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 | ₩5,980 | ₩6,328 | ₩5,752 | ₩6,194 | +3.58% | 5.8만 |
| 2026.10.08 | ₩6,181 | ₩6,181 | ₩5,913 | ₩5,966 | -3.46% | 9.7만 |
| 2026.10.07 | ₩5,579 | ₩6,368 | ₩5,538 | ₩6,221 | +11.51% | 31.5만 |
| 2026.10.06 | ₩5,364 | ₩5,418 | ₩5,298 | ₩5,338 | -0.50% | 3.6만 |
| 2026.10.05 | ₩5,311 | ₩5,418 | ₩5,311 | ₩5,351 | +0.76% | 3.7만 |
| 2026.10.02 | ₩5,271 | ₩5,364 | ₩5,217 | ₩5,324 | +1.02% | 4.6만 |
| 2026.10.01 | ₩5,231 | ₩5,284 | ₩5,164 | ₩5,271 | +0.77% | 3.6만 |
| 2026.09.30 | ₩5,324 | ₩5,351 | ₩5,217 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,217 |
| -2.01% |
| 2.3만 |
| 2026.09.29 | ₩5,271 | ₩5,338 | ₩5,217 | ₩5,298 | +0.51% | 3.1만 |
|---|
| 2026.09.28 | ₩5,351 | ₩5,418 | ₩5,217 | ₩5,244 | -2.00% | 8.1만 |
|---|
| 2026.09.25 | ₩5,391 | ₩5,472 | ₩5,351 | ₩5,431 | +0.74% | 3.7만 |
|---|
| 2026.09.24 | ₩5,445 | ₩5,579 | ₩5,391 | ₩5,472 | +0.49% | 3.9만 |
|---|
| 2026.09.23 | ₩5,485 | ₩5,538 | ₩5,378 | ₩5,405 | -1.46% | 7.5만 |
|---|
| 2026.09.22 | ₩5,632 | ₩5,659 | ₩5,472 | ₩5,538 | -1.66% | 5.6만 |
|---|
| 2026.09.21 | ₩5,645 | ₩5,686 | ₩5,525 | ₩5,659 | +0.24% | 3.2만 |
|---|
| 2026.09.18 | ₩5,565 | ₩5,565 | ₩5,445 | ₩5,538 | -0.48% | 5.4만 |
|---|
| 2026.09.17 | ₩5,538 | ₩5,699 | ₩5,512 | ₩5,619 | +1.45% | 8.3만 |
|---|
| 2026.09.16 | ₩5,498 | ₩5,579 | ₩5,458 | ₩5,538 | +0.73% | 4.2만 |
|---|
| 2026.09.15 | ₩5,592 | ₩5,619 | ₩5,351 | ₩5,458 | -2.39% | 7.3만 |
|---|
| 2026.09.14 | ₩5,204 | ₩5,672 | ₩5,084 | ₩5,579 | +7.20% | 38.5만 |
|---|
| 2026.09.11 | ₩4,950 | ₩5,338 | ₩4,950 | ₩5,164 | +4.32% | 30.9만 |
|---|
| 2026.09.10 | ₩4,548 | ₩4,629 | ₩4,548 | ₩4,589 | +0.88% | 4만 |
|---|
| 2026.09.09 | ₩4,762 | ₩4,776 | ₩4,535 | ₩4,589 | -3.65% | 4.2만 |
|---|
| 2026.09.08 | ₩4,589 | ₩4,776 | ₩4,562 | ₩4,749 | +3.50% | 4.4만 |
|---|
| 2026.09.04 | ₩4,615 | ₩4,642 | ₩4,562 | ₩4,642 | +0.58% | 2.2만 |
|---|
| 2026.09.03 | ₩4,602 | ₩4,642 | ₩4,589 | ₩4,642 | +0.87% | 2.1만 |
|---|
| 2026.09.02 | ₩4,602 | ₩4,642 | ₩4,589 | ₩4,615 | +0.29% | 2.9만 |
|---|
| 2026.09.01 | ₩4,575 | ₩4,615 | ₩4,548 | ₩4,589 | +0.29% | 1.3만 |
|---|
| 2026.08.31 | ₩4,589 | ₩4,669 | ₩4,575 | ₩4,575 | -0.29% | 1.3만 |
|---|
| 2026.08.28 | ₩4,629 | ₩4,669 | ₩4,562 | ₩4,589 | -0.87% | 1.8만 |
|---|
| 2026.08.27 | ₩4,642 | ₩4,655 | ₩4,562 | ₩4,629 | -0.29% | 4.1만 |
