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 | ₩10,907 | ₩10,960 | ₩10,646 | ₩10,920 | +0.12% | 15.2만 |
| 2026.10.08 | ₩10,893 | ₩10,960 | ₩10,747 | ₩10,933 | +0.37% | 35.5만 |
| 2026.10.07 | ₩10,933 | ₩11,178 | ₩10,880 | ₩10,907 | -0.24% | 23.5만 |
| 2026.10.06 | ₩11,040 | ₩11,174 | ₩10,960 | ₩11,014 | -0.24% | 25.5만 |
| 2026.10.05 | ₩10,867 | ₩11,147 | ₩10,840 | ₩10,974 | +0.98% | 32.8만 |
| 2026.10.02 | ₩10,813 | ₩11,020 | ₩10,707 | ₩10,867 | +0.49% | 33.9만 |
| 2026.10.01 | ₩10,693 | ₩10,813 | ₩10,512 | ₩10,680 | -0.12% | 34.9만 |
| 2026.09.30 | ₩10,880 | ₩10,974 | ₩10,586 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,733 |
| -1.35% |
| 44만 |
| 2026.09.29 | ₩11,014 | ₩11,014 | ₩10,773 | ₩10,840 | -1.58% | 27.6만 |
|---|
| 2026.09.28 | ₩10,787 | ₩11,054 | ₩10,747 | ₩11,014 | +2.10% | 26.4만 |
|---|
| 2026.09.25 | ₩10,666 | ₩10,893 | ₩10,600 | ₩10,800 | +1.25% | 32.9만 |
|---|
| 2026.09.24 | ₩10,613 | ₩10,967 | ₩10,546 | ₩10,640 | +0.25% | 36.9만 |
|---|
| 2026.09.23 | ₩10,853 | ₩10,947 | ₩10,605 | ₩10,787 | -0.62% | 33.2만 |
|---|
| 2026.09.22 | ₩10,399 | ₩10,974 | ₩10,399 | ₩10,907 | +4.88% | 26.7만 |
|---|
| 2026.09.21 | ₩10,480 | ₩10,640 | ₩10,226 | ₩10,266 | -2.04% | 34.1만 |
|---|
| 2026.09.18 | ₩10,319 | ₩10,533 | ₩10,253 | ₩10,466 | +1.42% | 109.4만 |
|---|
| 2026.09.17 | ₩10,480 | ₩10,601 | ₩10,306 | ₩10,386 | -0.89% | 28.7만 |
|---|
| 2026.09.16 | ₩10,693 | ₩10,693 | ₩10,253 | ₩10,373 | -3.00% | 18.8만 |
|---|
| 2026.09.15 | ₩10,466 | ₩10,493 | ₩10,293 | ₩10,466 | 0.00% | 19.1만 |
|---|
| 2026.09.14 | ₩10,346 | ₩10,586 | ₩10,346 | ₩10,466 | +1.16% | 24.3만 |
|---|
| 2026.09.11 | ₩10,453 | ₩10,486 | ₩10,213 | ₩10,279 | -1.66% | 21.6만 |
|---|
| 2026.09.10 | ₩10,239 | ₩10,506 | ₩10,119 | ₩10,293 | +0.52% | 24.6만 |
|---|
| 2026.09.09 | ₩10,666 | ₩10,666 | ₩10,132 | ₩10,279 | -3.63% | 27만 |
|---|
| 2026.09.08 | ₩10,386 | ₩10,600 | ₩10,253 | ₩10,480 | +0.90% | 26.2만 |
|---|
| 2026.09.04 | ₩10,199 | ₩10,606 | ₩10,120 | ₩10,346 | +1.44% | 15.9만 |
|---|
| 2026.09.03 | ₩10,867 | ₩10,867 | ₩10,126 | ₩10,253 | -5.65% | 23.5만 |
|---|
| 2026.09.02 | ₩10,333 | ₩10,620 | ₩10,319 | ₩10,466 | +1.29% | 21.3만 |
|---|
| 2026.09.01 | ₩10,399 | ₩10,600 | ₩10,226 | ₩10,279 | -1.16% | 26만 |
|---|
| 2026.08.31 | ₩10,680 | ₩10,733 | ₩10,339 | ₩10,399 | -2.63% | 35만 |
|---|
| 2026.08.28 | ₩10,813 | ₩11,054 | ₩10,560 | ₩10,680 | -1.23% | 31.9만 |
