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 | ₩5,997 | ₩6,345 | ₩5,769 | ₩6,211 | +3.58% | 5.8만 |
| 2026.10.08 | ₩6,198 | ₩6,198 | ₩5,930 | ₩5,983 | -3.46% | 9.7만 |
| 2026.10.07 | ₩5,594 | ₩6,386 | ₩5,554 | ₩6,238 | +11.51% | 31.5만 |
| 2026.10.06 | ₩5,379 | ₩5,433 | ₩5,312 | ₩5,353 | -0.50% | 3.6만 |
| 2026.10.05 | ₩5,326 | ₩5,433 | ₩5,326 | ₩5,366 | +0.76% | 3.7만 |
| 2026.10.02 | ₩5,286 | ₩5,379 | ₩5,232 | ₩5,339 | +1.02% | 4.6만 |
| 2026.10.01 | ₩5,245 | ₩5,299 | ₩5,178 | ₩5,286 | +0.77% | 3.6만 |
| 2026.09.30 | ₩5,339 | ₩5,366 | ₩5,232 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,232 |
| -2.01% |
| 2.3만 |
| 2026.09.29 | ₩5,286 | ₩5,353 | ₩5,232 | ₩5,312 | +0.51% | 3.1만 |
|---|
| 2026.09.28 | ₩5,366 | ₩5,433 | ₩5,232 | ₩5,259 | -2.00% | 8.1만 |
|---|
| 2026.09.25 | ₩5,406 | ₩5,487 | ₩5,366 | ₩5,447 | +0.74% | 3.7만 |
|---|
| 2026.09.24 | ₩5,460 | ₩5,594 | ₩5,406 | ₩5,487 | +0.49% | 3.9만 |
|---|
| 2026.09.23 | ₩5,500 | ₩5,554 | ₩5,393 | ₩5,420 | -1.46% | 7.5만 |
|---|
| 2026.09.22 | ₩5,648 | ₩5,675 | ₩5,487 | ₩5,554 | -1.66% | 5.6만 |
|---|
| 2026.09.21 | ₩5,661 | ₩5,701 | ₩5,540 | ₩5,675 | +0.24% | 3.2만 |
|---|
| 2026.09.18 | ₩5,581 | ₩5,581 | ₩5,460 | ₩5,554 | -0.48% | 5.4만 |
|---|
| 2026.09.17 | ₩5,554 | ₩5,715 | ₩5,527 | ₩5,634 | +1.45% | 8.3만 |
|---|
| 2026.09.16 | ₩5,514 | ₩5,594 | ₩5,473 | ₩5,554 | +0.73% | 4.2만 |
|---|
| 2026.09.15 | ₩5,608 | ₩5,634 | ₩5,366 | ₩5,473 | -2.39% | 7.3만 |
|---|
| 2026.09.14 | ₩5,219 | ₩5,688 | ₩5,098 | ₩5,594 | +7.20% | 38.5만 |
|---|
| 2026.09.11 | ₩4,964 | ₩5,353 | ₩4,964 | ₩5,178 | +4.32% | 30.9만 |
|---|
| 2026.09.10 | ₩4,561 | ₩4,642 | ₩4,561 | ₩4,601 | +0.88% | 4만 |
|---|
| 2026.09.09 | ₩4,776 | ₩4,789 | ₩4,548 | ₩4,601 | -3.65% | 4.2만 |
|---|
| 2026.09.08 | ₩4,601 | ₩4,789 | ₩4,575 | ₩4,762 | +3.50% | 4.4만 |
|---|
| 2026.09.04 | ₩4,628 | ₩4,655 | ₩4,575 | ₩4,655 | +0.58% | 2.2만 |
|---|
| 2026.09.03 | ₩4,615 | ₩4,655 | ₩4,601 | ₩4,655 | +0.87% | 2.1만 |
|---|
| 2026.09.02 | ₩4,615 | ₩4,655 | ₩4,601 | ₩4,628 | +0.29% | 2.9만 |
|---|
| 2026.09.01 | ₩4,588 | ₩4,628 | ₩4,561 | ₩4,601 | +0.29% | 1.3만 |
|---|
| 2026.08.31 | ₩4,601 | ₩4,682 | ₩4,588 | ₩4,588 | -0.29% | 1.3만 |
|---|
| 2026.08.28 | ₩4,642 | ₩4,682 | ₩4,575 | ₩4,601 | -0.87% | 1.8만 |
|---|
| 2026.08.27 | ₩4,655 | ₩4,668 | ₩4,575 | ₩4,642 | -0.29% | 4.1만 |
