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 | ₩10,913 | ₩10,967 | ₩10,653 | ₩10,927 | +0.12% | 15.2만 |
| 2026.10.08 | ₩10,900 | ₩10,967 | ₩10,753 | ₩10,940 | +0.37% | 35.5만 |
| 2026.10.07 | ₩10,940 | ₩11,185 | ₩10,887 | ₩10,913 | -0.24% | 23.5만 |
| 2026.10.06 | ₩11,047 | ₩11,181 | ₩10,967 | ₩11,020 | -0.24% | 25.5만 |
| 2026.10.05 | ₩10,873 | ₩11,154 | ₩10,847 | ₩10,980 | +0.98% | 32.8만 |
| 2026.10.02 | ₩10,820 | ₩11,027 | ₩10,713 | ₩10,873 | +0.49% | 33.9만 |
| 2026.10.01 | ₩10,700 | ₩10,820 | ₩10,518 | ₩10,686 | -0.12% | 34.9만 |
| 2026.09.30 | ₩10,887 | ₩10,980 | ₩10,593 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,740 |
| -1.35% |
| 44만 |
| 2026.09.29 | ₩11,020 | ₩11,020 | ₩10,780 | ₩10,847 | -1.58% | 27.6만 |
|---|
| 2026.09.28 | ₩10,793 | ₩11,060 | ₩10,753 | ₩11,020 | +2.10% | 26.4만 |
|---|
| 2026.09.25 | ₩10,673 | ₩10,900 | ₩10,606 | ₩10,807 | +1.25% | 32.9만 |
|---|
| 2026.09.24 | ₩10,620 | ₩10,974 | ₩10,553 | ₩10,646 | +0.25% | 36.9만 |
|---|
| 2026.09.23 | ₩10,860 | ₩10,954 | ₩10,612 | ₩10,793 | -0.62% | 33.2만 |
|---|
| 2026.09.22 | ₩10,406 | ₩10,980 | ₩10,406 | ₩10,913 | +4.88% | 26.7만 |
|---|
| 2026.09.21 | ₩10,486 | ₩10,646 | ₩10,232 | ₩10,272 | -2.04% | 34.1만 |
|---|
| 2026.09.18 | ₩10,326 | ₩10,539 | ₩10,259 | ₩10,473 | +1.42% | 109.4만 |
|---|
| 2026.09.17 | ₩10,486 | ₩10,608 | ₩10,312 | ₩10,393 | -0.89% | 28.7만 |
|---|
| 2026.09.16 | ₩10,700 | ₩10,700 | ₩10,259 | ₩10,379 | -3.00% | 18.8만 |
|---|
| 2026.09.15 | ₩10,473 | ₩10,499 | ₩10,299 | ₩10,473 | 0.00% | 19.1만 |
|---|
| 2026.09.14 | ₩10,352 | ₩10,593 | ₩10,352 | ₩10,473 | +1.16% | 24.3만 |
|---|
| 2026.09.11 | ₩10,459 | ₩10,493 | ₩10,219 | ₩10,286 | -1.66% | 21.6만 |
|---|
| 2026.09.10 | ₩10,246 | ₩10,513 | ₩10,125 | ₩10,299 | +0.52% | 24.6만 |
|---|
| 2026.09.09 | ₩10,673 | ₩10,673 | ₩10,139 | ₩10,286 | -3.63% | 27만 |
|---|
| 2026.09.08 | ₩10,393 | ₩10,606 | ₩10,259 | ₩10,486 | +0.90% | 26.2만 |
|---|
| 2026.09.04 | ₩10,206 | ₩10,613 | ₩10,127 | ₩10,352 | +1.44% | 15.9만 |
|---|
| 2026.09.03 | ₩10,873 | ₩10,873 | ₩10,132 | ₩10,259 | -5.65% | 23.5만 |
|---|
| 2026.09.02 | ₩10,339 | ₩10,626 | ₩10,326 | ₩10,473 | +1.29% | 21.3만 |
|---|
| 2026.09.01 | ₩10,406 | ₩10,606 | ₩10,232 | ₩10,286 | -1.16% | 26만 |
|---|
| 2026.08.31 | ₩10,686 | ₩10,740 | ₩10,346 | ₩10,406 | -2.63% | 35만 |
|---|
| 2026.08.28 | ₩10,820 | ₩11,060 | ₩10,566 | ₩10,686 | -1.23% | 31.9만 |
