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 | ₩5,995 | ₩6,344 | ₩5,767 | ₩6,209 | +3.58% | 5.8만 |
| 2026.10.08 | ₩6,196 | ₩6,196 | ₩5,928 | ₩5,981 | -3.46% | 9.7만 |
| 2026.10.07 | ₩5,593 | ₩6,384 | ₩5,552 | ₩6,236 | +11.51% | 31.5만 |
| 2026.10.06 | ₩5,378 | ₩5,432 | ₩5,311 | ₩5,351 | -0.50% | 3.6만 |
| 2026.10.05 | ₩5,324 | ₩5,432 | ₩5,324 | ₩5,365 | +0.76% | 3.7만 |
| 2026.10.02 | ₩5,284 | ₩5,378 | ₩5,230 | ₩5,338 | +1.02% | 4.6만 |
| 2026.10.01 | ₩5,244 | ₩5,298 | ₩5,177 | ₩5,284 | +0.77% | 3.6만 |
| 2026.09.30 | ₩5,338 | ₩5,365 | ₩5,230 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,230 |
| -2.01% |
| 2.3만 |
| 2026.09.29 | ₩5,284 | ₩5,351 | ₩5,230 | ₩5,311 | +0.51% | 3.1만 |
|---|
| 2026.09.28 | ₩5,365 | ₩5,432 | ₩5,230 | ₩5,257 | -2.00% | 8.1만 |
|---|
| 2026.09.25 | ₩5,405 | ₩5,485 | ₩5,365 | ₩5,445 | +0.74% | 3.7만 |
|---|
| 2026.09.24 | ₩5,458 | ₩5,593 | ₩5,405 | ₩5,485 | +0.49% | 3.9만 |
|---|
| 2026.09.23 | ₩5,499 | ₩5,552 | ₩5,391 | ₩5,418 | -1.46% | 7.5만 |
|---|
| 2026.09.22 | ₩5,646 | ₩5,673 | ₩5,485 | ₩5,552 | -1.66% | 5.6만 |
|---|
| 2026.09.21 | ₩5,660 | ₩5,700 | ₩5,539 | ₩5,673 | +0.24% | 3.2만 |
|---|
| 2026.09.18 | ₩5,579 | ₩5,579 | ₩5,458 | ₩5,552 | -0.48% | 5.4만 |
|---|
| 2026.09.17 | ₩5,552 | ₩5,713 | ₩5,525 | ₩5,633 | +1.45% | 8.3만 |
|---|
| 2026.09.16 | ₩5,512 | ₩5,593 | ₩5,472 | ₩5,552 | +0.73% | 4.2만 |
|---|
| 2026.09.15 | ₩5,606 | ₩5,633 | ₩5,365 | ₩5,472 | -2.39% | 7.3만 |
|---|
| 2026.09.14 | ₩5,217 | ₩5,686 | ₩5,096 | ₩5,593 | +7.20% | 38.5만 |
|---|
| 2026.09.11 | ₩4,962 | ₩5,351 | ₩4,962 | ₩5,177 | +4.32% | 30.9만 |
|---|
| 2026.09.10 | ₩4,560 | ₩4,640 | ₩4,560 | ₩4,600 | +0.88% | 4만 |
|---|
| 2026.09.09 | ₩4,774 | ₩4,788 | ₩4,546 | ₩4,600 | -3.65% | 4.2만 |
|---|
| 2026.09.08 | ₩4,600 | ₩4,788 | ₩4,573 | ₩4,761 | +3.50% | 4.4만 |
|---|
| 2026.09.04 | ₩4,627 | ₩4,654 | ₩4,573 | ₩4,654 | +0.58% | 2.2만 |
|---|
| 2026.09.03 | ₩4,614 | ₩4,654 | ₩4,600 | ₩4,654 | +0.87% | 2.1만 |
|---|
| 2026.09.02 | ₩4,614 | ₩4,654 | ₩4,600 | ₩4,627 | +0.29% | 2.9만 |
|---|
| 2026.09.01 | ₩4,587 | ₩4,627 | ₩4,560 | ₩4,600 | +0.29% | 1.3만 |
|---|
| 2026.08.31 | ₩4,600 | ₩4,681 | ₩4,587 | ₩4,587 | -0.29% | 1.3만 |
|---|
| 2026.08.28 | ₩4,640 | ₩4,681 | ₩4,573 | ₩4,600 | -0.87% | 1.8만 |
|---|
| 2026.08.27 | ₩4,654 | ₩4,667 | ₩4,573 | ₩4,640 | -0.29% | 4.1만 |