|---|
| 2026.08.26 | ₩4,642 | ₩4,655 | ₩4,562 | ₩4,629 | -0.29% | 7.9만 |
|---|
| 2026.08.25 | ₩4,642 | ₩4,709 | ₩4,548 | ₩4,629 | -0.29% | 1.8만 |
|---|
| 2026.08.24 | ₩4,669 | ₩4,749 | ₩4,615 | ₩4,629 | -0.86% | 4.4만 |
|---|
| 2026.08.21 | ₩4,736 | ₩4,736 | ₩4,642 | ₩4,722 | -0.28% | 2만 |
|---|
| 2026.08.20 | ₩4,722 | ₩4,736 | ₩4,682 | ₩4,722 | 0.00% | 1.2만 |
|---|
| 2026.08.19 | ₩4,722 | ₩4,736 | ₩4,669 | ₩4,709 | -0.28% | 11.6만 |
|---|
| 2026.08.18 | ₩4,749 | ₩4,749 | ₩4,629 | ₩4,682 | -1.41% | 7.5만 |
|---|
| 2026.08.17 | ₩4,736 | ₩4,776 | ₩4,669 | ₩4,709 | -0.56% | 3.1만 |
|---|
| 2026.08.14 | ₩4,749 | ₩4,762 | ₩4,655 | ₩4,722 | -0.56% | 2만 |
|---|
| 2026.08.13 | ₩4,762 | ₩4,762 | ₩4,682 | ₩4,722 | -0.84% | 2.7만 |
|---|
| 2026.08.12 | ₩4,682 | ₩4,762 | ₩4,642 | ₩4,736 | +1.14% | 8.3만 |
|---|
| 2026.08.11 | ₩4,642 | ₩4,696 | ₩4,642 | ₩4,655 | +0.29% | 9.2천 |
|---|
| 2026.08.10 | ₩4,629 | ₩4,709 | ₩4,629 | ₩4,655 | +0.58% | 2.7만 |
|---|
| 2026.08.07 | ₩4,696 | ₩4,749 | ₩4,655 | ₩4,682 | -0.28% | 2.3만 |
|---|
| 2026.08.06 | ₩4,629 | ₩4,696 | ₩4,562 | ₩4,682 | +1.16% | 5.3만 |
|---|
| 2026.08.05 | ₩4,548 | ₩4,669 | ₩4,482 | ₩4,669 | +2.65% | 12.9만 |
|---|
| 2026.08.04 | ₩4,562 | ₩4,655 | ₩4,468 | ₩4,548 | -0.29% | 6.5만 |
|---|
| 2026.08.03 | ₩4,575 | ₩4,776 | ₩4,482 | ₩4,535 | -0.88% | 9.8만 |
|---|
| 2026.07.31 | ₩4,589 | ₩4,655 | ₩4,388 | ₩4,575 | -0.29% | 12.5만 |
|---|
| 2026.07.30 | ₩4,361 | ₩4,548 | ₩4,348 | ₩4,535 | +3.99% | 2.9만 |
|---|
| 2026.07.29 | ₩4,562 | ₩4,602 | ₩4,308 | ₩4,321 | -5.28% | 13.4만 |
|---|
| 2026.07.28 | ₩4,548 | ₩4,615 | ₩4,522 | ₩4,548 | 0.00% | 3.4만 |
|---|
| 2026.07.27 | ₩4,629 | ₩4,655 | ₩4,548 | ₩4,562 | -1.45% | 3.3만 |
|---|
| 2026.07.24 | ₩4,669 | ₩4,696 | ₩4,562 | ₩4,602 | -1.43% | 2.3만 |
|---|
| 2026.07.23 | ₩4,655 | ₩4,669 | ₩4,575 | ₩4,629 | -0.57% | 1.7만 |
|---|
| 2026.07.22 | ₩4,629 | ₩4,762 | ₩4,629 | ₩4,709 | +1.73% | 5.1만 |
|---|
| 2026.07.21 | ₩4,629 | ₩4,669 | ₩4,602 | ₩4,655 | +0.58% | 2.8만 |
|---|
| 2026.07.20 | ₩4,696 | ₩4,696 | ₩4,562 | ₩4,615 | -1.71% | 2.1만 |
|---|
| 2026.07.17 | ₩4,629 | ₩4,722 | ₩4,615 | ₩4,709 | +1.73% | 3.6만 |
|---|
| 2026.07.16 | ₩4,655 | ₩4,749 | ₩4,615 | ₩4,669 | +0.29% | 1.2만 |
|---|
| 2026.07.15 | ₩4,736 | ₩4,776 | ₩4,682 | ₩4,682 | -1.13% | 2.7만 |
|---|