|---|
| 2026.08.27 | ₩11,087 | ₩11,087 | ₩10,513 | ₩10,767 | -2.89% | 36.4만 |
|---|
| 2026.08.26 | ₩10,847 | ₩10,980 | ₩10,660 | ₩10,873 | +0.25% | 26.6만 |
|---|
| 2026.08.25 | ₩11,247 | ₩11,401 | ₩10,780 | ₩10,860 | -3.44% | 32.4만 |
|---|
| 2026.08.24 | ₩11,194 | ₩11,668 | ₩11,100 | ₩11,274 | +0.72% | 42.6만 |
|---|
| 2026.08.21 | ₩11,154 | ₩11,161 | ₩10,713 | ₩11,114 | -0.36% | 31.8만 |
|---|
| 2026.08.20 | ₩11,274 | ₩11,581 | ₩10,954 | ₩11,074 | -1.78% | 62.8만 |
|---|
| 2026.08.19 | ₩11,267 | ₩11,563 | ₩11,034 | ₩11,421 | +1.36% | 51.8만 |
|---|
| 2026.08.18 | ₩11,154 | ₩11,161 | ₩10,954 | ₩11,007 | -1.32% | 24.2만 |
|---|
| 2026.08.17 | ₩11,100 | ₩11,154 | ₩10,954 | ₩11,087 | -0.12% | 25.2만 |
|---|
| 2026.08.14 | ₩11,207 | ₩11,381 | ₩11,114 | ₩11,261 | +0.48% | 20.9만 |
|---|
| 2026.08.13 | ₩11,034 | ₩11,541 | ₩10,991 | ₩11,221 | +1.69% | 47.6만 |
|---|
| 2026.08.12 | ₩11,221 | ₩11,261 | ₩10,900 | ₩11,047 | -1.55% | 37.6만 |
|---|
| 2026.08.11 | ₩10,900 | ₩11,234 | ₩10,900 | ₩11,040 | +1.29% | 32.6만 |
|---|
| 2026.08.10 | ₩10,767 | ₩11,314 | ₩10,693 | ₩10,900 | +1.24% | 76.3만 |
|---|
| 2026.08.07 | ₩9,351 | ₩10,994 | ₩8,709 | ₩10,994 | +17.57% | 94.4만 |
|---|
| 2026.08.06 | ₩11,087 | ₩11,127 | ₩10,620 | ₩10,807 | -2.53% | 37만 |
|---|
| 2026.08.05 | ₩10,686 | ₩11,087 | ₩10,526 | ₩10,940 | +2.37% | 34.2만 |
|---|
| 2026.08.04 | ₩11,047 | ₩11,151 | ₩10,646 | ₩10,660 | -3.51% | 37.9만 |
|---|
| 2026.08.03 | ₩10,940 | ₩11,167 | ₩10,793 | ₩11,047 | +0.98% | 39.4만 |
|---|
| 2026.07.31 | ₩10,860 | ₩10,940 | ₩10,539 | ₩10,847 | -0.12% | 37.7만 |
|---|
| 2026.07.30 | ₩10,820 | ₩10,960 | ₩10,660 | ₩10,913 | +0.86% | 28.9만 |
|---|
| 2026.07.29 | ₩10,887 | ₩11,288 | ₩10,816 | ₩10,927 | +0.37% | 34.7만 |
|---|
| 2026.07.28 | ₩10,660 | ₩11,207 | ₩10,226 | ₩10,994 | +3.13% | 45.8만 |
|---|
| 2026.07.27 | ₩10,446 | ₩10,606 | ₩10,212 | ₩10,526 | +0.77% | 32.5만 |
|---|
| 2026.07.24 | ₩10,099 | ₩10,259 | ₩9,778 | ₩10,152 | +0.53% | 42.7만 |
|---|
| 2026.07.23 | ₩10,125 | ₩10,342 | ₩9,685 | ₩10,099 | -0.26% | 48.1만 |
|---|
| 2026.07.22 | ₩10,406 | ₩10,606 | ₩10,219 | ₩10,339 | -0.64% | 36.7만 |
|---|
| 2026.07.21 | ₩9,738 | ₩10,352 | ₩9,738 | ₩10,299 | +5.76% | 33.5만 |
|---|
| 2026.07.20 | ₩10,312 | ₩10,466 | ₩9,698 | ₩9,738 | -5.57% | 34만 |
|---|
| 2026.07.17 | ₩10,232 | ₩10,586 | ₩10,152 | ₩10,259 | +0.26% | 41.4만 |
|---|
| 2026.07.16 | ₩9,658 | ₩10,312 | ₩9,551 | ₩10,232 | +5.95% | 50.5만 |
