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 | ₩10,920 | ₩10,973 | ₩10,659 | ₩10,933 | +0.12% | 15.2만 |
| 2026.10.08 | ₩10,906 | ₩10,973 | ₩10,759 | ₩10,947 | +0.37% | 35.5만 |
| 2026.10.07 | ₩10,947 | ₩11,191 | ₩10,893 | ₩10,920 | -0.24% | 23.5만 |
| 2026.10.06 | ₩11,054 | ₩11,187 | ₩10,973 | ₩11,027 | -0.24% | 25.5만 |
| 2026.10.05 | ₩10,880 | ₩11,160 | ₩10,853 | ₩10,987 | +0.98% | 32.8만 |
| 2026.10.02 | ₩10,826 | ₩11,033 | ₩10,719 | ₩10,880 | +0.49% | 33.9만 |
| 2026.10.01 | ₩10,706 | ₩10,826 | ₩10,524 | ₩10,693 | -0.12% | 34.9만 |
| 2026.09.30 | ₩10,893 | ₩10,987 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,746 |
| -1.35% |
| 44만 |
| 2026.09.29 | ₩11,027 | ₩11,027 | ₩10,786 | ₩10,853 | -1.58% | 27.6만 |
|---|
| 2026.09.28 | ₩10,800 | ₩11,067 | ₩10,759 | ₩11,027 | +2.10% | 26.4만 |
|---|
| 2026.09.25 | ₩10,679 | ₩10,906 | ₩10,612 | ₩10,813 | +1.25% | 32.9만 |
|---|
| 2026.09.24 | ₩10,626 | ₩10,980 | ₩10,559 | ₩10,653 | +0.25% | 36.9만 |
|---|
| 2026.09.23 | ₩10,866 | ₩10,960 | ₩10,618 | ₩10,800 | -0.62% | 33.2만 |
|---|
| 2026.09.22 | ₩10,412 | ₩10,987 | ₩10,412 | ₩10,920 | +4.88% | 26.7만 |
|---|
| 2026.09.21 | ₩10,492 | ₩10,653 | ₩10,238 | ₩10,278 | -2.04% | 34.1만 |
|---|
| 2026.09.18 | ₩10,332 | ₩10,546 | ₩10,265 | ₩10,479 | +1.42% | 109.4만 |
|---|
| 2026.09.17 | ₩10,492 | ₩10,614 | ₩10,318 | ₩10,399 | -0.89% | 28.7만 |
|---|
| 2026.09.16 | ₩10,706 | ₩10,706 | ₩10,265 | ₩10,385 | -3.00% | 18.8만 |
|---|
| 2026.09.15 | ₩10,479 | ₩10,506 | ₩10,305 | ₩10,479 | 0.00% | 19.1만 |
|---|
| 2026.09.14 | ₩10,358 | ₩10,599 | ₩10,358 | ₩10,479 | +1.16% | 24.3만 |
|---|
| 2026.09.11 | ₩10,465 | ₩10,499 | ₩10,225 | ₩10,292 | -1.66% | 21.6만 |
|---|
| 2026.09.10 | ₩10,252 | ₩10,519 | ₩10,131 | ₩10,305 | +0.52% | 24.6만 |
|---|
| 2026.09.09 | ₩10,679 | ₩10,679 | ₩10,145 | ₩10,292 | -3.63% | 27만 |
|---|
| 2026.09.08 | ₩10,399 | ₩10,612 | ₩10,265 | ₩10,492 | +0.90% | 26.2만 |
|---|
| 2026.09.04 | ₩10,211 | ₩10,619 | ₩10,133 | ₩10,358 | +1.44% | 15.9만 |
|---|
| 2026.09.03 | ₩10,880 | ₩10,880 | ₩10,138 | ₩10,265 | -5.65% | 23.5만 |
|---|
| 2026.09.02 | ₩10,345 | ₩10,632 | ₩10,332 | ₩10,479 | +1.29% | 21.3만 |
|---|
| 2026.09.01 | ₩10,412 | ₩10,612 | ₩10,238 | ₩10,292 | -1.16% | 26만 |
|---|
| 2026.08.31 | ₩10,693 | ₩10,746 | ₩10,352 | ₩10,412 | -2.63% | 35만 |
|---|
| 2026.08.28 | ₩10,826 | ₩11,067 | ₩10,572 | ₩10,693 | -1.23% | 31.9만 |
|---|