|---|
| 2026.08.26 | ₩4,654 | ₩4,667 | ₩4,573 | ₩4,640 | -0.29% | 7.9만 |
|---|
| 2026.08.25 | ₩4,654 | ₩4,721 | ₩4,560 | ₩4,640 | -0.29% | 1.8만 |
|---|
| 2026.08.24 | ₩4,681 | ₩4,761 | ₩4,627 | ₩4,640 | -0.86% | 4.4만 |
|---|
| 2026.08.21 | ₩4,748 | ₩4,748 | ₩4,654 | ₩4,734 | -0.28% | 2만 |
|---|
| 2026.08.20 | ₩4,734 | ₩4,748 | ₩4,694 | ₩4,734 | 0.00% | 1.2만 |
|---|
| 2026.08.19 | ₩4,734 | ₩4,748 | ₩4,681 | ₩4,721 | -0.28% | 11.6만 |
|---|
| 2026.08.18 | ₩4,761 | ₩4,761 | ₩4,640 | ₩4,694 | -1.41% | 7.5만 |
|---|
| 2026.08.17 | ₩4,748 | ₩4,788 | ₩4,681 | ₩4,721 | -0.56% | 3.1만 |
|---|
| 2026.08.14 | ₩4,761 | ₩4,774 | ₩4,667 | ₩4,734 | -0.56% | 2만 |
|---|
| 2026.08.13 | ₩4,774 | ₩4,774 | ₩4,694 | ₩4,734 | -0.84% | 2.7만 |
|---|
| 2026.08.12 | ₩4,694 | ₩4,774 | ₩4,654 | ₩4,748 | +1.14% | 8.3만 |
|---|
| 2026.08.11 | ₩4,654 | ₩4,707 | ₩4,654 | ₩4,667 | +0.29% | 9.2천 |
|---|
| 2026.08.10 | ₩4,640 | ₩4,721 | ₩4,640 | ₩4,667 | +0.58% | 2.7만 |
|---|
| 2026.08.07 | ₩4,707 | ₩4,761 | ₩4,667 | ₩4,694 | -0.28% | 2.3만 |
|---|
| 2026.08.06 | ₩4,640 | ₩4,707 | ₩4,573 | ₩4,694 | +1.16% | 5.3만 |
|---|
| 2026.08.05 | ₩4,560 | ₩4,681 | ₩4,493 | ₩4,681 | +2.65% | 12.9만 |
|---|
| 2026.08.04 | ₩4,573 | ₩4,667 | ₩4,479 | ₩4,560 | -0.29% | 6.5만 |
|---|
| 2026.08.03 | ₩4,587 | ₩4,788 | ₩4,493 | ₩4,546 | -0.88% | 9.8만 |
|---|
| 2026.07.31 | ₩4,600 | ₩4,667 | ₩4,399 | ₩4,587 | -0.29% | 12.5만 |
|---|
| 2026.07.30 | ₩4,372 | ₩4,560 | ₩4,359 | ₩4,546 | +3.99% | 2.9만 |
|---|
| 2026.07.29 | ₩4,573 | ₩4,614 | ₩4,318 | ₩4,332 | -5.28% | 13.4만 |
|---|
| 2026.07.28 | ₩4,560 | ₩4,627 | ₩4,533 | ₩4,560 | 0.00% | 3.4만 |
|---|
| 2026.07.27 | ₩4,640 | ₩4,667 | ₩4,560 | ₩4,573 | -1.45% | 3.3만 |
|---|
| 2026.07.24 | ₩4,681 | ₩4,707 | ₩4,573 | ₩4,614 | -1.43% | 2.3만 |
|---|
| 2026.07.23 | ₩4,667 | ₩4,681 | ₩4,587 | ₩4,640 | -0.57% | 1.7만 |
|---|
| 2026.07.22 | ₩4,640 | ₩4,774 | ₩4,640 | ₩4,721 | +1.73% | 5.1만 |
|---|
| 2026.07.21 | ₩4,640 | ₩4,681 | ₩4,614 | ₩4,667 | +0.58% | 2.8만 |
|---|
| 2026.07.20 | ₩4,707 | ₩4,707 | ₩4,573 | ₩4,627 | -1.71% | 2.1만 |
|---|
| 2026.07.17 | ₩4,640 | ₩4,734 | ₩4,627 | ₩4,721 | +1.73% | 3.6만 |
|---|
| 2026.07.16 | ₩4,667 | ₩4,761 | ₩4,627 | ₩4,681 | +0.29% | 1.2만 |
|---|
| 2026.07.15 | ₩4,748 | ₩4,788 | ₩4,694 | ₩4,694 | -1.13% | 2.7만 |
|---|
