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 | ₩2,537 | ₩2,845 | ₩2,537 | ₩2,818 | +11.05% | 1.3만 |
| 2026.10.08 | ₩2,497 | ₩2,497 | ₩2,364 | ₩2,497 | 0.00% | 5.3천 |
| 2026.10.07 | ₩2,444 | ₩2,658 | ₩2,444 | ₩2,444 | 0.00% | 9.7천 |
| 2026.10.06 | ₩2,711 | ₩2,711 | ₩2,497 | ₩2,497 | -7.88% | 7.4천 |
| 2026.10.05 | ₩2,885 | ₩2,885 | ₩2,604 | ₩2,671 | -7.41% | 1.8만 |
| 2026.10.02 | ₩2,377 | ₩2,738 | ₩2,284 | ₩2,631 | +10.67% | 3.2만 |
| 2026.10.01 | ₩2,364 | ₩2,377 | ₩2,204 | ₩2,377 | +0.56% | 1.1만 |
| 2026.09.30 | ₩2,390 | ₩2,417 | ₩2,324 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,337 |
| -2.23% |
| 9.2천 |
| 2026.09.29 | ₩2,350 | ₩2,591 | ₩2,337 | ₩2,377 | +1.14% | 8.3천 |
|---|
| 2026.09.28 | ₩2,511 | ₩2,511 | ₩2,297 | ₩2,364 | -5.85% | 7.2천 |
|---|
| 2026.09.25 | ₩2,444 | ₩2,591 | ₩2,404 | ₩2,591 | +6.01% | 5.2천 |
|---|
| 2026.09.24 | ₩2,537 | ₩2,577 | ₩2,431 | ₩2,471 | -2.63% | 2.7천 |
|---|
| 2026.09.23 | ₩2,618 | ₩2,671 | ₩2,511 | ₩2,524 | -3.57% | 7.2천 |
|---|
| 2026.09.22 | ₩2,845 | ₩2,845 | ₩2,618 | ₩2,631 | -7.51% | 2.8천 |
|---|
| 2026.09.21 | ₩2,698 | ₩2,738 | ₩2,671 | ₩2,711 | +0.50% | 5.7천 |
|---|
| 2026.09.18 | ₩2,711 | ₩2,858 | ₩2,511 | ₩2,858 | +5.42% | 2.1만 |
|---|
| 2026.09.17 | ₩2,604 | ₩2,778 | ₩2,537 | ₩2,577 | -1.03% | 3.4천 |
|---|
| 2026.09.16 | ₩2,511 | ₩2,591 | ₩2,431 | ₩2,511 | 0.00% | 1.7만 |
|---|
| 2026.09.15 | ₩2,537 | ₩2,658 | ₩2,511 | ₩2,524 | -0.53% | 6.5천 |
|---|
| 2026.09.14 | ₩2,925 | ₩2,925 | ₩2,524 | ₩2,537 | -13.24% | 3.3만 |
|---|
| 2026.09.11 | ₩2,898 | ₩2,898 | ₩2,804 | ₩2,804 | -3.23% | 6.2천 |
|---|
| 2026.09.10 | ₩2,778 | ₩2,978 | ₩2,738 | ₩2,911 | +4.81% | 6.2천 |
|---|
| 2026.09.09 | ₩2,871 | ₩2,951 | ₩2,738 | ₩2,791 | -2.79% | 4.5천 |
|---|
| 2026.09.08 | ₩2,871 | ₩2,911 | ₩2,831 | ₩2,911 | +1.40% | 4.7천 |
|---|
| 2026.09.04 | ₩3,018 | ₩3,018 | ₩2,818 | ₩2,978 | -1.33% | 7.9천 |
|---|
| 2026.09.03 | ₩2,978 | ₩3,032 | ₩2,871 | ₩2,978 | 0.00% | 9.5천 |
|---|
