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 | ₩5,977 | ₩6,325 | ₩5,750 | ₩6,191 | +3.58% | 5.8만 |
| 2026.10.08 | ₩6,178 | ₩6,178 | ₩5,910 | ₩5,964 | -3.46% | 9.7만 |
| 2026.10.07 | ₩5,576 | ₩6,365 | ₩5,536 | ₩6,218 | +11.51% | 31.5만 |
| 2026.10.06 | ₩5,362 | ₩5,416 | ₩5,295 | ₩5,335 | -0.50% | 3.6만 |
| 2026.10.05 | ₩5,309 | ₩5,416 | ₩5,309 | ₩5,349 | +0.76% | 3.7만 |
| 2026.10.02 | ₩5,268 | ₩5,362 | ₩5,215 | ₩5,322 | +1.02% | 4.6만 |
| 2026.10.01 | ₩5,228 | ₩5,282 | ₩5,162 | ₩5,268 | +0.77% | 3.6만 |
| 2026.09.30 | ₩5,322 | ₩5,349 | ₩5,215 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,215 |
| -2.01% |
| 2.3만 |
| 2026.09.29 | ₩5,268 | ₩5,335 | ₩5,215 | ₩5,295 | +0.51% | 3.1만 |
|---|
| 2026.09.28 | ₩5,349 | ₩5,416 | ₩5,215 | ₩5,242 | -2.00% | 8.1만 |
|---|
| 2026.09.25 | ₩5,389 | ₩5,469 | ₩5,349 | ₩5,429 | +0.74% | 3.7만 |
|---|
| 2026.09.24 | ₩5,442 | ₩5,576 | ₩5,389 | ₩5,469 | +0.49% | 3.9만 |
|---|
| 2026.09.23 | ₩5,482 | ₩5,536 | ₩5,375 | ₩5,402 | -1.46% | 7.5만 |
|---|
| 2026.09.22 | ₩5,630 | ₩5,656 | ₩5,469 | ₩5,536 | -1.66% | 5.6만 |
|---|
| 2026.09.21 | ₩5,643 | ₩5,683 | ₩5,523 | ₩5,656 | +0.24% | 3.2만 |
|---|
| 2026.09.18 | ₩5,563 | ₩5,563 | ₩5,442 | ₩5,536 | -0.48% | 5.4만 |
|---|
| 2026.09.17 | ₩5,536 | ₩5,696 | ₩5,509 | ₩5,616 | +1.45% | 8.3만 |
|---|
| 2026.09.16 | ₩5,496 | ₩5,576 | ₩5,456 | ₩5,536 | +0.73% | 4.2만 |
|---|
| 2026.09.15 | ₩5,589 | ₩5,616 | ₩5,349 | ₩5,456 | -2.39% | 7.3만 |
|---|
| 2026.09.14 | ₩5,202 | ₩5,670 | ₩5,081 | ₩5,576 | +7.20% | 38.5만 |
|---|
| 2026.09.11 | ₩4,948 | ₩5,335 | ₩4,948 | ₩5,162 | +4.32% | 30.9만 |
|---|
| 2026.09.10 | ₩4,546 | ₩4,627 | ₩4,546 | ₩4,587 | +0.88% | 4만 |
|---|
| 2026.09.09 | ₩4,760 | ₩4,774 | ₩4,533 | ₩4,587 | -3.65% | 4.2만 |
|---|
| 2026.09.08 | ₩4,587 | ₩4,774 | ₩4,560 | ₩4,747 | +3.50% | 4.4만 |
|---|
| 2026.09.04 | ₩4,613 | ₩4,640 | ₩4,560 | ₩4,640 | +0.58% | 2.2만 |
|---|
| 2026.09.03 | ₩4,600 | ₩4,640 | ₩4,587 | ₩4,640 | +0.87% | 2.1만 |
|---|
| 2026.09.02 | ₩4,600 | ₩4,640 | ₩4,587 | ₩4,613 | +0.29% | 2.9만 |
|---|
| 2026.09.01 | ₩4,573 | ₩4,613 | ₩4,546 | ₩4,587 | +0.29% | 1.3만 |
|---|
| 2026.08.31 | ₩4,587 | ₩4,667 | ₩4,573 | ₩4,573 | -0.29% | 1.3만 |
|---|
| 2026.08.28 | ₩4,627 | ₩4,667 | ₩4,560 | ₩4,587 | -0.87% | 1.8만 |
|---|
| 2026.08.27 | ₩4,640 | ₩4,653 | ₩4,560 | ₩4,627 | -0.29% | 4.1만 |