| 2026.07.14 | ₩4,694 | ₩4,801 | ₩4,694 | ₩4,748 | +1.14% | 1.7만 |
|---|
| 2026.07.13 | ₩4,748 | ₩4,761 | ₩4,721 | ₩4,734 | -0.28% | 8.4천 |
|---|
| 2026.07.10 | ₩4,761 | ₩4,774 | ₩4,681 | ₩4,734 | -0.56% | 2.3만 |
|---|
| 2026.07.09 | ₩4,801 | ₩4,882 | ₩4,654 | ₩4,761 | -0.84% | 3.4만 |
|---|
| 2026.07.08 | ₩4,600 | ₩4,989 | ₩4,600 | ₩4,774 | +3.79% | 17.8만 |
|---|
| 2026.07.07 | ₩4,600 | ₩4,600 | ₩4,493 | ₩4,600 | 0.00% | 3만 |
|---|
| 2026.07.06 | ₩4,573 | ₩4,681 | ₩4,466 | ₩4,520 | -1.17% | 5.1만 |
|---|
| 2026.07.02 | ₩4,614 | ₩4,681 | ₩4,533 | ₩4,587 | -0.58% | 4.4만 |
|---|
| 2026.07.01 | ₩4,546 | ₩4,654 | ₩4,506 | ₩4,614 | +1.47% | 5.6만 |
|---|
| 2026.06.30 | ₩4,493 | ₩4,560 | ₩4,412 | ₩4,479 | -0.30% | 1.4만 |
|---|
| 2026.06.29 | ₩4,479 | ₩4,587 | ₩4,412 | ₩4,520 | +0.90% | 5.9만 |
|---|
| 2026.06.26 | ₩4,453 | ₩4,520 | ₩4,453 | ₩4,493 | +0.90% | 1.6만 |
|---|
| 2026.06.25 | ₩4,466 | ₩4,506 | ₩4,386 | ₩4,439 | -0.60% | 7.4만 |
|---|
| 2026.06.24 | ₩4,453 | ₩4,587 | ₩4,412 | ₩4,426 | -0.60% | 10.1만 |
|---|
| 2026.06.23 | ₩4,466 | ₩4,520 | ₩4,453 | ₩4,466 | 0.00% | 2.5만 |
|---|
| 2026.06.22 | ₩4,426 | ₩4,533 | ₩4,372 | ₩4,493 | +1.52% | 12.2만 |
|---|
| 2026.06.18 | ₩4,520 | ₩4,654 | ₩4,466 | ₩4,466 | -1.19% | 6.1만 |
|---|
| 2026.06.17 | ₩4,533 | ₩4,600 | ₩4,439 | ₩4,520 | -0.30% | 21.3만 |
|---|
| 2026.06.16 | ₩4,493 | ₩4,614 | ₩4,372 | ₩4,520 | +0.60% | 25.9만 |
|---|
| 2026.06.15 | ₩5,029 | ₩5,029 | ₩4,305 | ₩4,453 | -11.47% | 55.6만 |
|---|
| 2026.06.12 | ₩5,807 | ₩5,861 | ₩5,646 | ₩5,660 | -2.54% | 4.4만 |
|---|
| 2026.06.11 | ₩5,660 | ₩5,861 | ₩5,619 | ₩5,633 | -0.47% | 3만 |
|---|
| 2026.06.10 | ₩5,780 | ₩5,861 | ₩5,660 | ₩5,727 | -0.93% | 5만 |
|---|
| 2026.06.09 | ₩5,794 | ₩5,955 | ₩5,673 | ₩5,740 | -0.93% | 4.2만 |
|---|
| 2026.06.08 | ₩5,821 | ₩5,914 | ₩5,646 | ₩5,780 | -0.69% | 2.7만 |
|---|
| 2026.06.05 | ₩6,089 | ₩6,089 | ₩5,646 | ₩5,753 | -5.51% | 7.5만 |
|---|
| 2026.06.04 | ₩6,022 | ₩6,156 | ₩5,834 | ₩6,035 | +0.22% | 4.8만 |
|---|
| 2026.06.03 | ₩6,022 | ₩6,129 | ₩5,914 | ₩6,008 | -0.22% | 2.6만 |
|---|
| 2026.06.02 | ₩5,901 | ₩6,022 | ₩5,834 | ₩5,981 | +1.36% | 1.2만 |
|---|
| 2026.06.01 | ₩5,740 | ₩5,901 | ₩5,593 | ₩5,861 | +2.10% | 9.8만 |
|---|
| 2026.05.29 | ₩5,874 | ₩5,968 | ₩5,740 | ₩5,767 | -1.83% | 2.6만 |
|---|
| 2026.05.28 | ₩6,022 | ₩6,089 | ₩5,874 | ₩5,888 | -2.23% | 2.4만 |
