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 | ₩5,985 | ₩6,333 | ₩5,758 | ₩6,199 | +3.58% | 5.8만 |
| 2026.10.08 | ₩6,186 | ₩6,186 | ₩5,918 | ₩5,972 | -3.46% | 9.7만 |
| 2026.10.07 | ₩5,584 | ₩6,374 | ₩5,543 | ₩6,226 | +11.51% | 31.5만 |
| 2026.10.06 | ₩5,369 | ₩5,423 | ₩5,302 | ₩5,343 | -0.50% | 3.6만 |
| 2026.10.05 | ₩5,316 | ₩5,423 | ₩5,316 | ₩5,356 | +0.76% | 3.7만 |
| 2026.10.02 | ₩5,276 | ₩5,369 | ₩5,222 | ₩5,329 | +1.02% | 4.6만 |
| 2026.10.01 | ₩5,235 | ₩5,289 | ₩5,168 | ₩5,276 | +0.77% | 3.6만 |
| 2026.09.30 | ₩5,329 | ₩5,356 | ₩5,222 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,222 |
| -2.01% |
| 2.3만 |
| 2026.09.29 | ₩5,276 | ₩5,343 | ₩5,222 | ₩5,302 | +0.51% | 3.1만 |
|---|
| 2026.09.28 | ₩5,356 | ₩5,423 | ₩5,222 | ₩5,249 | -2.00% | 8.1만 |
|---|
| 2026.09.25 | ₩5,396 | ₩5,476 | ₩5,356 | ₩5,436 | +0.74% | 3.7만 |
|---|
| 2026.09.24 | ₩5,450 | ₩5,584 | ₩5,396 | ₩5,476 | +0.49% | 3.9만 |
|---|
| 2026.09.23 | ₩5,490 | ₩5,543 | ₩5,383 | ₩5,409 | -1.46% | 7.5만 |
|---|
| 2026.09.22 | ₩5,637 | ₩5,664 | ₩5,476 | ₩5,543 | -1.66% | 5.6만 |
|---|
| 2026.09.21 | ₩5,650 | ₩5,691 | ₩5,530 | ₩5,664 | +0.24% | 3.2만 |
|---|
| 2026.09.18 | ₩5,570 | ₩5,570 | ₩5,450 | ₩5,543 | -0.48% | 5.4만 |
|---|
| 2026.09.17 | ₩5,543 | ₩5,704 | ₩5,517 | ₩5,624 | +1.45% | 8.3만 |
|---|
| 2026.09.16 | ₩5,503 | ₩5,584 | ₩5,463 | ₩5,543 | +0.73% | 4.2만 |
|---|
| 2026.09.15 | ₩5,597 | ₩5,624 | ₩5,356 | ₩5,463 | -2.39% | 7.3만 |
|---|
| 2026.09.14 | ₩5,209 | ₩5,677 | ₩5,088 | ₩5,584 | +7.20% | 38.5만 |
|---|
| 2026.09.11 | ₩4,954 | ₩5,343 | ₩4,954 | ₩5,168 | +4.32% | 30.9만 |
|---|
| 2026.09.10 | ₩4,553 | ₩4,633 | ₩4,553 | ₩4,593 | +0.88% | 4만 |
|---|
| 2026.09.09 | ₩4,767 | ₩4,780 | ₩4,539 | ₩4,593 | -3.65% | 4.2만 |
|---|
| 2026.09.08 | ₩4,593 | ₩4,780 | ₩4,566 | ₩4,753 | +3.50% | 4.4만 |
|---|
| 2026.09.04 | ₩4,619 | ₩4,646 | ₩4,566 | ₩4,646 | +0.58% | 2.2만 |
|---|
| 2026.09.03 | ₩4,606 | ₩4,646 | ₩4,593 | ₩4,646 | +0.87% | 2.1만 |
|---|
| 2026.09.02 | ₩4,606 | ₩4,646 | ₩4,593 | ₩4,619 | +0.29% | 2.9만 |
|---|
| 2026.09.01 | ₩4,579 | ₩4,619 | ₩4,553 | ₩4,593 | +0.29% | 1.3만 |
|---|
| 2026.08.31 | ₩4,593 | ₩4,673 | ₩4,579 | ₩4,579 | -0.29% | 1.3만 |
|---|
| 2026.08.28 | ₩4,633 | ₩4,673 | ₩4,566 | ₩4,593 | -0.87% | 1.8만 |
|---|
| 2026.08.27 | ₩4,646 | ₩4,660 | ₩4,566 | ₩4,633 | -0.29% | 4.1만 |