|---|
| 2026.07.15 | ₩9,511 | ₩9,765 | ₩9,164 | ₩9,604 | +0.98% | 58.9만 |
|---|
| 2026.07.14 | ₩10,032 | ₩10,366 | ₩9,538 | ₩9,551 | -4.79% | 34.5만 |
|---|
| 2026.07.13 | ₩9,992 | ₩10,312 | ₩9,698 | ₩9,925 | -0.67% | 54.6만 |
|---|
| 2026.07.10 | ₩9,484 | ₩10,139 | ₩9,457 | ₩9,925 | +4.65% | 46.8만 |
|---|
| 2026.07.09 | ₩9,551 | ₩9,711 | ₩9,364 | ₩9,564 | +0.14% | 41.8만 |
|---|
| 2026.07.08 | ₩9,110 | ₩9,618 | ₩9,099 | ₩9,564 | +4.99% | 57.6만 |
|---|
| 2026.07.07 | ₩9,337 | ₩9,731 | ₩9,270 | ₩9,631 | +3.15% | 61.5만 |
|---|
| 2026.07.06 | ₩9,618 | ₩9,671 | ₩9,324 | ₩9,337 | -2.92% | 73.3만 |
|---|
| 2026.07.02 | ₩9,498 | ₩10,312 | ₩9,417 | ₩9,431 | -0.70% | 68.5만 |
|---|
| 2026.07.01 | ₩10,793 | ₩10,900 | ₩9,938 | ₩10,072 | -6.68% | 95.6만 |
|---|
| 2026.06.30 | ₩10,820 | ₩10,954 | ₩10,312 | ₩10,833 | +0.12% | 101.3만 |
|---|
| 2026.06.29 | ₩12,543 | ₩12,650 | ₩10,913 | ₩10,940 | -12.78% | 128.2만 |
|---|
| 2026.06.26 | ₩13,131 | ₩13,612 | ₩12,303 | ₩12,543 | -4.48% | 225.5만 |
|---|
| 2026.06.25 | ₩12,904 | ₩13,318 | ₩12,737 | ₩12,997 | +0.72% | 122.4만 |
|---|
| 2026.06.24 | ₩12,129 | ₩13,024 | ₩12,096 | ₩12,931 | +6.61% | 84.2만 |
|---|
| 2026.06.23 | ₩12,009 | ₩12,490 | ₩11,949 | ₩12,129 | +1.00% | 73.2만 |
|---|
| 2026.06.22 | ₩12,156 | ₩12,343 | ₩11,715 | ₩12,089 | -0.55% | 79.5만 |
|---|
| 2026.06.18 | ₩11,835 | ₩12,236 | ₩11,401 | ₩12,062 | +1.92% | 80만 |
|---|
| 2026.06.17 | ₩12,249 | ₩12,490 | ₩11,621 | ₩11,662 | -4.80% | 98.9만 |
|---|
| 2026.06.16 | ₩11,795 | ₩12,303 | ₩11,688 | ₩12,276 | +4.08% | 86.3만 |
|---|
| 2026.06.15 | ₩12,850 | ₩12,850 | ₩11,702 | ₩11,768 | -8.42% | 68.4만 |
|---|
| 2026.06.12 | ₩12,663 | ₩13,051 | ₩12,436 | ₩12,690 | +0.21% | 91.1만 |
|---|
| 2026.06.11 | ₩11,982 | ₩13,098 | ₩11,982 | ₩12,677 | +5.80% | 147.4만 |
|---|
| 2026.06.10 | ₩10,633 | ₩12,196 | ₩10,633 | ₩11,929 | +12.19% | 131.9만 |
|---|
| 2026.06.09 | ₩10,099 | ₩10,733 | ₩10,099 | ₩10,660 | +5.56% | 39.5만 |
|---|
| 2026.06.08 | ₩10,059 | ₩10,252 | ₩9,985 | ₩10,072 | +0.13% | 28.5만 |
|---|
| 2026.06.05 | ₩9,965 | ₩10,266 | ₩9,698 | ₩10,072 | +1.07% | 34.1만 |
|---|
| 2026.06.04 | ₩10,633 | ₩10,753 | ₩9,858 | ₩10,032 | -5.65% | 49.6만 |
|---|
| 2026.06.03 | ₩10,646 | ₩10,913 | ₩10,526 | ₩10,553 | -0.88% | 42.1만 |
|---|
| 2026.06.02 | ₩11,408 | ₩11,408 | ₩10,473 | ₩10,646 | -6.67% | 68.7만 |
|---|
