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 | ₩10,935 | ₩10,989 | ₩10,674 | ₩10,949 | +0.12% | 15.2만 |
| 2026.10.08 | ₩10,922 | ₩10,989 | ₩10,775 | ₩10,962 | +0.37% | 35.5만 |
| 2026.10.07 | ₩10,962 | ₩11,207 | ₩10,909 | ₩10,935 | -0.24% | 23.5만 |
| 2026.10.06 | ₩11,069 | ₩11,203 | ₩10,989 | ₩11,042 | -0.24% | 25.5만 |
| 2026.10.05 | ₩10,895 | ₩11,176 | ₩10,868 | ₩11,002 | +0.98% | 32.8만 |
| 2026.10.02 | ₩10,842 | ₩11,049 | ₩10,735 | ₩10,895 | +0.49% | 33.9만 |
| 2026.10.01 | ₩10,721 | ₩10,842 | ₩10,539 | ₩10,708 | -0.12% | 34.9만 |
| 2026.09.30 | ₩10,909 | ₩11,002 | ₩10,614 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,761 |
| -1.35% |
| 44만 |
| 2026.09.29 | ₩11,042 | ₩11,042 | ₩10,802 | ₩10,868 | -1.58% | 27.6만 |
|---|
| 2026.09.28 | ₩10,815 | ₩11,083 | ₩10,775 | ₩11,042 | +2.10% | 26.4만 |
|---|
| 2026.09.25 | ₩10,694 | ₩10,922 | ₩10,628 | ₩10,828 | +1.25% | 32.9만 |
|---|
| 2026.09.24 | ₩10,641 | ₩10,996 | ₩10,574 | ₩10,668 | +0.25% | 36.9만 |
|---|
| 2026.09.23 | ₩10,882 | ₩10,976 | ₩10,633 | ₩10,815 | -0.62% | 33.2만 |
|---|
| 2026.09.22 | ₩10,427 | ₩11,002 | ₩10,427 | ₩10,935 | +4.88% | 26.7만 |
|---|
| 2026.09.21 | ₩10,507 | ₩10,668 | ₩10,253 | ₩10,293 | -2.04% | 34.1만 |
|---|
| 2026.09.18 | ₩10,346 | ₩10,561 | ₩10,280 | ₩10,494 | +1.42% | 109.4만 |
|---|
| 2026.09.17 | ₩10,507 | ₩10,629 | ₩10,333 | ₩10,413 | -0.89% | 28.7만 |
|---|
| 2026.09.16 | ₩10,721 | ₩10,721 | ₩10,280 | ₩10,400 | -3.00% | 18.8만 |
|---|
| 2026.09.15 | ₩10,494 | ₩10,520 | ₩10,320 | ₩10,494 | 0.00% | 19.1만 |
|---|
| 2026.09.14 | ₩10,373 | ₩10,614 | ₩10,373 | ₩10,494 | +1.16% | 24.3만 |
|---|
| 2026.09.11 | ₩10,480 | ₩10,514 | ₩10,239 | ₩10,306 | -1.66% | 21.6만 |
|---|
| 2026.09.10 | ₩10,266 | ₩10,534 | ₩10,146 | ₩10,320 | +0.52% | 24.6만 |
|---|
| 2026.09.09 | ₩10,694 | ₩10,694 | ₩10,159 | ₩10,306 | -3.63% | 27만 |
|---|
| 2026.09.08 | ₩10,413 | ₩10,628 | ₩10,280 | ₩10,507 | +0.90% | 26.2만 |
|---|
| 2026.09.04 | ₩10,226 | ₩10,634 | ₩10,147 | ₩10,373 | +1.44% | 15.9만 |
|---|
| 2026.09.03 | ₩10,895 | ₩10,895 | ₩10,152 | ₩10,280 | -5.65% | 23.5만 |
|---|
| 2026.09.02 | ₩10,360 | ₩10,648 | ₩10,346 | ₩10,494 | +1.29% | 21.3만 |
|---|
| 2026.09.01 | ₩10,427 | ₩10,628 | ₩10,253 | ₩10,306 | -1.16% | 26만 |
|---|
| 2026.08.31 | ₩10,708 | ₩10,761 | ₩10,367 | ₩10,427 | -2.63% | 35만 |
|---|
| 2026.08.28 | ₩10,842 | ₩11,083 | ₩10,587 | ₩10,708 | -1.23% | 31.9만 |
