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 | ₩10,904 | ₩10,958 | ₩10,644 | ₩10,918 | +0.12% | 15.2만 |
| 2026.10.08 | ₩10,891 | ₩10,958 | ₩10,744 | ₩10,931 | +0.37% | 35.5만 |
| 2026.10.07 | ₩10,931 | ₩11,175 | ₩10,878 | ₩10,904 | -0.24% | 23.5만 |
| 2026.10.06 | ₩11,038 | ₩11,171 | ₩10,958 | ₩11,011 | -0.24% | 25.5만 |
| 2026.10.05 | ₩10,864 | ₩11,145 | ₩10,838 | ₩10,971 | +0.98% | 32.8만 |
| 2026.10.02 | ₩10,811 | ₩11,018 | ₩10,704 | ₩10,864 | +0.49% | 33.9만 |
| 2026.10.01 | ₩10,691 | ₩10,811 | ₩10,509 | ₩10,677 | -0.12% | 34.9만 |
| 2026.09.30 | ₩10,878 | ₩10,971 | ₩10,584 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,731 |
| -1.35% |
| 44만 |
| 2026.09.29 | ₩11,011 | ₩11,011 | ₩10,771 | ₩10,838 | -1.58% | 27.6만 |
|---|
| 2026.09.28 | ₩10,784 | ₩11,051 | ₩10,744 | ₩11,011 | +2.10% | 26.4만 |
|---|
| 2026.09.25 | ₩10,664 | ₩10,891 | ₩10,597 | ₩10,798 | +1.25% | 32.9만 |
|---|
| 2026.09.24 | ₩10,611 | ₩10,964 | ₩10,544 | ₩10,637 | +0.25% | 36.9만 |
|---|
| 2026.09.23 | ₩10,851 | ₩10,944 | ₩10,603 | ₩10,784 | -0.62% | 33.2만 |
|---|
| 2026.09.22 | ₩10,397 | ₩10,971 | ₩10,397 | ₩10,904 | +4.88% | 26.7만 |
|---|
| 2026.09.21 | ₩10,477 | ₩10,637 | ₩10,224 | ₩10,264 | -2.04% | 34.1만 |
|---|
| 2026.09.18 | ₩10,317 | ₩10,531 | ₩10,250 | ₩10,464 | +1.42% | 109.4만 |
|---|
| 2026.09.17 | ₩10,477 | ₩10,599 | ₩10,304 | ₩10,384 | -0.89% | 28.7만 |
|---|
| 2026.09.16 | ₩10,691 | ₩10,691 | ₩10,250 | ₩10,370 | -3.00% | 18.8만 |
|---|
| 2026.09.15 | ₩10,464 | ₩10,491 | ₩10,290 | ₩10,464 | 0.00% | 19.1만 |
|---|
| 2026.09.14 | ₩10,344 | ₩10,584 | ₩10,344 | ₩10,464 | +1.16% | 24.3만 |
|---|
| 2026.09.11 | ₩10,451 | ₩10,484 | ₩10,210 | ₩10,277 | -1.66% | 21.6만 |
|---|
| 2026.09.10 | ₩10,237 | ₩10,504 | ₩10,117 | ₩10,290 | +0.52% | 24.6만 |
|---|
| 2026.09.09 | ₩10,664 | ₩10,664 | ₩10,130 | ₩10,277 | -3.63% | 27만 |
|---|
| 2026.09.08 | ₩10,384 | ₩10,597 | ₩10,250 | ₩10,477 | +0.90% | 26.2만 |
|---|
| 2026.09.04 | ₩10,197 | ₩10,604 | ₩10,118 | ₩10,344 | +1.44% | 15.9만 |
|---|
| 2026.09.03 | ₩10,864 | ₩10,864 | ₩10,124 | ₩10,250 | -5.65% | 23.5만 |
|---|
| 2026.09.02 | ₩10,330 | ₩10,617 | ₩10,317 | ₩10,464 | +1.29% | 21.3만 |
|---|
| 2026.09.01 | ₩10,397 | ₩10,597 | ₩10,224 | ₩10,277 | -1.16% | 26만 |
|---|
| 2026.08.31 | ₩10,677 | ₩10,731 | ₩10,337 | ₩10,397 | -2.63% | 35만 |
|---|
| 2026.08.28 | ₩10,811 | ₩11,051 | ₩10,557 | ₩10,677 | -1.23% | 31.9만 |