|---|
| 2026.08.26 | ₩4,655 | ₩4,668 | ₩4,575 | ₩4,642 | -0.29% | 7.9만 |
|---|
| 2026.08.25 | ₩4,655 | ₩4,722 | ₩4,561 | ₩4,642 | -0.29% | 1.8만 |
|---|
| 2026.08.24 | ₩4,682 | ₩4,762 | ₩4,628 | ₩4,642 | -0.86% | 4.4만 |
|---|
| 2026.08.21 | ₩4,749 | ₩4,749 | ₩4,655 | ₩4,736 | -0.28% | 2만 |
|---|
| 2026.08.20 | ₩4,736 | ₩4,749 | ₩4,695 | ₩4,736 | 0.00% | 1.2만 |
|---|
| 2026.08.19 | ₩4,736 | ₩4,749 | ₩4,682 | ₩4,722 | -0.28% | 11.6만 |
|---|
| 2026.08.18 | ₩4,762 | ₩4,762 | ₩4,642 | ₩4,695 | -1.41% | 7.5만 |
|---|
| 2026.08.17 | ₩4,749 | ₩4,789 | ₩4,682 | ₩4,722 | -0.56% | 3.1만 |
|---|
| 2026.08.14 | ₩4,762 | ₩4,776 | ₩4,668 | ₩4,736 | -0.56% | 2만 |
|---|
| 2026.08.13 | ₩4,776 | ₩4,776 | ₩4,695 | ₩4,736 | -0.84% | 2.7만 |
|---|
| 2026.08.12 | ₩4,695 | ₩4,776 | ₩4,655 | ₩4,749 | +1.14% | 8.3만 |
|---|
| 2026.08.11 | ₩4,655 | ₩4,709 | ₩4,655 | ₩4,668 | +0.29% | 9.2천 |
|---|
| 2026.08.10 | ₩4,642 | ₩4,722 | ₩4,642 | ₩4,668 | +0.58% | 2.7만 |
|---|
| 2026.08.07 | ₩4,709 | ₩4,762 | ₩4,668 | ₩4,695 | -0.28% | 2.3만 |
|---|
| 2026.08.06 | ₩4,642 | ₩4,709 | ₩4,575 | ₩4,695 | +1.16% | 5.3만 |
|---|
| 2026.08.05 | ₩4,561 | ₩4,682 | ₩4,494 | ₩4,682 | +2.65% | 12.9만 |
|---|
| 2026.08.04 | ₩4,575 | ₩4,668 | ₩4,481 | ₩4,561 | -0.29% | 6.5만 |
|---|
| 2026.08.03 | ₩4,588 | ₩4,789 | ₩4,494 | ₩4,548 | -0.88% | 9.8만 |
|---|
| 2026.07.31 | ₩4,601 | ₩4,668 | ₩4,400 | ₩4,588 | -0.29% | 12.5만 |
|---|
| 2026.07.30 | ₩4,373 | ₩4,561 | ₩4,360 | ₩4,548 | +3.99% | 2.9만 |
|---|
| 2026.07.29 | ₩4,575 | ₩4,615 | ₩4,320 | ₩4,333 | -5.28% | 13.4만 |
|---|
| 2026.07.28 | ₩4,561 | ₩4,628 | ₩4,534 | ₩4,561 | 0.00% | 3.4만 |
|---|
| 2026.07.27 | ₩4,642 | ₩4,668 | ₩4,561 | ₩4,575 | -1.45% | 3.3만 |
|---|
| 2026.07.24 | ₩4,682 | ₩4,709 | ₩4,575 | ₩4,615 | -1.43% | 2.3만 |
|---|
| 2026.07.23 | ₩4,668 | ₩4,682 | ₩4,588 | ₩4,642 | -0.57% | 1.7만 |
|---|
| 2026.07.22 | ₩4,642 | ₩4,776 | ₩4,642 | ₩4,722 | +1.73% | 5.1만 |
|---|
| 2026.07.21 | ₩4,642 | ₩4,682 | ₩4,615 | ₩4,668 | +0.58% | 2.8만 |
|---|
| 2026.07.20 | ₩4,709 | ₩4,709 | ₩4,575 | ₩4,628 | -1.71% | 2.1만 |
|---|
| 2026.07.17 | ₩4,642 | ₩4,736 | ₩4,628 | ₩4,722 | +1.73% | 3.6만 |
|---|
| 2026.07.16 | ₩4,668 | ₩4,762 | ₩4,628 | ₩4,682 | +0.29% | 1.2만 |
|---|
| 2026.07.15 | ₩4,749 | ₩4,789 | ₩4,695 | ₩4,695 | -1.13% | 2.7만 |
|---|
