | +0.58% | 2.2만 |
|---|
| 2026.09.03 | ₩4,604 | ₩4,645 | ₩4,591 | ₩4,645 | +0.87% | 2.1만 |
|---|
| 2026.09.02 | ₩4,604 | ₩4,645 | ₩4,591 | ₩4,618 | +0.29% | 2.9만 |
|---|
| 2026.09.01 | ₩4,578 | ₩4,618 | ₩4,551 | ₩4,591 | +0.29% | 1.3만 |
|---|
| 2026.08.31 | ₩4,591 | ₩4,671 | ₩4,578 | ₩4,578 | -0.29% | 1.3만 |
|---|
| 2026.08.28 | ₩4,631 | ₩4,671 | ₩4,564 | ₩4,591 | -0.87% | 1.8만 |
|---|
| 2026.08.27 | ₩4,645 | ₩4,658 | ₩4,564 | ₩4,631 | -0.29% | 4.1만 |
|---|
| 2026.08.26 | ₩4,645 | ₩4,658 | ₩4,564 | ₩4,631 | -0.29% | 7.9만 |
|---|
| 2026.08.25 | ₩4,645 | ₩4,711 | ₩4,551 | ₩4,631 | -0.29% | 1.8만 |
|---|
| 2026.08.24 | ₩4,671 | ₩4,752 | ₩4,618 | ₩4,631 | -0.86% | 4.4만 |
|---|
| 2026.08.21 | ₩4,738 | ₩4,738 | ₩4,645 | ₩4,725 | -0.28% | 2만 |
|---|
| 2026.08.20 | ₩4,725 | ₩4,738 | ₩4,685 | ₩4,725 | 0.00% | 1.2만 |
|---|
| 2026.08.19 | ₩4,725 | ₩4,738 | ₩4,671 | ₩4,711 | -0.28% | 11.6만 |
|---|
| 2026.08.18 | ₩4,752 | ₩4,752 | ₩4,631 | ₩4,685 | -1.41% | 7.5만 |
|---|
| 2026.08.17 | ₩4,738 | ₩4,778 | ₩4,671 | ₩4,711 | -0.56% | 3.1만 |
|---|
| 2026.08.14 | ₩4,752 | ₩4,765 | ₩4,658 | ₩4,725 | -0.56% | 2만 |
|---|
| 2026.08.13 | ₩4,765 | ₩4,765 | ₩4,685 | ₩4,725 | -0.84% | 2.7만 |
|---|
| 2026.08.12 | ₩4,685 | ₩4,765 | ₩4,645 | ₩4,738 | +1.14% | 8.3만 |
|---|
| 2026.08.11 | ₩4,645 | ₩4,698 | ₩4,645 | ₩4,658 | +0.29% | 9.2천 |
|---|
| 2026.08.10 | ₩4,631 | ₩4,711 | ₩4,631 | ₩4,658 | +0.58% | 2.7만 |
|---|
| 2026.08.07 | ₩4,698 | ₩4,752 | ₩4,658 | ₩4,685 | -0.28% | 2.3만 |
|---|
| 2026.08.06 | ₩4,631 | ₩4,698 | ₩4,564 | ₩4,685 | +1.16% | 5.3만 |
|---|
| 2026.08.05 | ₩4,551 | ₩4,671 | ₩4,484 | ₩4,671 | +2.65% | 12.9만 |
|---|
| 2026.08.04 | ₩4,564 | ₩4,658 | ₩4,471 | ₩4,551 | -0.29% | 6.5만 |
|---|
| 2026.08.03 | ₩4,578 | ₩4,778 | ₩4,484 | ₩4,537 | -0.88% | 9.8만 |
|---|
| 2026.07.31 | ₩4,591 | ₩4,658 | ₩4,390 | ₩4,578 | -0.29% | 12.5만 |
|---|
| 2026.07.30 | ₩4,363 | ₩4,551 | ₩4,350 | ₩4,537 | +3.99% | 2.9만 |
|---|
| 2026.07.29 | ₩4,564 | ₩4,604 | ₩4,310 | ₩4,323 | -5.28% | 13.4만 |
|---|
| 2026.07.28 | ₩4,551 | ₩4,618 | ₩4,524 | ₩4,551 | 0.00% | 3.4만 |