|---|
| 2026.08.27 | ₩11,109 | ₩11,109 | ₩10,534 | ₩10,788 | -2.89% | 36.4만 |
|---|
| 2026.08.26 | ₩10,868 | ₩11,002 | ₩10,681 | ₩10,895 | +0.25% | 26.6만 |
|---|
| 2026.08.25 | ₩11,270 | ₩11,424 | ₩10,802 | ₩10,882 | -3.44% | 32.4만 |
|---|
| 2026.08.24 | ₩11,216 | ₩11,692 | ₩11,123 | ₩11,297 | +0.72% | 42.6만 |
|---|
| 2026.08.21 | ₩11,176 | ₩11,183 | ₩10,735 | ₩11,136 | -0.36% | 31.8만 |
|---|
| 2026.08.20 | ₩11,297 | ₩11,605 | ₩10,976 | ₩11,096 | -1.78% | 62.8만 |
|---|
| 2026.08.19 | ₩11,290 | ₩11,586 | ₩11,056 | ₩11,444 | +1.36% | 51.8만 |
|---|
| 2026.08.18 | ₩11,176 | ₩11,183 | ₩10,976 | ₩11,029 | -1.32% | 24.2만 |
|---|
| 2026.08.17 | ₩11,123 | ₩11,176 | ₩10,976 | ₩11,109 | -0.12% | 25.2만 |
|---|
| 2026.08.14 | ₩11,230 | ₩11,404 | ₩11,136 | ₩11,283 | +0.48% | 20.9만 |
|---|
| 2026.08.13 | ₩11,056 | ₩11,564 | ₩11,013 | ₩11,243 | +1.69% | 47.6만 |
|---|
| 2026.08.12 | ₩11,243 | ₩11,283 | ₩10,922 | ₩11,069 | -1.55% | 37.6만 |
|---|
| 2026.08.11 | ₩10,922 | ₩11,257 | ₩10,922 | ₩11,063 | +1.29% | 32.6만 |
|---|
| 2026.08.10 | ₩10,788 | ₩11,337 | ₩10,715 | ₩10,922 | +1.24% | 76.3만 |
|---|
| 2026.08.07 | ₩9,369 | ₩11,016 | ₩8,727 | ₩11,016 | +17.57% | 94.4만 |
|---|
| 2026.08.06 | ₩11,109 | ₩11,150 | ₩10,641 | ₩10,828 | -2.53% | 37만 |
|---|
| 2026.08.05 | ₩10,708 | ₩11,109 | ₩10,547 | ₩10,962 | +2.37% | 34.2만 |
|---|
| 2026.08.04 | ₩11,069 | ₩11,174 | ₩10,668 | ₩10,681 | -3.51% | 37.9만 |
|---|
| 2026.08.03 | ₩10,962 | ₩11,190 | ₩10,815 | ₩11,069 | +0.98% | 39.4만 |
|---|
| 2026.07.31 | ₩10,882 | ₩10,962 | ₩10,561 | ₩10,868 | -0.12% | 37.7만 |
|---|
| 2026.07.30 | ₩10,842 | ₩10,982 | ₩10,681 | ₩10,935 | +0.86% | 28.9만 |
|---|
| 2026.07.29 | ₩10,909 | ₩11,310 | ₩10,838 | ₩10,949 | +0.37% | 34.7만 |
|---|
| 2026.07.28 | ₩10,681 | ₩11,230 | ₩10,246 | ₩11,016 | +3.13% | 45.8만 |
|---|
| 2026.07.27 | ₩10,467 | ₩10,628 | ₩10,233 | ₩10,547 | +0.77% | 32.5만 |
|---|
| 2026.07.24 | ₩10,119 | ₩10,280 | ₩9,798 | ₩10,172 | +0.53% | 42.7만 |
|---|
| 2026.07.23 | ₩10,146 | ₩10,363 | ₩9,704 | ₩10,119 | -0.26% | 48.1만 |
|---|
| 2026.07.22 | ₩10,427 | ₩10,628 | ₩10,239 | ₩10,360 | -0.64% | 36.7만 |
|---|
| 2026.07.21 | ₩9,758 | ₩10,373 | ₩9,758 | ₩10,320 | +5.76% | 33.5만 |
|---|
| 2026.07.20 | ₩10,333 | ₩10,487 | ₩9,717 | ₩9,758 | -5.57% | 34만 |
|---|
| 2026.07.17 | ₩10,253 | ₩10,607 | ₩10,172 | ₩10,280 | +0.26% | 41.4만 |
|---|
| 2026.07.16 | ₩9,677 | ₩10,333 | ₩9,570 | ₩10,253 | +5.95% | 50.5만 |