| 2026.09.02 | ₩3,125 | ₩3,125 | ₩2,885 | ₩2,978 | -4.70% | 8.6천 |
|---|
| 2026.09.01 | ₩3,045 | ₩3,098 | ₩2,938 | ₩3,098 | +1.75% | 9.1천 |
|---|
| 2026.08.31 | ₩2,951 | ₩2,965 | ₩2,845 | ₩2,965 | +0.45% | 8.2천 |
|---|
| 2026.08.28 | ₩2,991 | ₩2,991 | ₩2,885 | ₩2,991 | 0.00% | 9.1천 |
|---|
| 2026.08.27 | ₩3,005 | ₩3,005 | ₩2,858 | ₩2,951 | -1.78% | 8.7천 |
|---|
| 2026.08.26 | ₩3,005 | ₩3,032 | ₩2,711 | ₩3,005 | 0.00% | 5.4만 |
|---|
| 2026.08.25 | ₩3,098 | ₩3,138 | ₩2,818 | ₩2,938 | -5.17% | 36.3만 |
|---|
| 2026.08.24 | ₩2,938 | ₩2,938 | ₩2,885 | ₩2,911 | -0.91% | 6.4천 |
|---|
| 2026.08.21 | ₩2,978 | ₩3,125 | ₩2,885 | ₩2,885 | -3.14% | 4천 |
|---|
| 2026.08.20 | ₩2,938 | ₩3,085 | ₩2,938 | ₩2,978 | +1.36% | 1.2만 |
|---|
| 2026.08.19 | ₩3,032 | ₩3,205 | ₩2,885 | ₩2,991 | -1.32% | 1.5만 |
|---|
| 2026.08.18 | ₩3,018 | ₩3,085 | ₩2,938 | ₩2,965 | -1.77% | 8.2천 |
|---|
| 2026.08.17 | ₩3,005 | ₩3,085 | ₩2,951 | ₩3,018 | +0.44% | 1.3만 |
|---|
| 2026.08.14 | ₩3,218 | ₩3,245 | ₩2,911 | ₩3,072 | -4.56% | 7.1만 |
|---|
| 2026.08.13 | ₩3,072 | ₩3,218 | ₩3,072 | ₩3,205 | +4.35% | 1.2만 |
|---|
| 2026.08.12 | ₩3,098 | ₩3,112 | ₩3,045 | ₩3,085 | -0.43% | 2.6천 |
|---|
| 2026.08.11 | ₩3,152 | ₩3,178 | ₩3,072 | ₩3,072 | -2.54% | 2.9천 |
|---|
| 2026.08.10 | ₩3,138 | ₩3,272 | ₩3,072 | ₩3,138 | 0.00% | 2.4천 |
|---|
| 2026.08.07 | ₩3,138 | ₩3,339 | ₩3,138 | ₩3,192 | +1.70% | 5.2천 |
|---|
| 2026.08.06 | ₩3,339 | ₩3,539 | ₩3,205 | ₩3,205 | -4.00% | 8.7천 |
|---|
| 2026.08.05 | ₩3,472 | ₩3,566 | ₩3,392 | ₩3,392 | -2.31% | 2.1천 |
|---|
| 2026.08.04 | ₩3,646 | ₩3,673 | ₩3,405 | ₩3,405 | -6.59% | 8.1천 |
|---|
| 2026.08.03 | ₩3,405 | ₩3,539 | ₩3,339 | ₩3,392 | -0.39% | 3.2천 |
|---|
| 2026.07.31 | ₩3,619 | ₩3,619 | ₩3,339 | ₩3,392 | -6.27% | 1.8천 |
|---|
| 2026.07.30 | ₩3,606 | ₩3,673 | ₩3,419 | ₩3,566 | -1.11% | 2.8천 |
|---|
| 2026.07.29 | ₩3,606 | ₩3,606 | ₩3,392 | ₩3,392 | -5.93% | 2.1천 |
|---|
| 2026.07.28 | ₩3,646 | ₩3,646 | ₩3,606 | ₩3,606 | -1.10% | 2.2천 |
