시장 데이터를 불러오는 중
전체 종목
Willamette Valley Vineyards, Inc. - Common Stock 과거 주가
Willamette Valley Vineyards, Inc. - Common Stock · WVVI · NASDAQ
주요 사업 분야는 음료 제조·유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Willamette Valley Vineyards, Inc. - Common Stock · WVVI · NASDAQ
주요 사업 분야는 음료 제조·유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,540 | ₩2,847 | ₩2,540 | ₩2,820 | +11.05% | 1.3만 |
| 2026.10.08 | ₩2,499 | ₩2,499 | ₩2,366 | ₩2,499 | 0.00% | 5.3천 |
| 2026.10.07 | ₩2,446 | ₩2,660 | ₩2,446 | ₩2,446 | 0.00% | 9.7천 |
| 2026.10.06 | ₩2,713 | ₩2,713 | ₩2,499 | ₩2,499 | -7.88% | 7.4천 |
| 2026.10.05 | ₩2,887 | ₩2,887 | ₩2,606 | ₩2,673 | -7.41% | 1.8만 |
| 2026.10.02 | ₩2,379 | ₩2,740 | ₩2,286 | ₩2,633 | +10.67% | 3.2만 |
| 2026.10.01 | ₩2,366 | ₩2,379 | ₩2,205 | ₩2,379 | +0.56% | 1.1만 |
| 2026.09.30 | ₩2,392 | ₩2,419 | ₩2,326 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,339 |
| -2.23% |
| 9.2천 |
| 2026.09.29 | ₩2,352 | ₩2,593 | ₩2,339 | ₩2,379 | +1.14% | 8.3천 |
|---|
| 2026.09.28 | ₩2,513 | ₩2,513 | ₩2,299 | ₩2,366 | -5.85% | 7.2천 |
|---|
| 2026.09.25 | ₩2,446 | ₩2,593 | ₩2,406 | ₩2,593 | +6.01% | 5.2천 |
|---|
| 2026.09.24 | ₩2,540 | ₩2,580 | ₩2,433 | ₩2,473 | -2.63% | 2.7천 |
|---|
| 2026.09.23 | ₩2,620 | ₩2,673 | ₩2,513 | ₩2,526 | -3.57% | 7.2천 |
|---|
| 2026.09.22 | ₩2,847 | ₩2,847 | ₩2,620 | ₩2,633 | -7.51% | 2.8천 |
|---|
| 2026.09.21 | ₩2,700 | ₩2,740 | ₩2,673 | ₩2,713 | +0.50% | 5.7천 |
|---|
| 2026.09.18 | ₩2,713 | ₩2,860 | ₩2,513 | ₩2,860 | +5.42% | 2.1만 |
|---|
| 2026.09.17 | ₩2,606 | ₩2,780 | ₩2,540 | ₩2,580 | -1.03% | 3.4천 |
|---|
| 2026.09.16 | ₩2,513 | ₩2,593 | ₩2,433 | ₩2,513 | 0.00% | 1.7만 |
|---|
| 2026.09.15 | ₩2,540 | ₩2,660 | ₩2,513 | ₩2,526 | -0.53% | 6.5천 |
|---|
| 2026.09.14 | ₩2,927 | ₩2,927 | ₩2,526 | ₩2,540 | -13.24% | 3.3만 |
|---|
| 2026.09.11 | ₩2,900 | ₩2,900 | ₩2,807 | ₩2,807 | -3.23% | 6.2천 |
|---|
| 2026.09.10 | ₩2,780 | ₩2,981 | ₩2,740 | ₩2,914 | +4.81% | 6.2천 |
|---|
| 2026.09.09 | ₩2,874 | ₩2,954 | ₩2,740 | ₩2,793 | -2.79% | 4.5천 |
|---|
| 2026.09.08 | ₩2,874 | ₩2,914 | ₩2,834 | ₩2,914 | +1.40% | 4.7천 |
|---|
| 2026.09.04 | ₩3,021 | ₩3,021 | ₩2,820 | ₩2,981 | -1.33% | 7.9천 |
|---|
| 2026.09.03 | ₩2,981 | ₩3,034 | ₩2,874 | ₩2,981 | 0.00% | 9.5천 |
|---|
| 2026.09.02 | ₩3,128 | ₩3,128 | ₩2,887 | ₩2,981 | -4.70% | 8.6천 |
|---|