| 2026.08.27 | ₩11,094 | ₩11,094 | ₩10,519 | ₩10,773 | -2.89% | 36.4만 |
|---|
| 2026.08.26 | ₩10,853 | ₩10,987 | ₩10,666 | ₩10,880 | +0.25% | 26.6만 |
|---|
| 2026.08.25 | ₩11,254 | ₩11,408 | ₩10,786 | ₩10,866 | -3.44% | 32.4만 |
|---|
| 2026.08.24 | ₩11,201 | ₩11,675 | ₩11,107 | ₩11,281 | +0.72% | 42.6만 |
|---|
| 2026.08.21 | ₩11,160 | ₩11,167 | ₩10,719 | ₩11,120 | -0.36% | 31.8만 |
|---|
| 2026.08.20 | ₩11,281 | ₩11,588 | ₩10,960 | ₩11,080 | -1.78% | 62.8만 |
|---|
| 2026.08.19 | ₩11,274 | ₩11,569 | ₩11,040 | ₩11,428 | +1.36% | 51.8만 |
|---|
| 2026.08.18 | ₩11,160 | ₩11,167 | ₩10,960 | ₩11,013 | -1.32% | 24.2만 |
|---|
| 2026.08.17 | ₩11,107 | ₩11,160 | ₩10,960 | ₩11,094 | -0.12% | 25.2만 |
|---|
| 2026.08.14 | ₩11,214 | ₩11,388 | ₩11,120 | ₩11,267 | +0.48% | 20.9만 |
|---|
| 2026.08.13 | ₩11,040 | ₩11,548 | ₩10,997 | ₩11,227 | +1.69% | 47.6만 |
|---|
| 2026.08.12 | ₩11,227 | ₩11,267 | ₩10,906 | ₩11,054 | -1.55% | 37.6만 |
|---|
| 2026.08.11 | ₩10,906 | ₩11,241 | ₩10,906 | ₩11,047 | +1.29% | 32.6만 |
|---|
| 2026.08.10 | ₩10,773 | ₩11,321 | ₩10,699 | ₩10,906 | +1.24% | 76.3만 |
|---|
| 2026.08.07 | ₩9,356 | ₩11,000 | ₩8,715 | ₩11,000 | +17.57% | 94.4만 |
|---|
| 2026.08.06 | ₩11,094 | ₩11,134 | ₩10,626 | ₩10,813 | -2.53% | 37만 |
|---|
| 2026.08.05 | ₩10,693 | ₩11,094 | ₩10,532 | ₩10,947 | +2.37% | 34.2만 |
|---|
| 2026.08.04 | ₩11,054 | ₩11,158 | ₩10,653 | ₩10,666 | -3.51% | 37.9만 |
|---|
| 2026.08.03 | ₩10,947 | ₩11,174 | ₩10,800 | ₩11,054 | +0.98% | 39.4만 |
|---|
| 2026.07.31 | ₩10,866 | ₩10,947 | ₩10,546 | ₩10,853 | -0.12% | 37.7만 |
|---|
| 2026.07.30 | ₩10,826 | ₩10,967 | ₩10,666 | ₩10,920 | +0.86% | 28.9만 |
|---|
| 2026.07.29 | ₩10,893 | ₩11,294 | ₩10,822 | ₩10,933 | +0.37% | 34.7만 |
|---|
| 2026.07.28 | ₩10,666 | ₩11,214 | ₩10,232 | ₩11,000 | +3.13% | 45.8만 |
|---|
| 2026.07.27 | ₩10,452 | ₩10,612 | ₩10,218 | ₩10,532 | +0.77% | 32.5만 |
|---|
| 2026.07.24 | ₩10,105 | ₩10,265 | ₩9,784 | ₩10,158 | +0.53% | 42.7만 |
|---|
| 2026.07.23 | ₩10,131 | ₩10,348 | ₩9,690 | ₩10,105 | -0.26% | 48.1만 |
|---|
| 2026.07.22 | ₩10,412 | ₩10,612 | ₩10,225 | ₩10,345 | -0.64% | 36.7만 |
|---|
| 2026.07.21 | ₩9,744 | ₩10,358 | ₩9,744 | ₩10,305 | +5.76% | 33.5만 |
|---|
| 2026.07.20 | ₩10,318 | ₩10,472 | ₩9,704 | ₩9,744 | -5.57% | 34만 |
|---|
| 2026.07.17 | ₩10,238 | ₩10,592 | ₩10,158 | ₩10,265 | +0.26% | 41.4만 |
|---|
| 2026.07.16 | ₩9,663 | ₩10,318 | ₩9,557 | ₩10,238 | +5.95% | 50.5만 |