|---|
| 2026.07.27 | ₩3,673 | ₩3,699 | ₩3,606 | ₩3,606 | -1.82% | 2.6천 |
|---|
| 2026.07.24 | ₩3,606 | ₩3,659 | ₩3,606 | ₩3,606 | 0.00% | 2천 |
|---|
| 2026.07.23 | ₩3,619 | ₩3,619 | ₩3,606 | ₩3,606 | -0.37% | 1.8천 |
|---|
| 2026.07.22 | ₩3,606 | ₩3,739 | ₩3,606 | ₩3,673 | +1.85% | 6.8천 |
|---|
| 2026.07.21 | ₩3,726 | ₩3,819 | ₩3,619 | ₩3,659 | -1.79% | 3.5천 |
|---|
| 2026.07.20 | ₩3,632 | ₩3,659 | ₩3,632 | ₩3,632 | 0.00% | 3.6천 |
|---|
| 2026.07.17 | ₩3,673 | ₩3,873 | ₩3,673 | ₩3,673 | 0.00% | 3.4천 |
|---|
| 2026.07.16 | ₩3,673 | ₩3,900 | ₩3,646 | ₩3,646 | -0.73% | 8.8천 |
|---|
| 2026.07.15 | ₩3,953 | ₩3,953 | ₩3,606 | ₩3,606 | -8.78% | 5천 |
|---|
| 2026.07.14 | ₩3,860 | ₩3,940 | ₩3,619 | ₩3,619 | -6.23% | 9.6천 |
|---|
| 2026.07.13 | ₩3,886 | ₩3,886 | ₩3,753 | ₩3,766 | -3.09% | 9.5천 |
|---|
| 2026.07.10 | ₩3,646 | ₩3,913 | ₩3,632 | ₩3,913 | +7.33% | 7.8천 |
|---|
| 2026.07.09 | ₩3,432 | ₩3,699 | ₩3,432 | ₩3,699 | +7.78% | 8.6천 |
|---|
| 2026.07.08 | ₩3,606 | ₩3,606 | ₩3,459 | ₩3,499 | -2.96% | 9.8천 |
|---|
| 2026.07.07 | ₩3,833 | ₩3,980 | ₩3,472 | ₩3,539 | -7.67% | 1.1만 |
|---|
| 2026.07.06 | ₩3,806 | ₩3,806 | ₩3,606 | ₩3,699 | -2.81% | 1.5만 |
|---|
| 2026.07.02 | ₩3,646 | ₩3,646 | ₩3,472 | ₩3,552 | -2.56% | 1.4만 |
|---|
| 2026.07.01 | ₩3,713 | ₩3,739 | ₩3,606 | ₩3,606 | -2.88% | 1만 |
|---|
| 2026.06.30 | ₩3,499 | ₩3,499 | ₩3,352 | ₩3,352 | -4.20% | 1.4만 |
|---|
| 2026.06.29 | ₩2,991 | ₩3,739 | ₩2,991 | ₩3,419 | +14.29% | 8.7만 |
|---|
| 2026.06.26 | ₩3,165 | ₩3,192 | ₩2,925 | ₩2,925 | -7.59% | 3만 |
|---|
| 2026.06.25 | ₩3,392 | ₩3,392 | ₩3,152 | ₩3,205 | -5.51% | 1.8만 |
|---|
| 2026.06.24 | ₩3,499 | ₩3,499 | ₩3,352 | ₩3,352 | -4.20% | 7.9천 |
|---|
| 2026.06.23 | ₩3,432 | ₩3,432 | ₩3,339 | ₩3,379 | -1.56% | 4.4천 |
|---|
| 2026.06.22 | ₩3,632 | ₩3,632 | ₩2,885 | ₩3,446 | -5.15% | 4.4만 |
|---|
| 2026.06.18 | ₩3,592 | ₩3,726 | ₩3,592 | ₩3,726 | +3.72% | 7.8천 |
|---|