| 2026.07.14 | ₩4,695 | ₩4,803 | ₩4,695 | ₩4,749 | +1.14% | 1.7만 |
|---|
| 2026.07.13 | ₩4,749 | ₩4,762 | ₩4,722 | ₩4,736 | -0.28% | 8.4천 |
|---|
| 2026.07.10 | ₩4,762 | ₩4,776 | ₩4,682 | ₩4,736 | -0.56% | 2.3만 |
|---|
| 2026.07.09 | ₩4,803 | ₩4,883 | ₩4,655 | ₩4,762 | -0.84% | 3.4만 |
|---|
| 2026.07.08 | ₩4,601 | ₩4,990 | ₩4,601 | ₩4,776 | +3.79% | 17.8만 |
|---|
| 2026.07.07 | ₩4,601 | ₩4,601 | ₩4,494 | ₩4,601 | 0.00% | 3만 |
|---|
| 2026.07.06 | ₩4,575 | ₩4,682 | ₩4,467 | ₩4,521 | -1.17% | 5.1만 |
|---|
| 2026.07.02 | ₩4,615 | ₩4,682 | ₩4,534 | ₩4,588 | -0.58% | 4.4만 |
|---|
| 2026.07.01 | ₩4,548 | ₩4,655 | ₩4,508 | ₩4,615 | +1.47% | 5.6만 |
|---|
| 2026.06.30 | ₩4,494 | ₩4,561 | ₩4,414 | ₩4,481 | -0.30% | 1.4만 |
|---|
| 2026.06.29 | ₩4,481 | ₩4,588 | ₩4,414 | ₩4,521 | +0.90% | 5.9만 |
|---|
| 2026.06.26 | ₩4,454 | ₩4,521 | ₩4,454 | ₩4,494 | +0.90% | 1.6만 |
|---|
| 2026.06.25 | ₩4,467 | ₩4,508 | ₩4,387 | ₩4,440 | -0.60% | 7.4만 |
|---|
| 2026.06.24 | ₩4,454 | ₩4,588 | ₩4,414 | ₩4,427 | -0.60% | 10.1만 |
|---|
| 2026.06.23 | ₩4,467 | ₩4,521 | ₩4,454 | ₩4,467 | 0.00% | 2.5만 |
|---|
| 2026.06.22 | ₩4,427 | ₩4,534 | ₩4,373 | ₩4,494 | +1.52% | 12.2만 |
|---|
| 2026.06.18 | ₩4,521 | ₩4,655 | ₩4,467 | ₩4,467 | -1.19% | 6.1만 |
|---|
| 2026.06.17 | ₩4,534 | ₩4,601 | ₩4,440 | ₩4,521 | -0.30% | 21.3만 |
|---|
| 2026.06.16 | ₩4,494 | ₩4,615 | ₩4,373 | ₩4,521 | +0.60% | 25.9만 |
|---|
| 2026.06.15 | ₩5,031 | ₩5,031 | ₩4,306 | ₩4,454 | -11.47% | 55.6만 |
|---|
| 2026.06.12 | ₩5,809 | ₩5,862 | ₩5,648 | ₩5,661 | -2.54% | 4.4만 |
|---|
| 2026.06.11 | ₩5,661 | ₩5,862 | ₩5,621 | ₩5,634 | -0.47% | 3만 |
|---|
| 2026.06.10 | ₩5,782 | ₩5,862 | ₩5,661 | ₩5,728 | -0.93% | 5만 |
|---|
| 2026.06.09 | ₩5,795 | ₩5,956 | ₩5,675 | ₩5,742 | -0.93% | 4.2만 |
|---|
| 2026.06.08 | ₩5,822 | ₩5,916 | ₩5,648 | ₩5,782 | -0.69% | 2.7만 |
|---|
| 2026.06.05 | ₩6,091 | ₩6,091 | ₩5,648 | ₩5,755 | -5.51% | 7.5만 |
|---|
| 2026.06.04 | ₩6,023 | ₩6,158 | ₩5,836 | ₩6,037 | +0.22% | 4.8만 |
|---|
| 2026.06.03 | ₩6,023 | ₩6,131 | ₩5,916 | ₩6,010 | -0.22% | 2.6만 |
|---|
| 2026.06.02 | ₩5,903 | ₩6,023 | ₩5,836 | ₩5,983 | +1.36% | 1.2만 |
|---|
| 2026.06.01 | ₩5,742 | ₩5,903 | ₩5,594 | ₩5,862 | +2.10% | 9.8만 |
|---|
| 2026.05.29 | ₩5,876 | ₩5,970 | ₩5,742 | ₩5,769 | -1.83% | 2.6만 |
|---|
| 2026.05.28 | ₩6,023 | ₩6,091 | ₩5,876 | ₩5,889 | -2.23% | 2.4만 |