|---|
| 2026.07.15 | ₩9,516 | ₩9,770 | ₩9,169 | ₩9,610 | +0.98% | 58.9만 |
|---|
| 2026.07.14 | ₩10,038 | ₩10,372 | ₩9,543 | ₩9,557 | -4.79% | 34.5만 |
|---|
| 2026.07.13 | ₩9,998 | ₩10,318 | ₩9,704 | ₩9,931 | -0.67% | 54.6만 |
|---|
| 2026.07.10 | ₩9,490 | ₩10,145 | ₩9,463 | ₩9,931 | +4.65% | 46.8만 |
|---|
| 2026.07.09 | ₩9,557 | ₩9,717 | ₩9,369 | ₩9,570 | +0.14% | 41.8만 |
|---|
| 2026.07.08 | ₩9,115 | ₩9,623 | ₩9,105 | ₩9,570 | +4.99% | 57.6만 |
|---|
| 2026.07.07 | ₩9,343 | ₩9,737 | ₩9,276 | ₩9,637 | +3.15% | 61.5만 |
|---|
| 2026.07.06 | ₩9,623 | ₩9,677 | ₩9,329 | ₩9,343 | -2.92% | 73.3만 |
|---|
| 2026.07.02 | ₩9,503 | ₩10,318 | ₩9,423 | ₩9,436 | -0.70% | 68.5만 |
|---|
| 2026.07.01 | ₩10,800 | ₩10,906 | ₩9,944 | ₩10,078 | -6.68% | 95.6만 |
|---|
| 2026.06.30 | ₩10,826 | ₩10,960 | ₩10,318 | ₩10,840 | +0.12% | 101.3만 |
|---|
| 2026.06.29 | ₩12,550 | ₩12,657 | ₩10,920 | ₩10,947 | -12.78% | 128.2만 |
|---|
| 2026.06.26 | ₩13,139 | ₩13,620 | ₩12,310 | ₩12,550 | -4.48% | 225.5만 |
|---|
| 2026.06.25 | ₩12,911 | ₩13,326 | ₩12,744 | ₩13,005 | +0.72% | 122.4만 |
|---|
| 2026.06.24 | ₩12,136 | ₩13,032 | ₩12,103 | ₩12,938 | +6.61% | 84.2만 |
|---|
| 2026.06.23 | ₩12,016 | ₩12,497 | ₩11,956 | ₩12,136 | +1.00% | 73.2만 |
|---|
| 2026.06.22 | ₩12,163 | ₩12,350 | ₩11,722 | ₩12,096 | -0.55% | 79.5만 |
|---|
| 2026.06.18 | ₩11,842 | ₩12,243 | ₩11,408 | ₩12,069 | +1.92% | 80만 |
|---|
| 2026.06.17 | ₩12,256 | ₩12,497 | ₩11,628 | ₩11,668 | -4.80% | 98.9만 |
|---|
| 2026.06.16 | ₩11,802 | ₩12,310 | ₩11,695 | ₩12,283 | +4.08% | 86.3만 |
|---|
| 2026.06.15 | ₩12,858 | ₩12,858 | ₩11,708 | ₩11,775 | -8.42% | 68.4만 |
|---|
| 2026.06.12 | ₩12,671 | ₩13,058 | ₩12,444 | ₩12,698 | +0.21% | 91.1만 |
|---|
| 2026.06.11 | ₩11,989 | ₩13,105 | ₩11,989 | ₩12,684 | +5.80% | 147.4만 |
|---|
| 2026.06.10 | ₩10,639 | ₩12,203 | ₩10,639 | ₩11,936 | +12.19% | 131.9만 |
|---|
| 2026.06.09 | ₩10,105 | ₩10,739 | ₩10,105 | ₩10,666 | +5.56% | 39.5만 |
|---|
| 2026.06.08 | ₩10,064 | ₩10,258 | ₩9,991 | ₩10,078 | +0.13% | 28.5만 |
|---|
| 2026.06.05 | ₩9,971 | ₩10,272 | ₩9,704 | ₩10,078 | +1.07% | 34.1만 |
|---|
| 2026.06.04 | ₩10,639 | ₩10,759 | ₩9,864 | ₩10,038 | -5.65% | 49.6만 |
|---|
| 2026.06.03 | ₩10,653 | ₩10,920 | ₩10,532 | ₩10,559 | -0.88% | 42.1만 |
|---|
| 2026.06.02 | ₩11,414 | ₩11,414 | ₩10,479 | ₩10,653 | -6.67% | 68.7만 |
|---|