|---|
| 2026.07.27 | ₩4,631 | ₩4,658 | ₩4,551 | ₩4,564 | -1.45% | 3.3만 |
|---|
| 2026.07.24 | ₩4,671 | ₩4,698 | ₩4,564 | ₩4,604 | -1.43% | 2.3만 |
|---|
| 2026.07.23 | ₩4,658 | ₩4,671 | ₩4,578 | ₩4,631 | -0.57% | 1.7만 |
|---|
| 2026.07.22 | ₩4,631 | ₩4,765 | ₩4,631 | ₩4,711 | +1.73% | 5.1만 |
|---|
| 2026.07.21 | ₩4,631 | ₩4,671 | ₩4,604 | ₩4,658 | +0.58% | 2.8만 |
|---|
| 2026.07.20 | ₩4,698 | ₩4,698 | ₩4,564 | ₩4,618 | -1.71% | 2.1만 |
|---|
| 2026.07.17 | ₩4,631 | ₩4,725 | ₩4,618 | ₩4,711 | +1.73% | 3.6만 |
|---|
| 2026.07.16 | ₩4,658 | ₩4,752 | ₩4,618 | ₩4,671 | +0.29% | 1.2만 |
|---|
| 2026.07.15 | ₩4,738 | ₩4,778 | ₩4,685 | ₩4,685 | -1.13% | 2.7만 |
|---|
| 2026.07.14 | ₩4,685 | ₩4,792 | ₩4,685 | ₩4,738 | +1.14% | 1.7만 |
|---|
| 2026.07.13 | ₩4,738 | ₩4,752 | ₩4,711 | ₩4,725 | -0.28% | 8.4천 |
|---|
| 2026.07.10 | ₩4,752 | ₩4,765 | ₩4,671 | ₩4,725 | -0.56% | 2.3만 |
|---|
| 2026.07.09 | ₩4,792 | ₩4,872 | ₩4,645 | ₩4,752 | -0.84% | 3.4만 |
|---|
| 2026.07.08 | ₩4,591 | ₩4,979 | ₩4,591 | ₩4,765 | +3.79% | 17.8만 |
|---|
| 2026.07.07 | ₩4,591 | ₩4,591 | ₩4,484 | ₩4,591 | 0.00% | 3만 |
|---|
| 2026.07.06 | ₩4,564 | ₩4,671 | ₩4,457 | ₩4,511 | -1.17% | 5.1만 |
|---|
| 2026.07.02 | ₩4,604 | ₩4,671 | ₩4,524 | ₩4,578 | -0.58% | 4.4만 |
|---|
| 2026.07.01 | ₩4,537 | ₩4,645 | ₩4,497 | ₩4,604 | +1.47% | 5.6만 |
|---|
| 2026.06.30 | ₩4,484 | ₩4,551 | ₩4,404 | ₩4,471 | -0.30% | 1.4만 |
|---|
| 2026.06.29 | ₩4,471 | ₩4,578 | ₩4,404 | ₩4,511 | +0.90% | 5.9만 |
|---|
| 2026.06.26 | ₩4,444 | ₩4,511 | ₩4,444 | ₩4,484 | +0.90% | 1.6만 |
|---|
| 2026.06.25 | ₩4,457 | ₩4,497 | ₩4,377 | ₩4,430 | -0.60% | 7.4만 |
|---|
| 2026.06.24 | ₩4,444 | ₩4,578 | ₩4,404 | ₩4,417 | -0.60% | 10.1만 |
|---|
| 2026.06.23 | ₩4,457 | ₩4,511 | ₩4,444 | ₩4,457 | 0.00% | 2.5만 |
|---|
| 2026.06.22 | ₩4,417 | ₩4,524 | ₩4,363 | ₩4,484 | +1.52% | 12.2만 |
|---|
| 2026.06.18 | ₩4,511 | ₩4,645 | ₩4,457 | ₩4,457 | -1.19% | 6.1만 |
|---|
| 2026.06.17 | ₩4,524 | ₩4,591 | ₩4,430 | ₩4,511 | -0.30% | 21.3만 |
|---|
| 2026.06.16 | ₩4,484 | ₩4,604 | ₩4,363 | ₩4,511 | +0.60% | 25.9만 |
|---|