| 2026.07.14 | ₩4,682 | ₩4,789 | ₩4,682 | ₩4,736 | +1.14% | 1.7만 |
|---|
| 2026.07.13 | ₩4,736 | ₩4,749 | ₩4,709 | ₩4,722 | -0.28% | 8.4천 |
|---|
| 2026.07.10 | ₩4,749 | ₩4,762 | ₩4,669 | ₩4,722 | -0.56% | 2.3만 |
|---|
| 2026.07.09 | ₩4,789 | ₩4,870 | ₩4,642 | ₩4,749 | -0.84% | 3.4만 |
|---|
| 2026.07.08 | ₩4,589 | ₩4,977 | ₩4,589 | ₩4,762 | +3.79% | 17.8만 |
|---|
| 2026.07.07 | ₩4,589 | ₩4,589 | ₩4,482 | ₩4,589 | 0.00% | 3만 |
|---|
| 2026.07.06 | ₩4,562 | ₩4,669 | ₩4,455 | ₩4,508 | -1.17% | 5.1만 |
|---|
| 2026.07.02 | ₩4,602 | ₩4,669 | ₩4,522 | ₩4,575 | -0.58% | 4.4만 |
|---|
| 2026.07.01 | ₩4,535 | ₩4,642 | ₩4,495 | ₩4,602 | +1.47% | 5.6만 |
|---|
| 2026.06.30 | ₩4,482 | ₩4,548 | ₩4,401 | ₩4,468 | -0.30% | 1.4만 |
|---|
| 2026.06.29 | ₩4,468 | ₩4,575 | ₩4,401 | ₩4,508 | +0.90% | 5.9만 |
|---|
| 2026.06.26 | ₩4,441 | ₩4,508 | ₩4,441 | ₩4,482 | +0.90% | 1.6만 |
|---|
| 2026.06.25 | ₩4,455 | ₩4,495 | ₩4,375 | ₩4,428 | -0.60% | 7.4만 |
|---|
| 2026.06.24 | ₩4,441 | ₩4,575 | ₩4,401 | ₩4,415 | -0.60% | 10.1만 |
|---|
| 2026.06.23 | ₩4,455 | ₩4,508 | ₩4,441 | ₩4,455 | 0.00% | 2.5만 |
|---|
| 2026.06.22 | ₩4,415 | ₩4,522 | ₩4,361 | ₩4,482 | +1.52% | 12.2만 |
|---|
| 2026.06.18 | ₩4,508 | ₩4,642 | ₩4,455 | ₩4,455 | -1.19% | 6.1만 |
|---|
| 2026.06.17 | ₩4,522 | ₩4,589 | ₩4,428 | ₩4,508 | -0.30% | 21.3만 |
|---|
| 2026.06.16 | ₩4,482 | ₩4,602 | ₩4,361 | ₩4,508 | +0.60% | 25.9만 |
|---|
| 2026.06.15 | ₩5,017 | ₩5,017 | ₩4,294 | ₩4,441 | -11.47% | 55.6만 |
|---|
| 2026.06.12 | ₩5,793 | ₩5,846 | ₩5,632 | ₩5,645 | -2.54% | 4.4만 |
|---|
| 2026.06.11 | ₩5,645 | ₩5,846 | ₩5,605 | ₩5,619 | -0.47% | 3만 |
|---|
| 2026.06.10 | ₩5,766 | ₩5,846 | ₩5,645 | ₩5,712 | -0.93% | 5만 |
|---|
| 2026.06.09 | ₩5,779 | ₩5,940 | ₩5,659 | ₩5,726 | -0.93% | 4.2만 |
|---|
| 2026.06.08 | ₩5,806 | ₩5,900 | ₩5,632 | ₩5,766 | -0.69% | 2.7만 |
|---|
| 2026.06.05 | ₩6,074 | ₩6,074 | ₩5,632 | ₩5,739 | -5.51% | 7.5만 |
|---|
| 2026.06.04 | ₩6,007 | ₩6,140 | ₩5,819 | ₩6,020 | +0.22% | 4.8만 |
|---|
| 2026.06.03 | ₩6,007 | ₩6,114 | ₩5,900 | ₩5,993 | -0.22% | 2.6만 |
|---|
| 2026.06.02 | ₩5,886 | ₩6,007 | ₩5,819 | ₩5,966 | +1.36% | 1.2만 |
|---|
| 2026.06.01 | ₩5,726 | ₩5,886 | ₩5,579 | ₩5,846 | +2.10% | 9.8만 |
|---|
| 2026.05.29 | ₩5,859 | ₩5,953 | ₩5,726 | ₩5,752 | -1.83% | 2.6만 |
|---|
| 2026.05.28 | ₩6,007 | ₩6,074 | ₩5,859 | ₩5,873 | -2.23% | 2.4만 |