| 2026.09.01 | ₩3,047 | ₩3,101 | ₩2,940 | ₩3,101 | +1.75% | 9.1천 |
|---|
| 2026.08.31 | ₩2,954 | ₩2,967 | ₩2,847 | ₩2,967 | +0.45% | 8.2천 |
|---|
| 2026.08.28 | ₩2,994 | ₩2,994 | ₩2,887 | ₩2,994 | 0.00% | 9.1천 |
|---|
| 2026.08.27 | ₩3,007 | ₩3,007 | ₩2,860 | ₩2,954 | -1.78% | 8.7천 |
|---|
| 2026.08.26 | ₩3,007 | ₩3,034 | ₩2,713 | ₩3,007 | 0.00% | 5.4만 |
|---|
| 2026.08.25 | ₩3,101 | ₩3,141 | ₩2,820 | ₩2,940 | -5.17% | 36.3만 |
|---|
| 2026.08.24 | ₩2,940 | ₩2,940 | ₩2,887 | ₩2,914 | -0.91% | 6.4천 |
|---|
| 2026.08.21 | ₩2,981 | ₩3,128 | ₩2,887 | ₩2,887 | -3.14% | 4천 |
|---|
| 2026.08.20 | ₩2,940 | ₩3,087 | ₩2,940 | ₩2,981 | +1.36% | 1.2만 |
|---|
| 2026.08.19 | ₩3,034 | ₩3,208 | ₩2,887 | ₩2,994 | -1.32% | 1.5만 |
|---|
| 2026.08.18 | ₩3,021 | ₩3,087 | ₩2,940 | ₩2,967 | -1.77% | 8.2천 |
|---|
| 2026.08.17 | ₩3,007 | ₩3,087 | ₩2,954 | ₩3,021 | +0.44% | 1.3만 |
|---|
| 2026.08.14 | ₩3,221 | ₩3,248 | ₩2,914 | ₩3,074 | -4.56% | 7.1만 |
|---|
| 2026.08.13 | ₩3,074 | ₩3,221 | ₩3,074 | ₩3,208 | +4.35% | 1.2만 |
|---|
| 2026.08.12 | ₩3,101 | ₩3,114 | ₩3,047 | ₩3,087 | -0.43% | 2.6천 |
|---|
| 2026.08.11 | ₩3,154 | ₩3,181 | ₩3,074 | ₩3,074 | -2.54% | 2.9천 |
|---|
| 2026.08.10 | ₩3,141 | ₩3,275 | ₩3,074 | ₩3,141 | 0.00% | 2.4천 |
|---|
| 2026.08.07 | ₩3,141 | ₩3,341 | ₩3,141 | ₩3,194 | +1.70% | 5.2천 |
|---|
| 2026.08.06 | ₩3,341 | ₩3,542 | ₩3,208 | ₩3,208 | -4.00% | 8.7천 |
|---|
| 2026.08.05 | ₩3,475 | ₩3,569 | ₩3,395 | ₩3,395 | -2.31% | 2.1천 |
|---|
| 2026.08.04 | ₩3,649 | ₩3,676 | ₩3,408 | ₩3,408 | -6.59% | 8.1천 |
|---|
| 2026.08.03 | ₩3,408 | ₩3,542 | ₩3,341 | ₩3,395 | -0.39% | 3.2천 |
|---|
| 2026.07.31 | ₩3,622 | ₩3,622 | ₩3,341 | ₩3,395 | -6.27% | 1.8천 |
|---|
| 2026.07.30 | ₩3,609 | ₩3,676 | ₩3,422 | ₩3,569 | -1.11% | 2.8천 |
|---|
| 2026.07.29 | ₩3,609 | ₩3,609 | ₩3,395 | ₩3,395 | -5.93% | 2.1천 |
|---|
| 2026.07.28 | ₩3,649 | ₩3,649 | ₩3,609 | ₩3,609 | -1.10% | 2.2천 |
|---|
| 2026.07.27 | ₩3,676 | ₩3,702 | ₩3,609 | ₩3,609 | -1.82% | 2.6천 |
|---|
| 2026.07.24 | ₩3,609 | ₩3,662 | ₩3,609 | ₩3,609 | 0.00% | 2천 |
|---|
| 2026.07.23 | ₩3,622 | ₩3,622 | ₩3,609 | ₩3,609 | -0.37% | 1.8천 |
|---|
| 2026.07.22 | ₩3,609 | ₩3,742 | ₩3,609 | ₩3,676 | +1.85% | 6.8천 |
|---|
| 2026.07.21 | ₩3,729 | ₩3,823 | ₩3,622 | ₩3,662 | -1.79% | 3.5천 |
|---|
| 2026.07.20 | ₩3,635 | ₩3,662 | ₩3,635 | ₩3,635 | 0.00% | 3.6천 |
|---|