| 2026.06.15 | ₩5,019 | ₩5,019 | ₩4,297 | ₩4,444 | -11.47% | 55.6만 |
|---|
| 2026.06.12 | ₩5,796 | ₩5,849 | ₩5,635 | ₩5,648 | -2.54% | 4.4만 |
|---|
| 2026.06.11 | ₩5,648 | ₩5,849 | ₩5,608 | ₩5,622 | -0.47% | 3만 |
|---|
| 2026.06.10 | ₩5,769 | ₩5,849 | ₩5,648 | ₩5,715 | -0.93% | 5만 |
|---|
| 2026.06.09 | ₩5,782 | ₩5,943 | ₩5,662 | ₩5,729 | -0.93% | 4.2만 |
|---|
| 2026.06.08 | ₩5,809 | ₩5,903 | ₩5,635 | ₩5,769 | -0.69% | 2.7만 |
|---|
| 2026.06.05 | ₩6,077 | ₩6,077 | ₩5,635 | ₩5,742 | -5.51% | 7.5만 |
|---|
| 2026.06.04 | ₩6,010 | ₩6,144 | ₩5,822 | ₩6,023 | +0.22% | 4.8만 |
|---|
| 2026.06.03 | ₩6,010 | ₩6,117 | ₩5,903 | ₩5,996 | -0.22% | 2.6만 |
|---|
| 2026.06.02 | ₩5,889 | ₩6,010 | ₩5,822 | ₩5,970 | +1.36% | 1.2만 |
|---|
| 2026.06.01 | ₩5,729 | ₩5,889 | ₩5,582 | ₩5,849 | +2.10% | 9.8만 |
|---|
| 2026.05.29 | ₩5,863 | ₩5,956 | ₩5,729 | ₩5,756 | -1.83% | 2.6만 |
|---|
| 2026.05.28 | ₩6,010 | ₩6,077 | ₩5,863 | ₩5,876 | -2.23% | 2.4만 |
|---|
| 2026.05.27 | ₩5,809 | ₩6,023 | ₩5,809 | ₩6,023 | +3.69% | 4만 |
|---|
| 2026.05.26 | ₩5,863 | ₩5,956 | ₩5,702 | ₩5,836 | -0.46% | 2.3만 |
|---|
| 2026.05.22 | ₩5,742 | ₩5,822 | ₩5,715 | ₩5,782 | +0.70% | 1만 |
|---|
| 2026.05.21 | ₩5,662 | ₩5,769 | ₩5,662 | ₩5,702 | +0.71% | 1.6만 |
|---|
| 2026.05.20 | ₩5,608 | ₩5,836 | ₩5,608 | ₩5,702 | +1.67% | 3.2만 |
|---|
| 2026.05.19 | ₩5,635 | ₩5,715 | ₩5,595 | ₩5,595 | -0.71% | 3.4만 |
|---|
| 2026.05.18 | ₩5,635 | ₩5,702 | ₩5,568 | ₩5,622 | -0.24% | 4.2만 |
|---|
| 2026.05.15 | ₩5,689 | ₩5,863 | ₩5,608 | ₩5,635 | -0.94% | 2.7만 |
|---|
| 2026.05.14 | ₩5,782 | ₩5,889 | ₩5,689 | ₩5,742 | -0.69% | 4만 |
|---|
| 2026.05.13 | ₩5,836 | ₩5,916 | ₩5,742 | ₩5,782 | -0.92% | 1.8만 |
|---|
| 2026.05.12 | ₩5,715 | ₩5,983 | ₩5,622 | ₩5,782 | +1.17% | 10.1만 |
|---|
| 2026.05.11 | ₩6,184 | ₩6,184 | ₩5,729 | ₩5,769 | -6.71% | 4.1만 |
|---|
| 2026.05.08 | ₩5,742 | ₩6,023 | ₩5,689 | ₩5,943 | +3.50% | 9.6만 |
|---|
| 2026.05.07 | ₩6,224 | ₩6,237 | ₩5,515 | ₩5,702 | -8.39% | 13.7만 |
|---|
| 2026.05.06 | ₩6,438 | ₩6,505 | ₩6,278 | ₩6,291 | -2.29% | 2.7만 |
|---|
| 2026.05.05 | ₩6,237 | ₩6,518 | ₩6,237 | ₩6,438 | +3.22% | 5.8만 |