|---|
| 2026.08.26 | ₩4,646 | ₩4,660 | ₩4,566 | ₩4,633 | -0.29% | 7.9만 |
|---|
| 2026.08.25 | ₩4,646 | ₩4,713 | ₩4,553 | ₩4,633 | -0.29% | 1.8만 |
|---|
| 2026.08.24 | ₩4,673 | ₩4,753 | ₩4,619 | ₩4,633 | -0.86% | 4.4만 |
|---|
| 2026.08.21 | ₩4,740 | ₩4,740 | ₩4,646 | ₩4,727 | -0.28% | 2만 |
|---|
| 2026.08.20 | ₩4,727 | ₩4,740 | ₩4,686 | ₩4,727 | 0.00% | 1.2만 |
|---|
| 2026.08.19 | ₩4,727 | ₩4,740 | ₩4,673 | ₩4,713 | -0.28% | 11.6만 |
|---|
| 2026.08.18 | ₩4,753 | ₩4,753 | ₩4,633 | ₩4,686 | -1.41% | 7.5만 |
|---|
| 2026.08.17 | ₩4,740 | ₩4,780 | ₩4,673 | ₩4,713 | -0.56% | 3.1만 |
|---|
| 2026.08.14 | ₩4,753 | ₩4,767 | ₩4,660 | ₩4,727 | -0.56% | 2만 |
|---|
| 2026.08.13 | ₩4,767 | ₩4,767 | ₩4,686 | ₩4,727 | -0.84% | 2.7만 |
|---|
| 2026.08.12 | ₩4,686 | ₩4,767 | ₩4,646 | ₩4,740 | +1.14% | 8.3만 |
|---|
| 2026.08.11 | ₩4,646 | ₩4,700 | ₩4,646 | ₩4,660 | +0.29% | 9.2천 |
|---|
| 2026.08.10 | ₩4,633 | ₩4,713 | ₩4,633 | ₩4,660 | +0.58% | 2.7만 |
|---|
| 2026.08.07 | ₩4,700 | ₩4,753 | ₩4,660 | ₩4,686 | -0.28% | 2.3만 |
|---|
| 2026.08.06 | ₩4,633 | ₩4,700 | ₩4,566 | ₩4,686 | +1.16% | 5.3만 |
|---|
| 2026.08.05 | ₩4,553 | ₩4,673 | ₩4,486 | ₩4,673 | +2.65% | 12.9만 |
|---|
| 2026.08.04 | ₩4,566 | ₩4,660 | ₩4,472 | ₩4,553 | -0.29% | 6.5만 |
|---|
| 2026.08.03 | ₩4,579 | ₩4,780 | ₩4,486 | ₩4,539 | -0.88% | 9.8만 |
|---|
| 2026.07.31 | ₩4,593 | ₩4,660 | ₩4,392 | ₩4,579 | -0.29% | 12.5만 |
|---|
| 2026.07.30 | ₩4,365 | ₩4,553 | ₩4,352 | ₩4,539 | +3.99% | 2.9만 |
|---|
| 2026.07.29 | ₩4,566 | ₩4,606 | ₩4,312 | ₩4,325 | -5.28% | 13.4만 |
|---|
| 2026.07.28 | ₩4,553 | ₩4,619 | ₩4,526 | ₩4,553 | 0.00% | 3.4만 |
|---|
| 2026.07.27 | ₩4,633 | ₩4,660 | ₩4,553 | ₩4,566 | -1.45% | 3.3만 |
|---|
| 2026.07.24 | ₩4,673 | ₩4,700 | ₩4,566 | ₩4,606 | -1.43% | 2.3만 |
|---|
| 2026.07.23 | ₩4,660 | ₩4,673 | ₩4,579 | ₩4,633 | -0.57% | 1.7만 |
|---|
| 2026.07.22 | ₩4,633 | ₩4,767 | ₩4,633 | ₩4,713 | +1.73% | 5.1만 |
|---|
| 2026.07.21 | ₩4,633 | ₩4,673 | ₩4,606 | ₩4,660 | +0.58% | 2.8만 |
|---|
| 2026.07.20 | ₩4,700 | ₩4,700 | ₩4,566 | ₩4,619 | -1.71% | 2.1만 |
|---|
| 2026.07.17 | ₩4,633 | ₩4,727 | ₩4,619 | ₩4,713 | +1.73% | 3.6만 |
|---|
| 2026.07.16 | ₩4,660 | ₩4,753 | ₩4,619 | ₩4,673 | +0.29% | 1.2만 |
|---|
| 2026.07.15 | ₩4,740 | ₩4,780 | ₩4,686 | ₩4,686 | -1.13% | 2.7만 |
|---|