|---|
| 2026.08.27 | ₩11,080 | ₩11,080 | ₩10,506 | ₩10,760 | -2.89% | 36.4만 |
|---|
| 2026.08.26 | ₩10,840 | ₩10,974 | ₩10,653 | ₩10,867 | +0.25% | 26.6만 |
|---|
| 2026.08.25 | ₩11,241 | ₩11,394 | ₩10,773 | ₩10,853 | -3.44% | 32.4만 |
|---|
| 2026.08.24 | ₩11,187 | ₩11,661 | ₩11,094 | ₩11,267 | +0.72% | 42.6만 |
|---|
| 2026.08.21 | ₩11,147 | ₩11,154 | ₩10,707 | ₩11,107 | -0.36% | 31.8만 |
|---|
| 2026.08.20 | ₩11,267 | ₩11,574 | ₩10,947 | ₩11,067 | -1.78% | 62.8만 |
|---|
| 2026.08.19 | ₩11,261 | ₩11,556 | ₩11,027 | ₩11,414 | +1.36% | 51.8만 |
|---|
| 2026.08.18 | ₩11,147 | ₩11,154 | ₩10,947 | ₩11,000 | -1.32% | 24.2만 |
|---|
| 2026.08.17 | ₩11,094 | ₩11,147 | ₩10,947 | ₩11,080 | -0.12% | 25.2만 |
|---|
| 2026.08.14 | ₩11,200 | ₩11,374 | ₩11,107 | ₩11,254 | +0.48% | 20.9만 |
|---|
| 2026.08.13 | ₩11,027 | ₩11,534 | ₩10,984 | ₩11,214 | +1.69% | 47.6만 |
|---|
| 2026.08.12 | ₩11,214 | ₩11,254 | ₩10,893 | ₩11,040 | -1.55% | 37.6만 |
|---|
| 2026.08.11 | ₩10,893 | ₩11,227 | ₩10,893 | ₩11,034 | +1.29% | 32.6만 |
|---|
| 2026.08.10 | ₩10,760 | ₩11,307 | ₩10,687 | ₩10,893 | +1.24% | 76.3만 |
|---|
| 2026.08.07 | ₩9,345 | ₩10,987 | ₩8,704 | ₩10,987 | +17.57% | 94.4만 |
|---|
| 2026.08.06 | ₩11,080 | ₩11,120 | ₩10,613 | ₩10,800 | -2.53% | 37만 |
|---|
| 2026.08.05 | ₩10,680 | ₩11,080 | ₩10,520 | ₩10,933 | +2.37% | 34.2만 |
|---|
| 2026.08.04 | ₩11,040 | ₩11,144 | ₩10,640 | ₩10,653 | -3.51% | 37.9만 |
|---|
| 2026.08.03 | ₩10,933 | ₩11,160 | ₩10,787 | ₩11,040 | +0.98% | 39.4만 |
|---|
| 2026.07.31 | ₩10,853 | ₩10,933 | ₩10,533 | ₩10,840 | -0.12% | 37.7만 |
|---|
| 2026.07.30 | ₩10,813 | ₩10,954 | ₩10,653 | ₩10,907 | +0.86% | 28.9만 |
|---|
| 2026.07.29 | ₩10,880 | ₩11,281 | ₩10,809 | ₩10,920 | +0.37% | 34.7만 |
|---|
| 2026.07.28 | ₩10,653 | ₩11,200 | ₩10,219 | ₩10,987 | +3.13% | 45.8만 |
|---|
| 2026.07.27 | ₩10,440 | ₩10,600 | ₩10,206 | ₩10,520 | +0.77% | 32.5만 |
|---|
| 2026.07.24 | ₩10,092 | ₩10,253 | ₩9,772 | ₩10,146 | +0.53% | 42.7만 |
|---|
| 2026.07.23 | ₩10,119 | ₩10,335 | ₩9,679 | ₩10,092 | -0.26% | 48.1만 |
|---|
| 2026.07.22 | ₩10,399 | ₩10,600 | ₩10,213 | ₩10,333 | -0.64% | 36.7만 |
|---|
| 2026.07.21 | ₩9,732 | ₩10,346 | ₩9,732 | ₩10,293 | +5.76% | 33.5만 |
|---|
| 2026.07.20 | ₩10,306 | ₩10,460 | ₩9,692 | ₩9,732 | -5.57% | 34만 |
|---|
| 2026.07.17 | ₩10,226 | ₩10,580 | ₩10,146 | ₩10,253 | +0.26% | 41.4만 |
|---|
| 2026.07.16 | ₩9,652 | ₩10,306 | ₩9,545 | ₩10,226 | +5.95% | 50.5만 |