|---|
| 2026.05.27 | ₩5,806 | ₩6,020 | ₩5,806 | ₩6,020 | +3.69% | 4만 |
|---|
| 2026.05.26 | ₩5,859 | ₩5,953 | ₩5,699 | ₩5,833 | -0.46% | 2.3만 |
|---|
| 2026.05.22 | ₩5,739 | ₩5,819 | ₩5,712 | ₩5,779 | +0.70% | 1만 |
|---|
| 2026.05.21 | ₩5,659 | ₩5,766 | ₩5,659 | ₩5,699 | +0.71% | 1.6만 |
|---|
| 2026.05.20 | ₩5,605 | ₩5,833 | ₩5,605 | ₩5,699 | +1.67% | 3.2만 |
|---|
| 2026.05.19 | ₩5,632 | ₩5,712 | ₩5,592 | ₩5,592 | -0.71% | 3.4만 |
|---|
| 2026.05.18 | ₩5,632 | ₩5,699 | ₩5,565 | ₩5,619 | -0.24% | 4.2만 |
|---|
| 2026.05.15 | ₩5,686 | ₩5,859 | ₩5,605 | ₩5,632 | -0.94% | 2.7만 |
|---|
| 2026.05.14 | ₩5,779 | ₩5,886 | ₩5,686 | ₩5,739 | -0.69% | 4만 |
|---|
| 2026.05.13 | ₩5,833 | ₩5,913 | ₩5,739 | ₩5,779 | -0.92% | 1.8만 |
|---|
| 2026.05.12 | ₩5,712 | ₩5,980 | ₩5,619 | ₩5,779 | +1.17% | 10.1만 |
|---|
| 2026.05.11 | ₩6,181 | ₩6,181 | ₩5,726 | ₩5,766 | -6.71% | 4.1만 |
|---|
| 2026.05.08 | ₩5,739 | ₩6,020 | ₩5,686 | ₩5,940 | +3.50% | 9.6만 |
|---|
| 2026.05.07 | ₩6,221 | ₩6,234 | ₩5,512 | ₩5,699 | -8.39% | 13.7만 |
|---|
| 2026.05.06 | ₩6,435 | ₩6,502 | ₩6,274 | ₩6,288 | -2.29% | 2.7만 |
|---|
| 2026.05.05 | ₩6,234 | ₩6,515 | ₩6,234 | ₩6,435 | +3.22% | 5.8만 |
|---|
| 2026.05.04 | ₩6,435 | ₩6,435 | ₩6,167 | ₩6,234 | -3.12% | 2.4만 |
|---|
| 2026.05.01 | ₩6,261 | ₩6,488 | ₩6,207 | ₩6,421 | +2.56% | 3.4만 |
|---|
| 2026.04.30 | ₩6,314 | ₩6,314 | ₩6,207 | ₩6,221 | -1.48% | 2.8만 |
|---|
| 2026.04.29 | ₩6,461 | ₩6,622 | ₩6,167 | ₩6,247 | -3.31% | 4.6만 |
|---|
| 2026.04.28 | ₩6,622 | ₩6,729 | ₩6,488 | ₩6,542 | -1.21% | 5.8만 |
|---|
| 2026.04.27 | ₩6,100 | ₩6,702 | ₩6,087 | ₩6,582 | +7.89% | 9.9만 |
|---|
| 2026.04.24 | ₩6,140 | ₩6,221 | ₩5,953 | ₩6,060 | -1.31% | 7.2만 |
|---|
| 2026.04.23 | ₩6,060 | ₩6,114 | ₩5,966 | ₩6,087 | +0.44% | 5.9만 |
|---|
| 2026.04.22 | ₩6,033 | ₩6,087 | ₩5,900 | ₩6,033 | 0.00% | 3.4만 |
|---|
| 2026.04.21 | ₩6,181 | ₩6,234 | ₩5,940 | ₩6,033 | -2.38% | 2.8만 |
|---|
| 2026.04.20 | ₩6,114 | ₩6,274 | ₩6,100 | ₩6,194 | +1.31% | 2.9만 |
|---|
| 2026.04.17 | ₩6,007 | ₩6,221 | ₩5,886 | ₩6,154 | +2.45% | 8만 |
|---|
| 2026.04.16 | ₩6,274 | ₩6,288 | ₩5,926 | ₩5,993 | -4.48% | 6.7만 |
|---|
| 2026.04.15 | ₩6,154 | ₩6,328 | ₩6,007 | ₩6,247 | +1.52% | 2.5만 |
|---|
| 2026.04.14 | ₩6,140 | ₩6,461 | ₩6,020 | ₩6,100 | -0.65% | 16.6만 |
|---|
