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 | ₩10,933 | ₩10,986 | ₩10,672 | ₩10,946 | +0.12% | 15.2만 |
| 2026.10.08 | ₩10,919 | ₩10,986 | ₩10,772 | ₩10,960 | +0.37% | 35.5만 |
| 2026.10.07 | ₩10,960 | ₩11,204 | ₩10,906 | ₩10,933 | -0.24% | 23.5만 |
| 2026.10.06 | ₩11,067 | ₩11,200 | ₩10,986 | ₩11,040 | -0.24% | 25.5만 |
| 2026.10.05 | ₩10,893 | ₩11,174 | ₩10,866 | ₩11,000 | +0.98% | 32.8만 |
| 2026.10.02 | ₩10,839 | ₩11,047 | ₩10,732 | ₩10,893 | +0.49% | 33.9만 |
| 2026.10.01 | ₩10,719 | ₩10,839 | ₩10,537 | ₩10,705 | -0.12% | 34.9만 |
| 2026.09.30 | ₩10,906 | ₩11,000 | ₩10,612 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,759 |
| -1.35% |
| 44만 |
| 2026.09.29 | ₩11,040 | ₩11,040 | ₩10,799 | ₩10,866 | -1.58% | 27.6만 |
|---|
| 2026.09.28 | ₩10,812 | ₩11,080 | ₩10,772 | ₩11,040 | +2.10% | 26.4만 |
|---|
| 2026.09.25 | ₩10,692 | ₩10,919 | ₩10,625 | ₩10,826 | +1.25% | 32.9만 |
|---|
| 2026.09.24 | ₩10,638 | ₩10,993 | ₩10,572 | ₩10,665 | +0.25% | 36.9만 |
|---|
| 2026.09.23 | ₩10,879 | ₩10,973 | ₩10,630 | ₩10,812 | -0.62% | 33.2만 |
|---|
| 2026.09.22 | ₩10,424 | ₩11,000 | ₩10,424 | ₩10,933 | +4.88% | 26.7만 |
|---|
| 2026.09.21 | ₩10,505 | ₩10,665 | ₩10,250 | ₩10,291 | -2.04% | 34.1만 |
|---|
| 2026.09.18 | ₩10,344 | ₩10,558 | ₩10,277 | ₩10,491 | +1.42% | 109.4만 |
|---|
| 2026.09.17 | ₩10,505 | ₩10,626 | ₩10,331 | ₩10,411 | -0.89% | 28.7만 |
|---|
| 2026.09.16 | ₩10,719 | ₩10,719 | ₩10,277 | ₩10,398 | -3.00% | 18.8만 |
|---|
| 2026.09.15 | ₩10,491 | ₩10,518 | ₩10,317 | ₩10,491 | 0.00% | 19.1만 |
|---|
| 2026.09.14 | ₩10,371 | ₩10,612 | ₩10,371 | ₩10,491 | +1.16% | 24.3만 |
|---|
| 2026.09.11 | ₩10,478 | ₩10,511 | ₩10,237 | ₩10,304 | -1.66% | 21.6만 |
|---|
| 2026.09.10 | ₩10,264 | ₩10,531 | ₩10,143 | ₩10,317 | +0.52% | 24.6만 |
|---|
| 2026.09.09 | ₩10,692 | ₩10,692 | ₩10,157 | ₩10,304 | -3.63% | 27만 |
|---|
| 2026.09.08 | ₩10,411 | ₩10,625 | ₩10,277 | ₩10,505 | +0.90% | 26.2만 |
|---|
| 2026.09.04 | ₩10,224 | ₩10,632 | ₩10,145 | ₩10,371 | +1.44% | 15.9만 |
|---|
| 2026.09.03 | ₩10,893 | ₩10,893 | ₩10,150 | ₩10,277 | -5.65% | 23.5만 |
|---|
| 2026.09.02 | ₩10,357 | ₩10,645 | ₩10,344 | ₩10,491 | +1.29% | 21.3만 |
|---|
| 2026.09.01 | ₩10,424 | ₩10,625 | ₩10,250 | ₩10,304 | -1.16% | 26만 |
|---|
| 2026.08.31 | ₩10,705 | ₩10,759 | ₩10,364 | ₩10,424 | -2.63% | 35만 |
|---|
| 2026.08.28 | ₩10,839 | ₩11,080 | ₩10,585 | ₩10,705 | -1.23% | 31.9만 |