| 2026.07.17 | ₩3,676 | ₩3,876 | ₩3,676 | ₩3,676 | 0.00% | 3.4천 |
|---|
| 2026.07.16 | ₩3,676 | ₩3,903 | ₩3,649 | ₩3,649 | -0.73% | 8.8천 |
|---|
| 2026.07.15 | ₩3,956 | ₩3,956 | ₩3,609 | ₩3,609 | -8.78% | 5천 |
|---|
| 2026.07.14 | ₩3,863 | ₩3,943 | ₩3,622 | ₩3,622 | -6.23% | 9.6천 |
|---|
| 2026.07.13 | ₩3,889 | ₩3,889 | ₩3,756 | ₩3,769 | -3.09% | 9.5천 |
|---|
| 2026.07.10 | ₩3,649 | ₩3,916 | ₩3,635 | ₩3,916 | +7.33% | 7.8천 |
|---|
| 2026.07.09 | ₩3,435 | ₩3,702 | ₩3,435 | ₩3,702 | +7.78% | 8.6천 |
|---|
| 2026.07.08 | ₩3,609 | ₩3,609 | ₩3,462 | ₩3,502 | -2.96% | 9.8천 |
|---|
| 2026.07.07 | ₩3,836 | ₩3,983 | ₩3,475 | ₩3,542 | -7.67% | 1.1만 |
|---|
| 2026.07.06 | ₩3,809 | ₩3,809 | ₩3,609 | ₩3,702 | -2.81% | 1.5만 |
|---|
| 2026.07.02 | ₩3,649 | ₩3,649 | ₩3,475 | ₩3,555 | -2.56% | 1.4만 |
|---|
| 2026.07.01 | ₩3,716 | ₩3,742 | ₩3,609 | ₩3,609 | -2.88% | 1만 |
|---|
| 2026.06.30 | ₩3,502 | ₩3,502 | ₩3,355 | ₩3,355 | -4.20% | 1.4만 |
|---|
| 2026.06.29 | ₩2,994 | ₩3,742 | ₩2,994 | ₩3,422 | +14.29% | 8.7만 |
|---|
| 2026.06.26 | ₩3,168 | ₩3,194 | ₩2,927 | ₩2,927 | -7.59% | 3만 |
|---|
| 2026.06.25 | ₩3,395 | ₩3,395 | ₩3,154 | ₩3,208 | -5.51% | 1.8만 |
|---|
| 2026.06.24 | ₩3,502 | ₩3,502 | ₩3,355 | ₩3,355 | -4.20% | 7.9천 |
|---|
| 2026.06.23 | ₩3,435 | ₩3,435 | ₩3,341 | ₩3,382 | -1.56% | 4.4천 |
|---|
| 2026.06.22 | ₩3,635 | ₩3,635 | ₩2,887 | ₩3,448 | -5.15% | 4.4만 |
|---|
| 2026.06.18 | ₩3,595 | ₩3,729 | ₩3,595 | ₩3,729 | +3.72% | 7.8천 |
|---|
| 2026.06.17 | ₩3,542 | ₩3,676 | ₩3,542 | ₩3,676 | +3.77% | 5.9천 |
|---|
| 2026.06.16 | ₩3,529 | ₩3,742 | ₩3,529 | ₩3,742 | +6.06% | 1만 |
|---|
| 2026.06.15 | ₩3,475 | ₩3,676 | ₩3,462 | ₩3,569 | +2.69% | 2.9천 |
|---|
| 2026.06.12 | ₩3,569 | ₩3,635 | ₩3,488 | ₩3,635 | +1.87% | 6.3천 |
|---|
| 2026.06.11 | ₩3,635 | ₩3,635 | ₩3,635 | ₩3,635 | 0.00% | 8.6천 |
|---|
| 2026.06.10 | ₩3,569 | ₩3,582 | ₩3,569 | ₩3,582 | +0.37% | 5.1천 |
|---|
| 2026.06.09 | ₩3,569 | ₩3,609 | ₩3,569 | ₩3,609 | +1.12% | 3.8천 |
|---|
| 2026.06.08 | ₩3,502 | ₩3,622 | ₩3,475 | ₩3,622 | +3.44% | 2.3천 |
|---|
| 2026.06.05 | ₩3,635 | ₩3,662 | ₩3,582 | ₩3,582 | -1.47% | 1.4천 |
|---|
| 2026.06.04 | ₩3,595 | ₩3,809 | ₩3,582 | ₩3,582 | -0.37% | 2.9천 |
|---|
| 2026.06.03 | ₩3,729 | ₩3,729 | ₩3,582 | ₩3,582 | -3.94% | 2.8천 |
|---|
| 2026.06.02 | ₩3,729 | ₩3,729 | ₩3,609 | ₩3,622 | -2.87% | 2.1천 |
|---|