|---|
| 2026.07.15 | ₩9,505 | ₩9,759 | ₩9,158 | ₩9,599 | +0.98% | 58.9만 |
|---|
| 2026.07.14 | ₩10,026 | ₩10,359 | ₩9,532 | ₩9,545 | -4.79% | 34.5만 |
|---|
| 2026.07.13 | ₩9,986 | ₩10,306 | ₩9,692 | ₩9,919 | -0.67% | 54.6만 |
|---|
| 2026.07.10 | ₩9,478 | ₩10,132 | ₩9,452 | ₩9,919 | +4.65% | 46.8만 |
|---|
| 2026.07.09 | ₩9,545 | ₩9,705 | ₩9,358 | ₩9,558 | +0.14% | 41.8만 |
|---|
| 2026.07.08 | ₩9,105 | ₩9,612 | ₩9,094 | ₩9,558 | +4.99% | 57.6만 |
|---|
| 2026.07.07 | ₩9,332 | ₩9,725 | ₩9,265 | ₩9,625 | +3.15% | 61.5만 |
|---|
| 2026.07.06 | ₩9,612 | ₩9,665 | ₩9,318 | ₩9,332 | -2.92% | 73.3만 |
|---|
| 2026.07.02 | ₩9,492 | ₩10,306 | ₩9,412 | ₩9,425 | -0.70% | 68.5만 |
|---|
| 2026.07.01 | ₩10,787 | ₩10,893 | ₩9,932 | ₩10,066 | -6.68% | 95.6만 |
|---|
| 2026.06.30 | ₩10,813 | ₩10,947 | ₩10,306 | ₩10,827 | +0.12% | 101.3만 |
|---|
| 2026.06.29 | ₩12,535 | ₩12,642 | ₩10,907 | ₩10,933 | -12.78% | 128.2만 |
|---|
| 2026.06.26 | ₩13,123 | ₩13,603 | ₩12,295 | ₩12,535 | -4.48% | 225.5만 |
|---|
| 2026.06.25 | ₩12,896 | ₩13,310 | ₩12,729 | ₩12,989 | +0.72% | 122.4만 |
|---|
| 2026.06.24 | ₩12,122 | ₩13,016 | ₩12,088 | ₩12,923 | +6.61% | 84.2만 |
|---|
| 2026.06.23 | ₩12,001 | ₩12,482 | ₩11,941 | ₩12,122 | +1.00% | 73.2만 |
|---|
| 2026.06.22 | ₩12,148 | ₩12,335 | ₩11,708 | ₩12,082 | -0.55% | 79.5만 |
|---|
| 2026.06.18 | ₩11,828 | ₩12,228 | ₩11,394 | ₩12,055 | +1.92% | 80만 |
|---|
| 2026.06.17 | ₩12,242 | ₩12,482 | ₩11,614 | ₩11,654 | -4.80% | 98.9만 |
|---|
| 2026.06.16 | ₩11,788 | ₩12,295 | ₩11,681 | ₩12,268 | +4.08% | 86.3만 |
|---|
| 2026.06.15 | ₩12,843 | ₩12,843 | ₩11,694 | ₩11,761 | -8.42% | 68.4만 |
|---|
| 2026.06.12 | ₩12,656 | ₩13,043 | ₩12,429 | ₩12,682 | +0.21% | 91.1만 |
|---|
| 2026.06.11 | ₩11,975 | ₩13,089 | ₩11,975 | ₩12,669 | +5.80% | 147.4만 |
|---|
| 2026.06.10 | ₩10,626 | ₩12,188 | ₩10,626 | ₩11,921 | +12.19% | 131.9만 |
|---|
| 2026.06.09 | ₩10,092 | ₩10,727 | ₩10,092 | ₩10,653 | +5.56% | 39.5만 |
|---|
| 2026.06.08 | ₩10,052 | ₩10,246 | ₩9,979 | ₩10,066 | +0.13% | 28.5만 |
|---|
| 2026.06.05 | ₩9,959 | ₩10,259 | ₩9,692 | ₩10,066 | +1.07% | 34.1만 |
|---|
| 2026.06.04 | ₩10,626 | ₩10,747 | ₩9,852 | ₩10,026 | -5.65% | 49.6만 |
|---|
| 2026.06.03 | ₩10,640 | ₩10,907 | ₩10,520 | ₩10,546 | -0.88% | 42.1만 |
|---|
| 2026.06.02 | ₩11,401 | ₩11,401 | ₩10,466 | ₩10,640 | -6.67% | 68.7만 |
|---|