|---|
| 2026.08.27 | ₩11,107 | ₩11,107 | ₩10,531 | ₩10,786 | -2.89% | 36.4만 |
|---|
| 2026.08.26 | ₩10,866 | ₩11,000 | ₩10,679 | ₩10,893 | +0.25% | 26.6만 |
|---|
| 2026.08.25 | ₩11,267 | ₩11,421 | ₩10,799 | ₩10,879 | -3.44% | 32.4만 |
|---|
| 2026.08.24 | ₩11,214 | ₩11,689 | ₩11,120 | ₩11,294 | +0.72% | 42.6만 |
|---|
| 2026.08.21 | ₩11,174 | ₩11,180 | ₩10,732 | ₩11,134 | -0.36% | 31.8만 |
|---|
| 2026.08.20 | ₩11,294 | ₩11,602 | ₩10,973 | ₩11,093 | -1.78% | 62.8만 |
|---|
| 2026.08.19 | ₩11,287 | ₩11,583 | ₩11,053 | ₩11,441 | +1.36% | 51.8만 |
|---|
| 2026.08.18 | ₩11,174 | ₩11,180 | ₩10,973 | ₩11,027 | -1.32% | 24.2만 |
|---|
| 2026.08.17 | ₩11,120 | ₩11,174 | ₩10,973 | ₩11,107 | -0.12% | 25.2만 |
|---|
| 2026.08.14 | ₩11,227 | ₩11,401 | ₩11,134 | ₩11,281 | +0.48% | 20.9만 |
|---|
| 2026.08.13 | ₩11,053 | ₩11,562 | ₩11,010 | ₩11,241 | +1.69% | 47.6만 |
|---|
| 2026.08.12 | ₩11,241 | ₩11,281 | ₩10,919 | ₩11,067 | -1.55% | 37.6만 |
|---|
| 2026.08.11 | ₩10,919 | ₩11,254 | ₩10,919 | ₩11,060 | +1.29% | 32.6만 |
|---|
| 2026.08.10 | ₩10,786 | ₩11,334 | ₩10,712 | ₩10,919 | +1.24% | 76.3만 |
|---|
| 2026.08.07 | ₩9,367 | ₩11,013 | ₩8,725 | ₩11,013 | +17.57% | 94.4만 |
|---|
| 2026.08.06 | ₩11,107 | ₩11,147 | ₩10,638 | ₩10,826 | -2.53% | 37만 |
|---|
| 2026.08.05 | ₩10,705 | ₩11,107 | ₩10,545 | ₩10,960 | +2.37% | 34.2만 |
|---|
| 2026.08.04 | ₩11,067 | ₩11,171 | ₩10,665 | ₩10,679 | -3.51% | 37.9만 |
|---|
| 2026.08.03 | ₩10,960 | ₩11,187 | ₩10,812 | ₩11,067 | +0.98% | 39.4만 |
|---|
| 2026.07.31 | ₩10,879 | ₩10,960 | ₩10,558 | ₩10,866 | -0.12% | 37.7만 |
|---|
| 2026.07.30 | ₩10,839 | ₩10,980 | ₩10,679 | ₩10,933 | +0.86% | 28.9만 |
|---|
| 2026.07.29 | ₩10,906 | ₩11,308 | ₩10,835 | ₩10,946 | +0.37% | 34.7만 |
|---|
| 2026.07.28 | ₩10,679 | ₩11,227 | ₩10,244 | ₩11,013 | +3.13% | 45.8만 |
|---|
| 2026.07.27 | ₩10,464 | ₩10,625 | ₩10,230 | ₩10,545 | +0.77% | 32.5만 |
|---|
| 2026.07.24 | ₩10,117 | ₩10,277 | ₩9,795 | ₩10,170 | +0.53% | 42.7만 |
|---|
| 2026.07.23 | ₩10,143 | ₩10,360 | ₩9,702 | ₩10,117 | -0.26% | 48.1만 |
|---|
| 2026.07.22 | ₩10,424 | ₩10,625 | ₩10,237 | ₩10,357 | -0.64% | 36.7만 |
|---|
| 2026.07.21 | ₩9,755 | ₩10,371 | ₩9,755 | ₩10,317 | +5.76% | 33.5만 |
|---|
| 2026.07.20 | ₩10,331 | ₩10,485 | ₩9,715 | ₩9,755 | -5.57% | 34만 |
|---|
| 2026.07.17 | ₩10,250 | ₩10,605 | ₩10,170 | ₩10,277 | +0.26% | 41.4만 |
|---|
| 2026.07.16 | ₩9,675 | ₩10,331 | ₩9,568 | ₩10,250 | +5.95% | 50.5만 |