|---|
| 2026.08.26 | ₩4,640 | ₩4,653 | ₩4,560 | ₩4,627 | -0.29% | 7.9만 |
|---|
| 2026.08.25 | ₩4,640 | ₩4,707 | ₩4,546 | ₩4,627 | -0.29% | 1.8만 |
|---|
| 2026.08.24 | ₩4,667 | ₩4,747 | ₩4,613 | ₩4,627 | -0.86% | 4.4만 |
|---|
| 2026.08.21 | ₩4,734 | ₩4,734 | ₩4,640 | ₩4,720 | -0.28% | 2만 |
|---|
| 2026.08.20 | ₩4,720 | ₩4,734 | ₩4,680 | ₩4,720 | 0.00% | 1.2만 |
|---|
| 2026.08.19 | ₩4,720 | ₩4,734 | ₩4,667 | ₩4,707 | -0.28% | 11.6만 |
|---|
| 2026.08.18 | ₩4,747 | ₩4,747 | ₩4,627 | ₩4,680 | -1.41% | 7.5만 |
|---|
| 2026.08.17 | ₩4,734 | ₩4,774 | ₩4,667 | ₩4,707 | -0.56% | 3.1만 |
|---|
| 2026.08.14 | ₩4,747 | ₩4,760 | ₩4,653 | ₩4,720 | -0.56% | 2만 |
|---|
| 2026.08.13 | ₩4,760 | ₩4,760 | ₩4,680 | ₩4,720 | -0.84% | 2.7만 |
|---|
| 2026.08.12 | ₩4,680 | ₩4,760 | ₩4,640 | ₩4,734 | +1.14% | 8.3만 |
|---|
| 2026.08.11 | ₩4,640 | ₩4,694 | ₩4,640 | ₩4,653 | +0.29% | 9.2천 |
|---|
| 2026.08.10 | ₩4,627 | ₩4,707 | ₩4,627 | ₩4,653 | +0.58% | 2.7만 |
|---|
| 2026.08.07 | ₩4,694 | ₩4,747 | ₩4,653 | ₩4,680 | -0.28% | 2.3만 |
|---|
| 2026.08.06 | ₩4,627 | ₩4,694 | ₩4,560 | ₩4,680 | +1.16% | 5.3만 |
|---|
| 2026.08.05 | ₩4,546 | ₩4,667 | ₩4,480 | ₩4,667 | +2.65% | 12.9만 |
|---|
| 2026.08.04 | ₩4,560 | ₩4,653 | ₩4,466 | ₩4,546 | -0.29% | 6.5만 |
|---|
| 2026.08.03 | ₩4,573 | ₩4,774 | ₩4,480 | ₩4,533 | -0.88% | 9.8만 |
|---|
| 2026.07.31 | ₩4,587 | ₩4,653 | ₩4,386 | ₩4,573 | -0.29% | 12.5만 |
|---|
| 2026.07.30 | ₩4,359 | ₩4,546 | ₩4,346 | ₩4,533 | +3.99% | 2.9만 |
|---|
| 2026.07.29 | ₩4,560 | ₩4,600 | ₩4,306 | ₩4,319 | -5.28% | 13.4만 |
|---|
| 2026.07.28 | ₩4,546 | ₩4,613 | ₩4,520 | ₩4,546 | 0.00% | 3.4만 |
|---|
| 2026.07.27 | ₩4,627 | ₩4,653 | ₩4,546 | ₩4,560 | -1.45% | 3.3만 |
|---|
| 2026.07.24 | ₩4,667 | ₩4,694 | ₩4,560 | ₩4,600 | -1.43% | 2.3만 |
|---|
| 2026.07.23 | ₩4,653 | ₩4,667 | ₩4,573 | ₩4,627 | -0.57% | 1.7만 |
|---|
| 2026.07.22 | ₩4,627 | ₩4,760 | ₩4,627 | ₩4,707 | +1.73% | 5.1만 |
|---|
| 2026.07.21 | ₩4,627 | ₩4,667 | ₩4,600 | ₩4,653 | +0.58% | 2.8만 |
|---|
| 2026.07.20 | ₩4,694 | ₩4,694 | ₩4,560 | ₩4,613 | -1.71% | 2.1만 |
|---|
| 2026.07.17 | ₩4,627 | ₩4,720 | ₩4,613 | ₩4,707 | +1.73% | 3.6만 |
|---|
| 2026.07.16 | ₩4,653 | ₩4,747 | ₩4,613 | ₩4,667 | +0.29% | 1.2만 |
|---|
| 2026.07.15 | ₩4,734 | ₩4,774 | ₩4,680 | ₩4,680 | -1.13% | 2.7만 |
|---|