| 2026.06.17 | ₩3,539 | ₩3,673 | ₩3,539 | ₩3,673 | +3.77% | 5.9천 |
|---|
| 2026.06.16 | ₩3,526 | ₩3,739 | ₩3,526 | ₩3,739 | +6.06% | 1만 |
|---|
| 2026.06.15 | ₩3,472 | ₩3,673 | ₩3,459 | ₩3,566 | +2.69% | 2.9천 |
|---|
| 2026.06.12 | ₩3,566 | ₩3,632 | ₩3,486 | ₩3,632 | +1.87% | 6.3천 |
|---|
| 2026.06.11 | ₩3,632 | ₩3,632 | ₩3,632 | ₩3,632 | 0.00% | 8.6천 |
|---|
| 2026.06.10 | ₩3,566 | ₩3,579 | ₩3,566 | ₩3,579 | +0.37% | 5.1천 |
|---|
| 2026.06.09 | ₩3,566 | ₩3,606 | ₩3,566 | ₩3,606 | +1.12% | 3.8천 |
|---|
| 2026.06.08 | ₩3,499 | ₩3,619 | ₩3,472 | ₩3,619 | +3.44% | 2.3천 |
|---|
| 2026.06.05 | ₩3,632 | ₩3,659 | ₩3,579 | ₩3,579 | -1.47% | 1.4천 |
|---|
| 2026.06.04 | ₩3,592 | ₩3,806 | ₩3,579 | ₩3,579 | -0.37% | 2.9천 |
|---|
| 2026.06.03 | ₩3,726 | ₩3,726 | ₩3,579 | ₩3,579 | -3.94% | 2.8천 |
|---|
| 2026.06.02 | ₩3,726 | ₩3,726 | ₩3,606 | ₩3,619 | -2.87% | 2.1천 |
|---|
| 2026.06.01 | ₩3,673 | ₩3,673 | ₩3,673 | ₩3,673 | 0.00% | 2.5천 |
|---|
| 2026.05.29 | ₩3,566 | ₩3,713 | ₩3,459 | ₩3,606 | +1.12% | 3.4천 |
|---|
| 2026.05.28 | ₩3,659 | ₩3,659 | ₩3,659 | ₩3,659 | 0.00% | 3천 |
|---|
| 2026.05.27 | ₩3,713 | ₩3,713 | ₩3,566 | ₩3,566 | -3.96% | 1.2천 |
|---|
| 2026.05.26 | ₩3,726 | ₩3,779 | ₩3,579 | ₩3,632 | -2.51% | 3.7천 |
|---|
| 2026.05.22 | ₩3,579 | ₩3,779 | ₩3,579 | ₩3,779 | +5.60% | 1.1천 |
|---|
| 2026.05.21 | ₩3,659 | ₩3,659 | ₩3,579 | ₩3,659 | 0.00% | 4.5천 |
|---|
| 2026.05.20 | ₩3,592 | ₩3,592 | ₩3,459 | ₩3,459 | -3.72% | 4.5천 |
|---|
| 2026.05.19 | ₩3,673 | ₩3,860 | ₩3,673 | ₩3,860 | +5.09% | 1.5천 |
|---|
| 2026.05.18 | ₩3,713 | ₩3,806 | ₩3,699 | ₩3,739 | +0.72% | 2.2천 |
|---|
| 2026.05.15 | ₩3,713 | ₩3,860 | ₩3,713 | ₩3,739 | +0.72% | 1.8천 |
|---|
| 2026.05.14 | ₩3,900 | ₩3,900 | ₩3,900 | ₩3,900 | 0.00% | 900 |
|---|
| 2026.05.13 | ₩3,739 | ₩3,940 | ₩3,472 | ₩3,686 | -1.43% | 5.2천 |
|---|
| 2026.05.12 | ₩3,779 | ₩3,779 | ₩3,539 | ₩3,539 | -6.36% | 4.7천 |
|---|
| 2026.05.11 | ₩3,926 | ₩3,953 | ₩3,713 | ₩3,713 | -5.44% | 7.4천 |
|---|