|---|
| 2026.05.27 | ₩5,821 | ₩6,035 | ₩5,821 | ₩6,035 | +3.69% | 4만 |
|---|
| 2026.05.26 | ₩5,874 | ₩5,968 | ₩5,713 | ₩5,847 | -0.46% | 2.3만 |
|---|
| 2026.05.22 | ₩5,753 | ₩5,834 | ₩5,727 | ₩5,794 | +0.70% | 1만 |
|---|
| 2026.05.21 | ₩5,673 | ₩5,780 | ₩5,673 | ₩5,713 | +0.71% | 1.6만 |
|---|
| 2026.05.20 | ₩5,619 | ₩5,847 | ₩5,619 | ₩5,713 | +1.67% | 3.2만 |
|---|
| 2026.05.19 | ₩5,646 | ₩5,727 | ₩5,606 | ₩5,606 | -0.71% | 3.4만 |
|---|
| 2026.05.18 | ₩5,646 | ₩5,713 | ₩5,579 | ₩5,633 | -0.24% | 4.2만 |
|---|
| 2026.05.15 | ₩5,700 | ₩5,874 | ₩5,619 | ₩5,646 | -0.94% | 2.7만 |
|---|
| 2026.05.14 | ₩5,794 | ₩5,901 | ₩5,700 | ₩5,753 | -0.69% | 4만 |
|---|
| 2026.05.13 | ₩5,847 | ₩5,928 | ₩5,753 | ₩5,794 | -0.92% | 1.8만 |
|---|
| 2026.05.12 | ₩5,727 | ₩5,995 | ₩5,633 | ₩5,794 | +1.17% | 10.1만 |
|---|
| 2026.05.11 | ₩6,196 | ₩6,196 | ₩5,740 | ₩5,780 | -6.71% | 4.1만 |
|---|
| 2026.05.08 | ₩5,753 | ₩6,035 | ₩5,700 | ₩5,955 | +3.50% | 9.6만 |
|---|
| 2026.05.07 | ₩6,236 | ₩6,250 | ₩5,525 | ₩5,713 | -8.39% | 13.7만 |
|---|
| 2026.05.06 | ₩6,451 | ₩6,518 | ₩6,290 | ₩6,303 | -2.29% | 2.7만 |
|---|
| 2026.05.05 | ₩6,250 | ₩6,531 | ₩6,250 | ₩6,451 | +3.22% | 5.8만 |
|---|
| 2026.05.04 | ₩6,451 | ₩6,451 | ₩6,183 | ₩6,250 | -3.12% | 2.4만 |
|---|
| 2026.05.01 | ₩6,277 | ₩6,505 | ₩6,223 | ₩6,437 | +2.56% | 3.4만 |
|---|
| 2026.04.30 | ₩6,330 | ₩6,330 | ₩6,223 | ₩6,236 | -1.48% | 2.8만 |
|---|
| 2026.04.29 | ₩6,478 | ₩6,639 | ₩6,183 | ₩6,263 | -3.31% | 4.6만 |
|---|
| 2026.04.28 | ₩6,639 | ₩6,746 | ₩6,505 | ₩6,558 | -1.21% | 5.8만 |
|---|
| 2026.04.27 | ₩6,116 | ₩6,719 | ₩6,102 | ₩6,598 | +7.89% | 9.9만 |
|---|
| 2026.04.24 | ₩6,156 | ₩6,236 | ₩5,968 | ₩6,075 | -1.31% | 7.2만 |
|---|
| 2026.04.23 | ₩6,075 | ₩6,129 | ₩5,981 | ₩6,102 | +0.44% | 5.9만 |
|---|
| 2026.04.22 | ₩6,049 | ₩6,102 | ₩5,914 | ₩6,049 | 0.00% | 3.4만 |
|---|
| 2026.04.21 | ₩6,196 | ₩6,250 | ₩5,955 | ₩6,049 | -2.38% | 2.8만 |
|---|
| 2026.04.20 | ₩6,129 | ₩6,290 | ₩6,116 | ₩6,209 | +1.31% | 2.9만 |
|---|
| 2026.04.17 | ₩6,022 | ₩6,236 | ₩5,901 | ₩6,169 | +2.45% | 8만 |
|---|
| 2026.04.16 | ₩6,290 | ₩6,303 | ₩5,941 | ₩6,008 | -4.48% | 6.7만 |
|---|
| 2026.04.15 | ₩6,169 | ₩6,344 | ₩6,022 | ₩6,263 | +1.52% | 2.5만 |
|---|
| 2026.04.14 | ₩6,156 | ₩6,478 | ₩6,035 | ₩6,116 | -0.65% | 16.6만 |
|---|