| 2026.07.14 | ₩4,680 | ₩4,787 | ₩4,680 | ₩4,734 | +1.14% | 1.7만 |
|---|
| 2026.07.13 | ₩4,734 | ₩4,747 | ₩4,707 | ₩4,720 | -0.28% | 8.4천 |
|---|
| 2026.07.10 | ₩4,747 | ₩4,760 | ₩4,667 | ₩4,720 | -0.56% | 2.3만 |
|---|
| 2026.07.09 | ₩4,787 | ₩4,867 | ₩4,640 | ₩4,747 | -0.84% | 3.4만 |
|---|
| 2026.07.08 | ₩4,587 | ₩4,974 | ₩4,587 | ₩4,760 | +3.79% | 17.8만 |
|---|
| 2026.07.07 | ₩4,587 | ₩4,587 | ₩4,480 | ₩4,587 | 0.00% | 3만 |
|---|
| 2026.07.06 | ₩4,560 | ₩4,667 | ₩4,453 | ₩4,506 | -1.17% | 5.1만 |
|---|
| 2026.07.02 | ₩4,600 | ₩4,667 | ₩4,520 | ₩4,573 | -0.58% | 4.4만 |
|---|
| 2026.07.01 | ₩4,533 | ₩4,640 | ₩4,493 | ₩4,600 | +1.47% | 5.6만 |
|---|
| 2026.06.30 | ₩4,480 | ₩4,546 | ₩4,399 | ₩4,466 | -0.30% | 1.4만 |
|---|
| 2026.06.29 | ₩4,466 | ₩4,573 | ₩4,399 | ₩4,506 | +0.90% | 5.9만 |
|---|
| 2026.06.26 | ₩4,439 | ₩4,506 | ₩4,439 | ₩4,480 | +0.90% | 1.6만 |
|---|
| 2026.06.25 | ₩4,453 | ₩4,493 | ₩4,373 | ₩4,426 | -0.60% | 7.4만 |
|---|
| 2026.06.24 | ₩4,439 | ₩4,573 | ₩4,399 | ₩4,413 | -0.60% | 10.1만 |
|---|
| 2026.06.23 | ₩4,453 | ₩4,506 | ₩4,439 | ₩4,453 | 0.00% | 2.5만 |
|---|
| 2026.06.22 | ₩4,413 | ₩4,520 | ₩4,359 | ₩4,480 | +1.52% | 12.2만 |
|---|
| 2026.06.18 | ₩4,506 | ₩4,640 | ₩4,453 | ₩4,453 | -1.19% | 6.1만 |
|---|
| 2026.06.17 | ₩4,520 | ₩4,587 | ₩4,426 | ₩4,506 | -0.30% | 21.3만 |
|---|
| 2026.06.16 | ₩4,480 | ₩4,600 | ₩4,359 | ₩4,506 | +0.60% | 25.9만 |
|---|
| 2026.06.15 | ₩5,014 | ₩5,014 | ₩4,292 | ₩4,439 | -11.47% | 55.6만 |
|---|
| 2026.06.12 | ₩5,790 | ₩5,843 | ₩5,630 | ₩5,643 | -2.54% | 4.4만 |
|---|
| 2026.06.11 | ₩5,643 | ₩5,843 | ₩5,603 | ₩5,616 | -0.47% | 3만 |
|---|
| 2026.06.10 | ₩5,763 | ₩5,843 | ₩5,643 | ₩5,710 | -0.93% | 5만 |
|---|
| 2026.06.09 | ₩5,777 | ₩5,937 | ₩5,656 | ₩5,723 | -0.93% | 4.2만 |
|---|
| 2026.06.08 | ₩5,803 | ₩5,897 | ₩5,630 | ₩5,763 | -0.69% | 2.7만 |
|---|
| 2026.06.05 | ₩6,071 | ₩6,071 | ₩5,630 | ₩5,737 | -5.51% | 7.5만 |
|---|
| 2026.06.04 | ₩6,004 | ₩6,138 | ₩5,817 | ₩6,017 | +0.22% | 4.8만 |
|---|
| 2026.06.03 | ₩6,004 | ₩6,111 | ₩5,897 | ₩5,991 | -0.22% | 2.6만 |
|---|
| 2026.06.02 | ₩5,884 | ₩6,004 | ₩5,817 | ₩5,964 | +1.36% | 1.2만 |
|---|
| 2026.06.01 | ₩5,723 | ₩5,884 | ₩5,576 | ₩5,843 | +2.10% | 9.8만 |
|---|
| 2026.05.29 | ₩5,857 | ₩5,950 | ₩5,723 | ₩5,750 | -1.83% | 2.6만 |
|---|
| 2026.05.28 | ₩6,004 | ₩6,071 | ₩5,857 | ₩5,870 | -2.23% | 2.4만 |