|---|
| 2026.07.15 | ₩9,530 | ₩9,784 | ₩9,182 | ₩9,624 | +0.98% | 58.9만 |
|---|
| 2026.07.14 | ₩10,052 | ₩10,387 | ₩9,557 | ₩9,570 | -4.79% | 34.5만 |
|---|
| 2026.07.13 | ₩10,012 | ₩10,333 | ₩9,717 | ₩9,945 | -0.67% | 54.6만 |
|---|
| 2026.07.10 | ₩9,503 | ₩10,159 | ₩9,476 | ₩9,945 | +4.65% | 46.8만 |
|---|
| 2026.07.09 | ₩9,570 | ₩9,731 | ₩9,383 | ₩9,584 | +0.14% | 41.8만 |
|---|
| 2026.07.08 | ₩9,128 | ₩9,637 | ₩9,118 | ₩9,584 | +4.99% | 57.6만 |
|---|
| 2026.07.07 | ₩9,356 | ₩9,751 | ₩9,289 | ₩9,650 | +3.15% | 61.5만 |
|---|
| 2026.07.06 | ₩9,637 | ₩9,691 | ₩9,343 | ₩9,356 | -2.92% | 73.3만 |
|---|
| 2026.07.02 | ₩9,517 | ₩10,333 | ₩9,436 | ₩9,450 | -0.70% | 68.5만 |
|---|
| 2026.07.01 | ₩10,815 | ₩10,922 | ₩9,958 | ₩10,092 | -6.68% | 95.6만 |
|---|
| 2026.06.30 | ₩10,842 | ₩10,976 | ₩10,333 | ₩10,855 | +0.12% | 101.3만 |
|---|
| 2026.06.29 | ₩12,568 | ₩12,675 | ₩10,935 | ₩10,962 | -12.78% | 128.2만 |
|---|
| 2026.06.26 | ₩13,157 | ₩13,639 | ₩12,327 | ₩12,568 | -4.48% | 225.5만 |
|---|
| 2026.06.25 | ₩12,930 | ₩13,345 | ₩12,762 | ₩13,023 | +0.72% | 122.4만 |
|---|
| 2026.06.24 | ₩12,153 | ₩13,050 | ₩12,120 | ₩12,956 | +6.61% | 84.2만 |
|---|
| 2026.06.23 | ₩12,033 | ₩12,515 | ₩11,973 | ₩12,153 | +1.00% | 73.2만 |
|---|
| 2026.06.22 | ₩12,180 | ₩12,368 | ₩11,738 | ₩12,113 | -0.55% | 79.5만 |
|---|
| 2026.06.18 | ₩11,859 | ₩12,260 | ₩11,424 | ₩12,086 | +1.92% | 80만 |
|---|
| 2026.06.17 | ₩12,274 | ₩12,515 | ₩11,645 | ₩11,685 | -4.80% | 98.9만 |
|---|
| 2026.06.16 | ₩11,819 | ₩12,327 | ₩11,712 | ₩12,301 | +4.08% | 86.3만 |
|---|
| 2026.06.15 | ₩12,876 | ₩12,876 | ₩11,725 | ₩11,792 | -8.42% | 68.4만 |
|---|
| 2026.06.12 | ₩12,689 | ₩13,077 | ₩12,461 | ₩12,716 | +0.21% | 91.1만 |
|---|
| 2026.06.11 | ₩12,006 | ₩13,124 | ₩12,006 | ₩12,702 | +5.80% | 147.4만 |
|---|
| 2026.06.10 | ₩10,654 | ₩12,220 | ₩10,654 | ₩11,953 | +12.19% | 131.9만 |
|---|
| 2026.06.09 | ₩10,119 | ₩10,755 | ₩10,119 | ₩10,681 | +5.56% | 39.5만 |
|---|
| 2026.06.08 | ₩10,079 | ₩10,273 | ₩10,005 | ₩10,092 | +0.13% | 28.5만 |
|---|
| 2026.06.05 | ₩9,985 | ₩10,286 | ₩9,717 | ₩10,092 | +1.07% | 34.1만 |
|---|
| 2026.06.04 | ₩10,654 | ₩10,775 | ₩9,878 | ₩10,052 | -5.65% | 49.6만 |
|---|
| 2026.06.03 | ₩10,668 | ₩10,935 | ₩10,547 | ₩10,574 | -0.88% | 42.1만 |
|---|
| 2026.06.02 | ₩11,431 | ₩11,431 | ₩10,494 | ₩10,668 | -6.67% | 68.7만 |
|---|