|---|
| 2026.05.27 | ₩5,822 | ₩6,037 | ₩5,822 | ₩6,037 | +3.69% | 4만 |
|---|
| 2026.05.26 | ₩5,876 | ₩5,970 | ₩5,715 | ₩5,849 | -0.46% | 2.3만 |
|---|
| 2026.05.22 | ₩5,755 | ₩5,836 | ₩5,728 | ₩5,795 | +0.70% | 1만 |
|---|
| 2026.05.21 | ₩5,675 | ₩5,782 | ₩5,675 | ₩5,715 | +0.71% | 1.6만 |
|---|
| 2026.05.20 | ₩5,621 | ₩5,849 | ₩5,621 | ₩5,715 | +1.67% | 3.2만 |
|---|
| 2026.05.19 | ₩5,648 | ₩5,728 | ₩5,608 | ₩5,608 | -0.71% | 3.4만 |
|---|
| 2026.05.18 | ₩5,648 | ₩5,715 | ₩5,581 | ₩5,634 | -0.24% | 4.2만 |
|---|
| 2026.05.15 | ₩5,701 | ₩5,876 | ₩5,621 | ₩5,648 | -0.94% | 2.7만 |
|---|
| 2026.05.14 | ₩5,795 | ₩5,903 | ₩5,701 | ₩5,755 | -0.69% | 4만 |
|---|
| 2026.05.13 | ₩5,849 | ₩5,930 | ₩5,755 | ₩5,795 | -0.92% | 1.8만 |
|---|
| 2026.05.12 | ₩5,728 | ₩5,997 | ₩5,634 | ₩5,795 | +1.17% | 10.1만 |
|---|
| 2026.05.11 | ₩6,198 | ₩6,198 | ₩5,742 | ₩5,782 | -6.71% | 4.1만 |
|---|
| 2026.05.08 | ₩5,755 | ₩6,037 | ₩5,701 | ₩5,956 | +3.50% | 9.6만 |
|---|
| 2026.05.07 | ₩6,238 | ₩6,251 | ₩5,527 | ₩5,715 | -8.39% | 13.7만 |
|---|
| 2026.05.06 | ₩6,453 | ₩6,520 | ₩6,292 | ₩6,305 | -2.29% | 2.7만 |
|---|
| 2026.05.05 | ₩6,251 | ₩6,533 | ₩6,251 | ₩6,453 | +3.22% | 5.8만 |
|---|
| 2026.05.04 | ₩6,453 | ₩6,453 | ₩6,184 | ₩6,251 | -3.12% | 2.4만 |
|---|
| 2026.05.01 | ₩6,278 | ₩6,506 | ₩6,225 | ₩6,439 | +2.56% | 3.4만 |
|---|
| 2026.04.30 | ₩6,332 | ₩6,332 | ₩6,225 | ₩6,238 | -1.48% | 2.8만 |
|---|
| 2026.04.29 | ₩6,480 | ₩6,641 | ₩6,184 | ₩6,265 | -3.31% | 4.6만 |
|---|
| 2026.04.28 | ₩6,641 | ₩6,748 | ₩6,506 | ₩6,560 | -1.21% | 5.8만 |
|---|
| 2026.04.27 | ₩6,117 | ₩6,721 | ₩6,104 | ₩6,600 | +7.89% | 9.9만 |
|---|
| 2026.04.24 | ₩6,158 | ₩6,238 | ₩5,970 | ₩6,077 | -1.31% | 7.2만 |
|---|
| 2026.04.23 | ₩6,077 | ₩6,131 | ₩5,983 | ₩6,104 | +0.44% | 5.9만 |
|---|
| 2026.04.22 | ₩6,050 | ₩6,104 | ₩5,916 | ₩6,050 | 0.00% | 3.4만 |
|---|
| 2026.04.21 | ₩6,198 | ₩6,251 | ₩5,956 | ₩6,050 | -2.38% | 2.8만 |
|---|
| 2026.04.20 | ₩6,131 | ₩6,292 | ₩6,117 | ₩6,211 | +1.31% | 2.9만 |
|---|
| 2026.04.17 | ₩6,023 | ₩6,238 | ₩5,903 | ₩6,171 | +2.45% | 8만 |
|---|
| 2026.04.16 | ₩6,292 | ₩6,305 | ₩5,943 | ₩6,010 | -4.48% | 6.7만 |
|---|
| 2026.04.15 | ₩6,171 | ₩6,345 | ₩6,023 | ₩6,265 | +1.52% | 2.5만 |
|---|
| 2026.04.14 | ₩6,158 | ₩6,480 | ₩6,037 | ₩6,117 | -0.65% | 16.6만 |
|---|