|---|
| 2026.05.27 | ₩5,803 | ₩6,017 | ₩5,803 | ₩6,017 | +3.69% | 4만 |
|---|
| 2026.05.26 | ₩5,857 | ₩5,950 | ₩5,696 | ₩5,830 | -0.46% | 2.3만 |
|---|
| 2026.05.22 | ₩5,737 | ₩5,817 | ₩5,710 | ₩5,777 | +0.70% | 1만 |
|---|
| 2026.05.21 | ₩5,656 | ₩5,763 | ₩5,656 | ₩5,696 | +0.71% | 1.6만 |
|---|
| 2026.05.20 | ₩5,603 | ₩5,830 | ₩5,603 | ₩5,696 | +1.67% | 3.2만 |
|---|
| 2026.05.19 | ₩5,630 | ₩5,710 | ₩5,589 | ₩5,589 | -0.71% | 3.4만 |
|---|
| 2026.05.18 | ₩5,630 | ₩5,696 | ₩5,563 | ₩5,616 | -0.24% | 4.2만 |
|---|
| 2026.05.15 | ₩5,683 | ₩5,857 | ₩5,603 | ₩5,630 | -0.94% | 2.7만 |
|---|
| 2026.05.14 | ₩5,777 | ₩5,884 | ₩5,683 | ₩5,737 | -0.69% | 4만 |
|---|
| 2026.05.13 | ₩5,830 | ₩5,910 | ₩5,737 | ₩5,777 | -0.92% | 1.8만 |
|---|
| 2026.05.12 | ₩5,710 | ₩5,977 | ₩5,616 | ₩5,777 | +1.17% | 10.1만 |
|---|
| 2026.05.11 | ₩6,178 | ₩6,178 | ₩5,723 | ₩5,763 | -6.71% | 4.1만 |
|---|
| 2026.05.08 | ₩5,737 | ₩6,017 | ₩5,683 | ₩5,937 | +3.50% | 9.6만 |
|---|
| 2026.05.07 | ₩6,218 | ₩6,231 | ₩5,509 | ₩5,696 | -8.39% | 13.7만 |
|---|
| 2026.05.06 | ₩6,432 | ₩6,499 | ₩6,271 | ₩6,285 | -2.29% | 2.7만 |
|---|
| 2026.05.05 | ₩6,231 | ₩6,512 | ₩6,231 | ₩6,432 | +3.22% | 5.8만 |
|---|
| 2026.05.04 | ₩6,432 | ₩6,432 | ₩6,164 | ₩6,231 | -3.12% | 2.4만 |
|---|
| 2026.05.01 | ₩6,258 | ₩6,485 | ₩6,205 | ₩6,418 | +2.56% | 3.4만 |
|---|
| 2026.04.30 | ₩6,311 | ₩6,311 | ₩6,205 | ₩6,218 | -1.48% | 2.8만 |
|---|
| 2026.04.29 | ₩6,459 | ₩6,619 | ₩6,164 | ₩6,245 | -3.31% | 4.6만 |
|---|
| 2026.04.28 | ₩6,619 | ₩6,726 | ₩6,485 | ₩6,539 | -1.21% | 5.8만 |
|---|
| 2026.04.27 | ₩6,098 | ₩6,699 | ₩6,084 | ₩6,579 | +7.89% | 9.9만 |
|---|
| 2026.04.24 | ₩6,138 | ₩6,218 | ₩5,950 | ₩6,057 | -1.31% | 7.2만 |
|---|
| 2026.04.23 | ₩6,057 | ₩6,111 | ₩5,964 | ₩6,084 | +0.44% | 5.9만 |
|---|
| 2026.04.22 | ₩6,031 | ₩6,084 | ₩5,897 | ₩6,031 | 0.00% | 3.4만 |
|---|
| 2026.04.21 | ₩6,178 | ₩6,231 | ₩5,937 | ₩6,031 | -2.38% | 2.8만 |
|---|
| 2026.04.20 | ₩6,111 | ₩6,271 | ₩6,098 | ₩6,191 | +1.31% | 2.9만 |
|---|
| 2026.04.17 | ₩6,004 | ₩6,218 | ₩5,884 | ₩6,151 | +2.45% | 8만 |
|---|
| 2026.04.16 | ₩6,271 | ₩6,285 | ₩5,924 | ₩5,991 | -4.48% | 6.7만 |
|---|
| 2026.04.15 | ₩6,151 | ₩6,325 | ₩6,004 | ₩6,245 | +1.52% | 2.5만 |
|---|
| 2026.04.14 | ₩6,138 | ₩6,459 | ₩6,017 | ₩6,098 | -0.65% | 16.6만 |
|---|