| 2026.07.14 | ₩4,686 | ₩4,794 | ₩4,686 | ₩4,740 | +1.14% | 1.7만 |
|---|
| 2026.07.13 | ₩4,740 | ₩4,753 | ₩4,713 | ₩4,727 | -0.28% | 8.4천 |
|---|
| 2026.07.10 | ₩4,753 | ₩4,767 | ₩4,673 | ₩4,727 | -0.56% | 2.3만 |
|---|
| 2026.07.09 | ₩4,794 | ₩4,874 | ₩4,646 | ₩4,753 | -0.84% | 3.4만 |
|---|
| 2026.07.08 | ₩4,593 | ₩4,981 | ₩4,593 | ₩4,767 | +3.79% | 17.8만 |
|---|
| 2026.07.07 | ₩4,593 | ₩4,593 | ₩4,486 | ₩4,593 | 0.00% | 3만 |
|---|
| 2026.07.06 | ₩4,566 | ₩4,673 | ₩4,459 | ₩4,512 | -1.17% | 5.1만 |
|---|
| 2026.07.02 | ₩4,606 | ₩4,673 | ₩4,526 | ₩4,579 | -0.58% | 4.4만 |
|---|
| 2026.07.01 | ₩4,539 | ₩4,646 | ₩4,499 | ₩4,606 | +1.47% | 5.6만 |
|---|
| 2026.06.30 | ₩4,486 | ₩4,553 | ₩4,405 | ₩4,472 | -0.30% | 1.4만 |
|---|
| 2026.06.29 | ₩4,472 | ₩4,579 | ₩4,405 | ₩4,512 | +0.90% | 5.9만 |
|---|
| 2026.06.26 | ₩4,445 | ₩4,512 | ₩4,445 | ₩4,486 | +0.90% | 1.6만 |
|---|
| 2026.06.25 | ₩4,459 | ₩4,499 | ₩4,378 | ₩4,432 | -0.60% | 7.4만 |
|---|
| 2026.06.24 | ₩4,445 | ₩4,579 | ₩4,405 | ₩4,419 | -0.60% | 10.1만 |
|---|
| 2026.06.23 | ₩4,459 | ₩4,512 | ₩4,445 | ₩4,459 | 0.00% | 2.5만 |
|---|
| 2026.06.22 | ₩4,419 | ₩4,526 | ₩4,365 | ₩4,486 | +1.52% | 12.2만 |
|---|
| 2026.06.18 | ₩4,512 | ₩4,646 | ₩4,459 | ₩4,459 | -1.19% | 6.1만 |
|---|
| 2026.06.17 | ₩4,526 | ₩4,593 | ₩4,432 | ₩4,512 | -0.30% | 21.3만 |
|---|
| 2026.06.16 | ₩4,486 | ₩4,606 | ₩4,365 | ₩4,512 | +0.60% | 25.9만 |
|---|
| 2026.06.15 | ₩5,021 | ₩5,021 | ₩4,298 | ₩4,445 | -11.47% | 55.6만 |
|---|
| 2026.06.12 | ₩5,798 | ₩5,851 | ₩5,637 | ₩5,650 | -2.54% | 4.4만 |
|---|
| 2026.06.11 | ₩5,650 | ₩5,851 | ₩5,610 | ₩5,624 | -0.47% | 3만 |
|---|
| 2026.06.10 | ₩5,771 | ₩5,851 | ₩5,650 | ₩5,717 | -0.93% | 5만 |
|---|
| 2026.06.09 | ₩5,784 | ₩5,945 | ₩5,664 | ₩5,731 | -0.93% | 4.2만 |
|---|
| 2026.06.08 | ₩5,811 | ₩5,905 | ₩5,637 | ₩5,771 | -0.69% | 2.7만 |
|---|
| 2026.06.05 | ₩6,079 | ₩6,079 | ₩5,637 | ₩5,744 | -5.51% | 7.5만 |
|---|
| 2026.06.04 | ₩6,012 | ₩6,146 | ₩5,825 | ₩6,025 | +0.22% | 4.8만 |
|---|
| 2026.06.03 | ₩6,012 | ₩6,119 | ₩5,905 | ₩5,999 | -0.22% | 2.6만 |
|---|
| 2026.06.02 | ₩5,892 | ₩6,012 | ₩5,825 | ₩5,972 | +1.36% | 1.2만 |
|---|
| 2026.06.01 | ₩5,731 | ₩5,892 | ₩5,584 | ₩5,851 | +2.10% | 9.8만 |
|---|
| 2026.05.29 | ₩5,865 | ₩5,958 | ₩5,731 | ₩5,758 | -1.83% | 2.6만 |
|---|
| 2026.05.28 | ₩6,012 | ₩6,079 | ₩5,865 | ₩5,878 | -2.23% | 2.4만 |