| 2026.06.01 | ₩3,676 | ₩3,676 | ₩3,676 | ₩3,676 | 0.00% | 2.5천 |
|---|
| 2026.05.29 | ₩3,569 | ₩3,716 | ₩3,462 | ₩3,609 | +1.12% | 3.4천 |
|---|
| 2026.05.28 | ₩3,662 | ₩3,662 | ₩3,662 | ₩3,662 | 0.00% | 3천 |
|---|
| 2026.05.27 | ₩3,716 | ₩3,716 | ₩3,569 | ₩3,569 | -3.96% | 1.2천 |
|---|
| 2026.05.26 | ₩3,729 | ₩3,783 | ₩3,582 | ₩3,635 | -2.51% | 3.7천 |
|---|
| 2026.05.22 | ₩3,582 | ₩3,783 | ₩3,582 | ₩3,783 | +5.60% | 1.1천 |
|---|
| 2026.05.21 | ₩3,662 | ₩3,662 | ₩3,582 | ₩3,662 | 0.00% | 4.5천 |
|---|
| 2026.05.20 | ₩3,595 | ₩3,595 | ₩3,462 | ₩3,462 | -3.72% | 4.5천 |
|---|
| 2026.05.19 | ₩3,676 | ₩3,863 | ₩3,676 | ₩3,863 | +5.09% | 1.5천 |
|---|
| 2026.05.18 | ₩3,716 | ₩3,809 | ₩3,702 | ₩3,742 | +0.72% | 2.2천 |
|---|
| 2026.05.15 | ₩3,716 | ₩3,863 | ₩3,716 | ₩3,742 | +0.72% | 1.8천 |
|---|
| 2026.05.14 | ₩3,903 | ₩3,903 | ₩3,903 | ₩3,903 | 0.00% | 900 |
|---|
| 2026.05.13 | ₩3,742 | ₩3,943 | ₩3,475 | ₩3,689 | -1.43% | 5.2천 |
|---|
| 2026.05.12 | ₩3,783 | ₩3,783 | ₩3,542 | ₩3,542 | -6.36% | 4.7천 |
|---|
| 2026.05.11 | ₩3,930 | ₩3,956 | ₩3,716 | ₩3,716 | -5.44% | 7.4천 |
|---|
| 2026.05.08 | ₩3,943 | ₩3,943 | ₩3,930 | ₩3,930 | -0.34% | 2천 |
|---|
| 2026.05.07 | ₩3,849 | ₩3,889 | ₩3,809 | ₩3,876 | +0.69% | 2.4천 |
|---|
| 2026.05.06 | ₩3,635 | ₩3,943 | ₩3,635 | ₩3,756 | +3.31% | 2.9천 |
|---|
| 2026.05.05 | ₩3,943 | ₩3,943 | ₩3,930 | ₩3,930 | -0.34% | 2.3천 |
|---|
| 2026.05.04 | ₩3,756 | ₩3,943 | ₩3,609 | ₩3,609 | -3.91% | 6.4천 |
|---|
| 2026.05.01 | ₩3,649 | ₩3,783 | ₩3,649 | ₩3,689 | +1.10% | 2.3천 |
|---|
| 2026.04.30 | ₩3,635 | ₩3,783 | ₩3,635 | ₩3,756 | +3.31% | 900 |
|---|
| 2026.04.29 | ₩3,783 | ₩3,783 | ₩3,742 | ₩3,742 | -1.06% | 1.6천 |
|---|
| 2026.04.28 | ₩3,783 | ₩3,783 | ₩3,783 | ₩3,783 | 0.00% | 800 |
|---|
| 2026.04.27 | ₩3,769 | ₩3,769 | ₩3,502 | ₩3,569 | -5.32% | 2.2천 |
|---|
| 2026.04.24 | ₩3,635 | ₩3,742 | ₩3,609 | ₩3,729 | +2.57% | 9.5천 |
|---|
| 2026.04.23 | ₩3,475 | ₩3,676 | ₩3,475 | ₩3,635 | +4.62% | 9.6천 |
|---|
| 2026.04.22 | ₩3,435 | ₩3,756 | ₩3,435 | ₩3,635 | +5.84% | 3.9천 |
|---|
| 2026.04.21 | ₩3,943 | ₩3,956 | ₩3,609 | ₩3,889 | -1.36% | 6.1천 |
|---|
| 2026.04.20 | ₩3,716 | ₩3,823 | ₩3,408 | ₩3,408 | -8.27% | 3.2천 |
|---|
| 2026.04.17 | ₩3,582 | ₩3,930 | ₩3,582 | ₩3,716 | +3.73% | 7천 |
|---|
| 2026.04.16 | ₩3,649 | ₩3,649 | ₩3,542 | ₩3,582 | -1.83% | 1.5천 |
|---|