|---|
| 2026.07.15 | ₩9,528 | ₩9,782 | ₩9,180 | ₩9,621 | +0.98% | 58.9만 |
|---|
| 2026.07.14 | ₩10,050 | ₩10,384 | ₩9,555 | ₩9,568 | -4.79% | 34.5만 |
|---|
| 2026.07.13 | ₩10,010 | ₩10,331 | ₩9,715 | ₩9,943 | -0.67% | 54.6만 |
|---|
| 2026.07.10 | ₩9,501 | ₩10,157 | ₩9,474 | ₩9,943 | +4.65% | 46.8만 |
|---|
| 2026.07.09 | ₩9,568 | ₩9,728 | ₩9,381 | ₩9,581 | +0.14% | 41.8만 |
|---|
| 2026.07.08 | ₩9,126 | ₩9,635 | ₩9,116 | ₩9,581 | +4.99% | 57.6만 |
|---|
| 2026.07.07 | ₩9,354 | ₩9,749 | ₩9,287 | ₩9,648 | +3.15% | 61.5만 |
|---|
| 2026.07.06 | ₩9,635 | ₩9,688 | ₩9,340 | ₩9,354 | -2.92% | 73.3만 |
|---|
| 2026.07.02 | ₩9,514 | ₩10,331 | ₩9,434 | ₩9,447 | -0.70% | 68.5만 |
|---|
| 2026.07.01 | ₩10,812 | ₩10,919 | ₩9,956 | ₩10,090 | -6.68% | 95.6만 |
|---|
| 2026.06.30 | ₩10,839 | ₩10,973 | ₩10,331 | ₩10,853 | +0.12% | 101.3만 |
|---|
| 2026.06.29 | ₩12,565 | ₩12,672 | ₩10,933 | ₩10,960 | -12.78% | 128.2만 |
|---|
| 2026.06.26 | ₩13,154 | ₩13,636 | ₩12,325 | ₩12,565 | -4.48% | 225.5만 |
|---|
| 2026.06.25 | ₩12,927 | ₩13,342 | ₩12,759 | ₩13,020 | +0.72% | 122.4만 |
|---|
| 2026.06.24 | ₩12,151 | ₩13,047 | ₩12,117 | ₩12,953 | +6.61% | 84.2만 |
|---|
| 2026.06.23 | ₩12,030 | ₩12,512 | ₩11,970 | ₩12,151 | +1.00% | 73.2만 |
|---|
| 2026.06.22 | ₩12,177 | ₩12,365 | ₩11,736 | ₩12,110 | -0.55% | 79.5만 |
|---|
| 2026.06.18 | ₩11,856 | ₩12,258 | ₩11,421 | ₩12,084 | +1.92% | 80만 |
|---|
| 2026.06.17 | ₩12,271 | ₩12,512 | ₩11,642 | ₩11,682 | -4.80% | 98.9만 |
|---|
| 2026.06.16 | ₩11,816 | ₩12,325 | ₩11,709 | ₩12,298 | +4.08% | 86.3만 |
|---|
| 2026.06.15 | ₩12,873 | ₩12,873 | ₩11,722 | ₩11,789 | -8.42% | 68.4만 |
|---|
| 2026.06.12 | ₩12,686 | ₩13,074 | ₩12,458 | ₩12,713 | +0.21% | 91.1만 |
|---|
| 2026.06.11 | ₩12,003 | ₩13,121 | ₩12,003 | ₩12,699 | +5.80% | 147.4만 |
|---|
| 2026.06.10 | ₩10,652 | ₩12,217 | ₩10,652 | ₩11,950 | +12.19% | 131.9만 |
|---|
| 2026.06.09 | ₩10,117 | ₩10,752 | ₩10,117 | ₩10,679 | +5.56% | 39.5만 |
|---|
| 2026.06.08 | ₩10,076 | ₩10,270 | ₩10,003 | ₩10,090 | +0.13% | 28.5만 |
|---|
| 2026.06.05 | ₩9,983 | ₩10,284 | ₩9,715 | ₩10,090 | +1.07% | 34.1만 |
|---|
| 2026.06.04 | ₩10,652 | ₩10,772 | ₩9,876 | ₩10,050 | -5.65% | 49.6만 |
|---|
| 2026.06.03 | ₩10,665 | ₩10,933 | ₩10,545 | ₩10,572 | -0.88% | 42.1만 |
|---|
| 2026.06.02 | ₩11,428 | ₩11,428 | ₩10,491 | ₩10,665 | -6.67% | 68.7만 |
|---|