| 2026.05.08 | ₩3,940 | ₩3,940 | ₩3,926 | ₩3,926 | -0.34% | 2천 |
|---|
| 2026.05.07 | ₩3,846 | ₩3,886 | ₩3,806 | ₩3,873 | +0.69% | 2.4천 |
|---|
| 2026.05.06 | ₩3,632 | ₩3,940 | ₩3,632 | ₩3,753 | +3.31% | 2.9천 |
|---|
| 2026.05.05 | ₩3,940 | ₩3,940 | ₩3,926 | ₩3,926 | -0.34% | 2.3천 |
|---|
| 2026.05.04 | ₩3,753 | ₩3,940 | ₩3,606 | ₩3,606 | -3.91% | 6.4천 |
|---|
| 2026.05.01 | ₩3,646 | ₩3,779 | ₩3,646 | ₩3,686 | +1.10% | 2.3천 |
|---|
| 2026.04.30 | ₩3,632 | ₩3,779 | ₩3,632 | ₩3,753 | +3.31% | 900 |
|---|
| 2026.04.29 | ₩3,779 | ₩3,779 | ₩3,739 | ₩3,739 | -1.06% | 1.6천 |
|---|
| 2026.04.28 | ₩3,779 | ₩3,779 | ₩3,779 | ₩3,779 | 0.00% | 800 |
|---|
| 2026.04.27 | ₩3,766 | ₩3,766 | ₩3,499 | ₩3,566 | -5.32% | 2.2천 |
|---|
| 2026.04.24 | ₩3,632 | ₩3,739 | ₩3,606 | ₩3,726 | +2.57% | 9.5천 |
|---|
| 2026.04.23 | ₩3,472 | ₩3,673 | ₩3,472 | ₩3,632 | +4.62% | 9.6천 |
|---|
| 2026.04.22 | ₩3,432 | ₩3,753 | ₩3,432 | ₩3,632 | +5.84% | 3.9천 |
|---|
| 2026.04.21 | ₩3,940 | ₩3,953 | ₩3,606 | ₩3,886 | -1.36% | 6.1천 |
|---|
| 2026.04.20 | ₩3,713 | ₩3,819 | ₩3,405 | ₩3,405 | -8.27% | 3.2천 |
|---|
| 2026.04.17 | ₩3,579 | ₩3,926 | ₩3,579 | ₩3,713 | +3.73% | 7천 |
|---|
| 2026.04.16 | ₩3,646 | ₩3,646 | ₩3,539 | ₩3,579 | -1.83% | 1.5천 |
|---|
| 2026.04.15 | ₩3,419 | ₩3,539 | ₩3,419 | ₩3,512 | +2.73% | 500 |
|---|
| 2026.04.14 | ₩3,539 | ₩3,552 | ₩3,472 | ₩3,472 | -1.89% | 2.2천 |
|---|
| 2026.04.13 | ₩3,419 | ₩3,419 | ₩3,419 | ₩3,419 | 0.00% | 600 |
|---|
| 2026.04.10 | ₩3,499 | ₩3,499 | ₩3,339 | ₩3,339 | -4.58% | 5.8천 |
|---|
| 2026.04.09 | ₩3,512 | ₩3,566 | ₩3,486 | ₩3,486 | -0.76% | 1.1천 |
|---|
| 2026.04.08 | ₩3,619 | ₩3,619 | ₩3,619 | ₩3,619 | 0.00% | 1천 |
|---|
| 2026.04.07 | ₩3,619 | ₩3,686 | ₩3,619 | ₩3,646 | +0.74% | 2.3천 |
|---|
| 2026.04.06 | ₩3,392 | ₩3,539 | ₩3,392 | ₩3,539 | +4.33% | 2.1천 |
|---|
| 2026.04.02 | ₩3,392 | ₩3,392 | ₩3,392 | ₩3,392 | 0.00% | 600 |
|---|
| 2026.04.01 | ₩3,419 | ₩3,552 | ₩3,419 | ₩3,526 | +3.13% | 2.4천 |
|---|
