시장 데이터를 불러오는 중
전체 종목
Westrock Coffee Company 과거 주가
Westrock Coffee Company - Common Stock · WEST · NASDAQ
주요 사업 분야는 음료 제조·유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Westrock Coffee Company - Common Stock · WEST · NASDAQ
주요 사업 분야는 음료 제조·유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩10,955 | ₩11,009 | ₩10,694 | ₩10,969 | +0.12% | 15.2만 |
| 2026.10.08 | ₩10,942 | ₩11,009 | ₩10,794 | ₩10,982 | +0.37% | 35.5만 |
| 2026.10.07 | ₩10,982 | ₩11,227 | ₩10,928 | ₩10,955 | -0.24% | 23.5만 |
| 2026.10.06 | ₩11,089 | ₩11,223 | ₩11,009 | ₩11,062 | -0.24% | 25.5만 |
| 2026.10.05 | ₩10,915 | ₩11,197 | ₩10,888 | ₩11,022 | +0.98% | 32.8만 |
| 2026.10.02 | ₩10,861 | ₩11,069 | ₩10,754 | ₩10,915 | +0.49% | 33.9만 |
| 2026.10.01 | ₩10,741 | ₩10,861 | ₩10,558 | ₩10,727 | -0.12% | 34.9만 |
| 2026.09.30 | ₩10,928 | ₩11,022 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,781 |
| -1.35% |
| 44만 |
| 2026.09.29 | ₩11,062 | ₩11,062 | ₩10,821 | ₩10,888 | -1.58% | 27.6만 |
|---|
| 2026.09.28 | ₩10,834 | ₩11,103 | ₩10,794 | ₩11,062 | +2.10% | 26.4만 |
|---|
| 2026.09.25 | ₩10,714 | ₩10,942 | ₩10,647 | ₩10,848 | +1.25% | 32.9만 |
|---|
| 2026.09.24 | ₩10,660 | ₩11,015 | ₩10,593 | ₩10,687 | +0.25% | 36.9만 |
|---|
| 2026.09.23 | ₩10,902 | ₩10,995 | ₩10,652 | ₩10,834 | -0.62% | 33.2만 |
|---|
| 2026.09.22 | ₩10,446 | ₩11,022 | ₩10,446 | ₩10,955 | +4.88% | 26.7만 |
|---|
| 2026.09.21 | ₩10,526 | ₩10,687 | ₩10,271 | ₩10,312 | -2.04% | 34.1만 |
|---|
| 2026.09.18 | ₩10,365 | ₩10,580 | ₩10,298 | ₩10,513 | +1.42% | 109.4만 |
|---|
| 2026.09.17 | ₩10,526 | ₩10,648 | ₩10,352 | ₩10,432 | -0.89% | 28.7만 |
|---|
| 2026.09.16 | ₩10,741 | ₩10,741 | ₩10,298 | ₩10,419 | -3.00% | 18.8만 |
|---|
| 2026.09.15 | ₩10,513 | ₩10,539 | ₩10,338 | ₩10,513 | 0.00% | 19.1만 |
|---|
| 2026.09.14 | ₩10,392 | ₩10,633 | ₩10,392 | ₩10,513 | +1.16% | 24.3만 |
|---|
| 2026.09.11 | ₩10,499 | ₩10,533 | ₩10,258 | ₩10,325 | -1.66% | 21.6만 |
|---|
| 2026.09.10 | ₩10,285 | ₩10,553 | ₩10,164 | ₩10,338 | +0.52% | 24.6만 |
|---|
| 2026.09.09 | ₩10,714 | ₩10,714 | ₩10,177 | ₩10,325 | -3.63% | 27만 |
|---|
| 2026.09.08 | ₩10,432 | ₩10,647 | ₩10,298 | ₩10,526 | +0.90% | 26.2만 |
|---|
| 2026.09.04 | ₩10,244 | ₩10,653 | ₩10,165 | ₩10,392 | +1.44% | 15.9만 |
|---|
| 2026.09.03 | ₩10,915 | ₩10,915 | ₩10,171 | ₩10,298 | -5.65% | 23.5만 |
|---|
| 2026.09.02 | ₩10,379 | ₩10,667 | ₩10,365 | ₩10,513 | +1.29% | 21.3만 |
|---|