|---|
| 2026.05.04 | ₩6,438 | ₩6,438 | ₩6,170 | ₩6,237 | -3.12% | 2.4만 |
|---|
| 2026.05.01 | ₩6,264 | ₩6,492 | ₩6,211 | ₩6,425 | +2.56% | 3.4만 |
|---|
| 2026.04.30 | ₩6,318 | ₩6,318 | ₩6,211 | ₩6,224 | -1.48% | 2.8만 |
|---|
| 2026.04.29 | ₩6,465 | ₩6,626 | ₩6,170 | ₩6,251 | -3.31% | 4.6만 |
|---|
| 2026.04.28 | ₩6,626 | ₩6,733 | ₩6,492 | ₩6,545 | -1.21% | 5.8만 |
|---|
| 2026.04.27 | ₩6,104 | ₩6,706 | ₩6,090 | ₩6,585 | +7.89% | 9.9만 |
|---|
| 2026.04.24 | ₩6,144 | ₩6,224 | ₩5,956 | ₩6,063 | -1.31% | 7.2만 |
|---|
| 2026.04.23 | ₩6,063 | ₩6,117 | ₩5,970 | ₩6,090 | +0.44% | 5.9만 |
|---|
| 2026.04.22 | ₩6,037 | ₩6,090 | ₩5,903 | ₩6,037 | 0.00% | 3.4만 |
|---|
| 2026.04.21 | ₩6,184 | ₩6,237 | ₩5,943 | ₩6,037 | -2.38% | 2.8만 |
|---|
| 2026.04.20 | ₩6,117 | ₩6,278 | ₩6,104 | ₩6,197 | +1.31% | 2.9만 |
|---|
| 2026.04.17 | ₩6,010 | ₩6,224 | ₩5,889 | ₩6,157 | +2.45% | 8만 |
|---|
| 2026.04.16 | ₩6,278 | ₩6,291 | ₩5,930 | ₩5,996 | -4.48% | 6.7만 |
|---|
| 2026.04.15 | ₩6,157 | ₩6,331 | ₩6,010 | ₩6,251 | +1.52% | 2.5만 |
|---|
| 2026.04.14 | ₩6,144 | ₩6,465 | ₩6,023 | ₩6,104 | -0.65% | 16.6만 |
|---|
| 2026.04.13 | ₩5,863 | ₩6,104 | ₩5,836 | ₩6,104 | +4.11% | 6.2만 |
|---|
| 2026.04.10 | ₩5,836 | ₩5,943 | ₩5,756 | ₩5,916 | +1.38% | 3.4만 |
|---|
| 2026.04.09 | ₩5,782 | ₩5,849 | ₩5,622 | ₩5,836 | +0.93% | 4.6만 |
|---|
| 2026.04.08 | ₩5,756 | ₩5,996 | ₩5,756 | ₩5,809 | +0.93% | 7.2만 |
|---|
| 2026.04.07 | ₩5,756 | ₩5,796 | ₩5,568 | ₩5,729 | -0.47% | 2.5만 |
|---|
| 2026.04.06 | ₩5,394 | ₩5,782 | ₩5,394 | ₩5,729 | +6.20% | 5.8만 |
|---|
| 2026.04.02 | ₩5,488 | ₩5,541 | ₩5,287 | ₩5,421 | -1.22% | 3.1만 |
|---|
| 2026.04.01 | ₩5,729 | ₩5,822 | ₩5,434 | ₩5,488 | -4.21% | 5.1만 |
|---|
| 2026.03.31 | ₩5,742 | ₩5,943 | ₩5,595 | ₩5,689 | -0.93% | 3.6만 |
|---|
| 2026.03.30 | ₩5,756 | ₩6,037 | ₩5,635 | ₩5,742 | -0.23% | 8.9만 |
|---|
| 2026.03.27 | ₩5,889 | ₩5,930 | ₩5,582 | ₩5,689 | -3.41% | 5.8만 |
|---|
| 2026.03.26 | ₩5,970 | ₩6,318 | ₩5,715 | ₩5,956 | -0.22% | 8.4만 |
|---|
| 2026.03.25 | ₩6,050 | ₩6,144 | ₩5,956 | ₩6,050 | 0.00% | 4.2만 |