| 2026.06.01 | ₩10,580 | ₩11,354 | ₩10,526 | ₩11,354 | +7.32% | 65.2만 |
|---|
| 2026.05.29 | ₩10,660 | ₩10,807 | ₩10,511 | ₩10,726 | +0.63% | 36.1만 |
|---|
| 2026.05.28 | ₩10,473 | ₩10,820 | ₩10,379 | ₩10,700 | +2.17% | 42.4만 |
|---|
| 2026.05.27 | ₩10,566 | ₩10,873 | ₩10,553 | ₩10,566 | 0.00% | 45.2만 |
|---|
| 2026.05.26 | ₩11,234 | ₩11,281 | ₩10,326 | ₩10,593 | -5.71% | 64.4만 |
|---|
| 2026.05.22 | ₩11,541 | ₩11,595 | ₩10,813 | ₩11,154 | -3.36% | 97만 |
|---|
| 2026.05.21 | ₩11,127 | ₩11,715 | ₩10,974 | ₩11,461 | +3.00% | 57.8만 |
|---|
| 2026.05.20 | ₩10,780 | ₩11,408 | ₩10,646 | ₩11,301 | +4.83% | 95.6만 |
|---|
| 2026.05.19 | ₩11,020 | ₩11,174 | ₩10,753 | ₩10,780 | -2.18% | 61.8만 |
|---|
| 2026.05.18 | ₩11,595 | ₩11,784 | ₩11,034 | ₩11,127 | -4.03% | 90.7만 |
|---|
| 2026.05.15 | ₩11,074 | ₩11,308 | ₩10,793 | ₩11,288 | +1.93% | 81.7만 |
|---|
| 2026.05.14 | ₩11,207 | ₩11,615 | ₩11,154 | ₩11,167 | -0.36% | 117.2만 |
|---|
| 2026.05.13 | ₩11,515 | ₩11,568 | ₩10,860 | ₩11,194 | -2.78% | 107.6만 |
|---|
| 2026.05.12 | ₩11,688 | ₩11,889 | ₩11,254 | ₩11,555 | -1.14% | 238.2만 |
|---|
| 2026.05.11 | ₩11,094 | ₩11,990 | ₩10,820 | ₩11,688 | +5.36% | 266.8만 |
|---|
| 2026.05.08 | ₩9,177 | ₩11,515 | ₩9,177 | ₩11,020 | +20.09% | 506.2만 |
|---|
| 2026.05.07 | ₩8,108 | ₩8,322 | ₩7,881 | ₩7,881 | -2.80% | 56.7만 |
|---|
| 2026.05.06 | ₩7,881 | ₩8,188 | ₩7,748 | ₩8,108 | +2.88% | 45.9만 |
|---|
| 2026.05.05 | ₩7,694 | ₩7,774 | ₩7,514 | ₩7,774 | +1.04% | 25.4만 |
|---|
| 2026.05.04 | ₩7,868 | ₩7,933 | ₩7,574 | ₩7,667 | -2.55% | 39.3만 |
|---|
| 2026.05.01 | ₩7,895 | ₩8,008 | ₩7,681 | ₩7,881 | -0.17% | 48.4만 |
|---|
| 2026.04.30 | ₩7,561 | ₩7,915 | ₩7,561 | ₩7,868 | +4.06% | 31.3만 |
|---|
| 2026.04.29 | ₩7,494 | ₩7,614 | ₩7,320 | ₩7,574 | +1.07% | 21.7만 |
|---|
| 2026.04.28 | ₩7,561 | ₩7,621 | ₩7,454 | ₩7,521 | -0.53% | 27.6만 |
|---|
| 2026.04.27 | ₩7,387 | ₩7,574 | ₩7,093 | ₩7,494 | +1.45% | 26.6만 |
|---|
| 2026.04.24 | ₩7,307 | ₩7,414 | ₩7,001 | ₩7,387 | +1.10% | 27.5만 |
|---|
| 2026.04.23 | ₩7,307 | ₩7,400 | ₩7,093 | ₩7,133 | -2.38% | 25.7만 |
|---|
| 2026.04.22 | ₩7,427 | ₩7,594 | ₩7,140 | ₩7,293 | -1.80% | 30.2만 |
|---|
| 2026.04.21 | ₩7,748 | ₩8,021 | ₩7,153 | ₩7,374 | -4.83% | 63.7만 |
|---|
| 2026.04.20 | ₩7,213 | ₩7,988 | ₩7,082 | ₩7,948 | +10.19% | 84.5만 |
|---|
| 2026.04.17 | ₩7,066 | ₩7,487 | ₩7,000 | ₩7,347 | +3.97% | 49.4만 |
|---|
| 2026.04.16 | ₩6,826 | ₩6,960 | ₩6,712 | ₩6,960 | +1.96% | 34만 |