| 2026.04.13 | ₩5,859 | ₩6,100 | ₩5,833 | ₩6,100 | +4.11% | 6.2만 |
|---|
| 2026.04.10 | ₩5,833 | ₩5,940 | ₩5,752 | ₩5,913 | +1.38% | 3.4만 |
|---|
| 2026.04.09 | ₩5,779 | ₩5,846 | ₩5,619 | ₩5,833 | +0.93% | 4.6만 |
|---|
| 2026.04.08 | ₩5,752 | ₩5,993 | ₩5,752 | ₩5,806 | +0.93% | 7.2만 |
|---|
| 2026.04.07 | ₩5,752 | ₩5,793 | ₩5,565 | ₩5,726 | -0.47% | 2.5만 |
|---|
| 2026.04.06 | ₩5,391 | ₩5,779 | ₩5,391 | ₩5,726 | +6.20% | 5.8만 |
|---|
| 2026.04.02 | ₩5,485 | ₩5,538 | ₩5,284 | ₩5,418 | -1.22% | 3.1만 |
|---|
| 2026.04.01 | ₩5,726 | ₩5,819 | ₩5,431 | ₩5,485 | -4.21% | 5.1만 |
|---|
| 2026.03.31 | ₩5,739 | ₩5,940 | ₩5,592 | ₩5,686 | -0.93% | 3.6만 |
|---|
| 2026.03.30 | ₩5,752 | ₩6,033 | ₩5,632 | ₩5,739 | -0.23% | 8.9만 |
|---|
| 2026.03.27 | ₩5,886 | ₩5,926 | ₩5,579 | ₩5,686 | -3.41% | 5.8만 |
|---|
| 2026.03.26 | ₩5,966 | ₩6,314 | ₩5,712 | ₩5,953 | -0.22% | 8.4만 |
|---|
| 2026.03.25 | ₩6,047 | ₩6,140 | ₩5,953 | ₩6,047 | 0.00% | 4.2만 |
|---|
| 2026.03.24 | ₩6,274 | ₩6,274 | ₩5,886 | ₩6,047 | -3.62% | 10.6만 |
|---|
| 2026.03.23 | ₩5,953 | ₩6,421 | ₩5,953 | ₩6,274 | +5.39% | 21.7만 |
|---|
| 2026.03.20 | ₩5,739 | ₩6,007 | ₩5,726 | ₩5,859 | +2.10% | 21.8만 |
|---|
| 2026.03.19 | ₩6,100 | ₩6,114 | ₩5,458 | ₩5,779 | -5.26% | 31.6만 |
|---|
| 2026.03.18 | ₩5,619 | ₩6,207 | ₩5,498 | ₩6,127 | +9.05% | 65.4만 |
|---|
| 2026.03.17 | ₩5,191 | ₩5,726 | ₩4,950 | ₩5,512 | +6.19% | 274.4만 |
|---|
| 2026.03.16 | ₩4,214 | ₩4,268 | ₩4,187 | ₩4,241 | +0.63% | 50.9만 |
|---|
| 2026.03.13 | ₩4,174 | ₩4,281 | ₩4,147 | ₩4,187 | +0.32% | 4.2만 |
|---|
| 2026.03.12 | ₩4,214 | ₩4,227 | ₩4,147 | ₩4,174 | -0.95% | 1.4만 |
|---|
| 2026.03.11 | ₩4,268 | ₩4,268 | ₩4,147 | ₩4,187 | -1.88% | 1.3만 |
|---|
| 2026.03.10 | ₩4,201 | ₩4,281 | ₩4,187 | ₩4,227 | +0.64% | 1.4만 |
|---|
| 2026.03.09 | ₩4,214 | ₩4,227 | ₩4,147 | ₩4,214 | 0.00% | 1.6만 |
|---|
| 2026.03.06 | ₩4,174 | ₩4,281 | ₩4,160 | ₩4,241 | +1.60% | 2.7만 |
|---|
| 2026.03.05 | ₩4,160 | ₩4,268 | ₩4,107 | ₩4,268 | +2.57% | 2.3만 |
|---|
| 2026.03.04 | ₩4,147 | ₩4,174 | ₩4,107 | ₩4,174 | +0.65% | 6.7천 |
|---|
| 2026.03.03 | ₩4,027 | ₩4,134 | ₩3,920 | ₩4,134 | +2.66% | 5.4만 |
|---|
| 2026.03.02 | ₩4,134 | ₩4,160 | ₩3,946 | ₩4,094 | -0.97% | 6.3만 |
|---|
| 2026.02.27 | ₩4,160 | ₩4,201 | ₩4,094 | ₩4,174 | +0.32% | 9.2천 |
|---|
| 2026.02.26 | ₩4,174 | ₩4,241 | ₩4,094 | ₩4,214 | +0.96% | 5.1만 |