| 2026.06.01 | ₩10,586 | ₩11,361 | ₩10,532 | ₩11,361 | +7.32% | 65.2만 |
|---|
| 2026.05.29 | ₩10,666 | ₩10,813 | ₩10,518 | ₩10,733 | +0.63% | 36.1만 |
|---|
| 2026.05.28 | ₩10,479 | ₩10,826 | ₩10,385 | ₩10,706 | +2.17% | 42.4만 |
|---|
| 2026.05.27 | ₩10,572 | ₩10,880 | ₩10,559 | ₩10,572 | 0.00% | 45.2만 |
|---|
| 2026.05.26 | ₩11,241 | ₩11,287 | ₩10,332 | ₩10,599 | -5.71% | 64.4만 |
|---|
| 2026.05.22 | ₩11,548 | ₩11,602 | ₩10,820 | ₩11,160 | -3.36% | 97만 |
|---|
| 2026.05.21 | ₩11,134 | ₩11,722 | ₩10,980 | ₩11,468 | +3.00% | 57.8만 |
|---|
| 2026.05.20 | ₩10,786 | ₩11,414 | ₩10,653 | ₩11,307 | +4.83% | 95.6만 |
|---|
| 2026.05.19 | ₩11,027 | ₩11,180 | ₩10,759 | ₩10,786 | -2.18% | 61.8만 |
|---|
| 2026.05.18 | ₩11,602 | ₩11,791 | ₩11,040 | ₩11,134 | -4.03% | 90.7만 |
|---|
| 2026.05.15 | ₩11,080 | ₩11,314 | ₩10,800 | ₩11,294 | +1.93% | 81.7만 |
|---|
| 2026.05.14 | ₩11,214 | ₩11,622 | ₩11,160 | ₩11,174 | -0.36% | 117.2만 |
|---|
| 2026.05.13 | ₩11,521 | ₩11,575 | ₩10,866 | ₩11,201 | -2.78% | 107.6만 |
|---|
| 2026.05.12 | ₩11,695 | ₩11,896 | ₩11,261 | ₩11,561 | -1.14% | 238.2만 |
|---|
| 2026.05.11 | ₩11,100 | ₩11,997 | ₩10,826 | ₩11,695 | +5.36% | 266.8만 |
|---|
| 2026.05.08 | ₩9,182 | ₩11,521 | ₩9,182 | ₩11,027 | +20.09% | 506.2만 |
|---|
| 2026.05.07 | ₩8,113 | ₩8,327 | ₩7,886 | ₩7,886 | -2.80% | 56.7만 |
|---|
| 2026.05.06 | ₩7,886 | ₩8,193 | ₩7,752 | ₩8,113 | +2.88% | 45.9만 |
|---|
| 2026.05.05 | ₩7,699 | ₩7,779 | ₩7,518 | ₩7,779 | +1.04% | 25.4만 |
|---|
| 2026.05.04 | ₩7,872 | ₩7,938 | ₩7,578 | ₩7,672 | -2.55% | 39.3만 |
|---|
| 2026.05.01 | ₩7,899 | ₩8,013 | ₩7,685 | ₩7,886 | -0.17% | 48.4만 |
|---|
| 2026.04.30 | ₩7,565 | ₩7,919 | ₩7,565 | ₩7,872 | +4.06% | 31.3만 |
|---|
| 2026.04.29 | ₩7,498 | ₩7,619 | ₩7,324 | ₩7,578 | +1.07% | 21.7만 |
|---|
| 2026.04.28 | ₩7,565 | ₩7,625 | ₩7,458 | ₩7,525 | -0.53% | 27.6만 |
|---|
| 2026.04.27 | ₩7,391 | ₩7,578 | ₩7,097 | ₩7,498 | +1.45% | 26.6만 |
|---|
| 2026.04.24 | ₩7,311 | ₩7,418 | ₩7,005 | ₩7,391 | +1.10% | 27.5만 |
|---|
| 2026.04.23 | ₩7,311 | ₩7,405 | ₩7,097 | ₩7,137 | -2.38% | 25.7만 |
|---|
| 2026.04.22 | ₩7,431 | ₩7,598 | ₩7,144 | ₩7,298 | -1.80% | 30.2만 |
|---|
| 2026.04.21 | ₩7,752 | ₩8,026 | ₩7,157 | ₩7,378 | -4.83% | 63.7만 |
|---|
| 2026.04.20 | ₩7,218 | ₩7,993 | ₩7,087 | ₩7,953 | +10.19% | 84.5만 |
|---|
| 2026.04.17 | ₩7,071 | ₩7,492 | ₩7,004 | ₩7,351 | +3.97% | 49.4만 |
|---|
| 2026.04.16 | ₩6,830 | ₩6,964 | ₩6,716 | ₩6,964 | +1.96% | 34만 |