|---|
| 2026.03.24 | ₩6,278 | ₩6,278 | ₩5,889 | ₩6,050 | -3.62% | 10.6만 |
|---|
| 2026.03.23 | ₩5,956 | ₩6,425 | ₩5,956 | ₩6,278 | +5.39% | 21.7만 |
|---|
| 2026.03.20 | ₩5,742 | ₩6,010 | ₩5,729 | ₩5,863 | +2.10% | 21.8만 |
|---|
| 2026.03.19 | ₩6,104 | ₩6,117 | ₩5,461 | ₩5,782 | -5.26% | 31.6만 |
|---|
| 2026.03.18 | ₩5,622 | ₩6,211 | ₩5,501 | ₩6,130 | +9.05% | 65.4만 |
|---|
| 2026.03.17 | ₩5,193 | ₩5,729 | ₩4,952 | ₩5,515 | +6.19% | 274.4만 |
|---|
| 2026.03.16 | ₩4,216 | ₩4,270 | ₩4,189 | ₩4,243 | +0.63% | 50.9만 |
|---|
| 2026.03.13 | ₩4,176 | ₩4,283 | ₩4,149 | ₩4,189 | +0.32% | 4.2만 |
|---|
| 2026.03.12 | ₩4,216 | ₩4,230 | ₩4,149 | ₩4,176 | -0.95% | 1.4만 |
|---|
| 2026.03.11 | ₩4,270 | ₩4,270 | ₩4,149 | ₩4,189 | -1.88% | 1.3만 |
|---|
| 2026.03.10 | ₩4,203 | ₩4,283 | ₩4,189 | ₩4,230 | +0.64% | 1.4만 |
|---|
| 2026.03.09 | ₩4,216 | ₩4,230 | ₩4,149 | ₩4,216 | 0.00% | 1.6만 |
|---|
| 2026.03.06 | ₩4,176 | ₩4,283 | ₩4,163 | ₩4,243 | +1.60% | 2.7만 |
|---|
| 2026.03.05 | ₩4,163 | ₩4,270 | ₩4,109 | ₩4,270 | +2.57% | 2.3만 |
|---|
| 2026.03.04 | ₩4,149 | ₩4,176 | ₩4,109 | ₩4,176 | +0.65% | 6.7천 |
|---|
| 2026.03.03 | ₩4,029 | ₩4,136 | ₩3,922 | ₩4,136 | +2.66% | 5.4만 |
|---|
| 2026.03.02 | ₩4,136 | ₩4,163 | ₩3,949 | ₩4,096 | -0.97% | 6.3만 |
|---|
| 2026.02.27 | ₩4,163 | ₩4,203 | ₩4,096 | ₩4,176 | +0.32% | 9.2천 |
|---|
| 2026.02.26 | ₩4,176 | ₩4,243 | ₩4,096 | ₩4,216 | +0.96% | 5.1만 |
|---|
| 2026.02.25 | ₩4,270 | ₩4,310 | ₩4,136 | ₩4,149 | -2.82% | 2.9만 |
|---|
| 2026.02.24 | ₩4,163 | ₩4,350 | ₩4,163 | ₩4,243 | +1.93% | 2.5만 |
|---|
| 2026.02.23 | ₩4,256 | ₩4,283 | ₩4,082 | ₩4,163 | -2.20% | 4.3만 |
|---|
| 2026.02.20 | ₩4,189 | ₩4,323 | ₩4,189 | ₩4,283 | +2.24% | 3.1만 |
|---|
| 2026.02.19 | ₩4,136 | ₩4,203 | ₩4,069 | ₩4,203 | +1.62% | 1.9만 |
|---|
| 2026.02.18 | ₩4,109 | ₩4,163 | ₩4,082 | ₩4,163 | +1.30% | 2.8만 |
|---|
| 2026.02.17 | ₩4,136 | ₩4,243 | ₩4,056 | ₩4,109 | -0.65% | 2.5만 |
|---|
| 2026.02.13 | ₩4,203 | ₩4,270 | ₩4,069 | ₩4,189 | -0.32% | 3.9만 |
|---|
| 2026.02.12 | ₩4,283 | ₩4,350 | ₩4,029 | ₩4,123 | -3.75% | 6.7만 |
|---|