|---|
| 2026.02.25 | ₩4,268 | ₩4,308 | ₩4,134 | ₩4,147 | -2.82% | 2.9만 |
|---|
| 2026.02.24 | ₩4,160 | ₩4,348 | ₩4,160 | ₩4,241 | +1.93% | 2.5만 |
|---|
| 2026.02.23 | ₩4,254 | ₩4,281 | ₩4,080 | ₩4,160 | -2.20% | 4.3만 |
|---|
| 2026.02.20 | ₩4,187 | ₩4,321 | ₩4,187 | ₩4,281 | +2.24% | 3.1만 |
|---|
| 2026.02.19 | ₩4,134 | ₩4,201 | ₩4,067 | ₩4,201 | +1.62% | 1.9만 |
|---|
| 2026.02.18 | ₩4,107 | ₩4,160 | ₩4,080 | ₩4,160 | +1.30% | 2.8만 |
|---|
| 2026.02.17 | ₩4,134 | ₩4,241 | ₩4,053 | ₩4,107 | -0.65% | 2.5만 |
|---|
| 2026.02.13 | ₩4,201 | ₩4,268 | ₩4,067 | ₩4,187 | -0.32% | 3.9만 |
|---|
| 2026.02.12 | ₩4,281 | ₩4,348 | ₩4,027 | ₩4,120 | -3.75% | 6.7만 |
|---|
| 2026.02.11 | ₩4,094 | ₩4,281 | ₩4,040 | ₩4,268 | +4.25% | 7.2만 |
|---|
| 2026.02.10 | ₩4,214 | ₩4,214 | ₩4,080 | ₩4,080 | -3.17% | 3.4만 |
|---|
| 2026.02.09 | ₩4,134 | ₩4,348 | ₩4,053 | ₩4,120 | -0.32% | 10.8만 |
|---|
| 2026.02.06 | ₩4,134 | ₩4,268 | ₩4,080 | ₩4,147 | +0.32% | 7.2만 |
|---|
| 2026.02.05 | ₩4,040 | ₩4,187 | ₩3,946 | ₩4,027 | -0.33% | 4.5만 |
|---|
| 2026.02.04 | ₩4,094 | ₩4,214 | ₩4,027 | ₩4,107 | +0.33% | 5.4만 |
|---|
| 2026.02.03 | ₩3,960 | ₩4,120 | ₩3,933 | ₩4,053 | +2.36% | 7.2만 |
|---|
| 2026.02.02 | ₩4,268 | ₩4,334 | ₩3,920 | ₩3,933 | -7.84% | 14.4만 |
|---|
| 2026.01.30 | ₩4,294 | ₩4,455 | ₩4,147 | ₩4,268 | -0.62% | 8.9만 |
|---|
| 2026.01.29 | ₩4,963 | ₩4,990 | ₩4,281 | ₩4,281 | -13.75% | 27만 |
|---|
| 2026.01.28 | ₩5,110 | ₩5,191 | ₩4,963 | ₩5,030 | -1.57% | 6.5만 |
|---|
| 2026.01.27 | ₩5,017 | ₩5,191 | ₩4,950 | ₩5,110 | +1.87% | 2.8만 |
|---|
| 2026.01.26 | ₩5,097 | ₩5,204 | ₩4,896 | ₩5,057 | -0.79% | 4.2만 |
|---|
| 2026.01.23 | ₩5,204 | ₩5,271 | ₩5,084 | ₩5,124 | -1.54% | 4.1만 |
|---|
| 2026.01.22 | ₩5,137 | ₩5,271 | ₩5,017 | ₩5,204 | +1.30% | 3.3만 |
|---|
| 2026.01.21 | ₩5,124 | ₩5,231 | ₩5,030 | ₩5,084 | -0.78% | 2.2만 |
|---|
| 2026.01.20 | ₩5,137 | ₩5,338 | ₩5,110 | ₩5,110 | -0.52% | 2.5만 |
|---|
| 2026.01.16 | ₩5,177 | ₩5,271 | ₩5,110 | ₩5,231 | +1.03% | 3만 |
|---|
| 2026.01.15 | ₩5,231 | ₩5,311 | ₩5,043 | ₩5,217 | -0.26% | 5.3만 |
|---|
| 2026.01.14 | ₩5,177 | ₩5,311 | ₩5,043 | ₩5,244 | +1.29% | 3.2만 |
|---|
| 2026.01.13 | ₩5,097 | ₩5,257 | ₩5,003 | ₩5,177 | +1.57% | 2.7만 |
|---|
| 2026.01.12 | ₩5,191 | ₩5,217 | ₩5,030 | ₩5,137 | -1.03% | 3.6만 |