| 2026.06.01 | ₩10,573 | ₩11,347 | ₩10,520 | ₩11,347 | +7.32% | 65.2만 |
|---|
| 2026.05.29 | ₩10,653 | ₩10,800 | ₩10,505 | ₩10,720 | +0.63% | 36.1만 |
|---|
| 2026.05.28 | ₩10,466 | ₩10,813 | ₩10,373 | ₩10,693 | +2.17% | 42.4만 |
|---|
| 2026.05.27 | ₩10,560 | ₩10,867 | ₩10,546 | ₩10,560 | 0.00% | 45.2만 |
|---|
| 2026.05.26 | ₩11,227 | ₩11,274 | ₩10,319 | ₩10,586 | -5.71% | 64.4만 |
|---|
| 2026.05.22 | ₩11,534 | ₩11,588 | ₩10,807 | ₩11,147 | -3.36% | 97만 |
|---|
| 2026.05.21 | ₩11,120 | ₩11,708 | ₩10,967 | ₩11,454 | +3.00% | 57.8만 |
|---|
| 2026.05.20 | ₩10,773 | ₩11,401 | ₩10,640 | ₩11,294 | +4.83% | 95.6만 |
|---|
| 2026.05.19 | ₩11,014 | ₩11,167 | ₩10,747 | ₩10,773 | -2.18% | 61.8만 |
|---|
| 2026.05.18 | ₩11,588 | ₩11,777 | ₩11,027 | ₩11,120 | -4.03% | 90.7만 |
|---|
| 2026.05.15 | ₩11,067 | ₩11,301 | ₩10,787 | ₩11,281 | +1.93% | 81.7만 |
|---|
| 2026.05.14 | ₩11,200 | ₩11,608 | ₩11,147 | ₩11,160 | -0.36% | 117.2만 |
|---|
| 2026.05.13 | ₩11,508 | ₩11,561 | ₩10,853 | ₩11,187 | -2.78% | 107.6만 |
|---|
| 2026.05.12 | ₩11,681 | ₩11,881 | ₩11,247 | ₩11,548 | -1.14% | 238.2만 |
|---|
| 2026.05.11 | ₩11,087 | ₩11,983 | ₩10,813 | ₩11,681 | +5.36% | 266.8만 |
|---|
| 2026.05.08 | ₩9,171 | ₩11,508 | ₩9,171 | ₩11,014 | +20.09% | 506.2만 |
|---|
| 2026.05.07 | ₩8,103 | ₩8,317 | ₩7,876 | ₩7,876 | -2.80% | 56.7만 |
|---|
| 2026.05.06 | ₩7,876 | ₩8,183 | ₩7,743 | ₩8,103 | +2.88% | 45.9만 |
|---|
| 2026.05.05 | ₩7,689 | ₩7,770 | ₩7,509 | ₩7,770 | +1.04% | 25.4만 |
|---|
| 2026.05.04 | ₩7,863 | ₩7,928 | ₩7,569 | ₩7,663 | -2.55% | 39.3만 |
|---|
| 2026.05.01 | ₩7,890 | ₩8,003 | ₩7,676 | ₩7,876 | -0.17% | 48.4만 |
|---|
| 2026.04.30 | ₩7,556 | ₩7,910 | ₩7,556 | ₩7,863 | +4.06% | 31.3만 |
|---|
| 2026.04.29 | ₩7,489 | ₩7,609 | ₩7,316 | ₩7,569 | +1.07% | 21.7만 |
|---|
| 2026.04.28 | ₩7,556 | ₩7,616 | ₩7,449 | ₩7,516 | -0.53% | 27.6만 |
|---|
| 2026.04.27 | ₩7,382 | ₩7,569 | ₩7,089 | ₩7,489 | +1.45% | 26.6만 |
|---|
| 2026.04.24 | ₩7,302 | ₩7,409 | ₩6,997 | ₩7,382 | +1.10% | 27.5만 |
|---|
| 2026.04.23 | ₩7,302 | ₩7,396 | ₩7,089 | ₩7,129 | -2.38% | 25.7만 |
|---|
| 2026.04.22 | ₩7,422 | ₩7,589 | ₩7,135 | ₩7,289 | -1.80% | 30.2만 |
|---|
| 2026.04.21 | ₩7,743 | ₩8,017 | ₩7,149 | ₩7,369 | -4.83% | 63.7만 |
|---|
| 2026.04.20 | ₩7,209 | ₩7,983 | ₩7,078 | ₩7,943 | +10.19% | 84.5만 |
|---|
| 2026.04.17 | ₩7,062 | ₩7,483 | ₩6,995 | ₩7,342 | +3.97% | 49.4만 |
|---|
| 2026.04.16 | ₩6,822 | ₩6,955 | ₩6,708 | ₩6,955 | +1.96% | 34만 |