| 2026.04.15 | ₩3,422 | ₩3,542 | ₩3,422 | ₩3,515 | +2.73% | 500 |
|---|
| 2026.04.14 | ₩3,542 | ₩3,555 | ₩3,475 | ₩3,475 | -1.89% | 2.2천 |
|---|
| 2026.04.13 | ₩3,422 | ₩3,422 | ₩3,422 | ₩3,422 | 0.00% | 600 |
|---|
| 2026.04.10 | ₩3,502 | ₩3,502 | ₩3,341 | ₩3,341 | -4.58% | 5.8천 |
|---|
| 2026.04.09 | ₩3,515 | ₩3,569 | ₩3,488 | ₩3,488 | -0.76% | 1.1천 |
|---|
| 2026.04.08 | ₩3,622 | ₩3,622 | ₩3,622 | ₩3,622 | 0.00% | 1천 |
|---|
| 2026.04.07 | ₩3,622 | ₩3,689 | ₩3,622 | ₩3,649 | +0.74% | 2.3천 |
|---|
| 2026.04.06 | ₩3,395 | ₩3,542 | ₩3,395 | ₩3,542 | +4.33% | 2.1천 |
|---|
| 2026.04.02 | ₩3,395 | ₩3,395 | ₩3,395 | ₩3,395 | 0.00% | 600 |
|---|
| 2026.04.01 | ₩3,422 | ₩3,555 | ₩3,422 | ₩3,529 | +3.13% | 2.4천 |
|---|
| 2026.03.31 | ₩3,475 | ₩3,475 | ₩3,435 | ₩3,435 | -1.15% | 1.5천 |
|---|
| 2026.03.30 | ₩3,582 | ₩3,582 | ₩3,395 | ₩3,395 | -5.22% | 1.5천 |
|---|
| 2026.03.27 | ₩3,502 | ₩3,502 | ₩3,355 | ₩3,355 | -4.20% | 1.8천 |
|---|
| 2026.03.26 | ₩3,355 | ₩3,635 | ₩3,355 | ₩3,395 | +1.20% | 3.2천 |
|---|
| 2026.03.25 | ₩3,475 | ₩3,542 | ₩3,368 | ₩3,395 | -2.31% | 3.2천 |
|---|
| 2026.03.24 | ₩3,529 | ₩3,529 | ₩3,355 | ₩3,355 | -4.92% | 4.5천 |
|---|
| 2026.03.23 | ₩3,529 | ₩3,569 | ₩3,355 | ₩3,542 | +0.38% | 3.3천 |
|---|
| 2026.03.20 | ₩3,569 | ₩3,609 | ₩3,341 | ₩3,341 | -6.37% | 8천 |
|---|
| 2026.03.19 | ₩3,435 | ₩3,595 | ₩3,435 | ₩3,595 | +4.67% | 3.8천 |
|---|
| 2026.03.18 | ₩3,408 | ₩3,542 | ₩3,408 | ₩3,515 | +3.14% | 2.2천 |
|---|
| 2026.03.17 | ₩3,595 | ₩3,635 | ₩3,435 | ₩3,542 | -1.49% | 2.9천 |
|---|
| 2026.03.16 | ₩3,716 | ₩3,716 | ₩3,595 | ₩3,595 | -3.24% | 1.3천 |
|---|
| 2026.03.13 | ₩3,542 | ₩3,542 | ₩3,475 | ₩3,475 | -1.89% | 1.2천 |
|---|
| 2026.03.12 | ₩3,462 | ₩3,502 | ₩3,462 | ₩3,488 | +0.77% | 1.4천 |
|---|
| 2026.03.11 | ₩3,475 | ₩3,649 | ₩3,475 | ₩3,609 | +3.85% | 5천 |
|---|
| 2026.03.10 | ₩3,529 | ₩3,622 | ₩3,529 | ₩3,622 | +2.65% | 1천 |
|---|
| 2026.03.09 | ₩3,756 | ₩3,756 | ₩3,635 | ₩3,662 | -2.49% | 1천 |
|---|
| 2026.03.06 | ₩3,515 | ₩3,622 | ₩3,515 | ₩3,622 | +3.04% | 3.8천 |
|---|
| 2026.03.05 | ₩3,569 | ₩3,569 | ₩3,515 | ₩3,515 | -1.50% | 1.4천 |
|---|
| 2026.03.04 | ₩3,595 | ₩3,622 | ₩3,502 | ₩3,582 | -0.37% | 2천 |
|---|
| 2026.03.03 | ₩3,515 | ₩3,769 | ₩3,408 | ₩3,502 | -0.38% | 9천 |
|---|
| 2026.03.02 | ₩3,649 | ₩3,649 | ₩3,435 | ₩3,475 | -4.76% | 4.1천 |
|---|