|---|
| 2026.04.15 | ₩6,545 | ₩6,866 | ₩6,545 | ₩6,826 | +4.29% | 33만 |
|---|
| 2026.04.14 | ₩6,332 | ₩6,739 | ₩6,332 | ₩6,639 | +4.85% | 29.4만 |
|---|
| 2026.04.13 | ₩6,532 | ₩6,592 | ₩6,338 | ₩6,398 | -2.04% | 28.2만 |
|---|
| 2026.04.10 | ₩6,545 | ₩6,652 | ₩6,425 | ₩6,612 | +1.02% | 28.7만 |
|---|
| 2026.04.09 | ₩6,666 | ₩6,813 | ₩6,425 | ₩6,572 | -1.40% | 43.1만 |
|---|
| 2026.04.08 | ₩6,612 | ₩6,759 | ₩6,465 | ₩6,679 | +1.01% | 40.3만 |
|---|
| 2026.04.07 | ₩6,265 | ₩6,539 | ₩6,145 | ₩6,398 | +2.13% | 37만 |
|---|
| 2026.04.06 | ₩5,864 | ₩6,292 | ₩5,824 | ₩6,278 | +7.06% | 26.6만 |
|---|
| 2026.04.02 | ₩5,637 | ₩5,891 | ₩5,584 | ₩5,878 | +4.27% | 17.4만 |
|---|
| 2026.04.01 | ₩5,664 | ₩5,805 | ₩5,503 | ₩5,704 | +0.71% | 26.4만 |
|---|
| 2026.03.31 | ₩5,437 | ₩5,677 | ₩5,330 | ₩5,677 | +4.42% | 25.3만 |
|---|
| 2026.03.30 | ₩5,276 | ₩5,431 | ₩5,116 | ₩5,410 | +2.53% | 21만 |
|---|
| 2026.03.27 | ₩5,196 | ₩5,250 | ₩5,089 | ₩5,223 | +0.51% | 19.5만 |
|---|
| 2026.03.26 | ₩5,236 | ₩5,236 | ₩5,043 | ₩5,183 | -1.02% | 25.3만 |
|---|
| 2026.03.25 | ₩5,263 | ₩5,370 | ₩5,123 | ₩5,156 | -2.03% | 27.5만 |
|---|
| 2026.03.24 | ₩5,463 | ₩5,463 | ₩5,216 | ₩5,236 | -4.16% | 33.6만 |
|---|
| 2026.03.23 | ₩5,811 | ₩5,878 | ₩5,503 | ₩5,503 | -5.29% | 24만 |
|---|
| 2026.03.20 | ₩5,771 | ₩5,891 | ₩5,570 | ₩5,664 | -1.85% | 58.1만 |
|---|
| 2026.03.19 | ₩5,864 | ₩6,171 | ₩5,637 | ₩5,784 | -1.37% | 36.6만 |
|---|
| 2026.03.18 | ₩6,145 | ₩6,145 | ₩5,824 | ₩5,918 | -3.70% | 36.5만 |
|---|
| 2026.03.17 | ₩6,238 | ₩6,358 | ₩6,024 | ₩6,065 | -2.78% | 56.6만 |
|---|
| 2026.03.16 | ₩5,704 | ₩6,118 | ₩5,684 | ₩6,038 | +5.85% | 62.5만 |
|---|
| 2026.03.13 | ₩5,223 | ₩5,704 | ₩5,116 | ₩5,691 | +8.95% | 48.9만 |
|---|
| 2026.03.12 | ₩5,076 | ₩5,283 | ₩5,076 | ₩5,156 | +1.58% | 39.4만 |
|---|
| 2026.03.11 | ₩5,236 | ₩5,490 | ₩4,889 | ₩5,183 | -1.02% | 73.4만 |
|---|
| 2026.03.10 | ₩5,330 | ₩5,664 | ₩5,170 | ₩5,397 | +1.25% | 61만 |
|---|
| 2026.03.09 | ₩5,156 | ₩5,236 | ₩4,862 | ₩5,183 | +0.52% | 64.5만 |
|---|
| 2026.03.06 | ₩5,129 | ₩5,230 | ₩5,068 | ₩5,210 | +1.56% | 29.2만 |
|---|
| 2026.03.05 | ₩5,343 | ₩5,383 | ₩5,003 | ₩5,236 | -2.00% | 48만 |
|---|
| 2026.03.04 | ₩5,517 | ₩5,604 | ₩5,397 | ₩5,423 | -1.69% | 38.8만 |
|---|
| 2026.03.03 | ₩5,624 | ₩5,637 | ₩5,370 | ₩5,503 | -2.14% | 46.8만 |
|---|
| 2026.03.02 | ₩5,797 | ₩5,864 | ₩5,637 | ₩5,744 | -0.92% | 32만 |