| 2026.04.13 | ₩5,876 | ₩6,117 | ₩5,849 | ₩6,117 | +4.11% | 6.2만 |
|---|
| 2026.04.10 | ₩5,849 | ₩5,956 | ₩5,769 | ₩5,930 | +1.38% | 3.4만 |
|---|
| 2026.04.09 | ₩5,795 | ₩5,862 | ₩5,634 | ₩5,849 | +0.93% | 4.6만 |
|---|
| 2026.04.08 | ₩5,769 | ₩6,010 | ₩5,769 | ₩5,822 | +0.93% | 7.2만 |
|---|
| 2026.04.07 | ₩5,769 | ₩5,809 | ₩5,581 | ₩5,742 | -0.47% | 2.5만 |
|---|
| 2026.04.06 | ₩5,406 | ₩5,795 | ₩5,406 | ₩5,742 | +6.20% | 5.8만 |
|---|
| 2026.04.02 | ₩5,500 | ₩5,554 | ₩5,299 | ₩5,433 | -1.22% | 3.1만 |
|---|
| 2026.04.01 | ₩5,742 | ₩5,836 | ₩5,447 | ₩5,500 | -4.21% | 5.1만 |
|---|
| 2026.03.31 | ₩5,755 | ₩5,956 | ₩5,608 | ₩5,701 | -0.93% | 3.6만 |
|---|
| 2026.03.30 | ₩5,769 | ₩6,050 | ₩5,648 | ₩5,755 | -0.23% | 8.9만 |
|---|
| 2026.03.27 | ₩5,903 | ₩5,943 | ₩5,594 | ₩5,701 | -3.41% | 5.8만 |
|---|
| 2026.03.26 | ₩5,983 | ₩6,332 | ₩5,728 | ₩5,970 | -0.22% | 8.4만 |
|---|
| 2026.03.25 | ₩6,064 | ₩6,158 | ₩5,970 | ₩6,064 | 0.00% | 4.2만 |
|---|
| 2026.03.24 | ₩6,292 | ₩6,292 | ₩5,903 | ₩6,064 | -3.62% | 10.6만 |
|---|
| 2026.03.23 | ₩5,970 | ₩6,439 | ₩5,970 | ₩6,292 | +5.39% | 21.7만 |
|---|
| 2026.03.20 | ₩5,755 | ₩6,023 | ₩5,742 | ₩5,876 | +2.10% | 21.8만 |
|---|
| 2026.03.19 | ₩6,117 | ₩6,131 | ₩5,473 | ₩5,795 | -5.26% | 31.6만 |
|---|
| 2026.03.18 | ₩5,634 | ₩6,225 | ₩5,514 | ₩6,144 | +9.05% | 65.4만 |
|---|
| 2026.03.17 | ₩5,205 | ₩5,742 | ₩4,964 | ₩5,527 | +6.19% | 274.4만 |
|---|
| 2026.03.16 | ₩4,226 | ₩4,279 | ₩4,199 | ₩4,253 | +0.63% | 50.9만 |
|---|
| 2026.03.13 | ₩4,186 | ₩4,293 | ₩4,159 | ₩4,199 | +0.32% | 4.2만 |
|---|
| 2026.03.12 | ₩4,226 | ₩4,239 | ₩4,159 | ₩4,186 | -0.95% | 1.4만 |
|---|
| 2026.03.11 | ₩4,279 | ₩4,279 | ₩4,159 | ₩4,199 | -1.88% | 1.3만 |
|---|
| 2026.03.10 | ₩4,212 | ₩4,293 | ₩4,199 | ₩4,239 | +0.64% | 1.4만 |
|---|
| 2026.03.09 | ₩4,226 | ₩4,239 | ₩4,159 | ₩4,226 | 0.00% | 1.6만 |
|---|
| 2026.03.06 | ₩4,186 | ₩4,293 | ₩4,172 | ₩4,253 | +1.60% | 2.7만 |
|---|
| 2026.03.05 | ₩4,172 | ₩4,279 | ₩4,118 | ₩4,279 | +2.57% | 2.3만 |
|---|
| 2026.03.04 | ₩4,159 | ₩4,186 | ₩4,118 | ₩4,186 | +0.65% | 6.7천 |
|---|
| 2026.03.03 | ₩4,038 | ₩4,145 | ₩3,931 | ₩4,145 | +2.66% | 5.4만 |
|---|
| 2026.03.02 | ₩4,145 | ₩4,172 | ₩3,957 | ₩4,105 | -0.97% | 6.3만 |
|---|
| 2026.02.27 | ₩4,172 | ₩4,212 | ₩4,105 | ₩4,186 | +0.32% | 9.2천 |
|---|
| 2026.02.26 | ₩4,186 | ₩4,253 | ₩4,105 | ₩4,226 | +0.96% | 5.1만 |