| 2026.06.01 | ₩10,601 | ₩11,377 | ₩10,547 | ₩11,377 | +7.32% | 65.2만 |
|---|
| 2026.05.29 | ₩10,681 | ₩10,828 | ₩10,532 | ₩10,748 | +0.63% | 36.1만 |
|---|
| 2026.05.28 | ₩10,494 | ₩10,842 | ₩10,400 | ₩10,721 | +2.17% | 42.4만 |
|---|
| 2026.05.27 | ₩10,587 | ₩10,895 | ₩10,574 | ₩10,587 | 0.00% | 45.2만 |
|---|
| 2026.05.26 | ₩11,257 | ₩11,303 | ₩10,346 | ₩10,614 | -5.71% | 64.4만 |
|---|
| 2026.05.22 | ₩11,564 | ₩11,618 | ₩10,835 | ₩11,176 | -3.36% | 97만 |
|---|
| 2026.05.21 | ₩11,150 | ₩11,738 | ₩10,996 | ₩11,484 | +3.00% | 57.8만 |
|---|
| 2026.05.20 | ₩10,802 | ₩11,431 | ₩10,668 | ₩11,324 | +4.83% | 95.6만 |
|---|
| 2026.05.19 | ₩11,042 | ₩11,196 | ₩10,775 | ₩10,802 | -2.18% | 61.8만 |
|---|
| 2026.05.18 | ₩11,618 | ₩11,808 | ₩11,056 | ₩11,150 | -4.03% | 90.7만 |
|---|
| 2026.05.15 | ₩11,096 | ₩11,330 | ₩10,815 | ₩11,310 | +1.93% | 81.7만 |
|---|
| 2026.05.14 | ₩11,230 | ₩11,638 | ₩11,176 | ₩11,190 | -0.36% | 117.2만 |
|---|
| 2026.05.13 | ₩11,538 | ₩11,591 | ₩10,882 | ₩11,216 | -2.78% | 107.6만 |
|---|
| 2026.05.12 | ₩11,712 | ₩11,912 | ₩11,277 | ₩11,578 | -1.14% | 238.2만 |
|---|
| 2026.05.11 | ₩11,116 | ₩12,014 | ₩10,842 | ₩11,712 | +5.36% | 266.8만 |
|---|
| 2026.05.08 | ₩9,195 | ₩11,538 | ₩9,195 | ₩11,042 | +20.09% | 506.2만 |
|---|
| 2026.05.07 | ₩8,125 | ₩8,339 | ₩7,897 | ₩7,897 | -2.80% | 56.7만 |
|---|
| 2026.05.06 | ₩7,897 | ₩8,205 | ₩7,763 | ₩8,125 | +2.88% | 45.9만 |
|---|
| 2026.05.05 | ₩7,710 | ₩7,790 | ₩7,529 | ₩7,790 | +1.04% | 25.4만 |
|---|
| 2026.05.04 | ₩7,884 | ₩7,949 | ₩7,589 | ₩7,683 | -2.55% | 39.3만 |
|---|
| 2026.05.01 | ₩7,910 | ₩8,024 | ₩7,696 | ₩7,897 | -0.17% | 48.4만 |
|---|
| 2026.04.30 | ₩7,576 | ₩7,930 | ₩7,576 | ₩7,884 | +4.06% | 31.3만 |
|---|
| 2026.04.29 | ₩7,509 | ₩7,629 | ₩7,335 | ₩7,589 | +1.07% | 21.7만 |
|---|
| 2026.04.28 | ₩7,576 | ₩7,636 | ₩7,469 | ₩7,536 | -0.53% | 27.6만 |
|---|
| 2026.04.27 | ₩7,402 | ₩7,589 | ₩7,107 | ₩7,509 | +1.45% | 26.6만 |
|---|
| 2026.04.24 | ₩7,321 | ₩7,429 | ₩7,015 | ₩7,402 | +1.10% | 27.5만 |
|---|
| 2026.04.23 | ₩7,321 | ₩7,415 | ₩7,107 | ₩7,147 | -2.38% | 25.7만 |
|---|
| 2026.04.22 | ₩7,442 | ₩7,609 | ₩7,154 | ₩7,308 | -1.80% | 30.2만 |
|---|
| 2026.04.21 | ₩7,763 | ₩8,038 | ₩7,168 | ₩7,388 | -4.83% | 63.7만 |
|---|
| 2026.04.20 | ₩7,228 | ₩8,004 | ₩7,097 | ₩7,964 | +10.19% | 84.5만 |
|---|
| 2026.04.17 | ₩7,081 | ₩7,502 | ₩7,014 | ₩7,362 | +3.97% | 49.4만 |
|---|