| 2026.02.11 | ₩4,096 | ₩4,283 | ₩4,042 | ₩4,270 | +4.25% | 7.2만 |
|---|
| 2026.02.10 | ₩4,216 | ₩4,216 | ₩4,082 | ₩4,082 | -3.17% | 3.4만 |
|---|
| 2026.02.09 | ₩4,136 | ₩4,350 | ₩4,056 | ₩4,123 | -0.32% | 10.8만 |
|---|
| 2026.02.06 | ₩4,136 | ₩4,270 | ₩4,082 | ₩4,149 | +0.32% | 7.2만 |
|---|
| 2026.02.05 | ₩4,042 | ₩4,189 | ₩3,949 | ₩4,029 | -0.33% | 4.5만 |
|---|
| 2026.02.04 | ₩4,096 | ₩4,216 | ₩4,029 | ₩4,109 | +0.33% | 5.4만 |
|---|
| 2026.02.03 | ₩3,962 | ₩4,123 | ₩3,935 | ₩4,056 | +2.36% | 7.2만 |
|---|
| 2026.02.02 | ₩4,270 | ₩4,337 | ₩3,922 | ₩3,935 | -7.84% | 14.4만 |
|---|
| 2026.01.30 | ₩4,297 | ₩4,457 | ₩4,149 | ₩4,270 | -0.62% | 8.9만 |
|---|
| 2026.01.29 | ₩4,966 | ₩4,993 | ₩4,283 | ₩4,283 | -13.75% | 27만 |
|---|
| 2026.01.28 | ₩5,113 | ₩5,193 | ₩4,966 | ₩5,033 | -1.57% | 6.5만 |
|---|
| 2026.01.27 | ₩5,019 | ₩5,193 | ₩4,952 | ₩5,113 | +1.87% | 2.8만 |
|---|
| 2026.01.26 | ₩5,100 | ₩5,207 | ₩4,899 | ₩5,059 | -0.79% | 4.2만 |
|---|
| 2026.01.23 | ₩5,207 | ₩5,274 | ₩5,086 | ₩5,126 | -1.54% | 4.1만 |
|---|
| 2026.01.22 | ₩5,140 | ₩5,274 | ₩5,019 | ₩5,207 | +1.30% | 3.3만 |
|---|
| 2026.01.21 | ₩5,126 | ₩5,233 | ₩5,033 | ₩5,086 | -0.78% | 2.2만 |
|---|
| 2026.01.20 | ₩5,140 | ₩5,341 | ₩5,113 | ₩5,113 | -0.52% | 2.5만 |
|---|
| 2026.01.16 | ₩5,180 | ₩5,274 | ₩5,113 | ₩5,233 | +1.03% | 3만 |
|---|
| 2026.01.15 | ₩5,233 | ₩5,314 | ₩5,046 | ₩5,220 | -0.26% | 5.3만 |
|---|
| 2026.01.14 | ₩5,180 | ₩5,314 | ₩5,046 | ₩5,247 | +1.29% | 3.2만 |
|---|
| 2026.01.13 | ₩5,100 | ₩5,260 | ₩5,006 | ₩5,180 | +1.57% | 2.7만 |
|---|
| 2026.01.12 | ₩5,193 | ₩5,220 | ₩5,033 | ₩5,140 | -1.03% | 3.6만 |
|---|
| 2026.01.09 | ₩5,140 | ₩5,193 | ₩4,993 | ₩5,193 | +1.04% | 2.4만 |
|---|
| 2026.01.08 | ₩5,006 | ₩5,100 | ₩5,006 | ₩5,100 | +1.87% | 8.5천 |
|---|
| 2026.01.07 | ₩5,006 | ₩5,193 | ₩4,952 | ₩5,086 | +1.60% | 3.2만 |
|---|
| 2026.01.06 | ₩4,899 | ₩5,059 | ₩4,845 | ₩4,993 | +1.91% | 4만 |
|---|
| 2026.01.05 | ₩5,019 | ₩5,140 | ₩4,912 | ₩4,912 | -2.13% | 2.9만 |
|---|
| 2026.01.02 | ₩5,220 | ₩5,220 | ₩5,019 | ₩5,019 | -3.85% | 1.2만 |
|---|