|---|
| 2026.04.15 | ₩6,541 | ₩6,862 | ₩6,541 | ₩6,822 | +4.29% | 33만 |
|---|
| 2026.04.14 | ₩6,328 | ₩6,735 | ₩6,328 | ₩6,635 | +4.85% | 29.4만 |
|---|
| 2026.04.13 | ₩6,528 | ₩6,588 | ₩6,334 | ₩6,395 | -2.04% | 28.2만 |
|---|
| 2026.04.10 | ₩6,541 | ₩6,648 | ₩6,421 | ₩6,608 | +1.02% | 28.7만 |
|---|
| 2026.04.09 | ₩6,662 | ₩6,808 | ₩6,421 | ₩6,568 | -1.40% | 43.1만 |
|---|
| 2026.04.08 | ₩6,608 | ₩6,755 | ₩6,461 | ₩6,675 | +1.01% | 40.3만 |
|---|
| 2026.04.07 | ₩6,261 | ₩6,535 | ₩6,141 | ₩6,395 | +2.13% | 37만 |
|---|
| 2026.04.06 | ₩5,861 | ₩6,288 | ₩5,821 | ₩6,274 | +7.06% | 26.6만 |
|---|
| 2026.04.02 | ₩5,634 | ₩5,887 | ₩5,580 | ₩5,874 | +4.27% | 17.4만 |
|---|
| 2026.04.01 | ₩5,660 | ₩5,802 | ₩5,500 | ₩5,700 | +0.71% | 26.4만 |
|---|
| 2026.03.31 | ₩5,433 | ₩5,674 | ₩5,327 | ₩5,674 | +4.42% | 25.3만 |
|---|
| 2026.03.30 | ₩5,273 | ₩5,428 | ₩5,113 | ₩5,407 | +2.53% | 21만 |
|---|
| 2026.03.27 | ₩5,193 | ₩5,246 | ₩5,086 | ₩5,220 | +0.51% | 19.5만 |
|---|
| 2026.03.26 | ₩5,233 | ₩5,233 | ₩5,040 | ₩5,180 | -1.02% | 25.3만 |
|---|
| 2026.03.25 | ₩5,260 | ₩5,367 | ₩5,120 | ₩5,153 | -2.03% | 27.5만 |
|---|
| 2026.03.24 | ₩5,460 | ₩5,460 | ₩5,213 | ₩5,233 | -4.16% | 33.6만 |
|---|
| 2026.03.23 | ₩5,807 | ₩5,874 | ₩5,500 | ₩5,500 | -5.29% | 24만 |
|---|
| 2026.03.20 | ₩5,767 | ₩5,887 | ₩5,567 | ₩5,660 | -1.85% | 58.1만 |
|---|
| 2026.03.19 | ₩5,861 | ₩6,168 | ₩5,634 | ₩5,780 | -1.37% | 36.6만 |
|---|
| 2026.03.18 | ₩6,141 | ₩6,141 | ₩5,821 | ₩5,914 | -3.70% | 36.5만 |
|---|
| 2026.03.17 | ₩6,234 | ₩6,355 | ₩6,021 | ₩6,061 | -2.78% | 56.6만 |
|---|
| 2026.03.16 | ₩5,700 | ₩6,114 | ₩5,680 | ₩6,034 | +5.85% | 62.5만 |
|---|
| 2026.03.13 | ₩5,220 | ₩5,700 | ₩5,113 | ₩5,687 | +8.95% | 48.9만 |
|---|
| 2026.03.12 | ₩5,073 | ₩5,280 | ₩5,073 | ₩5,153 | +1.58% | 39.4만 |
|---|
| 2026.03.11 | ₩5,233 | ₩5,487 | ₩4,886 | ₩5,180 | -1.02% | 73.4만 |
|---|
| 2026.03.10 | ₩5,327 | ₩5,660 | ₩5,166 | ₩5,393 | +1.25% | 61만 |
|---|
| 2026.03.09 | ₩5,153 | ₩5,233 | ₩4,859 | ₩5,180 | +0.52% | 64.5만 |
|---|
| 2026.03.06 | ₩5,126 | ₩5,226 | ₩5,065 | ₩5,206 | +1.56% | 29.2만 |
|---|
| 2026.03.05 | ₩5,340 | ₩5,380 | ₩4,999 | ₩5,233 | -2.00% | 48만 |
|---|
| 2026.03.04 | ₩5,513 | ₩5,600 | ₩5,393 | ₩5,420 | -1.69% | 38.8만 |
|---|
| 2026.03.03 | ₩5,620 | ₩5,634 | ₩5,367 | ₩5,500 | -2.14% | 46.8만 |
|---|
| 2026.03.02 | ₩5,794 | ₩5,861 | ₩5,634 | ₩5,740 | -0.92% | 32만 |