| 2026.04.16 | ₩6,840 | ₩6,973 | ₩6,726 | ₩6,973 | +1.96% | 34만 |
|---|
| 2026.04.15 | ₩6,559 | ₩6,880 | ₩6,559 | ₩6,840 | +4.29% | 33만 |
|---|
| 2026.04.14 | ₩6,344 | ₩6,753 | ₩6,344 | ₩6,652 | +4.85% | 29.4만 |
|---|
| 2026.04.13 | ₩6,545 | ₩6,605 | ₩6,351 | ₩6,411 | -2.04% | 28.2만 |
|---|
| 2026.04.10 | ₩6,559 | ₩6,666 | ₩6,438 | ₩6,625 | +1.02% | 28.7만 |
|---|
| 2026.04.09 | ₩6,679 | ₩6,826 | ₩6,438 | ₩6,585 | -1.40% | 43.1만 |
|---|
| 2026.04.08 | ₩6,625 | ₩6,773 | ₩6,478 | ₩6,692 | +1.01% | 40.3만 |
|---|
| 2026.04.07 | ₩6,277 | ₩6,552 | ₩6,157 | ₩6,411 | +2.13% | 37만 |
|---|
| 2026.04.06 | ₩5,876 | ₩6,304 | ₩5,836 | ₩6,291 | +7.06% | 26.6만 |
|---|
| 2026.04.02 | ₩5,648 | ₩5,903 | ₩5,595 | ₩5,889 | +4.27% | 17.4만 |
|---|
| 2026.04.01 | ₩5,675 | ₩5,817 | ₩5,515 | ₩5,715 | +0.71% | 26.4만 |
|---|
| 2026.03.31 | ₩5,448 | ₩5,689 | ₩5,341 | ₩5,689 | +4.42% | 25.3만 |
|---|
| 2026.03.30 | ₩5,287 | ₩5,442 | ₩5,126 | ₩5,421 | +2.53% | 21만 |
|---|
| 2026.03.27 | ₩5,207 | ₩5,260 | ₩5,100 | ₩5,233 | +0.51% | 19.5만 |
|---|
| 2026.03.26 | ₩5,247 | ₩5,247 | ₩5,053 | ₩5,193 | -1.02% | 25.3만 |
|---|
| 2026.03.25 | ₩5,274 | ₩5,381 | ₩5,133 | ₩5,167 | -2.03% | 27.5만 |
|---|
| 2026.03.24 | ₩5,474 | ₩5,474 | ₩5,227 | ₩5,247 | -4.16% | 33.6만 |
|---|
| 2026.03.23 | ₩5,822 | ₩5,889 | ₩5,515 | ₩5,515 | -5.29% | 24만 |
|---|
| 2026.03.20 | ₩5,782 | ₩5,903 | ₩5,581 | ₩5,675 | -1.85% | 58.1만 |
|---|
| 2026.03.19 | ₩5,876 | ₩6,184 | ₩5,648 | ₩5,796 | -1.37% | 36.6만 |
|---|
| 2026.03.18 | ₩6,157 | ₩6,157 | ₩5,836 | ₩5,929 | -3.70% | 36.5만 |
|---|
| 2026.03.17 | ₩6,251 | ₩6,371 | ₩6,037 | ₩6,077 | -2.78% | 56.6만 |
|---|
| 2026.03.16 | ₩5,715 | ₩6,130 | ₩5,695 | ₩6,050 | +5.85% | 62.5만 |
|---|
| 2026.03.13 | ₩5,233 | ₩5,715 | ₩5,126 | ₩5,702 | +8.95% | 48.9만 |
|---|
| 2026.03.12 | ₩5,086 | ₩5,294 | ₩5,086 | ₩5,167 | +1.58% | 39.4만 |
|---|
| 2026.03.11 | ₩5,247 | ₩5,501 | ₩4,899 | ₩5,193 | -1.02% | 73.4만 |
|---|
| 2026.03.10 | ₩5,341 | ₩5,675 | ₩5,180 | ₩5,407 | +1.25% | 61만 |
|---|
| 2026.03.09 | ₩5,167 | ₩5,247 | ₩4,872 | ₩5,193 | +0.52% | 64.5만 |
|---|
| 2026.03.06 | ₩5,140 | ₩5,240 | ₩5,078 | ₩5,220 | +1.56% | 29.2만 |
|---|
| 2026.03.05 | ₩5,354 | ₩5,394 | ₩5,013 | ₩5,247 | -2.00% | 48만 |
|---|
| 2026.03.04 | ₩5,528 | ₩5,615 | ₩5,407 | ₩5,434 | -1.69% | 38.8만 |
|---|
| 2026.03.03 | ₩5,635 | ₩5,648 | ₩5,381 | ₩5,515 | -2.14% | 46.8만 |
|---|
| 2026.03.02 | ₩5,809 | ₩5,876 | ₩5,648 | ₩5,755 | -0.92% | 32만 |