|---|
| 2026.01.09 | ₩5,137 | ₩5,191 | ₩4,990 | ₩5,191 | +1.04% | 2.4만 |
|---|
| 2026.01.08 | ₩5,003 | ₩5,097 | ₩5,003 | ₩5,097 | +1.87% | 8.5천 |
|---|
| 2026.01.07 | ₩5,003 | ₩5,191 | ₩4,950 | ₩5,084 | +1.60% | 3.2만 |
|---|
| 2026.01.06 | ₩4,896 | ₩5,057 | ₩4,843 | ₩4,990 | +1.91% | 4만 |
|---|
| 2026.01.05 | ₩5,017 | ₩5,137 | ₩4,910 | ₩4,910 | -2.13% | 2.9만 |
|---|
| 2026.01.02 | ₩5,217 | ₩5,217 | ₩5,017 | ₩5,017 | -3.85% | 1.2만 |
|---|
| 2025.12.31 | ₩5,084 | ₩5,298 | ₩5,084 | ₩5,191 | +2.11% | 3.1만 |
|---|
| 2025.12.30 | ₩5,298 | ₩5,458 | ₩5,244 | ₩5,257 | -0.76% | 2.3만 |
|---|
| 2025.12.29 | ₩5,498 | ₩5,552 | ₩5,150 | ₩5,271 | -4.14% | 3.3만 |
|---|
| 2025.12.26 | ₩4,923 | ₩5,565 | ₩4,896 | ₩5,512 | +11.96% | 7만 |
|---|
| 2025.12.24 | ₩4,936 | ₩5,084 | ₩4,910 | ₩4,923 | -0.27% | 6.2천 |
|---|
| 2025.12.23 | ₩4,843 | ₩4,963 | ₩4,816 | ₩4,896 | +1.10% | 2.8만 |
|---|
| 2025.12.22 | ₩4,896 | ₩5,084 | ₩4,896 | ₩4,896 | 0.00% | 3.1만 |
|---|
| 2025.12.19 | ₩4,829 | ₩4,950 | ₩4,829 | ₩4,896 | +1.39% | 1.1만 |
|---|
| 2025.12.18 | ₩4,950 | ₩4,990 | ₩4,829 | ₩4,870 | -1.62% | 2.7만 |
|---|
| 2025.12.17 | ₩4,883 | ₩5,003 | ₩4,816 | ₩4,883 | 0.00% | 4.9만 |
|---|
| 2025.12.16 | ₩4,709 | ₩4,896 | ₩4,709 | ₩4,883 | +3.69% | 7.4천 |
|---|
| 2025.12.15 | ₩4,722 | ₩4,990 | ₩4,709 | ₩4,749 | +0.57% | 2.8만 |
|---|
| 2025.12.12 | ₩4,669 | ₩4,829 | ₩4,669 | ₩4,722 | +1.15% | 1.5만 |
|---|
| 2025.12.11 | ₩4,896 | ₩4,923 | ₩4,615 | ₩4,669 | -4.64% | 9.2만 |
|---|
| 2025.12.10 | ₩4,575 | ₩4,936 | ₩4,482 | ₩4,829 | +5.56% | 4.9만 |
|---|
| 2025.12.09 | ₩4,482 | ₩4,615 | ₩4,482 | ₩4,575 | +2.09% | 2.7만 |
|---|
| 2025.12.08 | ₩4,856 | ₩4,856 | ₩4,428 | ₩4,508 | -7.16% | 8.3만 |
|---|
| 2025.12.05 | ₩4,963 | ₩5,017 | ₩4,776 | ₩4,776 | -3.77% | 3.1만 |
|---|
| 2025.12.04 | ₩4,950 | ₩5,030 | ₩4,883 | ₩4,977 | +0.54% | 1.3만 |
|---|
| 2025.12.03 | ₩4,963 | ₩4,963 | ₩4,762 | ₩4,950 | -0.27% | 3.2만 |
|---|
| 2025.12.02 | ₩4,950 | ₩4,963 | ₩4,736 | ₩4,923 | -0.54% | 1.4만 |
|---|
| 2025.12.01 | ₩4,883 | ₩4,963 | ₩4,736 | ₩4,896 | +0.27% | 1.5만 |
|---|
| 2025.11.28 | ₩5,043 | ₩5,084 | ₩4,936 | ₩4,977 | -1.33% | 1.7만 |
|---|
| 2025.11.26 | ₩4,896 | ₩5,137 | ₩4,896 | ₩4,910 | +0.27% | 4만 |
|---|
| 2025.11.25 | ₩4,803 | ₩5,003 | ₩4,736 | ₩4,870 | +1.39% | 7.3만 |
|---|