|---|
| 2026.02.27 | ₩6,154 | ₩6,154 | ₩5,874 | ₩5,901 | -4.12% | 30.1만 |
|---|
| 2026.02.26 | ₩6,622 | ₩6,702 | ₩6,061 | ₩6,248 | -5.65% | 30.3만 |
|---|
| 2026.02.25 | ₩6,541 | ₩6,675 | ₩6,395 | ₩6,662 | +1.84% | 19.3만 |
|---|
| 2026.02.24 | ₩6,528 | ₩6,655 | ₩6,501 | ₩6,515 | -0.20% | 15만 |
|---|
| 2026.02.23 | ₩6,568 | ₩6,622 | ₩6,408 | ₩6,541 | -0.41% | 14.9만 |
|---|
| 2026.02.20 | ₩6,528 | ₩6,702 | ₩6,515 | ₩6,581 | +0.82% | 13.9만 |
|---|
| 2026.02.19 | ₩6,461 | ₩6,581 | ₩6,314 | ₩6,555 | +1.45% | 26.4만 |
|---|
| 2026.02.18 | ₩6,608 | ₩6,750 | ₩6,461 | ₩6,488 | -1.82% | 19.1만 |
|---|
| 2026.02.17 | ₩6,622 | ₩6,688 | ₩6,468 | ₩6,595 | -0.40% | 17.6만 |
|---|
| 2026.02.13 | ₩6,742 | ₩6,875 | ₩6,515 | ₩6,688 | -0.79% | 19.8만 |
|---|
| 2026.02.12 | ₩6,862 | ₩6,902 | ₩6,568 | ₩6,755 | -1.56% | 22.3만 |
|---|
| 2026.02.11 | ₩6,822 | ₩6,942 | ₩6,715 | ₩6,862 | +0.59% | 29.1만 |
|---|
| 2026.02.10 | ₩6,875 | ₩6,969 | ₩6,735 | ₩6,795 | -1.17% | 24.5만 |
|---|
| 2026.02.09 | ₩6,728 | ₩6,929 | ₩6,581 | ₩6,875 | +2.18% | 25.3만 |
|---|
| 2026.02.06 | ₩6,515 | ₩6,748 | ₩6,501 | ₩6,675 | +2.46% | 34.4만 |
|---|
| 2026.02.05 | ₩6,755 | ₩6,755 | ₩6,395 | ₩6,488 | -3.95% | 30.4만 |
|---|
| 2026.02.04 | ₩6,622 | ₩6,975 | ₩6,622 | ₩6,755 | +2.02% | 46.5만 |
|---|
| 2026.02.03 | ₩6,555 | ₩6,635 | ₩6,408 | ₩6,568 | +0.20% | 38.9만 |
|---|
| 2026.02.02 | ₩6,408 | ₩6,742 | ₩6,388 | ₩6,581 | +2.71% | 34.3만 |
|---|
| 2026.01.30 | ₩6,181 | ₩6,481 | ₩6,181 | ₩6,448 | +4.32% | 34.7만 |
|---|
| 2026.01.29 | ₩6,208 | ₩6,330 | ₩6,061 | ₩6,301 | +1.51% | 21.4만 |
|---|
| 2026.01.28 | ₩6,168 | ₩6,288 | ₩6,121 | ₩6,154 | -0.22% | 25.7만 |
|---|
| 2026.01.27 | ₩6,221 | ₩6,301 | ₩6,067 | ₩6,141 | -1.29% | 24.3만 |
|---|
| 2026.01.26 | ₩6,248 | ₩6,268 | ₩6,088 | ₩6,221 | -0.43% | 19.8만 |
|---|
| 2026.01.23 | ₩6,208 | ₩6,308 | ₩6,106 | ₩6,248 | +0.65% | 24.5만 |
|---|
| 2026.01.22 | ₩6,314 | ₩6,435 | ₩6,181 | ₩6,208 | -1.69% | 29.6만 |
|---|
| 2026.01.21 | ₩6,021 | ₩6,294 | ₩6,021 | ₩6,274 | +4.21% | 30.9만 |
|---|
| 2026.01.20 | ₩6,074 | ₩6,074 | ₩5,800 | ₩6,021 | -0.88% | 26.6만 |
|---|
| 2026.01.16 | ₩6,021 | ₩6,194 | ₩5,981 | ₩6,088 | +1.11% | 18.2만 |
|---|
| 2026.01.15 | ₩5,967 | ₩6,181 | ₩5,821 | ₩6,074 | +1.79% | 35.2만 |
|---|
| 2026.01.14 | ₩5,901 | ₩5,987 | ₩5,787 | ₩5,967 | +1.13% | 25.1만 |
|---|
| 2026.01.13 | ₩5,821 | ₩5,907 | ₩5,687 | ₩5,887 | +1.15% | 25.8만 |