| 2026.04.13 | ₩5,857 | ₩6,098 | ₩5,830 | ₩6,098 | +4.11% | 6.2만 |
|---|
| 2026.04.10 | ₩5,830 | ₩5,937 | ₩5,750 | ₩5,910 | +1.38% | 3.4만 |
|---|
| 2026.04.09 | ₩5,777 | ₩5,843 | ₩5,616 | ₩5,830 | +0.93% | 4.6만 |
|---|
| 2026.04.08 | ₩5,750 | ₩5,991 | ₩5,750 | ₩5,803 | +0.93% | 7.2만 |
|---|
| 2026.04.07 | ₩5,750 | ₩5,790 | ₩5,563 | ₩5,723 | -0.47% | 2.5만 |
|---|
| 2026.04.06 | ₩5,389 | ₩5,777 | ₩5,389 | ₩5,723 | +6.20% | 5.8만 |
|---|
| 2026.04.02 | ₩5,482 | ₩5,536 | ₩5,282 | ₩5,416 | -1.22% | 3.1만 |
|---|
| 2026.04.01 | ₩5,723 | ₩5,817 | ₩5,429 | ₩5,482 | -4.21% | 5.1만 |
|---|
| 2026.03.31 | ₩5,737 | ₩5,937 | ₩5,589 | ₩5,683 | -0.93% | 3.6만 |
|---|
| 2026.03.30 | ₩5,750 | ₩6,031 | ₩5,630 | ₩5,737 | -0.23% | 8.9만 |
|---|
| 2026.03.27 | ₩5,884 | ₩5,924 | ₩5,576 | ₩5,683 | -3.41% | 5.8만 |
|---|
| 2026.03.26 | ₩5,964 | ₩6,311 | ₩5,710 | ₩5,950 | -0.22% | 8.4만 |
|---|
| 2026.03.25 | ₩6,044 | ₩6,138 | ₩5,950 | ₩6,044 | 0.00% | 4.2만 |
|---|
| 2026.03.24 | ₩6,271 | ₩6,271 | ₩5,884 | ₩6,044 | -3.62% | 10.6만 |
|---|
| 2026.03.23 | ₩5,950 | ₩6,418 | ₩5,950 | ₩6,271 | +5.39% | 21.7만 |
|---|
| 2026.03.20 | ₩5,737 | ₩6,004 | ₩5,723 | ₩5,857 | +2.10% | 21.8만 |
|---|
| 2026.03.19 | ₩6,098 | ₩6,111 | ₩5,456 | ₩5,777 | -5.26% | 31.6만 |
|---|
| 2026.03.18 | ₩5,616 | ₩6,205 | ₩5,496 | ₩6,124 | +9.05% | 65.4만 |
|---|
| 2026.03.17 | ₩5,188 | ₩5,723 | ₩4,948 | ₩5,509 | +6.19% | 274.4만 |
|---|
| 2026.03.16 | ₩4,212 | ₩4,266 | ₩4,185 | ₩4,239 | +0.63% | 50.9만 |
|---|
| 2026.03.13 | ₩4,172 | ₩4,279 | ₩4,145 | ₩4,185 | +0.32% | 4.2만 |
|---|
| 2026.03.12 | ₩4,212 | ₩4,225 | ₩4,145 | ₩4,172 | -0.95% | 1.4만 |
|---|
| 2026.03.11 | ₩4,266 | ₩4,266 | ₩4,145 | ₩4,185 | -1.88% | 1.3만 |
|---|
| 2026.03.10 | ₩4,199 | ₩4,279 | ₩4,185 | ₩4,225 | +0.64% | 1.4만 |
|---|
| 2026.03.09 | ₩4,212 | ₩4,225 | ₩4,145 | ₩4,212 | 0.00% | 1.6만 |
|---|
| 2026.03.06 | ₩4,172 | ₩4,279 | ₩4,159 | ₩4,239 | +1.60% | 2.7만 |
|---|
| 2026.03.05 | ₩4,159 | ₩4,266 | ₩4,105 | ₩4,266 | +2.57% | 2.3만 |
|---|
| 2026.03.04 | ₩4,145 | ₩4,172 | ₩4,105 | ₩4,172 | +0.65% | 6.7천 |
|---|
| 2026.03.03 | ₩4,025 | ₩4,132 | ₩3,918 | ₩4,132 | +2.66% | 5.4만 |
|---|
| 2026.03.02 | ₩4,132 | ₩4,159 | ₩3,945 | ₩4,092 | -0.97% | 6.3만 |
|---|
| 2026.02.27 | ₩4,159 | ₩4,199 | ₩4,092 | ₩4,172 | +0.32% | 9.2천 |
|---|
| 2026.02.26 | ₩4,172 | ₩4,239 | ₩4,092 | ₩4,212 | +0.96% | 5.1만 |