|---|
| 2026.05.27 | ₩5,811 | ₩6,025 | ₩5,811 | ₩6,025 | +3.69% | 4만 |
|---|
| 2026.05.26 | ₩5,865 | ₩5,958 | ₩5,704 | ₩5,838 | -0.46% | 2.3만 |
|---|
| 2026.05.22 | ₩5,744 | ₩5,825 | ₩5,717 | ₩5,784 | +0.70% | 1만 |
|---|
| 2026.05.21 | ₩5,664 | ₩5,771 | ₩5,664 | ₩5,704 | +0.71% | 1.6만 |
|---|
| 2026.05.20 | ₩5,610 | ₩5,838 | ₩5,610 | ₩5,704 | +1.67% | 3.2만 |
|---|
| 2026.05.19 | ₩5,637 | ₩5,717 | ₩5,597 | ₩5,597 | -0.71% | 3.4만 |
|---|
| 2026.05.18 | ₩5,637 | ₩5,704 | ₩5,570 | ₩5,624 | -0.24% | 4.2만 |
|---|
| 2026.05.15 | ₩5,691 | ₩5,865 | ₩5,610 | ₩5,637 | -0.94% | 2.7만 |
|---|
| 2026.05.14 | ₩5,784 | ₩5,892 | ₩5,691 | ₩5,744 | -0.69% | 4만 |
|---|
| 2026.05.13 | ₩5,838 | ₩5,918 | ₩5,744 | ₩5,784 | -0.92% | 1.8만 |
|---|
| 2026.05.12 | ₩5,717 | ₩5,985 | ₩5,624 | ₩5,784 | +1.17% | 10.1만 |
|---|
| 2026.05.11 | ₩6,186 | ₩6,186 | ₩5,731 | ₩5,771 | -6.71% | 4.1만 |
|---|
| 2026.05.08 | ₩5,744 | ₩6,025 | ₩5,691 | ₩5,945 | +3.50% | 9.6만 |
|---|
| 2026.05.07 | ₩6,226 | ₩6,240 | ₩5,517 | ₩5,704 | -8.39% | 13.7만 |
|---|
| 2026.05.06 | ₩6,440 | ₩6,507 | ₩6,280 | ₩6,293 | -2.29% | 2.7만 |
|---|
| 2026.05.05 | ₩6,240 | ₩6,521 | ₩6,240 | ₩6,440 | +3.22% | 5.8만 |
|---|
| 2026.05.04 | ₩6,440 | ₩6,440 | ₩6,173 | ₩6,240 | -3.12% | 2.4만 |
|---|
| 2026.05.01 | ₩6,266 | ₩6,494 | ₩6,213 | ₩6,427 | +2.56% | 3.4만 |
|---|
| 2026.04.30 | ₩6,320 | ₩6,320 | ₩6,213 | ₩6,226 | -1.48% | 2.8만 |
|---|
| 2026.04.29 | ₩6,467 | ₩6,628 | ₩6,173 | ₩6,253 | -3.31% | 4.6만 |
|---|
| 2026.04.28 | ₩6,628 | ₩6,735 | ₩6,494 | ₩6,548 | -1.21% | 5.8만 |
|---|
| 2026.04.27 | ₩6,106 | ₩6,708 | ₩6,092 | ₩6,588 | +7.89% | 9.9만 |
|---|
| 2026.04.24 | ₩6,146 | ₩6,226 | ₩5,958 | ₩6,066 | -1.31% | 7.2만 |
|---|
| 2026.04.23 | ₩6,066 | ₩6,119 | ₩5,972 | ₩6,092 | +0.44% | 5.9만 |
|---|
| 2026.04.22 | ₩6,039 | ₩6,092 | ₩5,905 | ₩6,039 | 0.00% | 3.4만 |
|---|
| 2026.04.21 | ₩6,186 | ₩6,240 | ₩5,945 | ₩6,039 | -2.38% | 2.8만 |
|---|
| 2026.04.20 | ₩6,119 | ₩6,280 | ₩6,106 | ₩6,199 | +1.31% | 2.9만 |
|---|
| 2026.04.17 | ₩6,012 | ₩6,226 | ₩5,892 | ₩6,159 | +2.45% | 8만 |
|---|
| 2026.04.16 | ₩6,280 | ₩6,293 | ₩5,932 | ₩5,999 | -4.48% | 6.7만 |
|---|
| 2026.04.15 | ₩6,159 | ₩6,333 | ₩6,012 | ₩6,253 | +1.52% | 2.5만 |
|---|
| 2026.04.14 | ₩6,146 | ₩6,467 | ₩6,025 | ₩6,106 | -0.65% | 16.6만 |
|---|