| 2026.04.13 | ₩5,874 | ₩6,116 | ₩5,847 | ₩6,116 | +4.11% | 6.2만 |
|---|
| 2026.04.10 | ₩5,847 | ₩5,955 | ₩5,767 | ₩5,928 | +1.38% | 3.4만 |
|---|
| 2026.04.09 | ₩5,794 | ₩5,861 | ₩5,633 | ₩5,847 | +0.93% | 4.6만 |
|---|
| 2026.04.08 | ₩5,767 | ₩6,008 | ₩5,767 | ₩5,821 | +0.93% | 7.2만 |
|---|
| 2026.04.07 | ₩5,767 | ₩5,807 | ₩5,579 | ₩5,740 | -0.47% | 2.5만 |
|---|
| 2026.04.06 | ₩5,405 | ₩5,794 | ₩5,405 | ₩5,740 | +6.20% | 5.8만 |
|---|
| 2026.04.02 | ₩5,499 | ₩5,552 | ₩5,298 | ₩5,432 | -1.22% | 3.1만 |
|---|
| 2026.04.01 | ₩5,740 | ₩5,834 | ₩5,445 | ₩5,499 | -4.21% | 5.1만 |
|---|
| 2026.03.31 | ₩5,753 | ₩5,955 | ₩5,606 | ₩5,700 | -0.93% | 3.6만 |
|---|
| 2026.03.30 | ₩5,767 | ₩6,049 | ₩5,646 | ₩5,753 | -0.23% | 8.9만 |
|---|
| 2026.03.27 | ₩5,901 | ₩5,941 | ₩5,593 | ₩5,700 | -3.41% | 5.8만 |
|---|
| 2026.03.26 | ₩5,981 | ₩6,330 | ₩5,727 | ₩5,968 | -0.22% | 8.4만 |
|---|
| 2026.03.25 | ₩6,062 | ₩6,156 | ₩5,968 | ₩6,062 | 0.00% | 4.2만 |
|---|
| 2026.03.24 | ₩6,290 | ₩6,290 | ₩5,901 | ₩6,062 | -3.62% | 10.6만 |
|---|
| 2026.03.23 | ₩5,968 | ₩6,437 | ₩5,968 | ₩6,290 | +5.39% | 21.7만 |
|---|
| 2026.03.20 | ₩5,753 | ₩6,022 | ₩5,740 | ₩5,874 | +2.10% | 21.8만 |
|---|
| 2026.03.19 | ₩6,116 | ₩6,129 | ₩5,472 | ₩5,794 | -5.26% | 31.6만 |
|---|
| 2026.03.18 | ₩5,633 | ₩6,223 | ₩5,512 | ₩6,142 | +9.05% | 65.4만 |
|---|
| 2026.03.17 | ₩5,204 | ₩5,740 | ₩4,962 | ₩5,525 | +6.19% | 274.4만 |
|---|
| 2026.03.16 | ₩4,225 | ₩4,278 | ₩4,198 | ₩4,251 | +0.63% | 50.9만 |
|---|
| 2026.03.13 | ₩4,184 | ₩4,292 | ₩4,158 | ₩4,198 | +0.32% | 4.2만 |
|---|
| 2026.03.12 | ₩4,225 | ₩4,238 | ₩4,158 | ₩4,184 | -0.95% | 1.4만 |
|---|
| 2026.03.11 | ₩4,278 | ₩4,278 | ₩4,158 | ₩4,198 | -1.88% | 1.3만 |
|---|
| 2026.03.10 | ₩4,211 | ₩4,292 | ₩4,198 | ₩4,238 | +0.64% | 1.4만 |
|---|
| 2026.03.09 | ₩4,225 | ₩4,238 | ₩4,158 | ₩4,225 | 0.00% | 1.6만 |
|---|
| 2026.03.06 | ₩4,184 | ₩4,292 | ₩4,171 | ₩4,251 | +1.60% | 2.7만 |
|---|
| 2026.03.05 | ₩4,171 | ₩4,278 | ₩4,117 | ₩4,278 | +2.57% | 2.3만 |
|---|
| 2026.03.04 | ₩4,158 | ₩4,184 | ₩4,117 | ₩4,184 | +0.65% | 6.7천 |
|---|
| 2026.03.03 | ₩4,037 | ₩4,144 | ₩3,930 | ₩4,144 | +2.66% | 5.4만 |
|---|
| 2026.03.02 | ₩4,144 | ₩4,171 | ₩3,956 | ₩4,104 | -0.97% | 6.3만 |
|---|
| 2026.02.27 | ₩4,171 | ₩4,211 | ₩4,104 | ₩4,184 | +0.32% | 9.2천 |
|---|
| 2026.02.26 | ₩4,184 | ₩4,251 | ₩4,104 | ₩4,225 | +0.96% | 5.1만 |