| 2026.02.27 | ₩3,622 | ₩3,622 | ₩3,368 | ₩3,609 | -0.37% | 4천 |
|---|
| 2026.02.26 | ₩3,422 | ₩3,662 | ₩3,382 | ₩3,635 | +6.25% | 1만 |
|---|
| 2026.02.25 | ₩3,529 | ₩3,635 | ₩3,462 | ₩3,622 | +2.65% | 3천 |
|---|
| 2026.02.24 | ₩3,529 | ₩3,582 | ₩3,529 | ₩3,582 | +1.52% | 1.3천 |
|---|
| 2026.02.23 | ₩3,569 | ₩3,569 | ₩3,475 | ₩3,475 | -2.62% | 2천 |
|---|
| 2026.02.20 | ₩3,609 | ₩3,635 | ₩3,475 | ₩3,569 | -1.11% | 6.8천 |
|---|
| 2026.02.19 | ₩3,435 | ₩3,635 | ₩3,408 | ₩3,529 | +2.72% | 1.6천 |
|---|
| 2026.02.18 | ₩3,408 | ₩3,595 | ₩3,408 | ₩3,422 | +0.39% | 1.9천 |
|---|
| 2026.02.17 | ₩3,475 | ₩3,622 | ₩3,408 | ₩3,448 | -0.77% | 5.3천 |
|---|
| 2026.02.13 | ₩3,542 | ₩3,542 | ₩3,448 | ₩3,448 | -2.64% | 1천 |
|---|
| 2026.02.12 | ₩3,488 | ₩3,488 | ₩3,408 | ₩3,408 | -2.30% | 1.4천 |
|---|
| 2026.02.11 | ₩3,515 | ₩3,569 | ₩3,502 | ₩3,515 | 0.00% | 1.8천 |
|---|
| 2026.02.10 | ₩3,488 | ₩3,635 | ₩3,488 | ₩3,502 | +0.38% | 1.3천 |
|---|
| 2026.02.09 | ₩3,475 | ₩3,662 | ₩3,475 | ₩3,502 | +0.77% | 7.6천 |
|---|
| 2026.02.06 | ₩3,676 | ₩3,823 | ₩3,475 | ₩3,475 | -5.45% | 3.4천 |
|---|
| 2026.02.05 | ₩3,609 | ₩3,889 | ₩3,542 | ₩3,555 | -1.48% | 1.3만 |
|---|
| 2026.02.04 | ₩3,756 | ₩3,756 | ₩3,635 | ₩3,689 | -1.78% | 3.2천 |
|---|
| 2026.02.03 | ₩3,783 | ₩3,783 | ₩3,635 | ₩3,729 | -1.41% | 6.5천 |
|---|
| 2026.02.02 | ₩3,622 | ₩3,676 | ₩3,555 | ₩3,635 | +0.37% | 8.3천 |
|---|
| 2026.01.30 | ₩3,742 | ₩3,863 | ₩3,729 | ₩3,729 | -0.36% | 2.4천 |
|---|
| 2026.01.29 | ₩3,716 | ₩3,823 | ₩3,716 | ₩3,783 | +1.80% | 4.8천 |
|---|
| 2026.01.28 | ₩3,702 | ₩3,889 | ₩3,609 | ₩3,716 | +0.36% | 1.6만 |
|---|
| 2026.01.27 | ₩3,635 | ₩3,756 | ₩3,635 | ₩3,742 | +2.94% | 5.6천 |
|---|
| 2026.01.26 | ₩3,635 | ₩3,742 | ₩3,635 | ₩3,742 | +2.94% | 3천 |
|---|
| 2026.01.23 | ₩3,876 | ₩3,876 | ₩3,676 | ₩3,676 | -5.17% | 3.4천 |
|---|
| 2026.01.22 | ₩3,676 | ₩3,783 | ₩3,609 | ₩3,622 | -1.45% | 5천 |
|---|
| 2026.01.21 | ₩3,916 | ₩3,996 | ₩3,555 | ₩3,555 | -9.22% | 1만 |
|---|
| 2026.01.20 | ₩4,010 | ₩4,090 | ₩3,889 | ₩4,090 | +2.00% | 2.2만 |
|---|
| 2026.01.16 | ₩3,876 | ₩4,036 | ₩3,876 | ₩3,970 | +2.41% | 1.7천 |
|---|
| 2026.01.15 | ₩3,930 | ₩4,077 | ₩3,916 | ₩4,010 | +2.04% | 3.1천 |
|---|
| 2026.01.14 | ₩3,863 | ₩3,970 | ₩3,716 | ₩3,916 | +1.38% | 1.1만 |
|---|
| 2026.01.13 | ₩3,903 | ₩3,916 | ₩3,769 | ₩3,809 | -2.40% | 5.8천 |
|---|