|---|
| 2026.02.27 | ₩6,158 | ₩6,158 | ₩5,878 | ₩5,904 | -4.12% | 30.1만 |
|---|
| 2026.02.26 | ₩6,626 | ₩6,706 | ₩6,065 | ₩6,252 | -5.65% | 30.3만 |
|---|
| 2026.02.25 | ₩6,545 | ₩6,679 | ₩6,398 | ₩6,666 | +1.84% | 19.3만 |
|---|
| 2026.02.24 | ₩6,532 | ₩6,659 | ₩6,505 | ₩6,519 | -0.20% | 15만 |
|---|
| 2026.02.23 | ₩6,572 | ₩6,626 | ₩6,412 | ₩6,545 | -0.41% | 14.9만 |
|---|
| 2026.02.20 | ₩6,532 | ₩6,706 | ₩6,519 | ₩6,585 | +0.82% | 13.9만 |
|---|
| 2026.02.19 | ₩6,465 | ₩6,585 | ₩6,318 | ₩6,559 | +1.45% | 26.4만 |
|---|
| 2026.02.18 | ₩6,612 | ₩6,754 | ₩6,465 | ₩6,492 | -1.82% | 19.1만 |
|---|
| 2026.02.17 | ₩6,626 | ₩6,692 | ₩6,472 | ₩6,599 | -0.40% | 17.6만 |
|---|
| 2026.02.13 | ₩6,746 | ₩6,879 | ₩6,519 | ₩6,692 | -0.79% | 19.8만 |
|---|
| 2026.02.12 | ₩6,866 | ₩6,906 | ₩6,572 | ₩6,759 | -1.56% | 22.3만 |
|---|
| 2026.02.11 | ₩6,826 | ₩6,946 | ₩6,719 | ₩6,866 | +0.59% | 29.1만 |
|---|
| 2026.02.10 | ₩6,879 | ₩6,973 | ₩6,739 | ₩6,799 | -1.17% | 24.5만 |
|---|
| 2026.02.09 | ₩6,732 | ₩6,933 | ₩6,585 | ₩6,879 | +2.18% | 25.3만 |
|---|
| 2026.02.06 | ₩6,519 | ₩6,752 | ₩6,505 | ₩6,679 | +2.46% | 34.4만 |
|---|
| 2026.02.05 | ₩6,759 | ₩6,759 | ₩6,398 | ₩6,492 | -3.95% | 30.4만 |
|---|
| 2026.02.04 | ₩6,626 | ₩6,980 | ₩6,626 | ₩6,759 | +2.02% | 46.5만 |
|---|
| 2026.02.03 | ₩6,559 | ₩6,639 | ₩6,412 | ₩6,572 | +0.20% | 38.9만 |
|---|
| 2026.02.02 | ₩6,412 | ₩6,746 | ₩6,392 | ₩6,585 | +2.71% | 34.3만 |
|---|
| 2026.01.30 | ₩6,185 | ₩6,485 | ₩6,185 | ₩6,452 | +4.32% | 34.7만 |
|---|
| 2026.01.29 | ₩6,211 | ₩6,334 | ₩6,065 | ₩6,305 | +1.51% | 21.4만 |
|---|
| 2026.01.28 | ₩6,171 | ₩6,292 | ₩6,125 | ₩6,158 | -0.22% | 25.7만 |
|---|
| 2026.01.27 | ₩6,225 | ₩6,305 | ₩6,071 | ₩6,145 | -1.29% | 24.3만 |
|---|
| 2026.01.26 | ₩6,252 | ₩6,272 | ₩6,091 | ₩6,225 | -0.43% | 19.8만 |
|---|
| 2026.01.23 | ₩6,211 | ₩6,312 | ₩6,110 | ₩6,252 | +0.65% | 24.5만 |
|---|
| 2026.01.22 | ₩6,318 | ₩6,439 | ₩6,185 | ₩6,211 | -1.69% | 29.6만 |
|---|
| 2026.01.21 | ₩6,024 | ₩6,298 | ₩6,024 | ₩6,278 | +4.21% | 30.9만 |
|---|
| 2026.01.20 | ₩6,078 | ₩6,078 | ₩5,804 | ₩6,024 | -0.88% | 26.6만 |
|---|
| 2026.01.16 | ₩6,024 | ₩6,198 | ₩5,984 | ₩6,091 | +1.11% | 18.2만 |
|---|
| 2026.01.15 | ₩5,971 | ₩6,185 | ₩5,824 | ₩6,078 | +1.79% | 35.2만 |
|---|
| 2026.01.14 | ₩5,904 | ₩5,991 | ₩5,791 | ₩5,971 | +1.13% | 25.1만 |
|---|
| 2026.01.13 | ₩5,824 | ₩5,911 | ₩5,691 | ₩5,891 | +1.15% | 25.8만 |