|---|
| 2026.04.15 | ₩6,549 | ₩6,870 | ₩6,549 | ₩6,830 | +4.29% | 33만 |
|---|
| 2026.04.14 | ₩6,335 | ₩6,743 | ₩6,335 | ₩6,643 | +4.85% | 29.4만 |
|---|
| 2026.04.13 | ₩6,536 | ₩6,596 | ₩6,342 | ₩6,402 | -2.04% | 28.2만 |
|---|
| 2026.04.10 | ₩6,549 | ₩6,656 | ₩6,429 | ₩6,616 | +1.02% | 28.7만 |
|---|
| 2026.04.09 | ₩6,670 | ₩6,817 | ₩6,429 | ₩6,576 | -1.40% | 43.1만 |
|---|
| 2026.04.08 | ₩6,616 | ₩6,763 | ₩6,469 | ₩6,683 | +1.01% | 40.3만 |
|---|
| 2026.04.07 | ₩6,269 | ₩6,543 | ₩6,148 | ₩6,402 | +2.13% | 37만 |
|---|
| 2026.04.06 | ₩5,868 | ₩6,295 | ₩5,827 | ₩6,282 | +7.06% | 26.6만 |
|---|
| 2026.04.02 | ₩5,640 | ₩5,894 | ₩5,587 | ₩5,881 | +4.27% | 17.4만 |
|---|
| 2026.04.01 | ₩5,667 | ₩5,809 | ₩5,507 | ₩5,707 | +0.71% | 26.4만 |
|---|
| 2026.03.31 | ₩5,440 | ₩5,680 | ₩5,333 | ₩5,680 | +4.42% | 25.3만 |
|---|
| 2026.03.30 | ₩5,279 | ₩5,435 | ₩5,119 | ₩5,413 | +2.53% | 21만 |
|---|
| 2026.03.27 | ₩5,199 | ₩5,253 | ₩5,092 | ₩5,226 | +0.51% | 19.5만 |
|---|
| 2026.03.26 | ₩5,239 | ₩5,239 | ₩5,046 | ₩5,186 | -1.02% | 25.3만 |
|---|
| 2026.03.25 | ₩5,266 | ₩5,373 | ₩5,126 | ₩5,159 | -2.03% | 27.5만 |
|---|
| 2026.03.24 | ₩5,467 | ₩5,467 | ₩5,219 | ₩5,239 | -4.16% | 33.6만 |
|---|
| 2026.03.23 | ₩5,814 | ₩5,881 | ₩5,507 | ₩5,507 | -5.29% | 24만 |
|---|
| 2026.03.20 | ₩5,774 | ₩5,894 | ₩5,574 | ₩5,667 | -1.85% | 58.1만 |
|---|
| 2026.03.19 | ₩5,868 | ₩6,175 | ₩5,640 | ₩5,787 | -1.37% | 36.6만 |
|---|
| 2026.03.18 | ₩6,148 | ₩6,148 | ₩5,827 | ₩5,921 | -3.70% | 36.5만 |
|---|
| 2026.03.17 | ₩6,242 | ₩6,362 | ₩6,028 | ₩6,068 | -2.78% | 56.6만 |
|---|
| 2026.03.16 | ₩5,707 | ₩6,122 | ₩5,687 | ₩6,041 | +5.85% | 62.5만 |
|---|
| 2026.03.13 | ₩5,226 | ₩5,707 | ₩5,119 | ₩5,694 | +8.95% | 48.9만 |
|---|
| 2026.03.12 | ₩5,079 | ₩5,286 | ₩5,079 | ₩5,159 | +1.58% | 39.4만 |
|---|
| 2026.03.11 | ₩5,239 | ₩5,493 | ₩4,892 | ₩5,186 | -1.02% | 73.4만 |
|---|
| 2026.03.10 | ₩5,333 | ₩5,667 | ₩5,173 | ₩5,400 | +1.25% | 61만 |
|---|
| 2026.03.09 | ₩5,159 | ₩5,239 | ₩4,865 | ₩5,186 | +0.52% | 64.5만 |
|---|
| 2026.03.06 | ₩5,132 | ₩5,233 | ₩5,071 | ₩5,213 | +1.56% | 29.2만 |
|---|
| 2026.03.05 | ₩5,346 | ₩5,386 | ₩5,005 | ₩5,239 | -2.00% | 48만 |
|---|
| 2026.03.04 | ₩5,520 | ₩5,607 | ₩5,400 | ₩5,427 | -1.69% | 38.8만 |
|---|
| 2026.03.03 | ₩5,627 | ₩5,640 | ₩5,373 | ₩5,507 | -2.14% | 46.8만 |
|---|
| 2026.03.02 | ₩5,801 | ₩5,868 | ₩5,640 | ₩5,747 | -0.92% | 32만 |