| 2026.01.12 | ₩3,889 | ₩4,077 | ₩3,742 | ₩3,889 | 0.00% | 1.3만 |
|---|
| 2026.01.09 | ₩4,010 | ₩4,117 | ₩3,849 | ₩3,849 | -4.00% | 8.3천 |
|---|
| 2026.01.08 | ₩4,090 | ₩4,090 | ₩4,010 | ₩4,010 | -1.96% | 3.4천 |
|---|
| 2026.01.07 | ₩4,130 | ₩4,157 | ₩4,077 | ₩4,077 | -1.29% | 1.1천 |
|---|
| 2026.01.06 | ₩4,224 | ₩4,331 | ₩4,130 | ₩4,130 | -2.22% | 4.9천 |
|---|
| 2026.01.05 | ₩4,237 | ₩4,304 | ₩4,117 | ₩4,117 | -2.84% | 1.3만 |
|---|
| 2026.01.02 | ₩4,130 | ₩4,464 | ₩4,023 | ₩4,237 | +2.59% | 4.2천 |
|---|
| 2025.12.31 | ₩4,210 | ₩4,250 | ₩4,010 | ₩4,077 | -3.17% | 1.3만 |
|---|
| 2025.12.30 | ₩4,210 | ₩4,210 | ₩3,876 | ₩4,063 | -3.49% | 1.4만 |
|---|
| 2025.12.29 | ₩4,090 | ₩4,304 | ₩3,943 | ₩4,050 | -0.98% | 2.9만 |
|---|
| 2025.12.26 | ₩4,090 | ₩4,411 | ₩3,930 | ₩4,210 | +2.94% | 5.4만 |
|---|
| 2025.12.24 | ₩3,996 | ₩4,183 | ₩3,823 | ₩4,117 | +3.01% | 1.5만 |
|---|
| 2025.12.23 | ₩4,010 | ₩4,544 | ₩4,010 | ₩4,090 | +2.00% | 3.9만 |
|---|
| 2025.12.22 | ₩3,742 | ₩4,518 | ₩3,742 | ₩4,077 | +8.93% | 4.1만 |
|---|
| 2025.12.19 | ₩3,849 | ₩3,849 | ₩3,742 | ₩3,756 | -2.43% | 2.5천 |
|---|
| 2025.12.18 | ₩3,903 | ₩3,983 | ₩3,876 | ₩3,876 | -0.68% | 6.1천 |
|---|
| 2025.12.17 | ₩3,796 | ₩3,916 | ₩3,796 | ₩3,916 | +3.17% | 5.9천 |
|---|
| 2025.12.16 | ₩3,783 | ₩3,889 | ₩3,783 | ₩3,796 | +0.35% | 2만 |
|---|
| 2025.12.15 | ₩3,943 | ₩3,996 | ₩3,769 | ₩3,769 | -4.41% | 3.3천 |
|---|
| 2025.12.12 | ₩3,983 | ₩4,010 | ₩3,756 | ₩3,930 | -1.34% | 2천 |
|---|
| 2025.12.11 | ₩3,756 | ₩3,996 | ₩3,756 | ₩3,996 | +6.41% | 5.1천 |
|---|
| 2025.12.10 | ₩3,889 | ₩3,996 | ₩3,809 | ₩3,809 | -2.06% | 6.2천 |
|---|
| 2025.12.09 | ₩3,889 | ₩4,010 | ₩3,889 | ₩3,903 | +0.34% | 5.6천 |
|---|
| 2025.12.08 | ₩3,983 | ₩3,996 | ₩3,876 | ₩3,876 | -2.68% | 4.3천 |
|---|
| 2025.12.05 | ₩3,916 | ₩4,010 | ₩3,756 | ₩3,809 | -2.73% | 1.5만 |
|---|
| 2025.12.04 | ₩3,889 | ₩4,010 | ₩3,622 | ₩3,943 | +1.37% | 1.4만 |
|---|
| 2025.12.03 | ₩3,809 | ₩3,943 | ₩3,689 | ₩3,863 | +1.40% | 4.3천 |
|---|
| 2025.12.02 | ₩3,903 | ₩3,943 | ₩3,635 | ₩3,809 | -2.40% | 1.2만 |
|---|
| 2025.12.01 | ₩3,783 | ₩3,930 | ₩3,742 | ₩3,916 | +3.53% | 7.6천 |
|---|
| 2025.11.28 | ₩3,609 | ₩3,609 | ₩3,569 | ₩3,569 | -1.11% | 1.5천 |
|---|
| 2025.11.26 | ₩3,635 | ₩3,849 | ₩3,488 | ₩3,609 | -0.74% | 6.9천 |
|---|
| 2025.11.25 | ₩3,502 | ₩3,649 | ₩3,488 | ₩3,649 | +4.20% | 1.3만 |
|---|