|---|
| 2026.01.12 | ₩5,740 | ₩5,874 | ₩5,622 | ₩5,834 | +1.63% | 23.4만 |
|---|
| 2026.01.09 | ₩5,607 | ₩5,794 | ₩5,400 | ₩5,700 | +1.67% | 37.3만 |
|---|
| 2026.01.08 | ₩4,939 | ₩5,600 | ₩4,939 | ₩5,580 | +12.97% | 64.7만 |
|---|
| 2026.01.07 | ₩5,046 | ₩5,180 | ₩4,933 | ₩4,953 | -1.85% | 50.5만 |
|---|
| 2026.01.06 | ₩5,327 | ₩5,340 | ₩4,819 | ₩4,993 | -6.27% | 78.1만 |
|---|
| 2026.01.05 | ₩5,420 | ₩5,433 | ₩5,300 | ₩5,327 | -1.72% | 37.2만 |
|---|
| 2026.01.02 | ₩5,554 | ₩5,554 | ₩5,327 | ₩5,433 | -2.16% | 36.9만 |
|---|
| 2025.12.31 | ₩5,353 | ₩5,453 | ₩5,287 | ₩5,433 | +1.50% | 56.9만 |
|---|
| 2025.12.30 | ₩5,367 | ₩5,527 | ₩5,340 | ₩5,353 | -0.25% | 39.4만 |
|---|
| 2025.12.29 | ₩5,540 | ₩5,580 | ₩5,380 | ₩5,380 | -2.89% | 33.9만 |
|---|
| 2025.12.26 | ₩5,527 | ₩5,644 | ₩5,473 | ₩5,540 | +0.24% | 28.2만 |
|---|
| 2025.12.24 | ₩5,460 | ₩5,540 | ₩5,420 | ₩5,513 | +0.98% | 20.8만 |
|---|
| 2025.12.23 | ₩5,473 | ₩5,500 | ₩5,367 | ₩5,433 | -0.73% | 39.2만 |
|---|
| 2025.12.22 | ₩5,580 | ₩5,660 | ₩5,452 | ₩5,487 | -1.67% | 37.1만 |
|---|
| 2025.12.19 | ₩5,634 | ₩5,751 | ₩5,594 | ₩5,594 | -0.71% | 72만 |
|---|
| 2025.12.18 | ₩5,647 | ₩5,700 | ₩5,500 | ₩5,674 | +0.47% | 69만 |
|---|
| 2025.12.17 | ₩5,500 | ₩5,674 | ₩5,407 | ₩5,607 | +1.94% | 32.5만 |
|---|
| 2025.12.16 | ₩5,687 | ₩6,021 | ₩5,500 | ₩5,500 | -3.29% | 70.4만 |
|---|
| 2025.12.15 | ₩6,208 | ₩6,314 | ₩5,660 | ₩5,687 | -8.39% | 82.5만 |
|---|
| 2025.12.12 | ₩6,007 | ₩6,340 | ₩5,941 | ₩6,168 | +2.67% | 99.4만 |
|---|
| 2025.12.11 | ₩5,620 | ₩5,707 | ₩5,547 | ₩5,594 | -0.48% | 40.5만 |
|---|
| 2025.12.10 | ₩5,380 | ₩5,671 | ₩5,327 | ₩5,580 | +3.72% | 47.2만 |
|---|
| 2025.12.09 | ₩5,360 | ₩5,433 | ₩5,273 | ₩5,393 | +0.62% | 33.2만 |
|---|
| 2025.12.08 | ₩5,367 | ₩5,487 | ₩5,340 | ₩5,353 | -0.25% | 28.2만 |
|---|
| 2025.12.05 | ₩5,527 | ₩5,567 | ₩5,367 | ₩5,380 | -2.66% | 44.9만 |
|---|
| 2025.12.04 | ₩5,554 | ₩5,554 | ₩5,433 | ₩5,527 | -0.48% | 45.5만 |
|---|
| 2025.12.03 | ₩5,607 | ₩5,647 | ₩5,500 | ₩5,540 | -1.19% | 39.6만 |
|---|
| 2025.12.02 | ₩5,714 | ₩5,714 | ₩5,527 | ₩5,607 | -1.87% | 17.3만 |
|---|
| 2025.12.01 | ₩5,754 | ₩5,807 | ₩5,687 | ₩5,714 | -0.70% | 28.1만 |
|---|
| 2025.11.28 | ₩5,700 | ₩5,974 | ₩5,634 | ₩5,807 | +1.87% | 29.5만 |
|---|
| 2025.11.26 | ₩5,594 | ₩5,754 | ₩5,527 | ₩5,700 | +1.91% | 33.6만 |
|---|
| 2025.11.25 | ₩5,487 | ₩5,700 | ₩5,460 | ₩5,607 | +2.19% | 52.9만 |