| 2025.12.31 | ₩5,086 | ₩5,300 | ₩5,086 | ₩5,193 | +2.11% | 3.1만 |
|---|
| 2025.12.30 | ₩5,300 | ₩5,461 | ₩5,247 | ₩5,260 | -0.76% | 2.3만 |
|---|
| 2025.12.29 | ₩5,501 | ₩5,555 | ₩5,153 | ₩5,274 | -4.14% | 3.3만 |
|---|
| 2025.12.26 | ₩4,926 | ₩5,568 | ₩4,899 | ₩5,515 | +11.96% | 7만 |
|---|
| 2025.12.24 | ₩4,939 | ₩5,086 | ₩4,912 | ₩4,926 | -0.27% | 6.2천 |
|---|
| 2025.12.23 | ₩4,845 | ₩4,966 | ₩4,819 | ₩4,899 | +1.10% | 2.8만 |
|---|
| 2025.12.22 | ₩4,899 | ₩5,086 | ₩4,899 | ₩4,899 | 0.00% | 3.1만 |
|---|
| 2025.12.19 | ₩4,832 | ₩4,952 | ₩4,832 | ₩4,899 | +1.39% | 1.1만 |
|---|
| 2025.12.18 | ₩4,952 | ₩4,993 | ₩4,832 | ₩4,872 | -1.62% | 2.7만 |
|---|
| 2025.12.17 | ₩4,885 | ₩5,006 | ₩4,819 | ₩4,885 | 0.00% | 4.9만 |
|---|
| 2025.12.16 | ₩4,711 | ₩4,899 | ₩4,711 | ₩4,885 | +3.69% | 7.4천 |
|---|
| 2025.12.15 | ₩4,725 | ₩4,993 | ₩4,711 | ₩4,752 | +0.57% | 2.8만 |
|---|
| 2025.12.12 | ₩4,671 | ₩4,832 | ₩4,671 | ₩4,725 | +1.15% | 1.5만 |
|---|
| 2025.12.11 | ₩4,899 | ₩4,926 | ₩4,618 | ₩4,671 | -4.64% | 9.2만 |
|---|
| 2025.12.10 | ₩4,578 | ₩4,939 | ₩4,484 | ₩4,832 | +5.56% | 4.9만 |
|---|
| 2025.12.09 | ₩4,484 | ₩4,618 | ₩4,484 | ₩4,578 | +2.09% | 2.7만 |
|---|
| 2025.12.08 | ₩4,859 | ₩4,859 | ₩4,430 | ₩4,511 | -7.16% | 8.3만 |
|---|
| 2025.12.05 | ₩4,966 | ₩5,019 | ₩4,778 | ₩4,778 | -3.77% | 3.1만 |
|---|
| 2025.12.04 | ₩4,952 | ₩5,033 | ₩4,885 | ₩4,979 | +0.54% | 1.3만 |
|---|
| 2025.12.03 | ₩4,966 | ₩4,966 | ₩4,765 | ₩4,952 | -0.27% | 3.2만 |
|---|
| 2025.12.02 | ₩4,952 | ₩4,966 | ₩4,738 | ₩4,926 | -0.54% | 1.4만 |
|---|
| 2025.12.01 | ₩4,885 | ₩4,966 | ₩4,738 | ₩4,899 | +0.27% | 1.5만 |
|---|
| 2025.11.28 | ₩5,046 | ₩5,086 | ₩4,939 | ₩4,979 | -1.33% | 1.7만 |
|---|
| 2025.11.26 | ₩4,899 | ₩5,140 | ₩4,899 | ₩4,912 | +0.27% | 4만 |
|---|
| 2025.11.25 | ₩4,805 | ₩5,006 | ₩4,738 | ₩4,872 | +1.39% | 7.3만 |
|---|
| 2025.11.24 | ₩4,685 | ₩5,006 | ₩4,685 | ₩4,725 | +0.86% | 1만 |
|---|
| 2025.11.21 | ₩4,511 | ₩4,805 | ₩4,511 | ₩4,671 | +3.56% | 3.9만 |
|---|
| 2025.11.20 | ₩4,912 | ₩4,979 | ₩4,444 | ₩4,497 | -8.45% | 5만 |
|---|
| 2025.11.19 | ₩4,939 | ₩5,113 | ₩4,725 | ₩4,819 | -2.44% | 2.3만 |