|---|
| 2026.02.25 | ₩4,278 | ₩4,318 | ₩4,144 | ₩4,158 | -2.82% | 2.9만 |
|---|
| 2026.02.24 | ₩4,171 | ₩4,359 | ₩4,171 | ₩4,251 | +1.93% | 2.5만 |
|---|
| 2026.02.23 | ₩4,265 | ₩4,292 | ₩4,090 | ₩4,171 | -2.20% | 4.3만 |
|---|
| 2026.02.20 | ₩4,198 | ₩4,332 | ₩4,198 | ₩4,292 | +2.24% | 3.1만 |
|---|
| 2026.02.19 | ₩4,144 | ₩4,211 | ₩4,077 | ₩4,211 | +1.62% | 1.9만 |
|---|
| 2026.02.18 | ₩4,117 | ₩4,171 | ₩4,090 | ₩4,171 | +1.30% | 2.8만 |
|---|
| 2026.02.17 | ₩4,144 | ₩4,251 | ₩4,064 | ₩4,117 | -0.65% | 2.5만 |
|---|
| 2026.02.13 | ₩4,211 | ₩4,278 | ₩4,077 | ₩4,198 | -0.32% | 3.9만 |
|---|
| 2026.02.12 | ₩4,292 | ₩4,359 | ₩4,037 | ₩4,131 | -3.75% | 6.7만 |
|---|
| 2026.02.11 | ₩4,104 | ₩4,292 | ₩4,050 | ₩4,278 | +4.25% | 7.2만 |
|---|
| 2026.02.10 | ₩4,225 | ₩4,225 | ₩4,090 | ₩4,090 | -3.17% | 3.4만 |
|---|
| 2026.02.09 | ₩4,144 | ₩4,359 | ₩4,064 | ₩4,131 | -0.32% | 10.8만 |
|---|
| 2026.02.06 | ₩4,144 | ₩4,278 | ₩4,090 | ₩4,158 | +0.32% | 7.2만 |
|---|
| 2026.02.05 | ₩4,050 | ₩4,198 | ₩3,956 | ₩4,037 | -0.33% | 4.5만 |
|---|
| 2026.02.04 | ₩4,104 | ₩4,225 | ₩4,037 | ₩4,117 | +0.33% | 5.4만 |
|---|
| 2026.02.03 | ₩3,970 | ₩4,131 | ₩3,943 | ₩4,064 | +2.36% | 7.2만 |
|---|
| 2026.02.02 | ₩4,278 | ₩4,345 | ₩3,930 | ₩3,943 | -7.84% | 14.4만 |
|---|
| 2026.01.30 | ₩4,305 | ₩4,466 | ₩4,158 | ₩4,278 | -0.62% | 8.9만 |
|---|
| 2026.01.29 | ₩4,976 | ₩5,002 | ₩4,292 | ₩4,292 | -13.75% | 27만 |
|---|
| 2026.01.28 | ₩5,123 | ₩5,204 | ₩4,976 | ₩5,043 | -1.57% | 6.5만 |
|---|
| 2026.01.27 | ₩5,029 | ₩5,204 | ₩4,962 | ₩5,123 | +1.87% | 2.8만 |
|---|
| 2026.01.26 | ₩5,110 | ₩5,217 | ₩4,909 | ₩5,070 | -0.79% | 4.2만 |
|---|
| 2026.01.23 | ₩5,217 | ₩5,284 | ₩5,096 | ₩5,137 | -1.54% | 4.1만 |
|---|
| 2026.01.22 | ₩5,150 | ₩5,284 | ₩5,029 | ₩5,217 | +1.30% | 3.3만 |
|---|
| 2026.01.21 | ₩5,137 | ₩5,244 | ₩5,043 | ₩5,096 | -0.78% | 2.2만 |
|---|
| 2026.01.20 | ₩5,150 | ₩5,351 | ₩5,123 | ₩5,123 | -0.52% | 2.5만 |
|---|
| 2026.01.16 | ₩5,190 | ₩5,284 | ₩5,123 | ₩5,244 | +1.03% | 3만 |
|---|
| 2026.01.15 | ₩5,244 | ₩5,324 | ₩5,056 | ₩5,230 | -0.26% | 5.3만 |
|---|
| 2026.01.14 | ₩5,190 | ₩5,324 | ₩5,056 | ₩5,257 | +1.29% | 3.2만 |
|---|
| 2026.01.13 | ₩5,110 | ₩5,271 | ₩5,016 | ₩5,190 | +1.57% | 2.7만 |
|---|
| 2026.01.12 | ₩5,204 | ₩5,230 | ₩5,043 | ₩5,150 | -1.03% | 3.6만 |