|---|
| 2026.02.25 | ₩4,279 | ₩4,320 | ₩4,145 | ₩4,159 | -2.82% | 2.9만 |
|---|
| 2026.02.24 | ₩4,172 | ₩4,360 | ₩4,172 | ₩4,253 | +1.93% | 2.5만 |
|---|
| 2026.02.23 | ₩4,266 | ₩4,293 | ₩4,092 | ₩4,172 | -2.20% | 4.3만 |
|---|
| 2026.02.20 | ₩4,199 | ₩4,333 | ₩4,199 | ₩4,293 | +2.24% | 3.1만 |
|---|
| 2026.02.19 | ₩4,145 | ₩4,212 | ₩4,078 | ₩4,212 | +1.62% | 1.9만 |
|---|
| 2026.02.18 | ₩4,118 | ₩4,172 | ₩4,092 | ₩4,172 | +1.30% | 2.8만 |
|---|
| 2026.02.17 | ₩4,145 | ₩4,253 | ₩4,065 | ₩4,118 | -0.65% | 2.5만 |
|---|
| 2026.02.13 | ₩4,212 | ₩4,279 | ₩4,078 | ₩4,199 | -0.32% | 3.9만 |
|---|
| 2026.02.12 | ₩4,293 | ₩4,360 | ₩4,038 | ₩4,132 | -3.75% | 6.7만 |
|---|
| 2026.02.11 | ₩4,105 | ₩4,293 | ₩4,051 | ₩4,279 | +4.25% | 7.2만 |
|---|
| 2026.02.10 | ₩4,226 | ₩4,226 | ₩4,092 | ₩4,092 | -3.17% | 3.4만 |
|---|
| 2026.02.09 | ₩4,145 | ₩4,360 | ₩4,065 | ₩4,132 | -0.32% | 10.8만 |
|---|
| 2026.02.06 | ₩4,145 | ₩4,279 | ₩4,092 | ₩4,159 | +0.32% | 7.2만 |
|---|
| 2026.02.05 | ₩4,051 | ₩4,199 | ₩3,957 | ₩4,038 | -0.33% | 4.5만 |
|---|
| 2026.02.04 | ₩4,105 | ₩4,226 | ₩4,038 | ₩4,118 | +0.33% | 5.4만 |
|---|
| 2026.02.03 | ₩3,971 | ₩4,132 | ₩3,944 | ₩4,065 | +2.36% | 7.2만 |
|---|
| 2026.02.02 | ₩4,279 | ₩4,347 | ₩3,931 | ₩3,944 | -7.84% | 14.4만 |
|---|
| 2026.01.30 | ₩4,306 | ₩4,467 | ₩4,159 | ₩4,279 | -0.62% | 8.9만 |
|---|
| 2026.01.29 | ₩4,977 | ₩5,004 | ₩4,293 | ₩4,293 | -13.75% | 27만 |
|---|
| 2026.01.28 | ₩5,125 | ₩5,205 | ₩4,977 | ₩5,044 | -1.57% | 6.5만 |
|---|
| 2026.01.27 | ₩5,031 | ₩5,205 | ₩4,964 | ₩5,125 | +1.87% | 2.8만 |
|---|
| 2026.01.26 | ₩5,111 | ₩5,219 | ₩4,910 | ₩5,071 | -0.79% | 4.2만 |
|---|
| 2026.01.23 | ₩5,219 | ₩5,286 | ₩5,098 | ₩5,138 | -1.54% | 4.1만 |
|---|
| 2026.01.22 | ₩5,151 | ₩5,286 | ₩5,031 | ₩5,219 | +1.30% | 3.3만 |
|---|
| 2026.01.21 | ₩5,138 | ₩5,245 | ₩5,044 | ₩5,098 | -0.78% | 2.2만 |
|---|
| 2026.01.20 | ₩5,151 | ₩5,353 | ₩5,125 | ₩5,125 | -0.52% | 2.5만 |
|---|
| 2026.01.16 | ₩5,192 | ₩5,286 | ₩5,125 | ₩5,245 | +1.03% | 3만 |
|---|
| 2026.01.15 | ₩5,245 | ₩5,326 | ₩5,058 | ₩5,232 | -0.26% | 5.3만 |
|---|
| 2026.01.14 | ₩5,192 | ₩5,326 | ₩5,058 | ₩5,259 | +1.29% | 3.2만 |
|---|
| 2026.01.13 | ₩5,111 | ₩5,272 | ₩5,017 | ₩5,192 | +1.57% | 2.7만 |
|---|
| 2026.01.12 | ₩5,205 | ₩5,232 | ₩5,044 | ₩5,151 | -1.03% | 3.6만 |