|---|
| 2026.08.27 | ₩11,078 | ₩11,078 | ₩10,504 | ₩10,758 | -2.89% | 36.4만 |
|---|
| 2026.08.26 | ₩10,838 | ₩10,971 | ₩10,651 | ₩10,864 | +0.25% | 26.6만 |
|---|
| 2026.08.25 | ₩11,238 | ₩11,391 | ₩10,771 | ₩10,851 | -3.44% | 32.4만 |
|---|
| 2026.08.24 | ₩11,185 | ₩11,658 | ₩11,091 | ₩11,265 | +0.72% | 42.6만 |
|---|
| 2026.08.21 | ₩11,145 | ₩11,151 | ₩10,704 | ₩11,105 | -0.36% | 31.8만 |
|---|
| 2026.08.20 | ₩11,265 | ₩11,572 | ₩10,944 | ₩11,064 | -1.78% | 62.8만 |
|---|
| 2026.08.19 | ₩11,258 | ₩11,553 | ₩11,024 | ₩11,412 | +1.36% | 51.8만 |
|---|
| 2026.08.18 | ₩11,145 | ₩11,151 | ₩10,944 | ₩10,998 | -1.32% | 24.2만 |
|---|
| 2026.08.17 | ₩11,091 | ₩11,145 | ₩10,944 | ₩11,078 | -0.12% | 25.2만 |
|---|
| 2026.08.14 | ₩11,198 | ₩11,371 | ₩11,105 | ₩11,251 | +0.48% | 20.9만 |
|---|
| 2026.08.13 | ₩11,024 | ₩11,532 | ₩10,982 | ₩11,211 | +1.69% | 47.6만 |
|---|
| 2026.08.12 | ₩11,211 | ₩11,251 | ₩10,891 | ₩11,038 | -1.55% | 37.6만 |
|---|
| 2026.08.11 | ₩10,891 | ₩11,225 | ₩10,891 | ₩11,031 | +1.29% | 32.6만 |
|---|
| 2026.08.10 | ₩10,758 | ₩11,305 | ₩10,684 | ₩10,891 | +1.24% | 76.3만 |
|---|
| 2026.08.07 | ₩9,343 | ₩10,984 | ₩8,702 | ₩10,984 | +17.57% | 94.4만 |
|---|
| 2026.08.06 | ₩11,078 | ₩11,118 | ₩10,611 | ₩10,798 | -2.53% | 37만 |
|---|
| 2026.08.05 | ₩10,677 | ₩11,078 | ₩10,517 | ₩10,931 | +2.37% | 34.2만 |
|---|
| 2026.08.04 | ₩11,038 | ₩11,142 | ₩10,637 | ₩10,651 | -3.51% | 37.9만 |
|---|
| 2026.08.03 | ₩10,931 | ₩11,158 | ₩10,784 | ₩11,038 | +0.98% | 39.4만 |
|---|
| 2026.07.31 | ₩10,851 | ₩10,931 | ₩10,531 | ₩10,838 | -0.12% | 37.7만 |
|---|
| 2026.07.30 | ₩10,811 | ₩10,951 | ₩10,651 | ₩10,904 | +0.86% | 28.9만 |
|---|
| 2026.07.29 | ₩10,878 | ₩11,278 | ₩10,807 | ₩10,918 | +0.37% | 34.7만 |
|---|
| 2026.07.28 | ₩10,651 | ₩11,198 | ₩10,217 | ₩10,984 | +3.13% | 45.8만 |
|---|
| 2026.07.27 | ₩10,437 | ₩10,597 | ₩10,204 | ₩10,517 | +0.77% | 32.5만 |
|---|
| 2026.07.24 | ₩10,090 | ₩10,250 | ₩9,770 | ₩10,144 | +0.53% | 42.7만 |
|---|
| 2026.07.23 | ₩10,117 | ₩10,333 | ₩9,676 | ₩10,090 | -0.26% | 48.1만 |
|---|
| 2026.07.22 | ₩10,397 | ₩10,597 | ₩10,210 | ₩10,330 | -0.64% | 36.7만 |
|---|
| 2026.07.21 | ₩9,730 | ₩10,344 | ₩9,730 | ₩10,290 | +5.76% | 33.5만 |
|---|
| 2026.07.20 | ₩10,304 | ₩10,457 | ₩9,690 | ₩9,730 | -5.57% | 34만 |
|---|
| 2026.07.17 | ₩10,224 | ₩10,577 | ₩10,144 | ₩10,250 | +0.26% | 41.4만 |
|---|
| 2026.07.16 | ₩9,650 | ₩10,304 | ₩9,543 | ₩10,224 | +5.95% | 50.5만 |