| 2026.09.01 | ₩10,446 | ₩10,647 | ₩10,271 | ₩10,325 | -1.16% | 26만 |
|---|
| 2026.08.31 | ₩10,727 | ₩10,781 | ₩10,385 | ₩10,446 | -2.63% | 35만 |
|---|
| 2026.08.28 | ₩10,861 | ₩11,103 | ₩10,607 | ₩10,727 | -1.23% | 31.9만 |
|---|
| 2026.08.27 | ₩11,129 | ₩11,129 | ₩10,553 | ₩10,808 | -2.89% | 36.4만 |
|---|
| 2026.08.26 | ₩10,888 | ₩11,022 | ₩10,700 | ₩10,915 | +0.25% | 26.6만 |
|---|
| 2026.08.25 | ₩11,290 | ₩11,445 | ₩10,821 | ₩10,902 | -3.44% | 32.4만 |
|---|
| 2026.08.24 | ₩11,237 | ₩11,713 | ₩11,143 | ₩11,317 | +0.72% | 42.6만 |
|---|
| 2026.08.21 | ₩11,197 | ₩11,203 | ₩10,754 | ₩11,156 | -0.36% | 31.8만 |
|---|
| 2026.08.20 | ₩11,317 | ₩11,626 | ₩10,995 | ₩11,116 | -1.78% | 62.8만 |
|---|
| 2026.08.19 | ₩11,310 | ₩11,607 | ₩11,076 | ₩11,465 | +1.36% | 51.8만 |
|---|
| 2026.08.18 | ₩11,197 | ₩11,203 | ₩10,995 | ₩11,049 | -1.32% | 24.2만 |
|---|
| 2026.08.17 | ₩11,143 | ₩11,197 | ₩10,995 | ₩11,129 | -0.12% | 25.2만 |
|---|
| 2026.08.14 | ₩11,250 | ₩11,424 | ₩11,156 | ₩11,304 | +0.48% | 20.9만 |
|---|
| 2026.08.13 | ₩11,076 | ₩11,585 | ₩11,033 | ₩11,264 | +1.69% | 47.6만 |
|---|
| 2026.08.12 | ₩11,264 | ₩11,304 | ₩10,942 | ₩11,089 | -1.55% | 37.6만 |
|---|
| 2026.08.11 | ₩10,942 | ₩11,277 | ₩10,942 | ₩11,083 | +1.29% | 32.6만 |
|---|
| 2026.08.10 | ₩10,808 | ₩11,357 | ₩10,734 | ₩10,942 | +1.24% | 76.3만 |
|---|
| 2026.08.07 | ₩9,386 | ₩11,036 | ₩8,743 | ₩11,036 | +17.57% | 94.4만 |
|---|
| 2026.08.06 | ₩11,129 | ₩11,170 | ₩10,660 | ₩10,848 | -2.53% | 37만 |
|---|
| 2026.08.05 | ₩10,727 | ₩11,129 | ₩10,566 | ₩10,982 | +2.37% | 34.2만 |
|---|
| 2026.08.04 | ₩11,089 | ₩11,194 | ₩10,687 | ₩10,700 | -3.51% | 37.9만 |
|---|
| 2026.08.03 | ₩10,982 | ₩11,210 | ₩10,834 | ₩11,089 | +0.98% | 39.4만 |
|---|
| 2026.07.31 | ₩10,902 | ₩10,982 | ₩10,580 | ₩10,888 | -0.12% | 37.7만 |
|---|
| 2026.07.30 | ₩10,861 | ₩11,002 | ₩10,700 | ₩10,955 | +0.86% | 28.9만 |
|---|
| 2026.07.29 | ₩10,928 | ₩11,331 | ₩10,857 | ₩10,969 | +0.37% | 34.7만 |
|---|
| 2026.07.28 | ₩10,700 | ₩11,250 | ₩10,265 | ₩11,036 | +3.13% | 45.8만 |
|---|
| 2026.07.27 | ₩10,486 | ₩10,647 | ₩10,251 | ₩10,566 | +0.77% | 32.5만 |
|---|
| 2026.07.24 | ₩10,137 | ₩10,298 | ₩9,815 | ₩10,191 | +0.53% | 42.7만 |
|---|
| 2026.07.23 | ₩10,164 | ₩10,381 | ₩9,722 | ₩10,137 | -0.26% | 48.1만 |
|---|
| 2026.07.22 | ₩10,446 | ₩10,647 | ₩10,258 | ₩10,379 | -0.64% | 36.7만 |
|---|
| 2026.07.21 | ₩9,775 | ₩10,392 | ₩9,775 | ₩10,338 | +5.76% | 33.5만 |
|---|