|---|
| 2026.02.27 | ₩6,162 | ₩6,162 | ₩5,881 | ₩5,908 | -4.12% | 30.1만 |
|---|
| 2026.02.26 | ₩6,629 | ₩6,710 | ₩6,068 | ₩6,255 | -5.65% | 30.3만 |
|---|
| 2026.02.25 | ₩6,549 | ₩6,683 | ₩6,402 | ₩6,670 | +1.84% | 19.3만 |
|---|
| 2026.02.24 | ₩6,536 | ₩6,663 | ₩6,509 | ₩6,523 | -0.20% | 15만 |
|---|
| 2026.02.23 | ₩6,576 | ₩6,629 | ₩6,416 | ₩6,549 | -0.41% | 14.9만 |
|---|
| 2026.02.20 | ₩6,536 | ₩6,710 | ₩6,523 | ₩6,589 | +0.82% | 13.9만 |
|---|
| 2026.02.19 | ₩6,469 | ₩6,589 | ₩6,322 | ₩6,563 | +1.45% | 26.4만 |
|---|
| 2026.02.18 | ₩6,616 | ₩6,758 | ₩6,469 | ₩6,496 | -1.82% | 19.1만 |
|---|
| 2026.02.17 | ₩6,629 | ₩6,696 | ₩6,476 | ₩6,603 | -0.40% | 17.6만 |
|---|
| 2026.02.13 | ₩6,750 | ₩6,883 | ₩6,523 | ₩6,696 | -0.79% | 19.8만 |
|---|
| 2026.02.12 | ₩6,870 | ₩6,910 | ₩6,576 | ₩6,763 | -1.56% | 22.3만 |
|---|
| 2026.02.11 | ₩6,830 | ₩6,950 | ₩6,723 | ₩6,870 | +0.59% | 29.1만 |
|---|
| 2026.02.10 | ₩6,883 | ₩6,977 | ₩6,743 | ₩6,803 | -1.17% | 24.5만 |
|---|
| 2026.02.09 | ₩6,736 | ₩6,937 | ₩6,589 | ₩6,883 | +2.18% | 25.3만 |
|---|
| 2026.02.06 | ₩6,523 | ₩6,756 | ₩6,509 | ₩6,683 | +2.46% | 34.4만 |
|---|
| 2026.02.05 | ₩6,763 | ₩6,763 | ₩6,402 | ₩6,496 | -3.95% | 30.4만 |
|---|
| 2026.02.04 | ₩6,629 | ₩6,984 | ₩6,629 | ₩6,763 | +2.02% | 46.5만 |
|---|
| 2026.02.03 | ₩6,563 | ₩6,643 | ₩6,416 | ₩6,576 | +0.20% | 38.9만 |
|---|
| 2026.02.02 | ₩6,416 | ₩6,750 | ₩6,396 | ₩6,589 | +2.71% | 34.3만 |
|---|
| 2026.01.30 | ₩6,188 | ₩6,489 | ₩6,188 | ₩6,456 | +4.32% | 34.7만 |
|---|
| 2026.01.29 | ₩6,215 | ₩6,338 | ₩6,068 | ₩6,309 | +1.51% | 21.4만 |
|---|
| 2026.01.28 | ₩6,175 | ₩6,295 | ₩6,128 | ₩6,162 | -0.22% | 25.7만 |
|---|
| 2026.01.27 | ₩6,228 | ₩6,309 | ₩6,075 | ₩6,148 | -1.29% | 24.3만 |
|---|
| 2026.01.26 | ₩6,255 | ₩6,275 | ₩6,095 | ₩6,228 | -0.43% | 19.8만 |
|---|
| 2026.01.23 | ₩6,215 | ₩6,315 | ₩6,114 | ₩6,255 | +0.65% | 24.5만 |
|---|
| 2026.01.22 | ₩6,322 | ₩6,442 | ₩6,188 | ₩6,215 | -1.69% | 29.6만 |
|---|
| 2026.01.21 | ₩6,028 | ₩6,302 | ₩6,028 | ₩6,282 | +4.21% | 30.9만 |
|---|
| 2026.01.20 | ₩6,081 | ₩6,081 | ₩5,807 | ₩6,028 | -0.88% | 26.6만 |
|---|
| 2026.01.16 | ₩6,028 | ₩6,202 | ₩5,988 | ₩6,095 | +1.11% | 18.2만 |
|---|
| 2026.01.15 | ₩5,975 | ₩6,188 | ₩5,827 | ₩6,081 | +1.79% | 35.2만 |
|---|
| 2026.01.14 | ₩5,908 | ₩5,995 | ₩5,794 | ₩5,975 | +1.13% | 25.1만 |
|---|
| 2026.01.13 | ₩5,827 | ₩5,914 | ₩5,694 | ₩5,894 | +1.15% | 25.8만 |