|---|
| 2026.07.15 | ₩9,503 | ₩9,757 | ₩9,156 | ₩9,596 | +0.98% | 58.9만 |
|---|
| 2026.07.14 | ₩10,023 | ₩10,357 | ₩9,530 | ₩9,543 | -4.79% | 34.5만 |
|---|
| 2026.07.13 | ₩9,983 | ₩10,304 | ₩9,690 | ₩9,917 | -0.67% | 54.6만 |
|---|
| 2026.07.10 | ₩9,476 | ₩10,130 | ₩9,450 | ₩9,917 | +4.65% | 46.8만 |
|---|
| 2026.07.09 | ₩9,543 | ₩9,703 | ₩9,356 | ₩9,556 | +0.14% | 41.8만 |
|---|
| 2026.07.08 | ₩9,103 | ₩9,610 | ₩9,092 | ₩9,556 | +4.99% | 57.6만 |
|---|
| 2026.07.07 | ₩9,329 | ₩9,723 | ₩9,263 | ₩9,623 | +3.15% | 61.5만 |
|---|
| 2026.07.06 | ₩9,610 | ₩9,663 | ₩9,316 | ₩9,329 | -2.92% | 73.3만 |
|---|
| 2026.07.02 | ₩9,490 | ₩10,304 | ₩9,409 | ₩9,423 | -0.70% | 68.5만 |
|---|
| 2026.07.01 | ₩10,784 | ₩10,891 | ₩9,930 | ₩10,063 | -6.68% | 95.6만 |
|---|
| 2026.06.30 | ₩10,811 | ₩10,944 | ₩10,304 | ₩10,824 | +0.12% | 101.3만 |
|---|
| 2026.06.29 | ₩12,533 | ₩12,639 | ₩10,904 | ₩10,931 | -12.78% | 128.2만 |
|---|
| 2026.06.26 | ₩13,120 | ₩13,600 | ₩12,292 | ₩12,533 | -4.48% | 225.5만 |
|---|
| 2026.06.25 | ₩12,893 | ₩13,307 | ₩12,726 | ₩12,986 | +0.72% | 122.4만 |
|---|
| 2026.06.24 | ₩12,119 | ₩13,013 | ₩12,086 | ₩12,920 | +6.61% | 84.2만 |
|---|
| 2026.06.23 | ₩11,999 | ₩12,479 | ₩11,939 | ₩12,119 | +1.00% | 73.2만 |
|---|
| 2026.06.22 | ₩12,146 | ₩12,332 | ₩11,705 | ₩12,079 | -0.55% | 79.5만 |
|---|
| 2026.06.18 | ₩11,825 | ₩12,226 | ₩11,391 | ₩12,052 | +1.92% | 80만 |
|---|
| 2026.06.17 | ₩12,239 | ₩12,479 | ₩11,612 | ₩11,652 | -4.80% | 98.9만 |
|---|
| 2026.06.16 | ₩11,785 | ₩12,292 | ₩11,678 | ₩12,266 | +4.08% | 86.3만 |
|---|
| 2026.06.15 | ₩12,840 | ₩12,840 | ₩11,692 | ₩11,759 | -8.42% | 68.4만 |
|---|
| 2026.06.12 | ₩12,653 | ₩13,040 | ₩12,426 | ₩12,679 | +0.21% | 91.1만 |
|---|
| 2026.06.11 | ₩11,972 | ₩13,087 | ₩11,972 | ₩12,666 | +5.80% | 147.4만 |
|---|
| 2026.06.10 | ₩10,624 | ₩12,186 | ₩10,624 | ₩11,919 | +12.19% | 131.9만 |
|---|
| 2026.06.09 | ₩10,090 | ₩10,724 | ₩10,090 | ₩10,651 | +5.56% | 39.5만 |
|---|
| 2026.06.08 | ₩10,050 | ₩10,244 | ₩9,977 | ₩10,063 | +0.13% | 28.5만 |
|---|
| 2026.06.05 | ₩9,957 | ₩10,257 | ₩9,690 | ₩10,063 | +1.07% | 34.1만 |
|---|
| 2026.06.04 | ₩10,624 | ₩10,744 | ₩9,850 | ₩10,023 | -5.65% | 49.6만 |
|---|
| 2026.06.03 | ₩10,637 | ₩10,904 | ₩10,517 | ₩10,544 | -0.88% | 42.1만 |
|---|
| 2026.06.02 | ₩11,398 | ₩11,398 | ₩10,464 | ₩10,637 | -6.67% | 68.7만 |
|---|