| 2026.07.20 | ₩10,352 | ₩10,506 | ₩9,735 | ₩9,775 | -5.57% | 34만 |
|---|
| 2026.07.17 | ₩10,271 | ₩10,627 | ₩10,191 | ₩10,298 | +0.26% | 41.4만 |
|---|
| 2026.07.16 | ₩9,695 | ₩10,352 | ₩9,587 | ₩10,271 | +5.95% | 50.5만 |
|---|
| 2026.07.15 | ₩9,547 | ₩9,802 | ₩9,199 | ₩9,641 | +0.98% | 58.9만 |
|---|
| 2026.07.14 | ₩10,070 | ₩10,405 | ₩9,574 | ₩9,587 | -4.79% | 34.5만 |
|---|
| 2026.07.13 | ₩10,030 | ₩10,352 | ₩9,735 | ₩9,963 | -0.67% | 54.6만 |
|---|
| 2026.07.10 | ₩9,520 | ₩10,177 | ₩9,494 | ₩9,963 | +4.65% | 46.8만 |
|---|
| 2026.07.09 | ₩9,587 | ₩9,748 | ₩9,400 | ₩9,601 | +0.14% | 41.8만 |
|---|
| 2026.07.08 | ₩9,145 | ₩9,654 | ₩9,134 | ₩9,601 | +4.99% | 57.6만 |
|---|
| 2026.07.07 | ₩9,373 | ₩9,768 | ₩9,306 | ₩9,668 | +3.15% | 61.5만 |
|---|
| 2026.07.06 | ₩9,654 | ₩9,708 | ₩9,359 | ₩9,373 | -2.92% | 73.3만 |
|---|
| 2026.07.02 | ₩9,534 | ₩10,352 | ₩9,453 | ₩9,467 | -0.70% | 68.5만 |
|---|
| 2026.07.01 | ₩10,834 | ₩10,942 | ₩9,976 | ₩10,110 | -6.68% | 95.6만 |
|---|
| 2026.06.30 | ₩10,861 | ₩10,995 | ₩10,352 | ₩10,875 | +0.12% | 101.3만 |
|---|
| 2026.06.29 | ₩12,591 | ₩12,698 | ₩10,955 | ₩10,982 | -12.78% | 128.2만 |
|---|
| 2026.06.26 | ₩13,181 | ₩13,664 | ₩12,350 | ₩12,591 | -4.48% | 225.5만 |
|---|
| 2026.06.25 | ₩12,953 | ₩13,369 | ₩12,785 | ₩13,047 | +0.72% | 122.4만 |
|---|
| 2026.06.24 | ₩12,175 | ₩13,074 | ₩12,142 | ₩12,980 | +6.61% | 84.2만 |
|---|
| 2026.06.23 | ₩12,055 | ₩12,537 | ₩11,994 | ₩12,175 | +1.00% | 73.2만 |
|---|
| 2026.06.22 | ₩12,202 | ₩12,390 | ₩11,760 | ₩12,135 | -0.55% | 79.5만 |
|---|
| 2026.06.18 | ₩11,880 | ₩12,283 | ₩11,445 | ₩12,108 | +1.92% | 80만 |
|---|
| 2026.06.17 | ₩12,296 | ₩12,537 | ₩11,666 | ₩11,706 | -4.80% | 98.9만 |
|---|
| 2026.06.16 | ₩11,840 | ₩12,350 | ₩11,733 | ₩12,323 | +4.08% | 86.3만 |
|---|
| 2026.06.15 | ₩12,899 | ₩12,899 | ₩11,746 | ₩11,813 | -8.42% | 68.4만 |
|---|
| 2026.06.12 | ₩12,712 | ₩13,101 | ₩12,484 | ₩12,739 | +0.21% | 91.1만 |
|---|
| 2026.06.11 | ₩12,028 | ₩13,148 | ₩12,028 | ₩12,725 | +5.80% | 147.4만 |
|---|
| 2026.06.10 | ₩10,674 | ₩12,242 | ₩10,674 | ₩11,974 | +12.19% | 131.9만 |
|---|
| 2026.06.09 | ₩10,137 | ₩10,774 | ₩10,137 | ₩10,700 | +5.56% | 39.5만 |
|---|
| 2026.06.08 | ₩10,097 | ₩10,291 | ₩10,023 | ₩10,110 | +0.13% | 28.5만 |
|---|
| 2026.06.05 | ₩10,003 | ₩10,305 | ₩9,735 | ₩10,110 | +1.07% | 34.1만 |
|---|
| 2026.06.04 | ₩10,674 | ₩10,794 | ₩9,896 | ₩10,070 | -5.65% | 49.6만 |
|---|