|---|
| 2026.01.12 | ₩5,744 | ₩5,878 | ₩5,625 | ₩5,837 | +1.63% | 23.4만 |
|---|
| 2026.01.09 | ₩5,610 | ₩5,797 | ₩5,403 | ₩5,704 | +1.67% | 37.3만 |
|---|
| 2026.01.08 | ₩4,942 | ₩5,604 | ₩4,942 | ₩5,584 | +12.97% | 64.7만 |
|---|
| 2026.01.07 | ₩5,049 | ₩5,183 | ₩4,936 | ₩4,956 | -1.85% | 50.5만 |
|---|
| 2026.01.06 | ₩5,330 | ₩5,343 | ₩4,822 | ₩4,996 | -6.27% | 78.1만 |
|---|
| 2026.01.05 | ₩5,423 | ₩5,437 | ₩5,303 | ₩5,330 | -1.72% | 37.2만 |
|---|
| 2026.01.02 | ₩5,557 | ₩5,557 | ₩5,330 | ₩5,437 | -2.16% | 36.9만 |
|---|
| 2025.12.31 | ₩5,357 | ₩5,457 | ₩5,290 | ₩5,437 | +1.50% | 56.9만 |
|---|
| 2025.12.30 | ₩5,370 | ₩5,530 | ₩5,343 | ₩5,357 | -0.25% | 39.4만 |
|---|
| 2025.12.29 | ₩5,544 | ₩5,584 | ₩5,383 | ₩5,383 | -2.89% | 33.9만 |
|---|
| 2025.12.26 | ₩5,530 | ₩5,648 | ₩5,477 | ₩5,544 | +0.24% | 28.2만 |
|---|
| 2025.12.24 | ₩5,463 | ₩5,544 | ₩5,423 | ₩5,517 | +0.98% | 20.8만 |
|---|
| 2025.12.23 | ₩5,477 | ₩5,503 | ₩5,370 | ₩5,437 | -0.73% | 39.2만 |
|---|
| 2025.12.22 | ₩5,584 | ₩5,664 | ₩5,455 | ₩5,490 | -1.67% | 37.1만 |
|---|
| 2025.12.19 | ₩5,637 | ₩5,755 | ₩5,597 | ₩5,597 | -0.71% | 72만 |
|---|
| 2025.12.18 | ₩5,650 | ₩5,704 | ₩5,503 | ₩5,677 | +0.47% | 69만 |
|---|
| 2025.12.17 | ₩5,503 | ₩5,677 | ₩5,410 | ₩5,610 | +1.94% | 32.5만 |
|---|
| 2025.12.16 | ₩5,691 | ₩6,024 | ₩5,503 | ₩5,503 | -3.29% | 70.4만 |
|---|
| 2025.12.15 | ₩6,211 | ₩6,318 | ₩5,664 | ₩5,691 | -8.39% | 82.5만 |
|---|
| 2025.12.12 | ₩6,011 | ₩6,344 | ₩5,944 | ₩6,171 | +2.67% | 99.4만 |
|---|
| 2025.12.11 | ₩5,624 | ₩5,711 | ₩5,550 | ₩5,597 | -0.48% | 40.5만 |
|---|
| 2025.12.10 | ₩5,383 | ₩5,674 | ₩5,330 | ₩5,584 | +3.72% | 47.2만 |
|---|
| 2025.12.09 | ₩5,363 | ₩5,437 | ₩5,276 | ₩5,397 | +0.62% | 33.2만 |
|---|
| 2025.12.08 | ₩5,370 | ₩5,490 | ₩5,343 | ₩5,357 | -0.25% | 28.2만 |
|---|
| 2025.12.05 | ₩5,530 | ₩5,570 | ₩5,370 | ₩5,383 | -2.66% | 44.9만 |
|---|
| 2025.12.04 | ₩5,557 | ₩5,557 | ₩5,437 | ₩5,530 | -0.48% | 45.5만 |
|---|
| 2025.12.03 | ₩5,610 | ₩5,650 | ₩5,503 | ₩5,544 | -1.19% | 39.6만 |
|---|
| 2025.12.02 | ₩5,717 | ₩5,717 | ₩5,530 | ₩5,610 | -1.87% | 17.3만 |
|---|
| 2025.12.01 | ₩5,757 | ₩5,811 | ₩5,691 | ₩5,717 | -0.70% | 28.1만 |
|---|
| 2025.11.28 | ₩5,704 | ₩5,978 | ₩5,637 | ₩5,811 | +1.87% | 29.5만 |
|---|
| 2025.11.26 | ₩5,597 | ₩5,757 | ₩5,530 | ₩5,704 | +1.91% | 33.6만 |
|---|
| 2025.11.25 | ₩5,490 | ₩5,704 | ₩5,463 | ₩5,610 | +2.19% | 52.9만 |