| 2026.06.01 | ₩10,571 | ₩11,345 | ₩10,517 | ₩11,345 | +7.32% | 65.2만 |
|---|
| 2026.05.29 | ₩10,651 | ₩10,798 | ₩10,503 | ₩10,717 | +0.63% | 36.1만 |
|---|
| 2026.05.28 | ₩10,464 | ₩10,811 | ₩10,370 | ₩10,691 | +2.17% | 42.4만 |
|---|
| 2026.05.27 | ₩10,557 | ₩10,864 | ₩10,544 | ₩10,557 | 0.00% | 45.2만 |
|---|
| 2026.05.26 | ₩11,225 | ₩11,271 | ₩10,317 | ₩10,584 | -5.71% | 64.4만 |
|---|
| 2026.05.22 | ₩11,532 | ₩11,585 | ₩10,804 | ₩11,145 | -3.36% | 97만 |
|---|
| 2026.05.21 | ₩11,118 | ₩11,705 | ₩10,964 | ₩11,452 | +3.00% | 57.8만 |
|---|
| 2026.05.20 | ₩10,771 | ₩11,398 | ₩10,637 | ₩11,291 | +4.83% | 95.6만 |
|---|
| 2026.05.19 | ₩11,011 | ₩11,165 | ₩10,744 | ₩10,771 | -2.18% | 61.8만 |
|---|
| 2026.05.18 | ₩11,585 | ₩11,775 | ₩11,024 | ₩11,118 | -4.03% | 90.7만 |
|---|
| 2026.05.15 | ₩11,064 | ₩11,298 | ₩10,784 | ₩11,278 | +1.93% | 81.7만 |
|---|
| 2026.05.14 | ₩11,198 | ₩11,605 | ₩11,145 | ₩11,158 | -0.36% | 117.2만 |
|---|
| 2026.05.13 | ₩11,505 | ₩11,558 | ₩10,851 | ₩11,185 | -2.78% | 107.6만 |
|---|
| 2026.05.12 | ₩11,678 | ₩11,879 | ₩11,245 | ₩11,545 | -1.14% | 238.2만 |
|---|
| 2026.05.11 | ₩11,085 | ₩11,980 | ₩10,811 | ₩11,678 | +5.36% | 266.8만 |
|---|
| 2026.05.08 | ₩9,169 | ₩11,505 | ₩9,169 | ₩11,011 | +20.09% | 506.2만 |
|---|
| 2026.05.07 | ₩8,102 | ₩8,315 | ₩7,875 | ₩7,875 | -2.80% | 56.7만 |
|---|
| 2026.05.06 | ₩7,875 | ₩8,182 | ₩7,741 | ₩8,102 | +2.88% | 45.9만 |
|---|
| 2026.05.05 | ₩7,688 | ₩7,768 | ₩7,508 | ₩7,768 | +1.04% | 25.4만 |
|---|
| 2026.05.04 | ₩7,861 | ₩7,927 | ₩7,568 | ₩7,661 | -2.55% | 39.3만 |
|---|
| 2026.05.01 | ₩7,888 | ₩8,001 | ₩7,674 | ₩7,875 | -0.17% | 48.4만 |
|---|
| 2026.04.30 | ₩7,554 | ₩7,908 | ₩7,554 | ₩7,861 | +4.06% | 31.3만 |
|---|
| 2026.04.29 | ₩7,488 | ₩7,608 | ₩7,314 | ₩7,568 | +1.07% | 21.7만 |
|---|
| 2026.04.28 | ₩7,554 | ₩7,614 | ₩7,448 | ₩7,514 | -0.53% | 27.6만 |
|---|
| 2026.04.27 | ₩7,381 | ₩7,568 | ₩7,087 | ₩7,488 | +1.45% | 26.6만 |
|---|
| 2026.04.24 | ₩7,301 | ₩7,407 | ₩6,995 | ₩7,381 | +1.10% | 27.5만 |
|---|
| 2026.04.23 | ₩7,301 | ₩7,394 | ₩7,087 | ₩7,127 | -2.38% | 25.7만 |
|---|
| 2026.04.22 | ₩7,421 | ₩7,588 | ₩7,134 | ₩7,287 | -1.80% | 30.2만 |
|---|
| 2026.04.21 | ₩7,741 | ₩8,015 | ₩7,147 | ₩7,367 | -4.83% | 63.7만 |
|---|
| 2026.04.20 | ₩7,207 | ₩7,981 | ₩7,076 | ₩7,941 | +10.19% | 84.5만 |
|---|
| 2026.04.17 | ₩7,060 | ₩7,481 | ₩6,994 | ₩7,341 | +3.97% | 49.4만 |
|---|
| 2026.04.16 | ₩6,820 | ₩6,954 | ₩6,707 | ₩6,954 | +1.96% | 34만 |