| 2026.06.03 | ₩10,687 | ₩10,955 | ₩10,566 | ₩10,593 | -0.88% | 42.1만 |
|---|
| 2026.06.02 | ₩11,451 | ₩11,451 | ₩10,513 | ₩10,687 | -6.67% | 68.7만 |
|---|
| 2026.06.01 | ₩10,620 | ₩11,398 | ₩10,566 | ₩11,398 | +7.32% | 65.2만 |
|---|
| 2026.05.29 | ₩10,700 | ₩10,848 | ₩10,552 | ₩10,767 | +0.63% | 36.1만 |
|---|
| 2026.05.28 | ₩10,513 | ₩10,861 | ₩10,419 | ₩10,741 | +2.17% | 42.4만 |
|---|
| 2026.05.27 | ₩10,607 | ₩10,915 | ₩10,593 | ₩10,607 | 0.00% | 45.2만 |
|---|
| 2026.05.26 | ₩11,277 | ₩11,324 | ₩10,365 | ₩10,633 | -5.71% | 64.4만 |
|---|
| 2026.05.22 | ₩11,585 | ₩11,639 | ₩10,855 | ₩11,197 | -3.36% | 97만 |
|---|
| 2026.05.21 | ₩11,170 | ₩11,760 | ₩11,015 | ₩11,505 | +3.00% | 57.8만 |
|---|
| 2026.05.20 | ₩10,821 | ₩11,451 | ₩10,687 | ₩11,344 | +4.83% | 95.6만 |
|---|
| 2026.05.19 | ₩11,062 | ₩11,217 | ₩10,794 | ₩10,821 | -2.18% | 61.8만 |
|---|
| 2026.05.18 | ₩11,639 | ₩11,829 | ₩11,076 | ₩11,170 | -4.03% | 90.7만 |
|---|
| 2026.05.15 | ₩11,116 | ₩11,351 | ₩10,834 | ₩11,331 | +1.93% | 81.7만 |
|---|
| 2026.05.14 | ₩11,250 | ₩11,659 | ₩11,197 | ₩11,210 | -0.36% | 117.2만 |
|---|
| 2026.05.13 | ₩11,559 | ₩11,612 | ₩10,902 | ₩11,237 | -2.78% | 107.6만 |
|---|
| 2026.05.12 | ₩11,733 | ₩11,934 | ₩11,297 | ₩11,599 | -1.14% | 238.2만 |
|---|
| 2026.05.11 | ₩11,136 | ₩12,036 | ₩10,861 | ₩11,733 | +5.36% | 266.8만 |
|---|
| 2026.05.08 | ₩9,212 | ₩11,559 | ₩9,212 | ₩11,062 | +20.09% | 506.2만 |
|---|
| 2026.05.07 | ₩8,139 | ₩8,354 | ₩7,911 | ₩7,911 | -2.80% | 56.7만 |
|---|
| 2026.05.06 | ₩7,911 | ₩8,220 | ₩7,777 | ₩8,139 | +2.88% | 45.9만 |
|---|
| 2026.05.05 | ₩7,724 | ₩7,804 | ₩7,543 | ₩7,804 | +1.04% | 25.4만 |
|---|
| 2026.05.04 | ₩7,898 | ₩7,964 | ₩7,603 | ₩7,697 | -2.55% | 39.3만 |
|---|
| 2026.05.01 | ₩7,925 | ₩8,039 | ₩7,710 | ₩7,911 | -0.17% | 48.4만 |
|---|
| 2026.04.30 | ₩7,589 | ₩7,945 | ₩7,589 | ₩7,898 | +4.06% | 31.3만 |
|---|
| 2026.04.29 | ₩7,522 | ₩7,643 | ₩7,348 | ₩7,603 | +1.07% | 21.7만 |
|---|
| 2026.04.28 | ₩7,589 | ₩7,650 | ₩7,482 | ₩7,549 | -0.53% | 27.6만 |
|---|
| 2026.04.27 | ₩7,415 | ₩7,603 | ₩7,120 | ₩7,522 | +1.45% | 26.6만 |
|---|
| 2026.04.24 | ₩7,335 | ₩7,442 | ₩7,028 | ₩7,415 | +1.10% | 27.5만 |
|---|
| 2026.04.23 | ₩7,335 | ₩7,429 | ₩7,120 | ₩7,160 | -2.38% | 25.7만 |
|---|
| 2026.04.22 | ₩7,455 | ₩7,623 | ₩7,167 | ₩7,321 | -1.80% | 30.2만 |
|---|
| 2026.04.21 | ₩7,777 | ₩8,052 | ₩7,181 | ₩7,402 | -4.83% | 63.7만 |
|---|
| 2026.04.20 | ₩7,241 | ₩8,019 | ₩7,109 | ₩7,978 | +10.19% | 84.5만 |