| 2025.11.24 | ₩3,488 | ₩3,488 | ₩3,382 | ₩3,448 | -1.15% | 6.3천 |
|---|
| 2025.11.21 | ₩3,475 | ₩3,475 | ₩3,355 | ₩3,462 | -0.38% | 1.3만 |
|---|
| 2025.11.20 | ₩3,488 | ₩3,662 | ₩3,341 | ₩3,422 | -1.92% | 9천 |
|---|
| 2025.11.19 | ₩3,368 | ₩3,716 | ₩3,355 | ₩3,355 | -0.40% | 1.8천 |
|---|
| 2025.11.18 | ₩3,475 | ₩3,475 | ₩3,341 | ₩3,368 | -3.08% | 9.4천 |
|---|
| 2025.11.17 | ₩3,422 | ₩3,689 | ₩3,422 | ₩3,529 | +3.13% | 3.3천 |
|---|
| 2025.11.14 | ₩3,796 | ₩3,796 | ₩3,422 | ₩3,569 | -5.99% | 9천 |
|---|
| 2025.11.13 | ₩3,448 | ₩3,876 | ₩3,435 | ₩3,689 | +6.98% | 9.4천 |
|---|
| 2025.11.12 | ₩3,622 | ₩3,622 | ₩3,341 | ₩3,448 | -4.80% | 2.8만 |
|---|
| 2025.11.11 | ₩3,569 | ₩3,609 | ₩3,355 | ₩3,435 | -3.75% | 9.2천 |
|---|
| 2025.11.10 | ₩3,783 | ₩3,783 | ₩3,408 | ₩3,502 | -7.42% | 5.6만 |
|---|
| 2025.11.07 | ₩3,769 | ₩3,863 | ₩3,676 | ₩3,769 | 0.00% | 3.4천 |
|---|
| 2025.11.06 | ₩3,742 | ₩3,943 | ₩3,742 | ₩3,863 | +3.21% | 9.1천 |
|---|
| 2025.11.05 | ₩3,889 | ₩4,010 | ₩3,676 | ₩3,769 | -3.09% | 2.1만 |
|---|
| 2025.11.04 | ₩4,103 | ₩4,103 | ₩3,943 | ₩4,023 | -1.95% | 1.4만 |
|---|
| 2025.11.03 | ₩4,250 | ₩4,531 | ₩3,956 | ₩4,130 | -2.83% | 1만 |
|---|
| 2025.10.31 | ₩4,691 | ₩4,691 | ₩3,328 | ₩4,210 | -10.26% | 12.3만 |
|---|
| 2025.10.30 | ₩4,665 | ₩4,892 | ₩4,598 | ₩4,665 | 0.00% | 6천 |
|---|
| 2025.10.29 | ₩4,691 | ₩4,999 | ₩4,691 | ₩4,745 | +1.14% | 3.7천 |
|---|
| 2025.10.28 | ₩4,718 | ₩5,132 | ₩4,718 | ₩4,745 | +0.57% | 5.5천 |
|---|
| 2025.10.27 | ₩4,919 | ₩5,132 | ₩4,865 | ₩5,119 | +4.08% | 5.4천 |
|---|
| 2025.10.24 | ₩5,039 | ₩5,119 | ₩4,959 | ₩4,959 | -1.59% | 4.3천 |
|---|
| 2025.10.23 | ₩5,079 | ₩5,186 | ₩5,012 | ₩5,012 | -1.32% | 1.4만 |
|---|
| 2025.10.22 | ₩5,146 | ₩5,346 | ₩5,146 | ₩5,213 | +1.30% | 1.8천 |
|---|
| 2025.10.21 | ₩5,092 | ₩5,306 | ₩4,919 | ₩5,213 | +2.36% | 3.4천 |
|---|
| 2025.10.20 | ₩5,119 | ₩5,306 | ₩4,865 | ₩5,079 | -0.78% | 9.2천 |
|---|
| 2025.10.17 | ₩4,812 | ₩5,052 | ₩4,812 | ₩5,012 | +4.17% | 1.6만 |
|---|
| 2025.10.16 | ₩4,812 | ₩4,972 | ₩4,625 | ₩4,678 | -2.78% | 5.4천 |
|---|
| 2025.10.15 | ₩4,665 | ₩4,892 | ₩4,665 | ₩4,812 | +3.15% | 5.9천 |
|---|
| 2025.10.14 | ₩4,584 | ₩4,838 | ₩4,558 | ₩4,798 | +4.66% | 2.2만 |
|---|
| 2025.10.13 | ₩4,825 | ₩4,865 | ₩4,411 | ₩4,504 | -6.65% | 3.2만 |
|---|
| 2025.10.10 | ₩4,678 | ₩4,999 | ₩4,584 | ₩4,999 | +6.86% | 7.1천 |
|---|