|---|
| 2026.04.15 | ₩6,540 | ₩6,860 | ₩6,540 | ₩6,820 | +4.29% | 33만 |
|---|
| 2026.04.14 | ₩6,326 | ₩6,733 | ₩6,326 | ₩6,633 | +4.85% | 29.4만 |
|---|
| 2026.04.13 | ₩6,527 | ₩6,587 | ₩6,333 | ₩6,393 | -2.04% | 28.2만 |
|---|
| 2026.04.10 | ₩6,540 | ₩6,647 | ₩6,420 | ₩6,607 | +1.02% | 28.7만 |
|---|
| 2026.04.09 | ₩6,660 | ₩6,807 | ₩6,420 | ₩6,567 | -1.40% | 43.1만 |
|---|
| 2026.04.08 | ₩6,607 | ₩6,753 | ₩6,460 | ₩6,673 | +1.01% | 40.3만 |
|---|
| 2026.04.07 | ₩6,260 | ₩6,533 | ₩6,140 | ₩6,393 | +2.13% | 37만 |
|---|
| 2026.04.06 | ₩5,859 | ₩6,286 | ₩5,819 | ₩6,273 | +7.06% | 26.6만 |
|---|
| 2026.04.02 | ₩5,632 | ₩5,886 | ₩5,579 | ₩5,873 | +4.27% | 17.4만 |
|---|
| 2026.04.01 | ₩5,659 | ₩5,801 | ₩5,499 | ₩5,699 | +0.71% | 26.4만 |
|---|
| 2026.03.31 | ₩5,432 | ₩5,672 | ₩5,325 | ₩5,672 | +4.42% | 25.3만 |
|---|
| 2026.03.30 | ₩5,272 | ₩5,427 | ₩5,112 | ₩5,405 | +2.53% | 21만 |
|---|
| 2026.03.27 | ₩5,192 | ₩5,245 | ₩5,085 | ₩5,219 | +0.51% | 19.5만 |
|---|
| 2026.03.26 | ₩5,232 | ₩5,232 | ₩5,038 | ₩5,179 | -1.02% | 25.3만 |
|---|
| 2026.03.25 | ₩5,259 | ₩5,365 | ₩5,118 | ₩5,152 | -2.03% | 27.5만 |
|---|
| 2026.03.24 | ₩5,459 | ₩5,459 | ₩5,212 | ₩5,232 | -4.16% | 33.6만 |
|---|
| 2026.03.23 | ₩5,806 | ₩5,873 | ₩5,499 | ₩5,499 | -5.29% | 24만 |
|---|
| 2026.03.20 | ₩5,766 | ₩5,886 | ₩5,566 | ₩5,659 | -1.85% | 58.1만 |
|---|
| 2026.03.19 | ₩5,859 | ₩6,166 | ₩5,632 | ₩5,779 | -1.37% | 36.6만 |
|---|
| 2026.03.18 | ₩6,140 | ₩6,140 | ₩5,819 | ₩5,913 | -3.70% | 36.5만 |
|---|
| 2026.03.17 | ₩6,233 | ₩6,353 | ₩6,019 | ₩6,059 | -2.78% | 56.6만 |
|---|
| 2026.03.16 | ₩5,699 | ₩6,113 | ₩5,679 | ₩6,033 | +5.85% | 62.5만 |
|---|
| 2026.03.13 | ₩5,219 | ₩5,699 | ₩5,112 | ₩5,686 | +8.95% | 48.9만 |
|---|
| 2026.03.12 | ₩5,072 | ₩5,279 | ₩5,072 | ₩5,152 | +1.58% | 39.4만 |
|---|
| 2026.03.11 | ₩5,232 | ₩5,486 | ₩4,885 | ₩5,179 | -1.02% | 73.4만 |
|---|
| 2026.03.10 | ₩5,325 | ₩5,659 | ₩5,165 | ₩5,392 | +1.25% | 61만 |
|---|
| 2026.03.09 | ₩5,152 | ₩5,232 | ₩4,858 | ₩5,179 | +0.52% | 64.5만 |
|---|
| 2026.03.06 | ₩5,125 | ₩5,225 | ₩5,064 | ₩5,205 | +1.56% | 29.2만 |
|---|
| 2026.03.05 | ₩5,339 | ₩5,379 | ₩4,998 | ₩5,232 | -2.00% | 48만 |
|---|
| 2026.03.04 | ₩5,512 | ₩5,599 | ₩5,392 | ₩5,419 | -1.69% | 38.8만 |
|---|
| 2026.03.03 | ₩5,619 | ₩5,632 | ₩5,365 | ₩5,499 | -2.14% | 46.8만 |
|---|
| 2026.03.02 | ₩5,793 | ₩5,859 | ₩5,632 | ₩5,739 | -0.92% | 32만 |