| 2025.11.24 | ₩4,682 | ₩5,003 | ₩4,682 | ₩4,722 | +0.86% | 1만 |
|---|
| 2025.11.21 | ₩4,508 | ₩4,803 | ₩4,508 | ₩4,669 | +3.56% | 3.9만 |
|---|
| 2025.11.20 | ₩4,910 | ₩4,977 | ₩4,441 | ₩4,495 | -8.45% | 5만 |
|---|
| 2025.11.19 | ₩4,936 | ₩5,110 | ₩4,722 | ₩4,816 | -2.44% | 2.3만 |
|---|
| 2025.11.18 | ₩4,936 | ₩5,084 | ₩4,816 | ₩4,963 | +0.54% | 5.8만 |
|---|
| 2025.11.17 | ₩5,204 | ₩5,284 | ₩4,963 | ₩5,043 | -3.08% | 2.5만 |
|---|
| 2025.11.14 | ₩5,084 | ₩5,177 | ₩5,003 | ₩5,164 | +1.58% | 4.5만 |
|---|
| 2025.11.13 | ₩5,338 | ₩5,525 | ₩5,030 | ₩5,124 | -4.01% | 2.7만 |
|---|
| 2025.11.12 | ₩5,364 | ₩5,512 | ₩5,217 | ₩5,338 | -0.50% | 3.4만 |
|---|
| 2025.11.11 | ₩5,351 | ₩5,538 | ₩5,084 | ₩5,231 | -2.25% | 4.6만 |
|---|
| 2025.11.10 | ₩5,164 | ₩5,512 | ₩5,097 | ₩5,351 | +3.63% | 5.2만 |
|---|
| 2025.11.07 | ₩5,150 | ₩5,177 | ₩4,896 | ₩5,070 | -1.56% | 3.1만 |
|---|
| 2025.11.06 | ₩5,257 | ₩5,418 | ₩5,150 | ₩5,150 | -2.04% | 2만 |
|---|
| 2025.11.05 | ₩5,204 | ₩5,378 | ₩5,084 | ₩5,271 | +1.29% | 4.5만 |
|---|
| 2025.11.04 | ₩5,364 | ₩5,538 | ₩5,177 | ₩5,217 | -2.74% | 4.5만 |
|---|
| 2025.11.03 | ₩5,538 | ₩5,565 | ₩5,231 | ₩5,458 | -1.45% | 7만 |
|---|
| 2025.10.31 | ₩5,686 | ₩5,779 | ₩5,364 | ₩5,458 | -4.00% | 7.9만 |
|---|
| 2025.10.30 | ₩5,659 | ₩5,793 | ₩5,605 | ₩5,699 | +0.71% | 6만 |
|---|
| 2025.10.29 | ₩5,953 | ₩5,953 | ₩5,605 | ₩5,659 | -4.94% | 2.8만 |
|---|
| 2025.10.28 | ₩5,900 | ₩6,020 | ₩5,873 | ₩5,953 | +0.91% | 2.6만 |
|---|
| 2025.10.27 | ₩6,100 | ₩6,221 | ₩5,886 | ₩5,900 | -3.29% | 3.6만 |
|---|
| 2025.10.24 | ₩5,686 | ₩6,074 | ₩5,672 | ₩6,020 | +5.88% | 9.4만 |
|---|
| 2025.10.23 | ₩5,619 | ₩5,779 | ₩5,512 | ₩5,645 | +0.48% | 6.1만 |
|---|
| 2025.10.22 | ₩5,659 | ₩5,766 | ₩5,538 | ₩5,605 | -0.95% | 7.5만 |
|---|
| 2025.10.21 | ₩5,659 | ₩5,833 | ₩5,552 | ₩5,672 | +0.24% | 9.2만 |
|---|
| 2025.10.20 | ₩5,659 | ₩6,007 | ₩5,605 | ₩5,632 | -0.47% | 7.1만 |
|---|
| 2025.10.17 | ₩5,739 | ₩6,047 | ₩5,592 | ₩5,645 | -1.63% | 8.5만 |
|---|
| 2025.10.16 | ₩5,966 | ₩6,087 | ₩5,752 | ₩5,806 | -2.69% | 3만 |
|---|
| 2025.10.15 | ₩6,020 | ₩6,074 | ₩5,806 | ₩5,913 | -1.78% | 3.8만 |
|---|
| 2025.10.14 | ₩5,833 | ₩5,980 | ₩5,752 | ₩5,926 | +1.61% | 1.8만 |
|---|
| 2025.10.13 | ₩5,766 | ₩6,007 | ₩5,686 | ₩5,900 | +2.32% | 8.9만 |
|---|
| 2025.10.10 | ₩5,966 | ₩6,074 | ₩5,619 | ₩5,619 | -5.83% | 6.9만 |
|---|