| 2026.03.31 | ₩3,472 | ₩3,472 | ₩3,432 | ₩3,432 | -1.15% | 1.5천 |
|---|
| 2026.03.30 | ₩3,579 | ₩3,579 | ₩3,392 | ₩3,392 | -5.22% | 1.5천 |
|---|
| 2026.03.27 | ₩3,499 | ₩3,499 | ₩3,352 | ₩3,352 | -4.20% | 1.8천 |
|---|
| 2026.03.26 | ₩3,352 | ₩3,632 | ₩3,352 | ₩3,392 | +1.20% | 3.2천 |
|---|
| 2026.03.25 | ₩3,472 | ₩3,539 | ₩3,365 | ₩3,392 | -2.31% | 3.2천 |
|---|
| 2026.03.24 | ₩3,526 | ₩3,526 | ₩3,352 | ₩3,352 | -4.92% | 4.5천 |
|---|
| 2026.03.23 | ₩3,526 | ₩3,566 | ₩3,352 | ₩3,539 | +0.38% | 3.3천 |
|---|
| 2026.03.20 | ₩3,566 | ₩3,606 | ₩3,339 | ₩3,339 | -6.37% | 8천 |
|---|
| 2026.03.19 | ₩3,432 | ₩3,592 | ₩3,432 | ₩3,592 | +4.67% | 3.8천 |
|---|
| 2026.03.18 | ₩3,405 | ₩3,539 | ₩3,405 | ₩3,512 | +3.14% | 2.2천 |
|---|
| 2026.03.17 | ₩3,592 | ₩3,632 | ₩3,432 | ₩3,539 | -1.49% | 2.9천 |
|---|
| 2026.03.16 | ₩3,713 | ₩3,713 | ₩3,592 | ₩3,592 | -3.24% | 1.3천 |
|---|
| 2026.03.13 | ₩3,539 | ₩3,539 | ₩3,472 | ₩3,472 | -1.89% | 1.2천 |
|---|
| 2026.03.12 | ₩3,459 | ₩3,499 | ₩3,459 | ₩3,486 | +0.77% | 1.4천 |
|---|
| 2026.03.11 | ₩3,472 | ₩3,646 | ₩3,472 | ₩3,606 | +3.85% | 5천 |
|---|
| 2026.03.10 | ₩3,526 | ₩3,619 | ₩3,526 | ₩3,619 | +2.65% | 1천 |
|---|
| 2026.03.09 | ₩3,753 | ₩3,753 | ₩3,632 | ₩3,659 | -2.49% | 1천 |
|---|
| 2026.03.06 | ₩3,512 | ₩3,619 | ₩3,512 | ₩3,619 | +3.04% | 3.8천 |
|---|
| 2026.03.05 | ₩3,566 | ₩3,566 | ₩3,512 | ₩3,512 | -1.50% | 1.4천 |
|---|
| 2026.03.04 | ₩3,592 | ₩3,619 | ₩3,499 | ₩3,579 | -0.37% | 2천 |
|---|
| 2026.03.03 | ₩3,512 | ₩3,766 | ₩3,405 | ₩3,499 | -0.38% | 9천 |
|---|
| 2026.03.02 | ₩3,646 | ₩3,646 | ₩3,432 | ₩3,472 | -4.76% | 4.1천 |
|---|
| 2026.02.27 | ₩3,619 | ₩3,619 | ₩3,365 | ₩3,606 | -0.37% | 4천 |
|---|
| 2026.02.26 | ₩3,419 | ₩3,659 | ₩3,379 | ₩3,632 | +6.25% | 1만 |
|---|
| 2026.02.25 | ₩3,526 | ₩3,632 | ₩3,459 | ₩3,619 | +2.65% | 3천 |
|---|
| 2026.02.24 | ₩3,526 | ₩3,579 | ₩3,526 | ₩3,579 | +1.52% | 1.3천 |
|---|
| 2026.02.23 | ₩3,566 | ₩3,566 | ₩3,472 | ₩3,472 | -2.62% | 2천 |