|---|
| 2026.01.09 | ₩5,151 | ₩5,205 | ₩5,004 | ₩5,205 | +1.04% | 2.4만 |
|---|
| 2026.01.08 | ₩5,017 | ₩5,111 | ₩5,017 | ₩5,111 | +1.87% | 8.5천 |
|---|
| 2026.01.07 | ₩5,017 | ₩5,205 | ₩4,964 | ₩5,098 | +1.60% | 3.2만 |
|---|
| 2026.01.06 | ₩4,910 | ₩5,071 | ₩4,856 | ₩5,004 | +1.91% | 4만 |
|---|
| 2026.01.05 | ₩5,031 | ₩5,151 | ₩4,923 | ₩4,923 | -2.13% | 2.9만 |
|---|
| 2026.01.02 | ₩5,232 | ₩5,232 | ₩5,031 | ₩5,031 | -3.85% | 1.2만 |
|---|
| 2025.12.31 | ₩5,098 | ₩5,312 | ₩5,098 | ₩5,205 | +2.11% | 3.1만 |
|---|
| 2025.12.30 | ₩5,312 | ₩5,473 | ₩5,259 | ₩5,272 | -0.76% | 2.3만 |
|---|
| 2025.12.29 | ₩5,514 | ₩5,567 | ₩5,165 | ₩5,286 | -4.14% | 3.3만 |
|---|
| 2025.12.26 | ₩4,937 | ₩5,581 | ₩4,910 | ₩5,527 | +11.96% | 7만 |
|---|
| 2025.12.24 | ₩4,950 | ₩5,098 | ₩4,923 | ₩4,937 | -0.27% | 6.2천 |
|---|
| 2025.12.23 | ₩4,856 | ₩4,977 | ₩4,829 | ₩4,910 | +1.10% | 2.8만 |
|---|
| 2025.12.22 | ₩4,910 | ₩5,098 | ₩4,910 | ₩4,910 | 0.00% | 3.1만 |
|---|
| 2025.12.19 | ₩4,843 | ₩4,964 | ₩4,843 | ₩4,910 | +1.39% | 1.1만 |
|---|
| 2025.12.18 | ₩4,964 | ₩5,004 | ₩4,843 | ₩4,883 | -1.62% | 2.7만 |
|---|
| 2025.12.17 | ₩4,897 | ₩5,017 | ₩4,829 | ₩4,897 | 0.00% | 4.9만 |
|---|
| 2025.12.16 | ₩4,722 | ₩4,910 | ₩4,722 | ₩4,897 | +3.69% | 7.4천 |
|---|
| 2025.12.15 | ₩4,736 | ₩5,004 | ₩4,722 | ₩4,762 | +0.57% | 2.8만 |
|---|
| 2025.12.12 | ₩4,682 | ₩4,843 | ₩4,682 | ₩4,736 | +1.15% | 1.5만 |
|---|
| 2025.12.11 | ₩4,910 | ₩4,937 | ₩4,628 | ₩4,682 | -4.64% | 9.2만 |
|---|
| 2025.12.10 | ₩4,588 | ₩4,950 | ₩4,494 | ₩4,843 | +5.56% | 4.9만 |
|---|
| 2025.12.09 | ₩4,494 | ₩4,628 | ₩4,494 | ₩4,588 | +2.09% | 2.7만 |
|---|
| 2025.12.08 | ₩4,870 | ₩4,870 | ₩4,440 | ₩4,521 | -7.16% | 8.3만 |
|---|
| 2025.12.05 | ₩4,977 | ₩5,031 | ₩4,789 | ₩4,789 | -3.77% | 3.1만 |
|---|
| 2025.12.04 | ₩4,964 | ₩5,044 | ₩4,897 | ₩4,990 | +0.54% | 1.3만 |
|---|
| 2025.12.03 | ₩4,977 | ₩4,977 | ₩4,776 | ₩4,964 | -0.27% | 3.2만 |
|---|
| 2025.12.02 | ₩4,964 | ₩4,977 | ₩4,749 | ₩4,937 | -0.54% | 1.4만 |
|---|
| 2025.12.01 | ₩4,897 | ₩4,977 | ₩4,749 | ₩4,910 | +0.27% | 1.5만 |
|---|
| 2025.11.28 | ₩5,058 | ₩5,098 | ₩4,950 | ₩4,990 | -1.33% | 1.7만 |
|---|
| 2025.11.26 | ₩4,910 | ₩5,151 | ₩4,910 | ₩4,923 | +0.27% | 4만 |
|---|
| 2025.11.25 | ₩4,816 | ₩5,017 | ₩4,749 | ₩4,883 | +1.39% | 7.3만 |
|---|