|---|
| 2026.01.09 | ₩5,150 | ₩5,204 | ₩5,002 | ₩5,204 | +1.04% | 2.4만 |
|---|
| 2026.01.08 | ₩5,016 | ₩5,110 | ₩5,016 | ₩5,110 | +1.87% | 8.5천 |
|---|
| 2026.01.07 | ₩5,016 | ₩5,204 | ₩4,962 | ₩5,096 | +1.60% | 3.2만 |
|---|
| 2026.01.06 | ₩4,909 | ₩5,070 | ₩4,855 | ₩5,002 | +1.91% | 4만 |
|---|
| 2026.01.05 | ₩5,029 | ₩5,150 | ₩4,922 | ₩4,922 | -2.13% | 2.9만 |
|---|
| 2026.01.02 | ₩5,230 | ₩5,230 | ₩5,029 | ₩5,029 | -3.85% | 1.2만 |
|---|
| 2025.12.31 | ₩5,096 | ₩5,311 | ₩5,096 | ₩5,204 | +2.11% | 3.1만 |
|---|
| 2025.12.30 | ₩5,311 | ₩5,472 | ₩5,257 | ₩5,271 | -0.76% | 2.3만 |
|---|
| 2025.12.29 | ₩5,512 | ₩5,566 | ₩5,163 | ₩5,284 | -4.14% | 3.3만 |
|---|
| 2025.12.26 | ₩4,935 | ₩5,579 | ₩4,909 | ₩5,525 | +11.96% | 7만 |
|---|
| 2025.12.24 | ₩4,949 | ₩5,096 | ₩4,922 | ₩4,935 | -0.27% | 6.2천 |
|---|
| 2025.12.23 | ₩4,855 | ₩4,976 | ₩4,828 | ₩4,909 | +1.10% | 2.8만 |
|---|
| 2025.12.22 | ₩4,909 | ₩5,096 | ₩4,909 | ₩4,909 | 0.00% | 3.1만 |
|---|
| 2025.12.19 | ₩4,842 | ₩4,962 | ₩4,842 | ₩4,909 | +1.39% | 1.1만 |
|---|
| 2025.12.18 | ₩4,962 | ₩5,002 | ₩4,842 | ₩4,882 | -1.62% | 2.7만 |
|---|
| 2025.12.17 | ₩4,895 | ₩5,016 | ₩4,828 | ₩4,895 | 0.00% | 4.9만 |
|---|
| 2025.12.16 | ₩4,721 | ₩4,909 | ₩4,721 | ₩4,895 | +3.69% | 7.4천 |
|---|
| 2025.12.15 | ₩4,734 | ₩5,002 | ₩4,721 | ₩4,761 | +0.57% | 2.8만 |
|---|
| 2025.12.12 | ₩4,681 | ₩4,842 | ₩4,681 | ₩4,734 | +1.15% | 1.5만 |
|---|
| 2025.12.11 | ₩4,909 | ₩4,935 | ₩4,627 | ₩4,681 | -4.64% | 9.2만 |
|---|
| 2025.12.10 | ₩4,587 | ₩4,949 | ₩4,493 | ₩4,842 | +5.56% | 4.9만 |
|---|
| 2025.12.09 | ₩4,493 | ₩4,627 | ₩4,493 | ₩4,587 | +2.09% | 2.7만 |
|---|
| 2025.12.08 | ₩4,868 | ₩4,868 | ₩4,439 | ₩4,520 | -7.16% | 8.3만 |
|---|
| 2025.12.05 | ₩4,976 | ₩5,029 | ₩4,788 | ₩4,788 | -3.77% | 3.1만 |
|---|
| 2025.12.04 | ₩4,962 | ₩5,043 | ₩4,895 | ₩4,989 | +0.54% | 1.3만 |
|---|
| 2025.12.03 | ₩4,976 | ₩4,976 | ₩4,774 | ₩4,962 | -0.27% | 3.2만 |
|---|
| 2025.12.02 | ₩4,962 | ₩4,976 | ₩4,748 | ₩4,935 | -0.54% | 1.4만 |
|---|
| 2025.12.01 | ₩4,895 | ₩4,976 | ₩4,748 | ₩4,909 | +0.27% | 1.5만 |
|---|
| 2025.11.28 | ₩5,056 | ₩5,096 | ₩4,949 | ₩4,989 | -1.33% | 1.7만 |
|---|
| 2025.11.26 | ₩4,909 | ₩5,150 | ₩4,909 | ₩4,922 | +0.27% | 4만 |
|---|
| 2025.11.25 | ₩4,815 | ₩5,016 | ₩4,748 | ₩4,882 | +1.39% | 7.3만 |
|---|