| 2026.06.01 | ₩10,598 | ₩11,374 | ₩10,545 | ₩11,374 | +7.32% | 65.2만 |
|---|
| 2026.05.29 | ₩10,679 | ₩10,826 | ₩10,530 | ₩10,746 | +0.63% | 36.1만 |
|---|
| 2026.05.28 | ₩10,491 | ₩10,839 | ₩10,398 | ₩10,719 | +2.17% | 42.4만 |
|---|
| 2026.05.27 | ₩10,585 | ₩10,893 | ₩10,572 | ₩10,585 | 0.00% | 45.2만 |
|---|
| 2026.05.26 | ₩11,254 | ₩11,301 | ₩10,344 | ₩10,612 | -5.71% | 64.4만 |
|---|
| 2026.05.22 | ₩11,562 | ₩11,615 | ₩10,832 | ₩11,174 | -3.36% | 97만 |
|---|
| 2026.05.21 | ₩11,147 | ₩11,736 | ₩10,993 | ₩11,481 | +3.00% | 57.8만 |
|---|
| 2026.05.20 | ₩10,799 | ₩11,428 | ₩10,665 | ₩11,321 | +4.83% | 95.6만 |
|---|
| 2026.05.19 | ₩11,040 | ₩11,194 | ₩10,772 | ₩10,799 | -2.18% | 61.8만 |
|---|
| 2026.05.18 | ₩11,615 | ₩11,805 | ₩11,053 | ₩11,147 | -4.03% | 90.7만 |
|---|
| 2026.05.15 | ₩11,093 | ₩11,328 | ₩10,812 | ₩11,308 | +1.93% | 81.7만 |
|---|
| 2026.05.14 | ₩11,227 | ₩11,635 | ₩11,174 | ₩11,187 | -0.36% | 117.2만 |
|---|
| 2026.05.13 | ₩11,535 | ₩11,589 | ₩10,879 | ₩11,214 | -2.78% | 107.6만 |
|---|
| 2026.05.12 | ₩11,709 | ₩11,910 | ₩11,274 | ₩11,575 | -1.14% | 238.2만 |
|---|
| 2026.05.11 | ₩11,114 | ₩12,011 | ₩10,839 | ₩11,709 | +5.36% | 266.8만 |
|---|
| 2026.05.08 | ₩9,193 | ₩11,535 | ₩9,193 | ₩11,040 | +20.09% | 506.2만 |
|---|
| 2026.05.07 | ₩8,123 | ₩8,337 | ₩7,895 | ₩7,895 | -2.80% | 56.7만 |
|---|
| 2026.05.06 | ₩7,895 | ₩8,203 | ₩7,761 | ₩8,123 | +2.88% | 45.9만 |
|---|
| 2026.05.05 | ₩7,708 | ₩7,788 | ₩7,527 | ₩7,788 | +1.04% | 25.4만 |
|---|
| 2026.05.04 | ₩7,882 | ₩7,947 | ₩7,587 | ₩7,681 | -2.55% | 39.3만 |
|---|
| 2026.05.01 | ₩7,909 | ₩8,022 | ₩7,694 | ₩7,895 | -0.17% | 48.4만 |
|---|
| 2026.04.30 | ₩7,574 | ₩7,929 | ₩7,574 | ₩7,882 | +4.06% | 31.3만 |
|---|
| 2026.04.29 | ₩7,507 | ₩7,628 | ₩7,333 | ₩7,587 | +1.07% | 21.7만 |
|---|
| 2026.04.28 | ₩7,574 | ₩7,634 | ₩7,467 | ₩7,534 | -0.53% | 27.6만 |
|---|
| 2026.04.27 | ₩7,400 | ₩7,587 | ₩7,106 | ₩7,507 | +1.45% | 26.6만 |
|---|
| 2026.04.24 | ₩7,320 | ₩7,427 | ₩7,013 | ₩7,400 | +1.10% | 27.5만 |
|---|
| 2026.04.23 | ₩7,320 | ₩7,413 | ₩7,106 | ₩7,146 | -2.38% | 25.7만 |
|---|
| 2026.04.22 | ₩7,440 | ₩7,607 | ₩7,153 | ₩7,306 | -1.80% | 30.2만 |
|---|
| 2026.04.21 | ₩7,761 | ₩8,036 | ₩7,166 | ₩7,387 | -4.83% | 63.7만 |
|---|
| 2026.04.20 | ₩7,226 | ₩8,002 | ₩7,095 | ₩7,962 | +10.19% | 84.5만 |
|---|
| 2026.04.17 | ₩7,079 | ₩7,500 | ₩7,012 | ₩7,360 | +3.97% | 49.4만 |
|---|