| 2026.04.13 | ₩5,865 | ₩6,106 | ₩5,838 | ₩6,106 | +4.11% | 6.2만 |
|---|
| 2026.04.10 | ₩5,838 | ₩5,945 | ₩5,758 | ₩5,918 | +1.38% | 3.4만 |
|---|
| 2026.04.09 | ₩5,784 | ₩5,851 | ₩5,624 | ₩5,838 | +0.93% | 4.6만 |
|---|
| 2026.04.08 | ₩5,758 | ₩5,999 | ₩5,758 | ₩5,811 | +0.93% | 7.2만 |
|---|
| 2026.04.07 | ₩5,758 | ₩5,798 | ₩5,570 | ₩5,731 | -0.47% | 2.5만 |
|---|
| 2026.04.06 | ₩5,396 | ₩5,784 | ₩5,396 | ₩5,731 | +6.20% | 5.8만 |
|---|
| 2026.04.02 | ₩5,490 | ₩5,543 | ₩5,289 | ₩5,423 | -1.22% | 3.1만 |
|---|
| 2026.04.01 | ₩5,731 | ₩5,825 | ₩5,436 | ₩5,490 | -4.21% | 5.1만 |
|---|
| 2026.03.31 | ₩5,744 | ₩5,945 | ₩5,597 | ₩5,691 | -0.93% | 3.6만 |
|---|
| 2026.03.30 | ₩5,758 | ₩6,039 | ₩5,637 | ₩5,744 | -0.23% | 8.9만 |
|---|
| 2026.03.27 | ₩5,892 | ₩5,932 | ₩5,584 | ₩5,691 | -3.41% | 5.8만 |
|---|
| 2026.03.26 | ₩5,972 | ₩6,320 | ₩5,717 | ₩5,958 | -0.22% | 8.4만 |
|---|
| 2026.03.25 | ₩6,052 | ₩6,146 | ₩5,958 | ₩6,052 | 0.00% | 4.2만 |
|---|
| 2026.03.24 | ₩6,280 | ₩6,280 | ₩5,892 | ₩6,052 | -3.62% | 10.6만 |
|---|
| 2026.03.23 | ₩5,958 | ₩6,427 | ₩5,958 | ₩6,280 | +5.39% | 21.7만 |
|---|
| 2026.03.20 | ₩5,744 | ₩6,012 | ₩5,731 | ₩5,865 | +2.10% | 21.8만 |
|---|
| 2026.03.19 | ₩6,106 | ₩6,119 | ₩5,463 | ₩5,784 | -5.26% | 31.6만 |
|---|
| 2026.03.18 | ₩5,624 | ₩6,213 | ₩5,503 | ₩6,133 | +9.05% | 65.4만 |
|---|
| 2026.03.17 | ₩5,195 | ₩5,731 | ₩4,954 | ₩5,517 | +6.19% | 274.4만 |
|---|
| 2026.03.16 | ₩4,218 | ₩4,271 | ₩4,191 | ₩4,245 | +0.63% | 50.9만 |
|---|
| 2026.03.13 | ₩4,178 | ₩4,285 | ₩4,151 | ₩4,191 | +0.32% | 4.2만 |
|---|
| 2026.03.12 | ₩4,218 | ₩4,231 | ₩4,151 | ₩4,178 | -0.95% | 1.4만 |
|---|
| 2026.03.11 | ₩4,271 | ₩4,271 | ₩4,151 | ₩4,191 | -1.88% | 1.3만 |
|---|
| 2026.03.10 | ₩4,204 | ₩4,285 | ₩4,191 | ₩4,231 | +0.64% | 1.4만 |
|---|
| 2026.03.09 | ₩4,218 | ₩4,231 | ₩4,151 | ₩4,218 | 0.00% | 1.6만 |
|---|
| 2026.03.06 | ₩4,178 | ₩4,285 | ₩4,164 | ₩4,245 | +1.60% | 2.7만 |
|---|
| 2026.03.05 | ₩4,164 | ₩4,271 | ₩4,111 | ₩4,271 | +2.57% | 2.3만 |
|---|
| 2026.03.04 | ₩4,151 | ₩4,178 | ₩4,111 | ₩4,178 | +0.65% | 6.7천 |
|---|
| 2026.03.03 | ₩4,030 | ₩4,137 | ₩3,923 | ₩4,137 | +2.66% | 5.4만 |
|---|
| 2026.03.02 | ₩4,137 | ₩4,164 | ₩3,950 | ₩4,097 | -0.97% | 6.3만 |
|---|
| 2026.02.27 | ₩4,164 | ₩4,204 | ₩4,097 | ₩4,178 | +0.32% | 9.2천 |
|---|
| 2026.02.26 | ₩4,178 | ₩4,245 | ₩4,097 | ₩4,218 | +0.96% | 5.1만 |