|---|
| 2025.11.18 | ₩4,939 | ₩5,086 | ₩4,819 | ₩4,966 | +0.54% | 5.8만 |
|---|
| 2025.11.17 | ₩5,207 | ₩5,287 | ₩4,966 | ₩5,046 | -3.08% | 2.5만 |
|---|
| 2025.11.14 | ₩5,086 | ₩5,180 | ₩5,006 | ₩5,167 | +1.58% | 4.5만 |
|---|
| 2025.11.13 | ₩5,341 | ₩5,528 | ₩5,033 | ₩5,126 | -4.01% | 2.7만 |
|---|
| 2025.11.12 | ₩5,367 | ₩5,515 | ₩5,220 | ₩5,341 | -0.50% | 3.4만 |
|---|
| 2025.11.11 | ₩5,354 | ₩5,541 | ₩5,086 | ₩5,233 | -2.25% | 4.6만 |
|---|
| 2025.11.10 | ₩5,167 | ₩5,515 | ₩5,100 | ₩5,354 | +3.63% | 5.2만 |
|---|
| 2025.11.07 | ₩5,153 | ₩5,180 | ₩4,899 | ₩5,073 | -1.56% | 3.1만 |
|---|
| 2025.11.06 | ₩5,260 | ₩5,421 | ₩5,153 | ₩5,153 | -2.04% | 2만 |
|---|
| 2025.11.05 | ₩5,207 | ₩5,381 | ₩5,086 | ₩5,274 | +1.29% | 4.5만 |
|---|
| 2025.11.04 | ₩5,367 | ₩5,541 | ₩5,180 | ₩5,220 | -2.74% | 4.5만 |
|---|
| 2025.11.03 | ₩5,541 | ₩5,568 | ₩5,233 | ₩5,461 | -1.45% | 7만 |
|---|
| 2025.10.31 | ₩5,689 | ₩5,782 | ₩5,367 | ₩5,461 | -4.00% | 7.9만 |
|---|
| 2025.10.30 | ₩5,662 | ₩5,796 | ₩5,608 | ₩5,702 | +0.71% | 6만 |
|---|
| 2025.10.29 | ₩5,956 | ₩5,956 | ₩5,608 | ₩5,662 | -4.94% | 2.8만 |
|---|
| 2025.10.28 | ₩5,903 | ₩6,023 | ₩5,876 | ₩5,956 | +0.91% | 2.6만 |
|---|
| 2025.10.27 | ₩6,104 | ₩6,224 | ₩5,889 | ₩5,903 | -3.29% | 3.6만 |
|---|
| 2025.10.24 | ₩5,689 | ₩6,077 | ₩5,675 | ₩6,023 | +5.88% | 9.4만 |
|---|
| 2025.10.23 | ₩5,622 | ₩5,782 | ₩5,515 | ₩5,648 | +0.48% | 6.1만 |
|---|
| 2025.10.22 | ₩5,662 | ₩5,769 | ₩5,541 | ₩5,608 | -0.95% | 7.5만 |
|---|
| 2025.10.21 | ₩5,662 | ₩5,836 | ₩5,555 | ₩5,675 | +0.24% | 9.2만 |
|---|
| 2025.10.20 | ₩5,662 | ₩6,010 | ₩5,608 | ₩5,635 | -0.47% | 7.1만 |
|---|
| 2025.10.17 | ₩5,742 | ₩6,050 | ₩5,595 | ₩5,648 | -1.63% | 8.5만 |
|---|
| 2025.10.16 | ₩5,970 | ₩6,090 | ₩5,756 | ₩5,809 | -2.69% | 3만 |
|---|
| 2025.10.15 | ₩6,023 | ₩6,077 | ₩5,809 | ₩5,916 | -1.78% | 3.8만 |
|---|
| 2025.10.14 | ₩5,836 | ₩5,983 | ₩5,756 | ₩5,930 | +1.61% | 1.8만 |
|---|
| 2025.10.13 | ₩5,769 | ₩6,010 | ₩5,689 | ₩5,903 | +2.32% | 8.9만 |
|---|
| 2025.10.10 | ₩5,970 | ₩6,077 | ₩5,622 | ₩5,622 | -5.83% | 6.9만 |
|---|