| 2026.04.16 | ₩6,838 | ₩6,972 | ₩6,724 | ₩6,972 | +1.96% | 34만 |
|---|
| 2026.04.15 | ₩6,557 | ₩6,878 | ₩6,557 | ₩6,838 | +4.29% | 33만 |
|---|
| 2026.04.14 | ₩6,343 | ₩6,751 | ₩6,343 | ₩6,651 | +4.85% | 29.4만 |
|---|
| 2026.04.13 | ₩6,544 | ₩6,604 | ₩6,350 | ₩6,410 | -2.04% | 28.2만 |
|---|
| 2026.04.10 | ₩6,557 | ₩6,664 | ₩6,437 | ₩6,624 | +1.02% | 28.7만 |
|---|
| 2026.04.09 | ₩6,677 | ₩6,825 | ₩6,437 | ₩6,584 | -1.40% | 43.1만 |
|---|
| 2026.04.08 | ₩6,624 | ₩6,771 | ₩6,477 | ₩6,691 | +1.01% | 40.3만 |
|---|
| 2026.04.07 | ₩6,276 | ₩6,550 | ₩6,156 | ₩6,410 | +2.13% | 37만 |
|---|
| 2026.04.06 | ₩5,875 | ₩6,303 | ₩5,834 | ₩6,289 | +7.06% | 26.6만 |
|---|
| 2026.04.02 | ₩5,647 | ₩5,901 | ₩5,594 | ₩5,888 | +4.27% | 17.4만 |
|---|
| 2026.04.01 | ₩5,674 | ₩5,816 | ₩5,513 | ₩5,714 | +0.71% | 26.4만 |
|---|
| 2026.03.31 | ₩5,446 | ₩5,687 | ₩5,339 | ₩5,687 | +4.42% | 25.3만 |
|---|
| 2026.03.30 | ₩5,286 | ₩5,441 | ₩5,125 | ₩5,420 | +2.53% | 21만 |
|---|
| 2026.03.27 | ₩5,205 | ₩5,259 | ₩5,098 | ₩5,232 | +0.51% | 19.5만 |
|---|
| 2026.03.26 | ₩5,246 | ₩5,246 | ₩5,052 | ₩5,192 | -1.02% | 25.3만 |
|---|
| 2026.03.25 | ₩5,272 | ₩5,379 | ₩5,132 | ₩5,165 | -2.03% | 27.5만 |
|---|
| 2026.03.24 | ₩5,473 | ₩5,473 | ₩5,226 | ₩5,246 | -4.16% | 33.6만 |
|---|
| 2026.03.23 | ₩5,821 | ₩5,888 | ₩5,513 | ₩5,513 | -5.29% | 24만 |
|---|
| 2026.03.20 | ₩5,781 | ₩5,901 | ₩5,580 | ₩5,674 | -1.85% | 58.1만 |
|---|
| 2026.03.19 | ₩5,875 | ₩6,182 | ₩5,647 | ₩5,794 | -1.37% | 36.6만 |
|---|
| 2026.03.18 | ₩6,156 | ₩6,156 | ₩5,834 | ₩5,928 | -3.70% | 36.5만 |
|---|
| 2026.03.17 | ₩6,249 | ₩6,370 | ₩6,035 | ₩6,075 | -2.78% | 56.6만 |
|---|
| 2026.03.16 | ₩5,714 | ₩6,129 | ₩5,694 | ₩6,049 | +5.85% | 62.5만 |
|---|
| 2026.03.13 | ₩5,232 | ₩5,714 | ₩5,125 | ₩5,701 | +8.95% | 48.9만 |
|---|
| 2026.03.12 | ₩5,085 | ₩5,292 | ₩5,085 | ₩5,165 | +1.58% | 39.4만 |
|---|
| 2026.03.11 | ₩5,246 | ₩5,500 | ₩4,898 | ₩5,192 | -1.02% | 73.4만 |
|---|
| 2026.03.10 | ₩5,339 | ₩5,674 | ₩5,179 | ₩5,406 | +1.25% | 61만 |
|---|
| 2026.03.09 | ₩5,165 | ₩5,246 | ₩4,871 | ₩5,192 | +0.52% | 64.5만 |
|---|
| 2026.03.06 | ₩5,139 | ₩5,239 | ₩5,077 | ₩5,219 | +1.56% | 29.2만 |
|---|
| 2026.03.05 | ₩5,353 | ₩5,393 | ₩5,011 | ₩5,246 | -2.00% | 48만 |
|---|
| 2026.03.04 | ₩5,527 | ₩5,614 | ₩5,406 | ₩5,433 | -1.69% | 38.8만 |
|---|
| 2026.03.03 | ₩5,634 | ₩5,647 | ₩5,379 | ₩5,513 | -2.14% | 46.8만 |
|---|
| 2026.03.02 | ₩5,808 | ₩5,875 | ₩5,647 | ₩5,754 | -0.92% | 32만 |