|---|
| 2026.02.27 | ₩6,153 | ₩6,153 | ₩5,873 | ₩5,899 | -4.12% | 30.1만 |
|---|
| 2026.02.26 | ₩6,620 | ₩6,700 | ₩6,059 | ₩6,246 | -5.65% | 30.3만 |
|---|
| 2026.02.25 | ₩6,540 | ₩6,673 | ₩6,393 | ₩6,660 | +1.84% | 19.3만 |
|---|
| 2026.02.24 | ₩6,527 | ₩6,653 | ₩6,500 | ₩6,513 | -0.20% | 15만 |
|---|
| 2026.02.23 | ₩6,567 | ₩6,620 | ₩6,406 | ₩6,540 | -0.41% | 14.9만 |
|---|
| 2026.02.20 | ₩6,527 | ₩6,700 | ₩6,513 | ₩6,580 | +0.82% | 13.9만 |
|---|
| 2026.02.19 | ₩6,460 | ₩6,580 | ₩6,313 | ₩6,553 | +1.45% | 26.4만 |
|---|
| 2026.02.18 | ₩6,607 | ₩6,748 | ₩6,460 | ₩6,487 | -1.82% | 19.1만 |
|---|
| 2026.02.17 | ₩6,620 | ₩6,687 | ₩6,467 | ₩6,593 | -0.40% | 17.6만 |
|---|
| 2026.02.13 | ₩6,740 | ₩6,874 | ₩6,513 | ₩6,687 | -0.79% | 19.8만 |
|---|
| 2026.02.12 | ₩6,860 | ₩6,900 | ₩6,567 | ₩6,753 | -1.56% | 22.3만 |
|---|
| 2026.02.11 | ₩6,820 | ₩6,940 | ₩6,713 | ₩6,860 | +0.59% | 29.1만 |
|---|
| 2026.02.10 | ₩6,874 | ₩6,967 | ₩6,733 | ₩6,794 | -1.17% | 24.5만 |
|---|
| 2026.02.09 | ₩6,727 | ₩6,927 | ₩6,580 | ₩6,874 | +2.18% | 25.3만 |
|---|
| 2026.02.06 | ₩6,513 | ₩6,747 | ₩6,500 | ₩6,673 | +2.46% | 34.4만 |
|---|
| 2026.02.05 | ₩6,753 | ₩6,753 | ₩6,393 | ₩6,487 | -3.95% | 30.4만 |
|---|
| 2026.02.04 | ₩6,620 | ₩6,974 | ₩6,620 | ₩6,753 | +2.02% | 46.5만 |
|---|
| 2026.02.03 | ₩6,553 | ₩6,633 | ₩6,406 | ₩6,567 | +0.20% | 38.9만 |
|---|
| 2026.02.02 | ₩6,406 | ₩6,740 | ₩6,386 | ₩6,580 | +2.71% | 34.3만 |
|---|
| 2026.01.30 | ₩6,180 | ₩6,480 | ₩6,180 | ₩6,447 | +4.32% | 34.7만 |
|---|
| 2026.01.29 | ₩6,206 | ₩6,329 | ₩6,059 | ₩6,300 | +1.51% | 21.4만 |
|---|
| 2026.01.28 | ₩6,166 | ₩6,286 | ₩6,120 | ₩6,153 | -0.22% | 25.7만 |
|---|
| 2026.01.27 | ₩6,220 | ₩6,300 | ₩6,066 | ₩6,140 | -1.29% | 24.3만 |
|---|
| 2026.01.26 | ₩6,246 | ₩6,266 | ₩6,086 | ₩6,220 | -0.43% | 19.8만 |
|---|
| 2026.01.23 | ₩6,206 | ₩6,306 | ₩6,105 | ₩6,246 | +0.65% | 24.5만 |
|---|
| 2026.01.22 | ₩6,313 | ₩6,433 | ₩6,180 | ₩6,206 | -1.69% | 29.6만 |
|---|
| 2026.01.21 | ₩6,019 | ₩6,293 | ₩6,019 | ₩6,273 | +4.21% | 30.9만 |
|---|
| 2026.01.20 | ₩6,073 | ₩6,073 | ₩5,799 | ₩6,019 | -0.88% | 26.6만 |
|---|
| 2026.01.16 | ₩6,019 | ₩6,193 | ₩5,979 | ₩6,086 | +1.11% | 18.2만 |
|---|
| 2026.01.15 | ₩5,966 | ₩6,180 | ₩5,819 | ₩6,073 | +1.79% | 35.2만 |
|---|
| 2026.01.14 | ₩5,899 | ₩5,986 | ₩5,786 | ₩5,966 | +1.13% | 25.1만 |
|---|
| 2026.01.13 | ₩5,819 | ₩5,906 | ₩5,686 | ₩5,886 | +1.15% | 25.8만 |