|---|
| 2026.02.25 | ₩4,266 | ₩4,306 | ₩4,132 | ₩4,145 | -2.82% | 2.9만 |
|---|
| 2026.02.24 | ₩4,159 | ₩4,346 | ₩4,159 | ₩4,239 | +1.93% | 2.5만 |
|---|
| 2026.02.23 | ₩4,252 | ₩4,279 | ₩4,078 | ₩4,159 | -2.20% | 4.3만 |
|---|
| 2026.02.20 | ₩4,185 | ₩4,319 | ₩4,185 | ₩4,279 | +2.24% | 3.1만 |
|---|
| 2026.02.19 | ₩4,132 | ₩4,199 | ₩4,065 | ₩4,199 | +1.62% | 1.9만 |
|---|
| 2026.02.18 | ₩4,105 | ₩4,159 | ₩4,078 | ₩4,159 | +1.30% | 2.8만 |
|---|
| 2026.02.17 | ₩4,132 | ₩4,239 | ₩4,052 | ₩4,105 | -0.65% | 2.5만 |
|---|
| 2026.02.13 | ₩4,199 | ₩4,266 | ₩4,065 | ₩4,185 | -0.32% | 3.9만 |
|---|
| 2026.02.12 | ₩4,279 | ₩4,346 | ₩4,025 | ₩4,119 | -3.75% | 6.7만 |
|---|
| 2026.02.11 | ₩4,092 | ₩4,279 | ₩4,038 | ₩4,266 | +4.25% | 7.2만 |
|---|
| 2026.02.10 | ₩4,212 | ₩4,212 | ₩4,078 | ₩4,078 | -3.17% | 3.4만 |
|---|
| 2026.02.09 | ₩4,132 | ₩4,346 | ₩4,052 | ₩4,119 | -0.32% | 10.8만 |
|---|
| 2026.02.06 | ₩4,132 | ₩4,266 | ₩4,078 | ₩4,145 | +0.32% | 7.2만 |
|---|
| 2026.02.05 | ₩4,038 | ₩4,185 | ₩3,945 | ₩4,025 | -0.33% | 4.5만 |
|---|
| 2026.02.04 | ₩4,092 | ₩4,212 | ₩4,025 | ₩4,105 | +0.33% | 5.4만 |
|---|
| 2026.02.03 | ₩3,958 | ₩4,119 | ₩3,931 | ₩4,052 | +2.36% | 7.2만 |
|---|
| 2026.02.02 | ₩4,266 | ₩4,332 | ₩3,918 | ₩3,931 | -7.84% | 14.4만 |
|---|
| 2026.01.30 | ₩4,292 | ₩4,453 | ₩4,145 | ₩4,266 | -0.62% | 8.9만 |
|---|
| 2026.01.29 | ₩4,961 | ₩4,988 | ₩4,279 | ₩4,279 | -13.75% | 27만 |
|---|
| 2026.01.28 | ₩5,108 | ₩5,188 | ₩4,961 | ₩5,028 | -1.57% | 6.5만 |
|---|
| 2026.01.27 | ₩5,014 | ₩5,188 | ₩4,948 | ₩5,108 | +1.87% | 2.8만 |
|---|
| 2026.01.26 | ₩5,095 | ₩5,202 | ₩4,894 | ₩5,055 | -0.79% | 4.2만 |
|---|
| 2026.01.23 | ₩5,202 | ₩5,268 | ₩5,081 | ₩5,121 | -1.54% | 4.1만 |
|---|
| 2026.01.22 | ₩5,135 | ₩5,268 | ₩5,014 | ₩5,202 | +1.30% | 3.3만 |
|---|
| 2026.01.21 | ₩5,121 | ₩5,228 | ₩5,028 | ₩5,081 | -0.78% | 2.2만 |
|---|
| 2026.01.20 | ₩5,135 | ₩5,335 | ₩5,108 | ₩5,108 | -0.52% | 2.5만 |
|---|
| 2026.01.16 | ₩5,175 | ₩5,268 | ₩5,108 | ₩5,228 | +1.03% | 3만 |
|---|
| 2026.01.15 | ₩5,228 | ₩5,309 | ₩5,041 | ₩5,215 | -0.26% | 5.3만 |
|---|
| 2026.01.14 | ₩5,175 | ₩5,309 | ₩5,041 | ₩5,242 | +1.29% | 3.2만 |
|---|
| 2026.01.13 | ₩5,095 | ₩5,255 | ₩5,001 | ₩5,175 | +1.57% | 2.7만 |
|---|
| 2026.01.12 | ₩5,188 | ₩5,215 | ₩5,028 | ₩5,135 | -1.03% | 3.6만 |