|---|
| 2026.02.27 | ₩6,170 | ₩6,170 | ₩5,889 | ₩5,916 | -4.12% | 30.1만 |
|---|
| 2026.02.26 | ₩6,639 | ₩6,719 | ₩6,077 | ₩6,264 | -5.65% | 30.3만 |
|---|
| 2026.02.25 | ₩6,559 | ₩6,692 | ₩6,411 | ₩6,679 | +1.84% | 19.3만 |
|---|
| 2026.02.24 | ₩6,545 | ₩6,672 | ₩6,518 | ₩6,532 | -0.20% | 15만 |
|---|
| 2026.02.23 | ₩6,585 | ₩6,639 | ₩6,425 | ₩6,559 | -0.41% | 14.9만 |
|---|
| 2026.02.20 | ₩6,545 | ₩6,719 | ₩6,532 | ₩6,599 | +0.82% | 13.9만 |
|---|
| 2026.02.19 | ₩6,478 | ₩6,599 | ₩6,331 | ₩6,572 | +1.45% | 26.4만 |
|---|
| 2026.02.18 | ₩6,625 | ₩6,767 | ₩6,478 | ₩6,505 | -1.82% | 19.1만 |
|---|
| 2026.02.17 | ₩6,639 | ₩6,706 | ₩6,485 | ₩6,612 | -0.40% | 17.6만 |
|---|
| 2026.02.13 | ₩6,759 | ₩6,893 | ₩6,532 | ₩6,706 | -0.79% | 19.8만 |
|---|
| 2026.02.12 | ₩6,880 | ₩6,920 | ₩6,585 | ₩6,773 | -1.56% | 22.3만 |
|---|
| 2026.02.11 | ₩6,840 | ₩6,960 | ₩6,733 | ₩6,880 | +0.59% | 29.1만 |
|---|
| 2026.02.10 | ₩6,893 | ₩6,987 | ₩6,753 | ₩6,813 | -1.17% | 24.5만 |
|---|
| 2026.02.09 | ₩6,746 | ₩6,947 | ₩6,599 | ₩6,893 | +2.18% | 25.3만 |
|---|
| 2026.02.06 | ₩6,532 | ₩6,766 | ₩6,518 | ₩6,692 | +2.46% | 34.4만 |
|---|
| 2026.02.05 | ₩6,773 | ₩6,773 | ₩6,411 | ₩6,505 | -3.95% | 30.4만 |
|---|
| 2026.02.04 | ₩6,639 | ₩6,994 | ₩6,639 | ₩6,773 | +2.02% | 46.5만 |
|---|
| 2026.02.03 | ₩6,572 | ₩6,652 | ₩6,425 | ₩6,585 | +0.20% | 38.9만 |
|---|
| 2026.02.02 | ₩6,425 | ₩6,759 | ₩6,405 | ₩6,599 | +2.71% | 34.3만 |
|---|
| 2026.01.30 | ₩6,197 | ₩6,498 | ₩6,197 | ₩6,465 | +4.32% | 34.7만 |
|---|
| 2026.01.29 | ₩6,224 | ₩6,347 | ₩6,077 | ₩6,318 | +1.51% | 21.4만 |
|---|
| 2026.01.28 | ₩6,184 | ₩6,304 | ₩6,137 | ₩6,170 | -0.22% | 25.7만 |
|---|
| 2026.01.27 | ₩6,237 | ₩6,318 | ₩6,083 | ₩6,157 | -1.29% | 24.3만 |
|---|
| 2026.01.26 | ₩6,264 | ₩6,284 | ₩6,103 | ₩6,237 | -0.43% | 19.8만 |
|---|
| 2026.01.23 | ₩6,224 | ₩6,324 | ₩6,122 | ₩6,264 | +0.65% | 24.5만 |
|---|
| 2026.01.22 | ₩6,331 | ₩6,451 | ₩6,197 | ₩6,224 | -1.69% | 29.6만 |
|---|
| 2026.01.21 | ₩6,037 | ₩6,311 | ₩6,037 | ₩6,291 | +4.21% | 30.9만 |
|---|
| 2026.01.20 | ₩6,090 | ₩6,090 | ₩5,816 | ₩6,037 | -0.88% | 26.6만 |
|---|
| 2026.01.16 | ₩6,037 | ₩6,211 | ₩5,996 | ₩6,103 | +1.11% | 18.2만 |
|---|
| 2026.01.15 | ₩5,983 | ₩6,197 | ₩5,836 | ₩6,090 | +1.79% | 35.2만 |
|---|
| 2026.01.14 | ₩5,916 | ₩6,003 | ₩5,802 | ₩5,983 | +1.13% | 25.1만 |
|---|
| 2026.01.13 | ₩5,836 | ₩5,923 | ₩5,702 | ₩5,903 | +1.15% | 25.8만 |