|---|
| 2025.11.24 | ₩5,620 | ₩5,620 | ₩5,340 | ₩5,367 | -4.51% | 112.6만 |
|---|
| 2025.11.21 | ₩5,567 | ₩5,746 | ₩5,473 | ₩5,487 | -1.44% | 64.5만 |
|---|
| 2025.11.20 | ₩5,847 | ₩5,967 | ₩5,554 | ₩5,580 | -4.57% | 55.9만 |
|---|
| 2025.11.19 | ₩5,687 | ₩5,780 | ₩5,353 | ₩5,567 | -2.11% | 51.1만 |
|---|
| 2025.11.18 | ₩5,540 | ₩5,687 | ₩5,233 | ₩5,687 | +2.65% | 76.6만 |
|---|
| 2025.11.17 | ₩5,540 | ₩5,634 | ₩5,340 | ₩5,554 | +0.24% | 55.1만 |
|---|
| 2025.11.14 | ₩5,687 | ₩5,847 | ₩5,380 | ₩5,393 | -5.16% | 59.2만 |
|---|
| 2025.11.13 | ₩5,487 | ₩6,034 | ₩5,433 | ₩5,780 | +5.35% | 97.2만 |
|---|
| 2025.11.12 | ₩5,727 | ₩5,727 | ₩5,086 | ₩5,233 | -8.62% | 72.5만 |
|---|
| 2025.11.11 | ₩5,634 | ₩6,208 | ₩5,574 | ₩5,594 | -0.71% | 99.8만 |
|---|
| 2025.11.10 | ₩5,166 | ₩5,620 | ₩5,166 | ₩5,580 | +8.01% | 72.7만 |
|---|
| 2025.11.07 | ₩5,380 | ₩5,552 | ₩4,793 | ₩5,166 | -3.97% | 131.9만 |
|---|
| 2025.11.06 | ₩5,660 | ₩5,660 | ₩5,220 | ₩5,233 | -7.55% | 65.9만 |
|---|
| 2025.11.05 | ₩5,620 | ₩5,834 | ₩5,500 | ₩5,687 | +1.19% | 51.3만 |
|---|
| 2025.11.04 | ₩5,887 | ₩6,061 | ₩5,587 | ₩5,607 | -4.76% | 28.1만 |
|---|
| 2025.11.03 | ₩5,887 | ₩6,034 | ₩5,687 | ₩5,941 | +0.91% | 31.5만 |
|---|
| 2025.10.31 | ₩5,887 | ₩5,981 | ₩5,660 | ₩5,887 | 0.00% | 56.8만 |
|---|
| 2025.10.30 | ₩6,314 | ₩6,448 | ₩5,874 | ₩5,874 | -6.98% | 44.8만 |
|---|
| 2025.10.29 | ₩6,635 | ₩6,728 | ₩6,301 | ₩6,368 | -4.02% | 32.3만 |
|---|
| 2025.10.28 | ₩6,808 | ₩6,902 | ₩6,595 | ₩6,688 | -1.76% | 37.4만 |
|---|
| 2025.10.27 | ₩6,955 | ₩6,969 | ₩6,675 | ₩6,755 | -2.88% | 31.3만 |
|---|
| 2025.10.24 | ₩6,702 | ₩7,002 | ₩6,648 | ₩6,929 | +3.39% | 22.4만 |
|---|
| 2025.10.23 | ₩6,715 | ₩6,768 | ₩6,521 | ₩6,662 | -0.80% | 32.9만 |
|---|
| 2025.10.22 | ₩6,862 | ₩6,888 | ₩6,595 | ₩6,702 | -2.33% | 37만 |
|---|
| 2025.10.21 | ₩6,955 | ₩7,069 | ₩6,862 | ₩6,875 | -1.15% | 37.6만 |
|---|
| 2025.10.20 | ₩6,408 | ₩6,969 | ₩6,395 | ₩6,929 | +8.12% | 45.3만 |
|---|
| 2025.10.17 | ₩6,355 | ₩6,541 | ₩6,288 | ₩6,355 | 0.00% | 18.9만 |
|---|
| 2025.10.16 | ₩6,355 | ₩6,628 | ₩6,314 | ₩6,395 | +0.63% | 41.3만 |
|---|
| 2025.10.15 | ₩6,034 | ₩6,395 | ₩5,981 | ₩6,355 | +5.31% | 43.4만 |
|---|
| 2025.10.14 | ₩5,901 | ₩6,054 | ₩5,795 | ₩5,994 | +1.58% | 34.5만 |
|---|
| 2025.10.13 | ₩6,007 | ₩6,154 | ₩5,921 | ₩5,967 | -0.67% | 29만 |
|---|
| 2025.10.10 | ₩6,007 | ₩6,101 | ₩5,914 | ₩5,941 | -1.11% | 27.2만 |
|---|