|---|
| 2026.01.12 | ₩5,739 | ₩5,873 | ₩5,620 | ₩5,833 | +1.63% | 23.4만 |
|---|
| 2026.01.09 | ₩5,606 | ₩5,793 | ₩5,399 | ₩5,699 | +1.67% | 37.3만 |
|---|
| 2026.01.08 | ₩4,938 | ₩5,599 | ₩4,938 | ₩5,579 | +12.97% | 64.7만 |
|---|
| 2026.01.07 | ₩5,045 | ₩5,179 | ₩4,932 | ₩4,952 | -1.85% | 50.5만 |
|---|
| 2026.01.06 | ₩5,325 | ₩5,339 | ₩4,818 | ₩4,992 | -6.27% | 78.1만 |
|---|
| 2026.01.05 | ₩5,419 | ₩5,432 | ₩5,299 | ₩5,325 | -1.72% | 37.2만 |
|---|
| 2026.01.02 | ₩5,552 | ₩5,552 | ₩5,325 | ₩5,432 | -2.16% | 36.9만 |
|---|
| 2025.12.31 | ₩5,352 | ₩5,452 | ₩5,285 | ₩5,432 | +1.50% | 56.9만 |
|---|
| 2025.12.30 | ₩5,365 | ₩5,526 | ₩5,339 | ₩5,352 | -0.25% | 39.4만 |
|---|
| 2025.12.29 | ₩5,539 | ₩5,579 | ₩5,379 | ₩5,379 | -2.89% | 33.9만 |
|---|
| 2025.12.26 | ₩5,526 | ₩5,643 | ₩5,472 | ₩5,539 | +0.24% | 28.2만 |
|---|
| 2025.12.24 | ₩5,459 | ₩5,539 | ₩5,419 | ₩5,512 | +0.98% | 20.8만 |
|---|
| 2025.12.23 | ₩5,472 | ₩5,499 | ₩5,365 | ₩5,432 | -0.73% | 39.2만 |
|---|
| 2025.12.22 | ₩5,579 | ₩5,659 | ₩5,451 | ₩5,486 | -1.67% | 37.1만 |
|---|
| 2025.12.19 | ₩5,632 | ₩5,750 | ₩5,592 | ₩5,592 | -0.71% | 72만 |
|---|
| 2025.12.18 | ₩5,646 | ₩5,699 | ₩5,499 | ₩5,672 | +0.47% | 69만 |
|---|
| 2025.12.17 | ₩5,499 | ₩5,672 | ₩5,405 | ₩5,606 | +1.94% | 32.5만 |
|---|
| 2025.12.16 | ₩5,686 | ₩6,019 | ₩5,499 | ₩5,499 | -3.29% | 70.4만 |
|---|
| 2025.12.15 | ₩6,206 | ₩6,313 | ₩5,659 | ₩5,686 | -8.39% | 82.5만 |
|---|
| 2025.12.12 | ₩6,006 | ₩6,338 | ₩5,939 | ₩6,166 | +2.67% | 99.4만 |
|---|
| 2025.12.11 | ₩5,619 | ₩5,706 | ₩5,546 | ₩5,592 | -0.48% | 40.5만 |
|---|
| 2025.12.10 | ₩5,379 | ₩5,670 | ₩5,325 | ₩5,579 | +3.72% | 47.2만 |
|---|
| 2025.12.09 | ₩5,359 | ₩5,432 | ₩5,272 | ₩5,392 | +0.62% | 33.2만 |
|---|
| 2025.12.08 | ₩5,365 | ₩5,486 | ₩5,339 | ₩5,352 | -0.25% | 28.2만 |
|---|
| 2025.12.05 | ₩5,526 | ₩5,566 | ₩5,365 | ₩5,379 | -2.66% | 44.9만 |
|---|
| 2025.12.04 | ₩5,552 | ₩5,552 | ₩5,432 | ₩5,526 | -0.48% | 45.5만 |
|---|
| 2025.12.03 | ₩5,606 | ₩5,646 | ₩5,499 | ₩5,539 | -1.19% | 39.6만 |
|---|
| 2025.12.02 | ₩5,712 | ₩5,712 | ₩5,526 | ₩5,606 | -1.87% | 17.3만 |
|---|
| 2025.12.01 | ₩5,752 | ₩5,806 | ₩5,686 | ₩5,712 | -0.70% | 28.1만 |
|---|
| 2025.11.28 | ₩5,699 | ₩5,973 | ₩5,632 | ₩5,806 | +1.87% | 29.5만 |
|---|
| 2025.11.26 | ₩5,592 | ₩5,752 | ₩5,526 | ₩5,699 | +1.91% | 33.6만 |
|---|
| 2025.11.25 | ₩5,486 | ₩5,699 | ₩5,459 | ₩5,606 | +2.19% | 52.9만 |