| 2025.11.24 | ₩4,694 | ₩5,016 | ₩4,694 | ₩4,734 | +0.86% | 1만 |
|---|
| 2025.11.21 | ₩4,520 | ₩4,815 | ₩4,520 | ₩4,681 | +3.56% | 3.9만 |
|---|
| 2025.11.20 | ₩4,922 | ₩4,989 | ₩4,453 | ₩4,506 | -8.45% | 5만 |
|---|
| 2025.11.19 | ₩4,949 | ₩5,123 | ₩4,734 | ₩4,828 | -2.44% | 2.3만 |
|---|
| 2025.11.18 | ₩4,949 | ₩5,096 | ₩4,828 | ₩4,976 | +0.54% | 5.8만 |
|---|
| 2025.11.17 | ₩5,217 | ₩5,298 | ₩4,976 | ₩5,056 | -3.08% | 2.5만 |
|---|
| 2025.11.14 | ₩5,096 | ₩5,190 | ₩5,016 | ₩5,177 | +1.58% | 4.5만 |
|---|
| 2025.11.13 | ₩5,351 | ₩5,539 | ₩5,043 | ₩5,137 | -4.01% | 2.7만 |
|---|
| 2025.11.12 | ₩5,378 | ₩5,525 | ₩5,230 | ₩5,351 | -0.50% | 3.4만 |
|---|
| 2025.11.11 | ₩5,365 | ₩5,552 | ₩5,096 | ₩5,244 | -2.25% | 4.6만 |
|---|
| 2025.11.10 | ₩5,177 | ₩5,525 | ₩5,110 | ₩5,365 | +3.63% | 5.2만 |
|---|
| 2025.11.07 | ₩5,163 | ₩5,190 | ₩4,909 | ₩5,083 | -1.56% | 3.1만 |
|---|
| 2025.11.06 | ₩5,271 | ₩5,432 | ₩5,163 | ₩5,163 | -2.04% | 2만 |
|---|
| 2025.11.05 | ₩5,217 | ₩5,391 | ₩5,096 | ₩5,284 | +1.29% | 4.5만 |
|---|
| 2025.11.04 | ₩5,378 | ₩5,552 | ₩5,190 | ₩5,230 | -2.74% | 4.5만 |
|---|
| 2025.11.03 | ₩5,552 | ₩5,579 | ₩5,244 | ₩5,472 | -1.45% | 7만 |
|---|
| 2025.10.31 | ₩5,700 | ₩5,794 | ₩5,378 | ₩5,472 | -4.00% | 7.9만 |
|---|
| 2025.10.30 | ₩5,673 | ₩5,807 | ₩5,619 | ₩5,713 | +0.71% | 6만 |
|---|
| 2025.10.29 | ₩5,968 | ₩5,968 | ₩5,619 | ₩5,673 | -4.94% | 2.8만 |
|---|
| 2025.10.28 | ₩5,914 | ₩6,035 | ₩5,888 | ₩5,968 | +0.91% | 2.6만 |
|---|
| 2025.10.27 | ₩6,116 | ₩6,236 | ₩5,901 | ₩5,914 | -3.29% | 3.6만 |
|---|
| 2025.10.24 | ₩5,700 | ₩6,089 | ₩5,686 | ₩6,035 | +5.88% | 9.4만 |
|---|
| 2025.10.23 | ₩5,633 | ₩5,794 | ₩5,525 | ₩5,660 | +0.48% | 6.1만 |
|---|
| 2025.10.22 | ₩5,673 | ₩5,780 | ₩5,552 | ₩5,619 | -0.95% | 7.5만 |
|---|
| 2025.10.21 | ₩5,673 | ₩5,847 | ₩5,566 | ₩5,686 | +0.24% | 9.2만 |
|---|
| 2025.10.20 | ₩5,673 | ₩6,022 | ₩5,619 | ₩5,646 | -0.47% | 7.1만 |
|---|
| 2025.10.17 | ₩5,753 | ₩6,062 | ₩5,606 | ₩5,660 | -1.63% | 8.5만 |
|---|
| 2025.10.16 | ₩5,981 | ₩6,102 | ₩5,767 | ₩5,821 | -2.69% | 3만 |
|---|
| 2025.10.15 | ₩6,035 | ₩6,089 | ₩5,821 | ₩5,928 | -1.78% | 3.8만 |
|---|
| 2025.10.14 | ₩5,847 | ₩5,995 | ₩5,767 | ₩5,941 | +1.61% | 1.8만 |
|---|
| 2025.10.13 | ₩5,780 | ₩6,022 | ₩5,700 | ₩5,914 | +2.32% | 8.9만 |
|---|
| 2025.10.10 | ₩5,981 | ₩6,089 | ₩5,633 | ₩5,633 | -5.83% | 6.9만 |
|---|