|---|
| 2026.04.17 | ₩7,093 | ₩7,516 | ₩7,026 | ₩7,375 | +3.97% | 49.4만 |
|---|
| 2026.04.16 | ₩6,852 | ₩6,986 | ₩6,738 | ₩6,986 | +1.96% | 34만 |
|---|
| 2026.04.15 | ₩6,570 | ₩6,892 | ₩6,570 | ₩6,852 | +4.29% | 33만 |
|---|
| 2026.04.14 | ₩6,356 | ₩6,765 | ₩6,356 | ₩6,664 | +4.85% | 29.4만 |
|---|
| 2026.04.13 | ₩6,557 | ₩6,617 | ₩6,363 | ₩6,423 | -2.04% | 28.2만 |
|---|
| 2026.04.10 | ₩6,570 | ₩6,678 | ₩6,450 | ₩6,637 | +1.02% | 28.7만 |
|---|
| 2026.04.09 | ₩6,691 | ₩6,839 | ₩6,450 | ₩6,597 | -1.40% | 43.1만 |
|---|
| 2026.04.08 | ₩6,637 | ₩6,785 | ₩6,490 | ₩6,705 | +1.01% | 40.3만 |
|---|
| 2026.04.07 | ₩6,289 | ₩6,564 | ₩6,168 | ₩6,423 | +2.13% | 37만 |
|---|
| 2026.04.06 | ₩5,887 | ₩6,316 | ₩5,846 | ₩6,302 | +7.06% | 26.6만 |
|---|
| 2026.04.02 | ₩5,659 | ₩5,913 | ₩5,605 | ₩5,900 | +4.27% | 17.4만 |
|---|
| 2026.04.01 | ₩5,685 | ₩5,828 | ₩5,525 | ₩5,726 | +0.71% | 26.4만 |
|---|
| 2026.03.31 | ₩5,457 | ₩5,699 | ₩5,350 | ₩5,699 | +4.42% | 25.3만 |
|---|
| 2026.03.30 | ₩5,297 | ₩5,452 | ₩5,136 | ₩5,431 | +2.53% | 21만 |
|---|
| 2026.03.27 | ₩5,216 | ₩5,270 | ₩5,109 | ₩5,243 | +0.51% | 19.5만 |
|---|
| 2026.03.26 | ₩5,256 | ₩5,256 | ₩5,062 | ₩5,203 | -1.02% | 25.3만 |
|---|
| 2026.03.25 | ₩5,283 | ₩5,390 | ₩5,142 | ₩5,176 | -2.03% | 27.5만 |
|---|
| 2026.03.24 | ₩5,484 | ₩5,484 | ₩5,236 | ₩5,256 | -4.16% | 33.6만 |
|---|
| 2026.03.23 | ₩5,833 | ₩5,900 | ₩5,525 | ₩5,525 | -5.29% | 24만 |
|---|
| 2026.03.20 | ₩5,793 | ₩5,913 | ₩5,592 | ₩5,685 | -1.85% | 58.1만 |
|---|
| 2026.03.19 | ₩5,887 | ₩6,195 | ₩5,659 | ₩5,806 | -1.37% | 36.6만 |
|---|
| 2026.03.18 | ₩6,168 | ₩6,168 | ₩5,846 | ₩5,940 | -3.70% | 36.5만 |
|---|
| 2026.03.17 | ₩6,262 | ₩6,383 | ₩6,047 | ₩6,088 | -2.78% | 56.6만 |
|---|
| 2026.03.16 | ₩5,726 | ₩6,141 | ₩5,706 | ₩6,061 | +5.85% | 62.5만 |
|---|
| 2026.03.13 | ₩5,243 | ₩5,726 | ₩5,136 | ₩5,712 | +8.95% | 48.9만 |
|---|
| 2026.03.12 | ₩5,095 | ₩5,303 | ₩5,095 | ₩5,176 | +1.58% | 39.4만 |
|---|
| 2026.03.11 | ₩5,256 | ₩5,511 | ₩4,908 | ₩5,203 | -1.02% | 73.4만 |
|---|
| 2026.03.10 | ₩5,350 | ₩5,685 | ₩5,189 | ₩5,417 | +1.25% | 61만 |
|---|
| 2026.03.09 | ₩5,176 | ₩5,256 | ₩4,881 | ₩5,203 | +0.52% | 64.5만 |
|---|
| 2026.03.06 | ₩5,149 | ₩5,250 | ₩5,087 | ₩5,230 | +1.56% | 29.2만 |
|---|
| 2026.03.05 | ₩5,364 | ₩5,404 | ₩5,022 | ₩5,256 | -2.00% | 48만 |
|---|
| 2026.03.04 | ₩5,538 | ₩5,625 | ₩5,417 | ₩5,444 | -1.69% | 38.8만 |
|---|
| 2026.03.03 | ₩5,645 | ₩5,659 | ₩5,390 | ₩5,525 | -2.14% | 46.8만 |