|---|
| 2026.01.09 | ₩5,135 | ₩5,188 | ₩4,988 | ₩5,188 | +1.04% | 2.4만 |
|---|
| 2026.01.08 | ₩5,001 | ₩5,095 | ₩5,001 | ₩5,095 | +1.87% | 8.5천 |
|---|
| 2026.01.07 | ₩5,001 | ₩5,188 | ₩4,948 | ₩5,081 | +1.60% | 3.2만 |
|---|
| 2026.01.06 | ₩4,894 | ₩5,055 | ₩4,841 | ₩4,988 | +1.91% | 4만 |
|---|
| 2026.01.05 | ₩5,014 | ₩5,135 | ₩4,907 | ₩4,907 | -2.13% | 2.9만 |
|---|
| 2026.01.02 | ₩5,215 | ₩5,215 | ₩5,014 | ₩5,014 | -3.85% | 1.2만 |
|---|
| 2025.12.31 | ₩5,081 | ₩5,295 | ₩5,081 | ₩5,188 | +2.11% | 3.1만 |
|---|
| 2025.12.30 | ₩5,295 | ₩5,456 | ₩5,242 | ₩5,255 | -0.76% | 2.3만 |
|---|
| 2025.12.29 | ₩5,496 | ₩5,549 | ₩5,148 | ₩5,268 | -4.14% | 3.3만 |
|---|
| 2025.12.26 | ₩4,921 | ₩5,563 | ₩4,894 | ₩5,509 | +11.96% | 7만 |
|---|
| 2025.12.24 | ₩4,934 | ₩5,081 | ₩4,907 | ₩4,921 | -0.27% | 6.2천 |
|---|
| 2025.12.23 | ₩4,841 | ₩4,961 | ₩4,814 | ₩4,894 | +1.10% | 2.8만 |
|---|
| 2025.12.22 | ₩4,894 | ₩5,081 | ₩4,894 | ₩4,894 | 0.00% | 3.1만 |
|---|
| 2025.12.19 | ₩4,827 | ₩4,948 | ₩4,827 | ₩4,894 | +1.39% | 1.1만 |
|---|
| 2025.12.18 | ₩4,948 | ₩4,988 | ₩4,827 | ₩4,867 | -1.62% | 2.7만 |
|---|
| 2025.12.17 | ₩4,881 | ₩5,001 | ₩4,814 | ₩4,881 | 0.00% | 4.9만 |
|---|
| 2025.12.16 | ₩4,707 | ₩4,894 | ₩4,707 | ₩4,881 | +3.69% | 7.4천 |
|---|
| 2025.12.15 | ₩4,720 | ₩4,988 | ₩4,707 | ₩4,747 | +0.57% | 2.8만 |
|---|
| 2025.12.12 | ₩4,667 | ₩4,827 | ₩4,667 | ₩4,720 | +1.15% | 1.5만 |
|---|
| 2025.12.11 | ₩4,894 | ₩4,921 | ₩4,613 | ₩4,667 | -4.64% | 9.2만 |
|---|
| 2025.12.10 | ₩4,573 | ₩4,934 | ₩4,480 | ₩4,827 | +5.56% | 4.9만 |
|---|
| 2025.12.09 | ₩4,480 | ₩4,613 | ₩4,480 | ₩4,573 | +2.09% | 2.7만 |
|---|
| 2025.12.08 | ₩4,854 | ₩4,854 | ₩4,426 | ₩4,506 | -7.16% | 8.3만 |
|---|
| 2025.12.05 | ₩4,961 | ₩5,014 | ₩4,774 | ₩4,774 | -3.77% | 3.1만 |
|---|
| 2025.12.04 | ₩4,948 | ₩5,028 | ₩4,881 | ₩4,974 | +0.54% | 1.3만 |
|---|
| 2025.12.03 | ₩4,961 | ₩4,961 | ₩4,760 | ₩4,948 | -0.27% | 3.2만 |
|---|
| 2025.12.02 | ₩4,948 | ₩4,961 | ₩4,734 | ₩4,921 | -0.54% | 1.4만 |
|---|
| 2025.12.01 | ₩4,881 | ₩4,961 | ₩4,734 | ₩4,894 | +0.27% | 1.5만 |
|---|
| 2025.11.28 | ₩5,041 | ₩5,081 | ₩4,934 | ₩4,974 | -1.33% | 1.7만 |
|---|
| 2025.11.26 | ₩4,894 | ₩5,135 | ₩4,894 | ₩4,907 | +0.27% | 4만 |
|---|
| 2025.11.25 | ₩4,800 | ₩5,001 | ₩4,734 | ₩4,867 | +1.39% | 7.3만 |
|---|