|---|
| 2026.02.25 | ₩4,271 | ₩4,312 | ₩4,137 | ₩4,151 | -2.82% | 2.9만 |
|---|
| 2026.02.24 | ₩4,164 | ₩4,352 | ₩4,164 | ₩4,245 | +1.93% | 2.5만 |
|---|
| 2026.02.23 | ₩4,258 | ₩4,285 | ₩4,084 | ₩4,164 | -2.20% | 4.3만 |
|---|
| 2026.02.20 | ₩4,191 | ₩4,325 | ₩4,191 | ₩4,285 | +2.24% | 3.1만 |
|---|
| 2026.02.19 | ₩4,137 | ₩4,204 | ₩4,070 | ₩4,204 | +1.62% | 1.9만 |
|---|
| 2026.02.18 | ₩4,111 | ₩4,164 | ₩4,084 | ₩4,164 | +1.30% | 2.8만 |
|---|
| 2026.02.17 | ₩4,137 | ₩4,245 | ₩4,057 | ₩4,111 | -0.65% | 2.5만 |
|---|
| 2026.02.13 | ₩4,204 | ₩4,271 | ₩4,070 | ₩4,191 | -0.32% | 3.9만 |
|---|
| 2026.02.12 | ₩4,285 | ₩4,352 | ₩4,030 | ₩4,124 | -3.75% | 6.7만 |
|---|
| 2026.02.11 | ₩4,097 | ₩4,285 | ₩4,044 | ₩4,271 | +4.25% | 7.2만 |
|---|
| 2026.02.10 | ₩4,218 | ₩4,218 | ₩4,084 | ₩4,084 | -3.17% | 3.4만 |
|---|
| 2026.02.09 | ₩4,137 | ₩4,352 | ₩4,057 | ₩4,124 | -0.32% | 10.8만 |
|---|
| 2026.02.06 | ₩4,137 | ₩4,271 | ₩4,084 | ₩4,151 | +0.32% | 7.2만 |
|---|
| 2026.02.05 | ₩4,044 | ₩4,191 | ₩3,950 | ₩4,030 | -0.33% | 4.5만 |
|---|
| 2026.02.04 | ₩4,097 | ₩4,218 | ₩4,030 | ₩4,111 | +0.33% | 5.4만 |
|---|
| 2026.02.03 | ₩3,963 | ₩4,124 | ₩3,937 | ₩4,057 | +2.36% | 7.2만 |
|---|
| 2026.02.02 | ₩4,271 | ₩4,338 | ₩3,923 | ₩3,937 | -7.84% | 14.4만 |
|---|
| 2026.01.30 | ₩4,298 | ₩4,459 | ₩4,151 | ₩4,271 | -0.62% | 8.9만 |
|---|
| 2026.01.29 | ₩4,968 | ₩4,994 | ₩4,285 | ₩4,285 | -13.75% | 27만 |
|---|
| 2026.01.28 | ₩5,115 | ₩5,195 | ₩4,968 | ₩5,035 | -1.57% | 6.5만 |
|---|
| 2026.01.27 | ₩5,021 | ₩5,195 | ₩4,954 | ₩5,115 | +1.87% | 2.8만 |
|---|
| 2026.01.26 | ₩5,102 | ₩5,209 | ₩4,901 | ₩5,061 | -0.79% | 4.2만 |
|---|
| 2026.01.23 | ₩5,209 | ₩5,276 | ₩5,088 | ₩5,128 | -1.54% | 4.1만 |
|---|
| 2026.01.22 | ₩5,142 | ₩5,276 | ₩5,021 | ₩5,209 | +1.30% | 3.3만 |
|---|
| 2026.01.21 | ₩5,128 | ₩5,235 | ₩5,035 | ₩5,088 | -0.78% | 2.2만 |
|---|
| 2026.01.20 | ₩5,142 | ₩5,343 | ₩5,115 | ₩5,115 | -0.52% | 2.5만 |
|---|
| 2026.01.16 | ₩5,182 | ₩5,276 | ₩5,115 | ₩5,235 | +1.03% | 3만 |
|---|
| 2026.01.15 | ₩5,235 | ₩5,316 | ₩5,048 | ₩5,222 | -0.26% | 5.3만 |
|---|
| 2026.01.14 | ₩5,182 | ₩5,316 | ₩5,048 | ₩5,249 | +1.29% | 3.2만 |
|---|
| 2026.01.13 | ₩5,102 | ₩5,262 | ₩5,008 | ₩5,182 | +1.57% | 2.7만 |
|---|
| 2026.01.12 | ₩5,195 | ₩5,222 | ₩5,035 | ₩5,142 | -1.03% | 3.6만 |