|---|
| 2026.03.02 | ₩5,820 | ₩5,887 | ₩5,659 | ₩5,766 | -0.92% | 32만 |
|---|
| 2026.02.27 | ₩6,182 | ₩6,182 | ₩5,900 | ₩5,927 | -4.12% | 30.1만 |
|---|
| 2026.02.26 | ₩6,651 | ₩6,731 | ₩6,088 | ₩6,275 | -5.65% | 30.3만 |
|---|
| 2026.02.25 | ₩6,570 | ₩6,705 | ₩6,423 | ₩6,691 | +1.84% | 19.3만 |
|---|
| 2026.02.24 | ₩6,557 | ₩6,684 | ₩6,530 | ₩6,544 | -0.20% | 15만 |
|---|
| 2026.02.23 | ₩6,597 | ₩6,651 | ₩6,436 | ₩6,570 | -0.41% | 14.9만 |
|---|
| 2026.02.20 | ₩6,557 | ₩6,731 | ₩6,544 | ₩6,611 | +0.82% | 13.9만 |
|---|
| 2026.02.19 | ₩6,490 | ₩6,611 | ₩6,342 | ₩6,584 | +1.45% | 26.4만 |
|---|
| 2026.02.18 | ₩6,637 | ₩6,780 | ₩6,490 | ₩6,517 | -1.82% | 19.1만 |
|---|
| 2026.02.17 | ₩6,651 | ₩6,718 | ₩6,497 | ₩6,624 | -0.40% | 17.6만 |
|---|
| 2026.02.13 | ₩6,772 | ₩6,906 | ₩6,544 | ₩6,718 | -0.79% | 19.8만 |
|---|
| 2026.02.12 | ₩6,892 | ₩6,932 | ₩6,597 | ₩6,785 | -1.56% | 22.3만 |
|---|
| 2026.02.11 | ₩6,852 | ₩6,973 | ₩6,745 | ₩6,892 | +0.59% | 29.1만 |
|---|
| 2026.02.10 | ₩6,906 | ₩6,999 | ₩6,765 | ₩6,825 | -1.17% | 24.5만 |
|---|
| 2026.02.09 | ₩6,758 | ₩6,959 | ₩6,611 | ₩6,906 | +2.18% | 25.3만 |
|---|
| 2026.02.06 | ₩6,544 | ₩6,778 | ₩6,530 | ₩6,705 | +2.46% | 34.4만 |
|---|
| 2026.02.05 | ₩6,785 | ₩6,785 | ₩6,423 | ₩6,517 | -3.95% | 30.4만 |
|---|
| 2026.02.04 | ₩6,651 | ₩7,006 | ₩6,651 | ₩6,785 | +2.02% | 46.5만 |
|---|
| 2026.02.03 | ₩6,584 | ₩6,664 | ₩6,436 | ₩6,597 | +0.20% | 38.9만 |
|---|
| 2026.02.02 | ₩6,436 | ₩6,772 | ₩6,416 | ₩6,611 | +2.71% | 34.3만 |
|---|
| 2026.01.30 | ₩6,208 | ₩6,510 | ₩6,208 | ₩6,477 | +4.32% | 34.7만 |
|---|
| 2026.01.29 | ₩6,235 | ₩6,359 | ₩6,088 | ₩6,329 | +1.51% | 21.4만 |
|---|
| 2026.01.28 | ₩6,195 | ₩6,316 | ₩6,148 | ₩6,182 | -0.22% | 25.7만 |
|---|
| 2026.01.27 | ₩6,249 | ₩6,329 | ₩6,094 | ₩6,168 | -1.29% | 24.3만 |
|---|
| 2026.01.26 | ₩6,275 | ₩6,296 | ₩6,115 | ₩6,249 | -0.43% | 19.8만 |
|---|
| 2026.01.23 | ₩6,235 | ₩6,336 | ₩6,133 | ₩6,275 | +0.65% | 24.5만 |
|---|
| 2026.01.22 | ₩6,342 | ₩6,463 | ₩6,208 | ₩6,235 | -1.69% | 29.6만 |
|---|
| 2026.01.21 | ₩6,047 | ₩6,322 | ₩6,047 | ₩6,302 | +4.21% | 30.9만 |
|---|
| 2026.01.20 | ₩6,101 | ₩6,101 | ₩5,826 | ₩6,047 | -0.88% | 26.6만 |
|---|
| 2026.01.16 | ₩6,047 | ₩6,222 | ₩6,007 | ₩6,115 | +1.11% | 18.2만 |
|---|
| 2026.01.15 | ₩5,994 | ₩6,208 | ₩5,846 | ₩6,101 | +1.79% | 35.2만 |
|---|
| 2026.01.14 | ₩5,927 | ₩6,014 | ₩5,813 | ₩5,994 | +1.13% | 25.1만 |
|---|