|---|
| 2026.02.27 | ₩6,169 | ₩6,169 | ₩5,888 | ₩5,915 | -4.12% | 30.1만 |
|---|
| 2026.02.26 | ₩6,637 | ₩6,718 | ₩6,075 | ₩6,263 | -5.65% | 30.3만 |
|---|
| 2026.02.25 | ₩6,557 | ₩6,691 | ₩6,410 | ₩6,677 | +1.84% | 19.3만 |
|---|
| 2026.02.24 | ₩6,544 | ₩6,671 | ₩6,517 | ₩6,530 | -0.20% | 15만 |
|---|
| 2026.02.23 | ₩6,584 | ₩6,637 | ₩6,423 | ₩6,557 | -0.41% | 14.9만 |
|---|
| 2026.02.20 | ₩6,544 | ₩6,718 | ₩6,530 | ₩6,597 | +0.82% | 13.9만 |
|---|
| 2026.02.19 | ₩6,477 | ₩6,597 | ₩6,330 | ₩6,570 | +1.45% | 26.4만 |
|---|
| 2026.02.18 | ₩6,624 | ₩6,766 | ₩6,477 | ₩6,504 | -1.82% | 19.1만 |
|---|
| 2026.02.17 | ₩6,637 | ₩6,704 | ₩6,483 | ₩6,611 | -0.40% | 17.6만 |
|---|
| 2026.02.13 | ₩6,758 | ₩6,892 | ₩6,530 | ₩6,704 | -0.79% | 19.8만 |
|---|
| 2026.02.12 | ₩6,878 | ₩6,918 | ₩6,584 | ₩6,771 | -1.56% | 22.3만 |
|---|
| 2026.02.11 | ₩6,838 | ₩6,958 | ₩6,731 | ₩6,878 | +0.59% | 29.1만 |
|---|
| 2026.02.10 | ₩6,892 | ₩6,985 | ₩6,751 | ₩6,811 | -1.17% | 24.5만 |
|---|
| 2026.02.09 | ₩6,744 | ₩6,945 | ₩6,597 | ₩6,892 | +2.18% | 25.3만 |
|---|
| 2026.02.06 | ₩6,530 | ₩6,764 | ₩6,517 | ₩6,691 | +2.46% | 34.4만 |
|---|
| 2026.02.05 | ₩6,771 | ₩6,771 | ₩6,410 | ₩6,504 | -3.95% | 30.4만 |
|---|
| 2026.02.04 | ₩6,637 | ₩6,992 | ₩6,637 | ₩6,771 | +2.02% | 46.5만 |
|---|
| 2026.02.03 | ₩6,570 | ₩6,651 | ₩6,423 | ₩6,584 | +0.20% | 38.9만 |
|---|
| 2026.02.02 | ₩6,423 | ₩6,758 | ₩6,403 | ₩6,597 | +2.71% | 34.3만 |
|---|
| 2026.01.30 | ₩6,196 | ₩6,497 | ₩6,196 | ₩6,463 | +4.32% | 34.7만 |
|---|
| 2026.01.29 | ₩6,222 | ₩6,346 | ₩6,075 | ₩6,316 | +1.51% | 21.4만 |
|---|
| 2026.01.28 | ₩6,182 | ₩6,303 | ₩6,136 | ₩6,169 | -0.22% | 25.7만 |
|---|
| 2026.01.27 | ₩6,236 | ₩6,316 | ₩6,082 | ₩6,156 | -1.29% | 24.3만 |
|---|
| 2026.01.26 | ₩6,263 | ₩6,283 | ₩6,102 | ₩6,236 | -0.43% | 19.8만 |
|---|
| 2026.01.23 | ₩6,222 | ₩6,323 | ₩6,121 | ₩6,263 | +0.65% | 24.5만 |
|---|
| 2026.01.22 | ₩6,330 | ₩6,450 | ₩6,196 | ₩6,222 | -1.69% | 29.6만 |
|---|
| 2026.01.21 | ₩6,035 | ₩6,309 | ₩6,035 | ₩6,289 | +4.21% | 30.9만 |
|---|
| 2026.01.20 | ₩6,089 | ₩6,089 | ₩5,814 | ₩6,035 | -0.88% | 26.6만 |
|---|
| 2026.01.16 | ₩6,035 | ₩6,209 | ₩5,995 | ₩6,102 | +1.11% | 18.2만 |
|---|
| 2026.01.15 | ₩5,982 | ₩6,196 | ₩5,834 | ₩6,089 | +1.79% | 35.2만 |
|---|
| 2026.01.14 | ₩5,915 | ₩6,002 | ₩5,801 | ₩5,982 | +1.13% | 25.1만 |
|---|
| 2026.01.13 | ₩5,834 | ₩5,921 | ₩5,701 | ₩5,901 | +1.15% | 25.8만 |