|---|
| 2026.01.09 | ₩5,142 | ₩5,195 | ₩4,994 | ₩5,195 | +1.04% | 2.4만 |
|---|
| 2026.01.08 | ₩5,008 | ₩5,102 | ₩5,008 | ₩5,102 | +1.87% | 8.5천 |
|---|
| 2026.01.07 | ₩5,008 | ₩5,195 | ₩4,954 | ₩5,088 | +1.60% | 3.2만 |
|---|
| 2026.01.06 | ₩4,901 | ₩5,061 | ₩4,847 | ₩4,994 | +1.91% | 4만 |
|---|
| 2026.01.05 | ₩5,021 | ₩5,142 | ₩4,914 | ₩4,914 | -2.13% | 2.9만 |
|---|
| 2026.01.02 | ₩5,222 | ₩5,222 | ₩5,021 | ₩5,021 | -3.85% | 1.2만 |
|---|
| 2025.12.31 | ₩5,088 | ₩5,302 | ₩5,088 | ₩5,195 | +2.11% | 3.1만 |
|---|
| 2025.12.30 | ₩5,302 | ₩5,463 | ₩5,249 | ₩5,262 | -0.76% | 2.3만 |
|---|
| 2025.12.29 | ₩5,503 | ₩5,557 | ₩5,155 | ₩5,276 | -4.14% | 3.3만 |
|---|
| 2025.12.26 | ₩4,927 | ₩5,570 | ₩4,901 | ₩5,517 | +11.96% | 7만 |
|---|
| 2025.12.24 | ₩4,941 | ₩5,088 | ₩4,914 | ₩4,927 | -0.27% | 6.2천 |
|---|
| 2025.12.23 | ₩4,847 | ₩4,968 | ₩4,820 | ₩4,901 | +1.10% | 2.8만 |
|---|
| 2025.12.22 | ₩4,901 | ₩5,088 | ₩4,901 | ₩4,901 | 0.00% | 3.1만 |
|---|
| 2025.12.19 | ₩4,834 | ₩4,954 | ₩4,834 | ₩4,901 | +1.39% | 1.1만 |
|---|
| 2025.12.18 | ₩4,954 | ₩4,994 | ₩4,834 | ₩4,874 | -1.62% | 2.7만 |
|---|
| 2025.12.17 | ₩4,887 | ₩5,008 | ₩4,820 | ₩4,887 | 0.00% | 4.9만 |
|---|
| 2025.12.16 | ₩4,713 | ₩4,901 | ₩4,713 | ₩4,887 | +3.69% | 7.4천 |
|---|
| 2025.12.15 | ₩4,727 | ₩4,994 | ₩4,713 | ₩4,753 | +0.57% | 2.8만 |
|---|
| 2025.12.12 | ₩4,673 | ₩4,834 | ₩4,673 | ₩4,727 | +1.15% | 1.5만 |
|---|
| 2025.12.11 | ₩4,901 | ₩4,927 | ₩4,619 | ₩4,673 | -4.64% | 9.2만 |
|---|
| 2025.12.10 | ₩4,579 | ₩4,941 | ₩4,486 | ₩4,834 | +5.56% | 4.9만 |
|---|
| 2025.12.09 | ₩4,486 | ₩4,619 | ₩4,486 | ₩4,579 | +2.09% | 2.7만 |
|---|
| 2025.12.08 | ₩4,860 | ₩4,860 | ₩4,432 | ₩4,512 | -7.16% | 8.3만 |
|---|
| 2025.12.05 | ₩4,968 | ₩5,021 | ₩4,780 | ₩4,780 | -3.77% | 3.1만 |
|---|
| 2025.12.04 | ₩4,954 | ₩5,035 | ₩4,887 | ₩4,981 | +0.54% | 1.3만 |
|---|
| 2025.12.03 | ₩4,968 | ₩4,968 | ₩4,767 | ₩4,954 | -0.27% | 3.2만 |
|---|
| 2025.12.02 | ₩4,954 | ₩4,968 | ₩4,740 | ₩4,927 | -0.54% | 1.4만 |
|---|
| 2025.12.01 | ₩4,887 | ₩4,968 | ₩4,740 | ₩4,901 | +0.27% | 1.5만 |
|---|
| 2025.11.28 | ₩5,048 | ₩5,088 | ₩4,941 | ₩4,981 | -1.33% | 1.7만 |
|---|
| 2025.11.26 | ₩4,901 | ₩5,142 | ₩4,901 | ₩4,914 | +0.27% | 4만 |
|---|
| 2025.11.25 | ₩4,807 | ₩5,008 | ₩4,740 | ₩4,874 | +1.39% | 7.3만 |
|---|