| 2026.01.13 | ₩5,846 | ₩5,933 | ₩5,712 | ₩5,913 | +1.15% | 25.8만 |
|---|
| 2026.01.12 | ₩5,766 | ₩5,900 | ₩5,647 | ₩5,860 | +1.63% | 23.4만 |
|---|
| 2026.01.09 | ₩5,632 | ₩5,820 | ₩5,424 | ₩5,726 | +1.67% | 37.3만 |
|---|
| 2026.01.08 | ₩4,961 | ₩5,625 | ₩4,961 | ₩5,605 | +12.97% | 64.7만 |
|---|
| 2026.01.07 | ₩5,069 | ₩5,203 | ₩4,955 | ₩4,975 | -1.85% | 50.5만 |
|---|
| 2026.01.06 | ₩5,350 | ₩5,364 | ₩4,841 | ₩5,015 | -6.27% | 78.1만 |
|---|
| 2026.01.05 | ₩5,444 | ₩5,457 | ₩5,323 | ₩5,350 | -1.72% | 37.2만 |
|---|
| 2026.01.02 | ₩5,578 | ₩5,578 | ₩5,350 | ₩5,457 | -2.16% | 36.9만 |
|---|
| 2025.12.31 | ₩5,377 | ₩5,478 | ₩5,310 | ₩5,457 | +1.50% | 56.9만 |
|---|
| 2025.12.30 | ₩5,390 | ₩5,551 | ₩5,364 | ₩5,377 | -0.25% | 39.4만 |
|---|
| 2025.12.29 | ₩5,565 | ₩5,605 | ₩5,404 | ₩5,404 | -2.89% | 33.9만 |
|---|
| 2025.12.26 | ₩5,551 | ₩5,669 | ₩5,498 | ₩5,565 | +0.24% | 28.2만 |
|---|
| 2025.12.24 | ₩5,484 | ₩5,565 | ₩5,444 | ₩5,538 | +0.98% | 20.8만 |
|---|
| 2025.12.23 | ₩5,498 | ₩5,525 | ₩5,390 | ₩5,457 | -0.73% | 39.2만 |
|---|
| 2025.12.22 | ₩5,605 | ₩5,685 | ₩5,476 | ₩5,511 | -1.67% | 37.1만 |
|---|
| 2025.12.19 | ₩5,659 | ₩5,777 | ₩5,618 | ₩5,618 | -0.71% | 72만 |
|---|
| 2025.12.18 | ₩5,672 | ₩5,726 | ₩5,525 | ₩5,699 | +0.47% | 69만 |
|---|
| 2025.12.17 | ₩5,525 | ₩5,699 | ₩5,431 | ₩5,632 | +1.94% | 32.5만 |
|---|
| 2025.12.16 | ₩5,712 | ₩6,047 | ₩5,525 | ₩5,525 | -3.29% | 70.4만 |
|---|
| 2025.12.15 | ₩6,235 | ₩6,342 | ₩5,685 | ₩5,712 | -8.39% | 82.5만 |
|---|
| 2025.12.12 | ₩6,034 | ₩6,368 | ₩5,967 | ₩6,195 | +2.67% | 99.4만 |
|---|
| 2025.12.11 | ₩5,645 | ₩5,732 | ₩5,571 | ₩5,618 | -0.48% | 40.5만 |
|---|
| 2025.12.10 | ₩5,404 | ₩5,696 | ₩5,350 | ₩5,605 | +3.72% | 47.2만 |
|---|
| 2025.12.09 | ₩5,384 | ₩5,457 | ₩5,297 | ₩5,417 | +0.62% | 33.2만 |
|---|
| 2025.12.08 | ₩5,390 | ₩5,511 | ₩5,364 | ₩5,377 | -0.25% | 28.2만 |
|---|
| 2025.12.05 | ₩5,551 | ₩5,592 | ₩5,390 | ₩5,404 | -2.66% | 44.9만 |
|---|
| 2025.12.04 | ₩5,578 | ₩5,578 | ₩5,457 | ₩5,551 | -0.48% | 45.5만 |
|---|
| 2025.12.03 | ₩5,632 | ₩5,672 | ₩5,525 | ₩5,565 | -1.19% | 39.6만 |
|---|
| 2025.12.02 | ₩5,739 | ₩5,739 | ₩5,551 | ₩5,632 | -1.87% | 17.3만 |
|---|
| 2025.12.01 | ₩5,779 | ₩5,833 | ₩5,712 | ₩5,739 | -0.70% | 28.1만 |
|---|
| 2025.11.28 | ₩5,726 | ₩6,001 | ₩5,659 | ₩5,833 | +1.87% | 29.5만 |
|---|
| 2025.11.26 | ₩5,618 | ₩5,779 | ₩5,551 | ₩5,726 | +1.91% | 33.6만 |
|---|
| 2025.11.25 | ₩5,511 | ₩5,726 | ₩5,484 | ₩5,632 | +2.19% | 52.9만 |