|---|
| 2026.01.12 | ₩5,747 | ₩5,881 | ₩5,628 | ₩5,841 | +1.63% | 23.4만 |
|---|
| 2026.01.09 | ₩5,614 | ₩5,801 | ₩5,406 | ₩5,707 | +1.67% | 37.3만 |
|---|
| 2026.01.08 | ₩4,945 | ₩5,607 | ₩4,945 | ₩5,587 | +12.97% | 64.7만 |
|---|
| 2026.01.07 | ₩5,052 | ₩5,186 | ₩4,939 | ₩4,959 | -1.85% | 50.5만 |
|---|
| 2026.01.06 | ₩5,333 | ₩5,346 | ₩4,825 | ₩4,999 | -6.27% | 78.1만 |
|---|
| 2026.01.05 | ₩5,427 | ₩5,440 | ₩5,306 | ₩5,333 | -1.72% | 37.2만 |
|---|
| 2026.01.02 | ₩5,560 | ₩5,560 | ₩5,333 | ₩5,440 | -2.16% | 36.9만 |
|---|
| 2025.12.31 | ₩5,360 | ₩5,460 | ₩5,293 | ₩5,440 | +1.50% | 56.9만 |
|---|
| 2025.12.30 | ₩5,373 | ₩5,533 | ₩5,346 | ₩5,360 | -0.25% | 39.4만 |
|---|
| 2025.12.29 | ₩5,547 | ₩5,587 | ₩5,386 | ₩5,386 | -2.89% | 33.9만 |
|---|
| 2025.12.26 | ₩5,533 | ₩5,651 | ₩5,480 | ₩5,547 | +0.24% | 28.2만 |
|---|
| 2025.12.24 | ₩5,467 | ₩5,547 | ₩5,427 | ₩5,520 | +0.98% | 20.8만 |
|---|
| 2025.12.23 | ₩5,480 | ₩5,507 | ₩5,373 | ₩5,440 | -0.73% | 39.2만 |
|---|
| 2025.12.22 | ₩5,587 | ₩5,667 | ₩5,459 | ₩5,493 | -1.67% | 37.1만 |
|---|
| 2025.12.19 | ₩5,640 | ₩5,758 | ₩5,600 | ₩5,600 | -0.71% | 72만 |
|---|
| 2025.12.18 | ₩5,654 | ₩5,707 | ₩5,507 | ₩5,680 | +0.47% | 69만 |
|---|
| 2025.12.17 | ₩5,507 | ₩5,680 | ₩5,413 | ₩5,614 | +1.94% | 32.5만 |
|---|
| 2025.12.16 | ₩5,694 | ₩6,028 | ₩5,507 | ₩5,507 | -3.29% | 70.4만 |
|---|
| 2025.12.15 | ₩6,215 | ₩6,322 | ₩5,667 | ₩5,694 | -8.39% | 82.5만 |
|---|
| 2025.12.12 | ₩6,015 | ₩6,347 | ₩5,948 | ₩6,175 | +2.67% | 99.4만 |
|---|
| 2025.12.11 | ₩5,627 | ₩5,714 | ₩5,553 | ₩5,600 | -0.48% | 40.5만 |
|---|
| 2025.12.10 | ₩5,386 | ₩5,678 | ₩5,333 | ₩5,587 | +3.72% | 47.2만 |
|---|
| 2025.12.09 | ₩5,366 | ₩5,440 | ₩5,279 | ₩5,400 | +0.62% | 33.2만 |
|---|
| 2025.12.08 | ₩5,373 | ₩5,493 | ₩5,346 | ₩5,360 | -0.25% | 28.2만 |
|---|
| 2025.12.05 | ₩5,533 | ₩5,574 | ₩5,373 | ₩5,386 | -2.66% | 44.9만 |
|---|
| 2025.12.04 | ₩5,560 | ₩5,560 | ₩5,440 | ₩5,533 | -0.48% | 45.5만 |
|---|
| 2025.12.03 | ₩5,614 | ₩5,654 | ₩5,507 | ₩5,547 | -1.19% | 39.6만 |
|---|
| 2025.12.02 | ₩5,721 | ₩5,721 | ₩5,533 | ₩5,614 | -1.87% | 17.3만 |
|---|
| 2025.12.01 | ₩5,761 | ₩5,814 | ₩5,694 | ₩5,721 | -0.70% | 28.1만 |
|---|
| 2025.11.28 | ₩5,707 | ₩5,981 | ₩5,640 | ₩5,814 | +1.87% | 29.5만 |
|---|
| 2025.11.26 | ₩5,600 | ₩5,761 | ₩5,533 | ₩5,707 | +1.91% | 33.6만 |
|---|
| 2025.11.25 | ₩5,493 | ₩5,707 | ₩5,467 | ₩5,614 | +2.19% | 52.9만 |