|---|
| 2025.11.24 | ₩5,624 | ₩5,624 | ₩5,343 | ₩5,370 | -4.51% | 112.6만 |
|---|
| 2025.11.21 | ₩5,570 | ₩5,749 | ₩5,477 | ₩5,490 | -1.44% | 64.5만 |
|---|
| 2025.11.20 | ₩5,851 | ₩5,971 | ₩5,557 | ₩5,584 | -4.57% | 55.9만 |
|---|
| 2025.11.19 | ₩5,691 | ₩5,784 | ₩5,357 | ₩5,570 | -2.11% | 51.1만 |
|---|
| 2025.11.18 | ₩5,544 | ₩5,691 | ₩5,236 | ₩5,691 | +2.65% | 76.6만 |
|---|
| 2025.11.17 | ₩5,544 | ₩5,637 | ₩5,343 | ₩5,557 | +0.24% | 55.1만 |
|---|
| 2025.11.14 | ₩5,691 | ₩5,851 | ₩5,383 | ₩5,397 | -5.16% | 59.2만 |
|---|
| 2025.11.13 | ₩5,490 | ₩6,038 | ₩5,437 | ₩5,784 | +5.35% | 97.2만 |
|---|
| 2025.11.12 | ₩5,731 | ₩5,731 | ₩5,089 | ₩5,236 | -8.62% | 72.5만 |
|---|
| 2025.11.11 | ₩5,637 | ₩6,211 | ₩5,577 | ₩5,597 | -0.71% | 99.8만 |
|---|
| 2025.11.10 | ₩5,170 | ₩5,624 | ₩5,170 | ₩5,584 | +8.01% | 72.7만 |
|---|
| 2025.11.07 | ₩5,383 | ₩5,556 | ₩4,796 | ₩5,170 | -3.97% | 131.9만 |
|---|
| 2025.11.06 | ₩5,664 | ₩5,664 | ₩5,223 | ₩5,236 | -7.55% | 65.9만 |
|---|
| 2025.11.05 | ₩5,624 | ₩5,837 | ₩5,503 | ₩5,691 | +1.19% | 51.3만 |
|---|
| 2025.11.04 | ₩5,891 | ₩6,065 | ₩5,590 | ₩5,610 | -4.76% | 28.1만 |
|---|
| 2025.11.03 | ₩5,891 | ₩6,038 | ₩5,691 | ₩5,944 | +0.91% | 31.5만 |
|---|
| 2025.10.31 | ₩5,891 | ₩5,984 | ₩5,664 | ₩5,891 | 0.00% | 56.8만 |
|---|
| 2025.10.30 | ₩6,318 | ₩6,452 | ₩5,878 | ₩5,878 | -6.98% | 44.8만 |
|---|
| 2025.10.29 | ₩6,639 | ₩6,732 | ₩6,305 | ₩6,372 | -4.02% | 32.3만 |
|---|
| 2025.10.28 | ₩6,813 | ₩6,906 | ₩6,599 | ₩6,692 | -1.76% | 37.4만 |
|---|
| 2025.10.27 | ₩6,960 | ₩6,973 | ₩6,679 | ₩6,759 | -2.88% | 31.3만 |
|---|
| 2025.10.24 | ₩6,706 | ₩7,006 | ₩6,652 | ₩6,933 | +3.39% | 22.4만 |
|---|
| 2025.10.23 | ₩6,719 | ₩6,773 | ₩6,525 | ₩6,666 | -0.80% | 32.9만 |
|---|
| 2025.10.22 | ₩6,866 | ₩6,893 | ₩6,599 | ₩6,706 | -2.33% | 37만 |
|---|
| 2025.10.21 | ₩6,960 | ₩7,073 | ₩6,866 | ₩6,879 | -1.15% | 37.6만 |
|---|
| 2025.10.20 | ₩6,412 | ₩6,973 | ₩6,398 | ₩6,933 | +8.12% | 45.3만 |
|---|
| 2025.10.17 | ₩6,358 | ₩6,545 | ₩6,292 | ₩6,358 | 0.00% | 18.9만 |
|---|
| 2025.10.16 | ₩6,358 | ₩6,632 | ₩6,318 | ₩6,398 | +0.63% | 41.3만 |
|---|
| 2025.10.15 | ₩6,038 | ₩6,398 | ₩5,984 | ₩6,358 | +5.31% | 43.4만 |
|---|
| 2025.10.14 | ₩5,904 | ₩6,058 | ₩5,799 | ₩5,998 | +1.58% | 34.5만 |
|---|
| 2025.10.13 | ₩6,011 | ₩6,158 | ₩5,924 | ₩5,971 | -0.67% | 29만 |
|---|
| 2025.10.10 | ₩6,011 | ₩6,105 | ₩5,918 | ₩5,944 | -1.11% | 27.2만 |
|---|