| 2025.11.24 | ₩4,695 | ₩5,017 | ₩4,695 | ₩4,736 | +0.86% | 1만 |
|---|
| 2025.11.21 | ₩4,521 | ₩4,816 | ₩4,521 | ₩4,682 | +3.56% | 3.9만 |
|---|
| 2025.11.20 | ₩4,923 | ₩4,990 | ₩4,454 | ₩4,508 | -8.45% | 5만 |
|---|
| 2025.11.19 | ₩4,950 | ₩5,125 | ₩4,736 | ₩4,829 | -2.44% | 2.3만 |
|---|
| 2025.11.18 | ₩4,950 | ₩5,098 | ₩4,829 | ₩4,977 | +0.54% | 5.8만 |
|---|
| 2025.11.17 | ₩5,219 | ₩5,299 | ₩4,977 | ₩5,058 | -3.08% | 2.5만 |
|---|
| 2025.11.14 | ₩5,098 | ₩5,192 | ₩5,017 | ₩5,178 | +1.58% | 4.5만 |
|---|
| 2025.11.13 | ₩5,353 | ₩5,540 | ₩5,044 | ₩5,138 | -4.01% | 2.7만 |
|---|
| 2025.11.12 | ₩5,379 | ₩5,527 | ₩5,232 | ₩5,353 | -0.50% | 3.4만 |
|---|
| 2025.11.11 | ₩5,366 | ₩5,554 | ₩5,098 | ₩5,245 | -2.25% | 4.6만 |
|---|
| 2025.11.10 | ₩5,178 | ₩5,527 | ₩5,111 | ₩5,366 | +3.63% | 5.2만 |
|---|
| 2025.11.07 | ₩5,165 | ₩5,192 | ₩4,910 | ₩5,084 | -1.56% | 3.1만 |
|---|
| 2025.11.06 | ₩5,272 | ₩5,433 | ₩5,165 | ₩5,165 | -2.04% | 2만 |
|---|
| 2025.11.05 | ₩5,219 | ₩5,393 | ₩5,098 | ₩5,286 | +1.29% | 4.5만 |
|---|
| 2025.11.04 | ₩5,379 | ₩5,554 | ₩5,192 | ₩5,232 | -2.74% | 4.5만 |
|---|
| 2025.11.03 | ₩5,554 | ₩5,581 | ₩5,245 | ₩5,473 | -1.45% | 7만 |
|---|
| 2025.10.31 | ₩5,701 | ₩5,795 | ₩5,379 | ₩5,473 | -4.00% | 7.9만 |
|---|
| 2025.10.30 | ₩5,675 | ₩5,809 | ₩5,621 | ₩5,715 | +0.71% | 6만 |
|---|
| 2025.10.29 | ₩5,970 | ₩5,970 | ₩5,621 | ₩5,675 | -4.94% | 2.8만 |
|---|
| 2025.10.28 | ₩5,916 | ₩6,037 | ₩5,889 | ₩5,970 | +0.91% | 2.6만 |
|---|
| 2025.10.27 | ₩6,117 | ₩6,238 | ₩5,903 | ₩5,916 | -3.29% | 3.6만 |
|---|
| 2025.10.24 | ₩5,701 | ₩6,091 | ₩5,688 | ₩6,037 | +5.88% | 9.4만 |
|---|
| 2025.10.23 | ₩5,634 | ₩5,795 | ₩5,527 | ₩5,661 | +0.48% | 6.1만 |
|---|
| 2025.10.22 | ₩5,675 | ₩5,782 | ₩5,554 | ₩5,621 | -0.95% | 7.5만 |
|---|
| 2025.10.21 | ₩5,675 | ₩5,849 | ₩5,567 | ₩5,688 | +0.24% | 9.2만 |
|---|
| 2025.10.20 | ₩5,675 | ₩6,023 | ₩5,621 | ₩5,648 | -0.47% | 7.1만 |
|---|
| 2025.10.17 | ₩5,755 | ₩6,064 | ₩5,608 | ₩5,661 | -1.63% | 8.5만 |
|---|
| 2025.10.16 | ₩5,983 | ₩6,104 | ₩5,769 | ₩5,822 | -2.69% | 3만 |
|---|
| 2025.10.15 | ₩6,037 | ₩6,091 | ₩5,822 | ₩5,930 | -1.78% | 3.8만 |
|---|
| 2025.10.14 | ₩5,849 | ₩5,997 | ₩5,769 | ₩5,943 | +1.61% | 1.8만 |
|---|
| 2025.10.13 | ₩5,782 | ₩6,023 | ₩5,701 | ₩5,916 | +2.32% | 8.9만 |
|---|
| 2025.10.10 | ₩5,983 | ₩6,091 | ₩5,634 | ₩5,634 | -5.83% | 6.9만 |
|---|