|---|
| 2025.11.24 | ₩5,627 | ₩5,627 | ₩5,346 | ₩5,373 | -4.51% | 112.6만 |
|---|
| 2025.11.21 | ₩5,574 | ₩5,753 | ₩5,480 | ₩5,493 | -1.44% | 64.5만 |
|---|
| 2025.11.20 | ₩5,854 | ₩5,975 | ₩5,560 | ₩5,587 | -4.57% | 55.9만 |
|---|
| 2025.11.19 | ₩5,694 | ₩5,787 | ₩5,360 | ₩5,574 | -2.11% | 51.1만 |
|---|
| 2025.11.18 | ₩5,547 | ₩5,694 | ₩5,239 | ₩5,694 | +2.65% | 76.6만 |
|---|
| 2025.11.17 | ₩5,547 | ₩5,640 | ₩5,346 | ₩5,560 | +0.24% | 55.1만 |
|---|
| 2025.11.14 | ₩5,694 | ₩5,854 | ₩5,386 | ₩5,400 | -5.16% | 59.2만 |
|---|
| 2025.11.13 | ₩5,493 | ₩6,041 | ₩5,440 | ₩5,787 | +5.35% | 97.2만 |
|---|
| 2025.11.12 | ₩5,734 | ₩5,734 | ₩5,092 | ₩5,239 | -8.62% | 72.5만 |
|---|
| 2025.11.11 | ₩5,640 | ₩6,215 | ₩5,580 | ₩5,600 | -0.71% | 99.8만 |
|---|
| 2025.11.10 | ₩5,173 | ₩5,627 | ₩5,173 | ₩5,587 | +8.01% | 72.7만 |
|---|
| 2025.11.07 | ₩5,386 | ₩5,559 | ₩4,798 | ₩5,173 | -3.97% | 131.9만 |
|---|
| 2025.11.06 | ₩5,667 | ₩5,667 | ₩5,226 | ₩5,239 | -7.55% | 65.9만 |
|---|
| 2025.11.05 | ₩5,627 | ₩5,841 | ₩5,507 | ₩5,694 | +1.19% | 51.3만 |
|---|
| 2025.11.04 | ₩5,894 | ₩6,068 | ₩5,594 | ₩5,614 | -4.76% | 28.1만 |
|---|
| 2025.11.03 | ₩5,894 | ₩6,041 | ₩5,694 | ₩5,948 | +0.91% | 31.5만 |
|---|
| 2025.10.31 | ₩5,894 | ₩5,988 | ₩5,667 | ₩5,894 | 0.00% | 56.8만 |
|---|
| 2025.10.30 | ₩6,322 | ₩6,456 | ₩5,881 | ₩5,881 | -6.98% | 44.8만 |
|---|
| 2025.10.29 | ₩6,643 | ₩6,736 | ₩6,309 | ₩6,375 | -4.02% | 32.3만 |
|---|
| 2025.10.28 | ₩6,817 | ₩6,910 | ₩6,603 | ₩6,696 | -1.76% | 37.4만 |
|---|
| 2025.10.27 | ₩6,964 | ₩6,977 | ₩6,683 | ₩6,763 | -2.88% | 31.3만 |
|---|
| 2025.10.24 | ₩6,710 | ₩7,010 | ₩6,656 | ₩6,937 | +3.39% | 22.4만 |
|---|
| 2025.10.23 | ₩6,723 | ₩6,776 | ₩6,529 | ₩6,670 | -0.80% | 32.9만 |
|---|
| 2025.10.22 | ₩6,870 | ₩6,897 | ₩6,603 | ₩6,710 | -2.33% | 37만 |
|---|
| 2025.10.21 | ₩6,964 | ₩7,077 | ₩6,870 | ₩6,883 | -1.15% | 37.6만 |
|---|
| 2025.10.20 | ₩6,416 | ₩6,977 | ₩6,402 | ₩6,937 | +8.12% | 45.3만 |
|---|
| 2025.10.17 | ₩6,362 | ₩6,549 | ₩6,295 | ₩6,362 | 0.00% | 18.9만 |
|---|
| 2025.10.16 | ₩6,362 | ₩6,636 | ₩6,322 | ₩6,402 | +0.63% | 41.3만 |
|---|
| 2025.10.15 | ₩6,041 | ₩6,402 | ₩5,988 | ₩6,362 | +5.31% | 43.4만 |
|---|
| 2025.10.14 | ₩5,908 | ₩6,061 | ₩5,802 | ₩6,001 | +1.58% | 34.5만 |
|---|
| 2025.10.13 | ₩6,015 | ₩6,162 | ₩5,928 | ₩5,975 | -0.67% | 29만 |
|---|
| 2025.10.10 | ₩6,015 | ₩6,108 | ₩5,921 | ₩5,948 | -1.11% | 27.2만 |
|---|