| 2025.11.24 | ₩4,680 | ₩5,001 | ₩4,680 | ₩4,720 | +0.86% | 1만 |
|---|
| 2025.11.21 | ₩4,506 | ₩4,800 | ₩4,506 | ₩4,667 | +3.56% | 3.9만 |
|---|
| 2025.11.20 | ₩4,907 | ₩4,974 | ₩4,439 | ₩4,493 | -8.45% | 5만 |
|---|
| 2025.11.19 | ₩4,934 | ₩5,108 | ₩4,720 | ₩4,814 | -2.44% | 2.3만 |
|---|
| 2025.11.18 | ₩4,934 | ₩5,081 | ₩4,814 | ₩4,961 | +0.54% | 5.8만 |
|---|
| 2025.11.17 | ₩5,202 | ₩5,282 | ₩4,961 | ₩5,041 | -3.08% | 2.5만 |
|---|
| 2025.11.14 | ₩5,081 | ₩5,175 | ₩5,001 | ₩5,162 | +1.58% | 4.5만 |
|---|
| 2025.11.13 | ₩5,335 | ₩5,523 | ₩5,028 | ₩5,121 | -4.01% | 2.7만 |
|---|
| 2025.11.12 | ₩5,362 | ₩5,509 | ₩5,215 | ₩5,335 | -0.50% | 3.4만 |
|---|
| 2025.11.11 | ₩5,349 | ₩5,536 | ₩5,081 | ₩5,228 | -2.25% | 4.6만 |
|---|
| 2025.11.10 | ₩5,162 | ₩5,509 | ₩5,095 | ₩5,349 | +3.63% | 5.2만 |
|---|
| 2025.11.07 | ₩5,148 | ₩5,175 | ₩4,894 | ₩5,068 | -1.56% | 3.1만 |
|---|
| 2025.11.06 | ₩5,255 | ₩5,416 | ₩5,148 | ₩5,148 | -2.04% | 2만 |
|---|
| 2025.11.05 | ₩5,202 | ₩5,375 | ₩5,081 | ₩5,268 | +1.29% | 4.5만 |
|---|
| 2025.11.04 | ₩5,362 | ₩5,536 | ₩5,175 | ₩5,215 | -2.74% | 4.5만 |
|---|
| 2025.11.03 | ₩5,536 | ₩5,563 | ₩5,228 | ₩5,456 | -1.45% | 7만 |
|---|
| 2025.10.31 | ₩5,683 | ₩5,777 | ₩5,362 | ₩5,456 | -4.00% | 7.9만 |
|---|
| 2025.10.30 | ₩5,656 | ₩5,790 | ₩5,603 | ₩5,696 | +0.71% | 6만 |
|---|
| 2025.10.29 | ₩5,950 | ₩5,950 | ₩5,603 | ₩5,656 | -4.94% | 2.8만 |
|---|
| 2025.10.28 | ₩5,897 | ₩6,017 | ₩5,870 | ₩5,950 | +0.91% | 2.6만 |
|---|
| 2025.10.27 | ₩6,098 | ₩6,218 | ₩5,884 | ₩5,897 | -3.29% | 3.6만 |
|---|
| 2025.10.24 | ₩5,683 | ₩6,071 | ₩5,670 | ₩6,017 | +5.88% | 9.4만 |
|---|
| 2025.10.23 | ₩5,616 | ₩5,777 | ₩5,509 | ₩5,643 | +0.48% | 6.1만 |
|---|
| 2025.10.22 | ₩5,656 | ₩5,763 | ₩5,536 | ₩5,603 | -0.95% | 7.5만 |
|---|
| 2025.10.21 | ₩5,656 | ₩5,830 | ₩5,549 | ₩5,670 | +0.24% | 9.2만 |
|---|
| 2025.10.20 | ₩5,656 | ₩6,004 | ₩5,603 | ₩5,630 | -0.47% | 7.1만 |
|---|
| 2025.10.17 | ₩5,737 | ₩6,044 | ₩5,589 | ₩5,643 | -1.63% | 8.5만 |
|---|
| 2025.10.16 | ₩5,964 | ₩6,084 | ₩5,750 | ₩5,803 | -2.69% | 3만 |
|---|
| 2025.10.15 | ₩6,017 | ₩6,071 | ₩5,803 | ₩5,910 | -1.78% | 3.8만 |
|---|
| 2025.10.14 | ₩5,830 | ₩5,977 | ₩5,750 | ₩5,924 | +1.61% | 1.8만 |
|---|
| 2025.10.13 | ₩5,763 | ₩6,004 | ₩5,683 | ₩5,897 | +2.32% | 8.9만 |
|---|
| 2025.10.10 | ₩5,964 | ₩6,071 | ₩5,616 | ₩5,616 | -5.83% | 6.9만 |
|---|