|---|
| 2025.11.24 | ₩5,645 | ₩5,645 | ₩5,364 | ₩5,390 | -4.51% | 112.6만 |
|---|
| 2025.11.21 | ₩5,592 | ₩5,771 | ₩5,498 | ₩5,511 | -1.44% | 64.5만 |
|---|
| 2025.11.20 | ₩5,873 | ₩5,994 | ₩5,578 | ₩5,605 | -4.57% | 55.9만 |
|---|
| 2025.11.19 | ₩5,712 | ₩5,806 | ₩5,377 | ₩5,592 | -2.11% | 51.1만 |
|---|
| 2025.11.18 | ₩5,565 | ₩5,712 | ₩5,256 | ₩5,712 | +2.65% | 76.6만 |
|---|
| 2025.11.17 | ₩5,565 | ₩5,659 | ₩5,364 | ₩5,578 | +0.24% | 55.1만 |
|---|
| 2025.11.14 | ₩5,712 | ₩5,873 | ₩5,404 | ₩5,417 | -5.16% | 59.2만 |
|---|
| 2025.11.13 | ₩5,511 | ₩6,061 | ₩5,457 | ₩5,806 | +5.35% | 97.2만 |
|---|
| 2025.11.12 | ₩5,752 | ₩5,752 | ₩5,109 | ₩5,256 | -8.62% | 72.5만 |
|---|
| 2025.11.11 | ₩5,659 | ₩6,235 | ₩5,598 | ₩5,618 | -0.71% | 99.8만 |
|---|
| 2025.11.10 | ₩5,189 | ₩5,645 | ₩5,189 | ₩5,605 | +8.01% | 72.7만 |
|---|
| 2025.11.07 | ₩5,404 | ₩5,577 | ₩4,814 | ₩5,189 | -3.97% | 131.9만 |
|---|
| 2025.11.06 | ₩5,685 | ₩5,685 | ₩5,243 | ₩5,256 | -7.55% | 65.9만 |
|---|
| 2025.11.05 | ₩5,645 | ₩5,860 | ₩5,525 | ₩5,712 | +1.19% | 51.3만 |
|---|
| 2025.11.04 | ₩5,913 | ₩6,088 | ₩5,612 | ₩5,632 | -4.76% | 28.1만 |
|---|
| 2025.11.03 | ₩5,913 | ₩6,061 | ₩5,712 | ₩5,967 | +0.91% | 31.5만 |
|---|
| 2025.10.31 | ₩5,913 | ₩6,007 | ₩5,685 | ₩5,913 | 0.00% | 56.8만 |
|---|
| 2025.10.30 | ₩6,342 | ₩6,477 | ₩5,900 | ₩5,900 | -6.98% | 44.8만 |
|---|
| 2025.10.29 | ₩6,664 | ₩6,758 | ₩6,329 | ₩6,396 | -4.02% | 32.3만 |
|---|
| 2025.10.28 | ₩6,839 | ₩6,932 | ₩6,624 | ₩6,718 | -1.76% | 37.4만 |
|---|
| 2025.10.27 | ₩6,986 | ₩6,999 | ₩6,705 | ₩6,785 | -2.88% | 31.3만 |
|---|
| 2025.10.24 | ₩6,731 | ₩7,033 | ₩6,678 | ₩6,959 | +3.39% | 22.4만 |
|---|
| 2025.10.23 | ₩6,745 | ₩6,798 | ₩6,550 | ₩6,691 | -0.80% | 32.9만 |
|---|
| 2025.10.22 | ₩6,892 | ₩6,919 | ₩6,624 | ₩6,731 | -2.33% | 37만 |
|---|
| 2025.10.21 | ₩6,986 | ₩7,100 | ₩6,892 | ₩6,906 | -1.15% | 37.6만 |
|---|
| 2025.10.20 | ₩6,436 | ₩6,999 | ₩6,423 | ₩6,959 | +8.12% | 45.3만 |
|---|
| 2025.10.17 | ₩6,383 | ₩6,570 | ₩6,316 | ₩6,383 | 0.00% | 18.9만 |
|---|
| 2025.10.16 | ₩6,383 | ₩6,658 | ₩6,342 | ₩6,423 | +0.63% | 41.3만 |
|---|
| 2025.10.15 | ₩6,061 | ₩6,423 | ₩6,007 | ₩6,383 | +5.31% | 43.4만 |
|---|
| 2025.10.14 | ₩5,927 | ₩6,081 | ₩5,821 | ₩6,021 | +1.58% | 34.5만 |
|---|
| 2025.10.13 | ₩6,034 | ₩6,182 | ₩5,947 | ₩5,994 | -0.67% | 29만 |
|---|
| 2025.10.10 | ₩6,034 | ₩6,128 | ₩5,940 | ₩5,967 | -1.11% | 27.2만 |
|---|