|---|
| 2025.11.24 | ₩5,619 | ₩5,619 | ₩5,339 | ₩5,365 | -4.51% | 112.6만 |
|---|
| 2025.11.21 | ₩5,566 | ₩5,744 | ₩5,472 | ₩5,486 | -1.44% | 64.5만 |
|---|
| 2025.11.20 | ₩5,846 | ₩5,966 | ₩5,552 | ₩5,579 | -4.57% | 55.9만 |
|---|
| 2025.11.19 | ₩5,686 | ₩5,779 | ₩5,352 | ₩5,566 | -2.11% | 51.1만 |
|---|
| 2025.11.18 | ₩5,539 | ₩5,686 | ₩5,232 | ₩5,686 | +2.65% | 76.6만 |
|---|
| 2025.11.17 | ₩5,539 | ₩5,632 | ₩5,339 | ₩5,552 | +0.24% | 55.1만 |
|---|
| 2025.11.14 | ₩5,686 | ₩5,846 | ₩5,379 | ₩5,392 | -5.16% | 59.2만 |
|---|
| 2025.11.13 | ₩5,486 | ₩6,033 | ₩5,432 | ₩5,779 | +5.35% | 97.2만 |
|---|
| 2025.11.12 | ₩5,726 | ₩5,726 | ₩5,085 | ₩5,232 | -8.62% | 72.5만 |
|---|
| 2025.11.11 | ₩5,632 | ₩6,206 | ₩5,572 | ₩5,592 | -0.71% | 99.8만 |
|---|
| 2025.11.10 | ₩5,165 | ₩5,619 | ₩5,165 | ₩5,579 | +8.01% | 72.7만 |
|---|
| 2025.11.07 | ₩5,379 | ₩5,551 | ₩4,792 | ₩5,165 | -3.97% | 131.9만 |
|---|
| 2025.11.06 | ₩5,659 | ₩5,659 | ₩5,219 | ₩5,232 | -7.55% | 65.9만 |
|---|
| 2025.11.05 | ₩5,619 | ₩5,833 | ₩5,499 | ₩5,686 | +1.19% | 51.3만 |
|---|
| 2025.11.04 | ₩5,886 | ₩6,059 | ₩5,586 | ₩5,606 | -4.76% | 28.1만 |
|---|
| 2025.11.03 | ₩5,886 | ₩6,033 | ₩5,686 | ₩5,939 | +0.91% | 31.5만 |
|---|
| 2025.10.31 | ₩5,886 | ₩5,979 | ₩5,659 | ₩5,886 | 0.00% | 56.8만 |
|---|
| 2025.10.30 | ₩6,313 | ₩6,447 | ₩5,873 | ₩5,873 | -6.98% | 44.8만 |
|---|
| 2025.10.29 | ₩6,633 | ₩6,727 | ₩6,300 | ₩6,366 | -4.02% | 32.3만 |
|---|
| 2025.10.28 | ₩6,807 | ₩6,900 | ₩6,593 | ₩6,687 | -1.76% | 37.4만 |
|---|
| 2025.10.27 | ₩6,954 | ₩6,967 | ₩6,673 | ₩6,753 | -2.88% | 31.3만 |
|---|
| 2025.10.24 | ₩6,700 | ₩7,000 | ₩6,647 | ₩6,927 | +3.39% | 22.4만 |
|---|
| 2025.10.23 | ₩6,713 | ₩6,767 | ₩6,520 | ₩6,660 | -0.80% | 32.9만 |
|---|
| 2025.10.22 | ₩6,860 | ₩6,887 | ₩6,593 | ₩6,700 | -2.33% | 37만 |
|---|
| 2025.10.21 | ₩6,954 | ₩7,067 | ₩6,860 | ₩6,874 | -1.15% | 37.6만 |
|---|
| 2025.10.20 | ₩6,406 | ₩6,967 | ₩6,393 | ₩6,927 | +8.12% | 45.3만 |
|---|
| 2025.10.17 | ₩6,353 | ₩6,540 | ₩6,286 | ₩6,353 | 0.00% | 18.9만 |
|---|
| 2025.10.16 | ₩6,353 | ₩6,627 | ₩6,313 | ₩6,393 | +0.63% | 41.3만 |
|---|
| 2025.10.15 | ₩6,033 | ₩6,393 | ₩5,979 | ₩6,353 | +5.31% | 43.4만 |
|---|
| 2025.10.14 | ₩5,899 | ₩6,053 | ₩5,794 | ₩5,993 | +1.58% | 34.5만 |
|---|
| 2025.10.13 | ₩6,006 | ₩6,153 | ₩5,919 | ₩5,966 | -0.67% | 29만 |
|---|
| 2025.10.10 | ₩6,006 | ₩6,099 | ₩5,913 | ₩5,939 | -1.11% | 27.2만 |
|---|