|---|
| 2026.01.12 | ₩5,755 | ₩5,889 | ₩5,636 | ₩5,849 | +1.63% | 23.4만 |
|---|
| 2026.01.09 | ₩5,622 | ₩5,809 | ₩5,414 | ₩5,715 | +1.67% | 37.3만 |
|---|
| 2026.01.08 | ₩4,952 | ₩5,615 | ₩4,952 | ₩5,595 | +12.97% | 64.7만 |
|---|
| 2026.01.07 | ₩5,059 | ₩5,193 | ₩4,946 | ₩4,966 | -1.85% | 50.5만 |
|---|
| 2026.01.06 | ₩5,341 | ₩5,354 | ₩4,832 | ₩5,006 | -6.27% | 78.1만 |
|---|
| 2026.01.05 | ₩5,434 | ₩5,448 | ₩5,314 | ₩5,341 | -1.72% | 37.2만 |
|---|
| 2026.01.02 | ₩5,568 | ₩5,568 | ₩5,341 | ₩5,448 | -2.16% | 36.9만 |
|---|
| 2025.12.31 | ₩5,367 | ₩5,468 | ₩5,300 | ₩5,448 | +1.50% | 56.9만 |
|---|
| 2025.12.30 | ₩5,381 | ₩5,541 | ₩5,354 | ₩5,367 | -0.25% | 39.4만 |
|---|
| 2025.12.29 | ₩5,555 | ₩5,595 | ₩5,394 | ₩5,394 | -2.89% | 33.9만 |
|---|
| 2025.12.26 | ₩5,541 | ₩5,659 | ₩5,488 | ₩5,555 | +0.24% | 28.2만 |
|---|
| 2025.12.24 | ₩5,474 | ₩5,555 | ₩5,434 | ₩5,528 | +0.98% | 20.8만 |
|---|
| 2025.12.23 | ₩5,488 | ₩5,515 | ₩5,381 | ₩5,448 | -0.73% | 39.2만 |
|---|
| 2025.12.22 | ₩5,595 | ₩5,675 | ₩5,466 | ₩5,501 | -1.67% | 37.1만 |
|---|
| 2025.12.19 | ₩5,648 | ₩5,766 | ₩5,608 | ₩5,608 | -0.71% | 72만 |
|---|
| 2025.12.18 | ₩5,662 | ₩5,715 | ₩5,515 | ₩5,689 | +0.47% | 69만 |
|---|
| 2025.12.17 | ₩5,515 | ₩5,689 | ₩5,421 | ₩5,622 | +1.94% | 32.5만 |
|---|
| 2025.12.16 | ₩5,702 | ₩6,037 | ₩5,515 | ₩5,515 | -3.29% | 70.4만 |
|---|
| 2025.12.15 | ₩6,224 | ₩6,331 | ₩5,675 | ₩5,702 | -8.39% | 82.5만 |
|---|
| 2025.12.12 | ₩6,023 | ₩6,356 | ₩5,956 | ₩6,184 | +2.67% | 99.4만 |
|---|
| 2025.12.11 | ₩5,635 | ₩5,722 | ₩5,561 | ₩5,608 | -0.48% | 40.5만 |
|---|
| 2025.12.10 | ₩5,394 | ₩5,686 | ₩5,341 | ₩5,595 | +3.72% | 47.2만 |
|---|
| 2025.12.09 | ₩5,374 | ₩5,448 | ₩5,287 | ₩5,407 | +0.62% | 33.2만 |
|---|
| 2025.12.08 | ₩5,381 | ₩5,501 | ₩5,354 | ₩5,367 | -0.25% | 28.2만 |
|---|
| 2025.12.05 | ₩5,541 | ₩5,581 | ₩5,381 | ₩5,394 | -2.66% | 44.9만 |
|---|
| 2025.12.04 | ₩5,568 | ₩5,568 | ₩5,448 | ₩5,541 | -0.48% | 45.5만 |
|---|
| 2025.12.03 | ₩5,622 | ₩5,662 | ₩5,515 | ₩5,555 | -1.19% | 39.6만 |
|---|
| 2025.12.02 | ₩5,729 | ₩5,729 | ₩5,541 | ₩5,622 | -1.87% | 17.3만 |
|---|
| 2025.12.01 | ₩5,769 | ₩5,822 | ₩5,702 | ₩5,729 | -0.70% | 28.1만 |
|---|
| 2025.11.28 | ₩5,715 | ₩5,990 | ₩5,648 | ₩5,822 | +1.87% | 29.5만 |
|---|
| 2025.11.26 | ₩5,608 | ₩5,769 | ₩5,541 | ₩5,715 | +1.91% | 33.6만 |
|---|
| 2025.11.25 | ₩5,501 | ₩5,715 | ₩5,474 | ₩5,622 | +2.19% | 52.9만 |