|---|
| 2026.01.12 | ₩5,754 | ₩5,888 | ₩5,635 | ₩5,848 | +1.63% | 23.4만 |
|---|
| 2026.01.09 | ₩5,620 | ₩5,808 | ₩5,413 | ₩5,714 | +1.67% | 37.3만 |
|---|
| 2026.01.08 | ₩4,951 | ₩5,614 | ₩4,951 | ₩5,594 | +12.97% | 64.7만 |
|---|
| 2026.01.07 | ₩5,058 | ₩5,192 | ₩4,945 | ₩4,965 | -1.85% | 50.5만 |
|---|
| 2026.01.06 | ₩5,339 | ₩5,353 | ₩4,831 | ₩5,005 | -6.27% | 78.1만 |
|---|
| 2026.01.05 | ₩5,433 | ₩5,446 | ₩5,313 | ₩5,339 | -1.72% | 37.2만 |
|---|
| 2026.01.02 | ₩5,567 | ₩5,567 | ₩5,339 | ₩5,446 | -2.16% | 36.9만 |
|---|
| 2025.12.31 | ₩5,366 | ₩5,466 | ₩5,299 | ₩5,446 | +1.50% | 56.9만 |
|---|
| 2025.12.30 | ₩5,379 | ₩5,540 | ₩5,353 | ₩5,366 | -0.25% | 39.4만 |
|---|
| 2025.12.29 | ₩5,553 | ₩5,594 | ₩5,393 | ₩5,393 | -2.89% | 33.9만 |
|---|
| 2025.12.26 | ₩5,540 | ₩5,658 | ₩5,486 | ₩5,553 | +0.24% | 28.2만 |
|---|
| 2025.12.24 | ₩5,473 | ₩5,553 | ₩5,433 | ₩5,527 | +0.98% | 20.8만 |
|---|
| 2025.12.23 | ₩5,486 | ₩5,513 | ₩5,379 | ₩5,446 | -0.73% | 39.2만 |
|---|
| 2025.12.22 | ₩5,594 | ₩5,674 | ₩5,465 | ₩5,500 | -1.67% | 37.1만 |
|---|
| 2025.12.19 | ₩5,647 | ₩5,765 | ₩5,607 | ₩5,607 | -0.71% | 72만 |
|---|
| 2025.12.18 | ₩5,660 | ₩5,714 | ₩5,513 | ₩5,687 | +0.47% | 69만 |
|---|
| 2025.12.17 | ₩5,513 | ₩5,687 | ₩5,420 | ₩5,620 | +1.94% | 32.5만 |
|---|
| 2025.12.16 | ₩5,701 | ₩6,035 | ₩5,513 | ₩5,513 | -3.29% | 70.4만 |
|---|
| 2025.12.15 | ₩6,222 | ₩6,330 | ₩5,674 | ₩5,701 | -8.39% | 82.5만 |
|---|
| 2025.12.12 | ₩6,022 | ₩6,355 | ₩5,955 | ₩6,182 | +2.67% | 99.4만 |
|---|
| 2025.12.11 | ₩5,634 | ₩5,721 | ₩5,560 | ₩5,607 | -0.48% | 40.5만 |
|---|
| 2025.12.10 | ₩5,393 | ₩5,685 | ₩5,339 | ₩5,594 | +3.72% | 47.2만 |
|---|
| 2025.12.09 | ₩5,373 | ₩5,446 | ₩5,286 | ₩5,406 | +0.62% | 33.2만 |
|---|
| 2025.12.08 | ₩5,379 | ₩5,500 | ₩5,353 | ₩5,366 | -0.25% | 28.2만 |
|---|
| 2025.12.05 | ₩5,540 | ₩5,580 | ₩5,379 | ₩5,393 | -2.66% | 44.9만 |
|---|
| 2025.12.04 | ₩5,567 | ₩5,567 | ₩5,446 | ₩5,540 | -0.48% | 45.5만 |
|---|
| 2025.12.03 | ₩5,620 | ₩5,660 | ₩5,513 | ₩5,553 | -1.19% | 39.6만 |
|---|
| 2025.12.02 | ₩5,727 | ₩5,727 | ₩5,540 | ₩5,620 | -1.87% | 17.3만 |
|---|
| 2025.12.01 | ₩5,768 | ₩5,821 | ₩5,701 | ₩5,727 | -0.70% | 28.1만 |
|---|
| 2025.11.28 | ₩5,714 | ₩5,988 | ₩5,647 | ₩5,821 | +1.87% | 29.5만 |
|---|
| 2025.11.26 | ₩5,607 | ₩5,768 | ₩5,540 | ₩5,714 | +1.91% | 33.6만 |
|---|
| 2025.11.25 | ₩5,500 | ₩5,714 | ₩5,473 | ₩5,620 | +2.19% | 52.9만 |