| 2025.11.24 | ₩4,686 | ₩5,008 | ₩4,686 | ₩4,727 | +0.86% | 1만 |
|---|
| 2025.11.21 | ₩4,512 | ₩4,807 | ₩4,512 | ₩4,673 | +3.56% | 3.9만 |
|---|
| 2025.11.20 | ₩4,914 | ₩4,981 | ₩4,445 | ₩4,499 | -8.45% | 5만 |
|---|
| 2025.11.19 | ₩4,941 | ₩5,115 | ₩4,727 | ₩4,820 | -2.44% | 2.3만 |
|---|
| 2025.11.18 | ₩4,941 | ₩5,088 | ₩4,820 | ₩4,968 | +0.54% | 5.8만 |
|---|
| 2025.11.17 | ₩5,209 | ₩5,289 | ₩4,968 | ₩5,048 | -3.08% | 2.5만 |
|---|
| 2025.11.14 | ₩5,088 | ₩5,182 | ₩5,008 | ₩5,168 | +1.58% | 4.5만 |
|---|
| 2025.11.13 | ₩5,343 | ₩5,530 | ₩5,035 | ₩5,128 | -4.01% | 2.7만 |
|---|
| 2025.11.12 | ₩5,369 | ₩5,517 | ₩5,222 | ₩5,343 | -0.50% | 3.4만 |
|---|
| 2025.11.11 | ₩5,356 | ₩5,543 | ₩5,088 | ₩5,235 | -2.25% | 4.6만 |
|---|
| 2025.11.10 | ₩5,168 | ₩5,517 | ₩5,102 | ₩5,356 | +3.63% | 5.2만 |
|---|
| 2025.11.07 | ₩5,155 | ₩5,182 | ₩4,901 | ₩5,075 | -1.56% | 3.1만 |
|---|
| 2025.11.06 | ₩5,262 | ₩5,423 | ₩5,155 | ₩5,155 | -2.04% | 2만 |
|---|
| 2025.11.05 | ₩5,209 | ₩5,383 | ₩5,088 | ₩5,276 | +1.29% | 4.5만 |
|---|
| 2025.11.04 | ₩5,369 | ₩5,543 | ₩5,182 | ₩5,222 | -2.74% | 4.5만 |
|---|
| 2025.11.03 | ₩5,543 | ₩5,570 | ₩5,235 | ₩5,463 | -1.45% | 7만 |
|---|
| 2025.10.31 | ₩5,691 | ₩5,784 | ₩5,369 | ₩5,463 | -4.00% | 7.9만 |
|---|
| 2025.10.30 | ₩5,664 | ₩5,798 | ₩5,610 | ₩5,704 | +0.71% | 6만 |
|---|
| 2025.10.29 | ₩5,958 | ₩5,958 | ₩5,610 | ₩5,664 | -4.94% | 2.8만 |
|---|
| 2025.10.28 | ₩5,905 | ₩6,025 | ₩5,878 | ₩5,958 | +0.91% | 2.6만 |
|---|
| 2025.10.27 | ₩6,106 | ₩6,226 | ₩5,892 | ₩5,905 | -3.29% | 3.6만 |
|---|
| 2025.10.24 | ₩5,691 | ₩6,079 | ₩5,677 | ₩6,025 | +5.88% | 9.4만 |
|---|
| 2025.10.23 | ₩5,624 | ₩5,784 | ₩5,517 | ₩5,650 | +0.48% | 6.1만 |
|---|
| 2025.10.22 | ₩5,664 | ₩5,771 | ₩5,543 | ₩5,610 | -0.95% | 7.5만 |
|---|
| 2025.10.21 | ₩5,664 | ₩5,838 | ₩5,557 | ₩5,677 | +0.24% | 9.2만 |
|---|
| 2025.10.20 | ₩5,664 | ₩6,012 | ₩5,610 | ₩5,637 | -0.47% | 7.1만 |
|---|
| 2025.10.17 | ₩5,744 | ₩6,052 | ₩5,597 | ₩5,650 | -1.63% | 8.5만 |
|---|
| 2025.10.16 | ₩5,972 | ₩6,092 | ₩5,758 | ₩5,811 | -2.69% | 3만 |
|---|
| 2025.10.15 | ₩6,025 | ₩6,079 | ₩5,811 | ₩5,918 | -1.78% | 3.8만 |
|---|
| 2025.10.14 | ₩5,838 | ₩5,985 | ₩5,758 | ₩5,932 | +1.61% | 1.8만 |
|---|
| 2025.10.13 | ₩5,771 | ₩6,012 | ₩5,691 | ₩5,905 | +2.32% | 8.9만 |
|---|
| 2025.10.10 | ₩5,972 | ₩6,079 | ₩5,624 | ₩5,624 | -5.83% | 6.9만 |
|---|