|---|
| 2025.11.24 | ₩5,635 | ₩5,635 | ₩5,354 | ₩5,381 | -4.51% | 112.6만 |
|---|
| 2025.11.21 | ₩5,581 | ₩5,761 | ₩5,488 | ₩5,501 | -1.44% | 64.5만 |
|---|
| 2025.11.20 | ₩5,863 | ₩5,983 | ₩5,568 | ₩5,595 | -4.57% | 55.9만 |
|---|
| 2025.11.19 | ₩5,702 | ₩5,796 | ₩5,367 | ₩5,581 | -2.11% | 51.1만 |
|---|
| 2025.11.18 | ₩5,555 | ₩5,702 | ₩5,247 | ₩5,702 | +2.65% | 76.6만 |
|---|
| 2025.11.17 | ₩5,555 | ₩5,648 | ₩5,354 | ₩5,568 | +0.24% | 55.1만 |
|---|
| 2025.11.14 | ₩5,702 | ₩5,863 | ₩5,394 | ₩5,407 | -5.16% | 59.2만 |
|---|
| 2025.11.13 | ₩5,501 | ₩6,050 | ₩5,448 | ₩5,796 | +5.35% | 97.2만 |
|---|
| 2025.11.12 | ₩5,742 | ₩5,742 | ₩5,100 | ₩5,247 | -8.62% | 72.5만 |
|---|
| 2025.11.11 | ₩5,648 | ₩6,224 | ₩5,588 | ₩5,608 | -0.71% | 99.8만 |
|---|
| 2025.11.10 | ₩5,180 | ₩5,635 | ₩5,180 | ₩5,595 | +8.01% | 72.7만 |
|---|
| 2025.11.07 | ₩5,394 | ₩5,567 | ₩4,805 | ₩5,180 | -3.97% | 131.9만 |
|---|
| 2025.11.06 | ₩5,675 | ₩5,675 | ₩5,233 | ₩5,247 | -7.55% | 65.9만 |
|---|
| 2025.11.05 | ₩5,635 | ₩5,849 | ₩5,515 | ₩5,702 | +1.19% | 51.3만 |
|---|
| 2025.11.04 | ₩5,903 | ₩6,077 | ₩5,602 | ₩5,622 | -4.76% | 28.1만 |
|---|
| 2025.11.03 | ₩5,903 | ₩6,050 | ₩5,702 | ₩5,956 | +0.91% | 31.5만 |
|---|
| 2025.10.31 | ₩5,903 | ₩5,996 | ₩5,675 | ₩5,903 | 0.00% | 56.8만 |
|---|
| 2025.10.30 | ₩6,331 | ₩6,465 | ₩5,889 | ₩5,889 | -6.98% | 44.8만 |
|---|
| 2025.10.29 | ₩6,652 | ₩6,746 | ₩6,318 | ₩6,385 | -4.02% | 32.3만 |
|---|
| 2025.10.28 | ₩6,826 | ₩6,920 | ₩6,612 | ₩6,706 | -1.76% | 37.4만 |
|---|
| 2025.10.27 | ₩6,973 | ₩6,987 | ₩6,692 | ₩6,773 | -2.88% | 31.3만 |
|---|
| 2025.10.24 | ₩6,719 | ₩7,020 | ₩6,666 | ₩6,947 | +3.39% | 22.4만 |
|---|
| 2025.10.23 | ₩6,733 | ₩6,786 | ₩6,538 | ₩6,679 | -0.80% | 32.9만 |
|---|
| 2025.10.22 | ₩6,880 | ₩6,907 | ₩6,612 | ₩6,719 | -2.33% | 37만 |
|---|
| 2025.10.21 | ₩6,973 | ₩7,087 | ₩6,880 | ₩6,893 | -1.15% | 37.6만 |
|---|
| 2025.10.20 | ₩6,425 | ₩6,987 | ₩6,411 | ₩6,947 | +8.12% | 45.3만 |
|---|
| 2025.10.17 | ₩6,371 | ₩6,559 | ₩6,304 | ₩6,371 | 0.00% | 18.9만 |
|---|
| 2025.10.16 | ₩6,371 | ₩6,646 | ₩6,331 | ₩6,411 | +0.63% | 41.3만 |
|---|
| 2025.10.15 | ₩6,050 | ₩6,411 | ₩5,996 | ₩6,371 | +5.31% | 43.4만 |
|---|
| 2025.10.14 | ₩5,916 | ₩6,070 | ₩5,810 | ₩6,010 | +1.58% | 34.5만 |
|---|
| 2025.10.13 | ₩6,023 | ₩6,170 | ₩5,936 | ₩5,983 | -0.67% | 29만 |
|---|
| 2025.10.10 | ₩6,023 | ₩6,117 | ₩5,929 | ₩5,956 | -1.11% | 27.2만 |
|---|