|---|
| 2025.11.24 | ₩5,634 | ₩5,634 | ₩5,353 | ₩5,379 | -4.51% | 112.6만 |
|---|
| 2025.11.21 | ₩5,580 | ₩5,759 | ₩5,486 | ₩5,500 | -1.44% | 64.5만 |
|---|
| 2025.11.20 | ₩5,861 | ₩5,982 | ₩5,567 | ₩5,594 | -4.57% | 55.9만 |
|---|
| 2025.11.19 | ₩5,701 | ₩5,794 | ₩5,366 | ₩5,580 | -2.11% | 51.1만 |
|---|
| 2025.11.18 | ₩5,553 | ₩5,701 | ₩5,246 | ₩5,701 | +2.65% | 76.6만 |
|---|
| 2025.11.17 | ₩5,553 | ₩5,647 | ₩5,353 | ₩5,567 | +0.24% | 55.1만 |
|---|
| 2025.11.14 | ₩5,701 | ₩5,861 | ₩5,393 | ₩5,406 | -5.16% | 59.2만 |
|---|
| 2025.11.13 | ₩5,500 | ₩6,049 | ₩5,446 | ₩5,794 | +5.35% | 97.2만 |
|---|
| 2025.11.12 | ₩5,741 | ₩5,741 | ₩5,098 | ₩5,246 | -8.62% | 72.5만 |
|---|
| 2025.11.11 | ₩5,647 | ₩6,222 | ₩5,587 | ₩5,607 | -0.71% | 99.8만 |
|---|
| 2025.11.10 | ₩5,179 | ₩5,634 | ₩5,179 | ₩5,594 | +8.01% | 72.7만 |
|---|
| 2025.11.07 | ₩5,393 | ₩5,565 | ₩4,804 | ₩5,179 | -3.97% | 131.9만 |
|---|
| 2025.11.06 | ₩5,674 | ₩5,674 | ₩5,232 | ₩5,246 | -7.55% | 65.9만 |
|---|
| 2025.11.05 | ₩5,634 | ₩5,848 | ₩5,513 | ₩5,701 | +1.19% | 51.3만 |
|---|
| 2025.11.04 | ₩5,901 | ₩6,075 | ₩5,600 | ₩5,620 | -4.76% | 28.1만 |
|---|
| 2025.11.03 | ₩5,901 | ₩6,049 | ₩5,701 | ₩5,955 | +0.91% | 31.5만 |
|---|
| 2025.10.31 | ₩5,901 | ₩5,995 | ₩5,674 | ₩5,901 | 0.00% | 56.8만 |
|---|
| 2025.10.30 | ₩6,330 | ₩6,463 | ₩5,888 | ₩5,888 | -6.98% | 44.8만 |
|---|
| 2025.10.29 | ₩6,651 | ₩6,744 | ₩6,316 | ₩6,383 | -4.02% | 32.3만 |
|---|
| 2025.10.28 | ₩6,825 | ₩6,918 | ₩6,611 | ₩6,704 | -1.76% | 37.4만 |
|---|
| 2025.10.27 | ₩6,972 | ₩6,985 | ₩6,691 | ₩6,771 | -2.88% | 31.3만 |
|---|
| 2025.10.24 | ₩6,718 | ₩7,019 | ₩6,664 | ₩6,945 | +3.39% | 22.4만 |
|---|
| 2025.10.23 | ₩6,731 | ₩6,785 | ₩6,537 | ₩6,677 | -0.80% | 32.9만 |
|---|
| 2025.10.22 | ₩6,878 | ₩6,905 | ₩6,611 | ₩6,718 | -2.33% | 37만 |
|---|
| 2025.10.21 | ₩6,972 | ₩7,086 | ₩6,878 | ₩6,892 | -1.15% | 37.6만 |
|---|
| 2025.10.20 | ₩6,423 | ₩6,985 | ₩6,410 | ₩6,945 | +8.12% | 45.3만 |
|---|
| 2025.10.17 | ₩6,370 | ₩6,557 | ₩6,303 | ₩6,370 | 0.00% | 18.9만 |
|---|
| 2025.10.16 | ₩6,370 | ₩6,644 | ₩6,330 | ₩6,410 | +0.63% | 41.3만 |
|---|
| 2025.10.15 | ₩6,049 | ₩6,410 | ₩5,995 | ₩6,370 | +5.31% | 43.4만 |
|---|
| 2025.10.14 | ₩5,915 | ₩6,069 | ₩5,809 | ₩6,008 | +1.58% | 34.5만 |
|---|
| 2025.10.13 | ₩6,022 | ₩6,169 | ₩5,935 | ₩5,982 | -0.67% | 29만 |
|---|
| 2025.10.10 | ₩6,022 | ₩6,115 | ₩5,928 | ₩5,955 | -1.11% | 27.2만 |
|---|