|---|
| 2026.02.20 | ₩3,606 | ₩3,632 | ₩3,472 | ₩3,566 | -1.11% | 6.8천 |
|---|
| 2026.02.19 | ₩3,432 | ₩3,632 | ₩3,405 | ₩3,526 | +2.72% | 1.6천 |
|---|
| 2026.02.18 | ₩3,405 | ₩3,592 | ₩3,405 | ₩3,419 | +0.39% | 1.9천 |
|---|
| 2026.02.17 | ₩3,472 | ₩3,619 | ₩3,405 | ₩3,446 | -0.77% | 5.3천 |
|---|
| 2026.02.13 | ₩3,539 | ₩3,539 | ₩3,446 | ₩3,446 | -2.64% | 1천 |
|---|
| 2026.02.12 | ₩3,486 | ₩3,486 | ₩3,405 | ₩3,405 | -2.30% | 1.4천 |
|---|
| 2026.02.11 | ₩3,512 | ₩3,566 | ₩3,499 | ₩3,512 | 0.00% | 1.8천 |
|---|
| 2026.02.10 | ₩3,486 | ₩3,632 | ₩3,486 | ₩3,499 | +0.38% | 1.3천 |
|---|
| 2026.02.09 | ₩3,472 | ₩3,659 | ₩3,472 | ₩3,499 | +0.77% | 7.6천 |
|---|
| 2026.02.06 | ₩3,673 | ₩3,819 | ₩3,472 | ₩3,472 | -5.45% | 3.4천 |
|---|
| 2026.02.05 | ₩3,606 | ₩3,886 | ₩3,539 | ₩3,552 | -1.48% | 1.3만 |
|---|
| 2026.02.04 | ₩3,753 | ₩3,753 | ₩3,632 | ₩3,686 | -1.78% | 3.2천 |
|---|
| 2026.02.03 | ₩3,779 | ₩3,779 | ₩3,632 | ₩3,726 | -1.41% | 6.5천 |
|---|
| 2026.02.02 | ₩3,619 | ₩3,673 | ₩3,552 | ₩3,632 | +0.37% | 8.3천 |
|---|
| 2026.01.30 | ₩3,739 | ₩3,860 | ₩3,726 | ₩3,726 | -0.36% | 2.4천 |
|---|
| 2026.01.29 | ₩3,713 | ₩3,819 | ₩3,713 | ₩3,779 | +1.80% | 4.8천 |
|---|
| 2026.01.28 | ₩3,699 | ₩3,886 | ₩3,606 | ₩3,713 | +0.36% | 1.6만 |
|---|
| 2026.01.27 | ₩3,632 | ₩3,753 | ₩3,632 | ₩3,739 | +2.94% | 5.6천 |
|---|
| 2026.01.26 | ₩3,632 | ₩3,739 | ₩3,632 | ₩3,739 | +2.94% | 3천 |
|---|
| 2026.01.23 | ₩3,873 | ₩3,873 | ₩3,673 | ₩3,673 | -5.17% | 3.4천 |
|---|
| 2026.01.22 | ₩3,673 | ₩3,779 | ₩3,606 | ₩3,619 | -1.45% | 5천 |
|---|
| 2026.01.21 | ₩3,913 | ₩3,993 | ₩3,552 | ₩3,552 | -9.22% | 1만 |
|---|
| 2026.01.20 | ₩4,006 | ₩4,087 | ₩3,886 | ₩4,087 | +2.00% | 2.2만 |
|---|
| 2026.01.16 | ₩3,873 | ₩4,033 | ₩3,873 | ₩3,966 | +2.41% | 1.7천 |
|---|
| 2026.01.15 | ₩3,926 | ₩4,073 | ₩3,913 | ₩4,006 | +2.04% | 3.1천 |
|---|
| 2026.01.14 | ₩3,860 | ₩3,966 | ₩3,713 | ₩3,913 | +1.38% | 1.1만 |
|---|
| 2026.01.13 | ₩3,900 | ₩3,913 | ₩3,766 | ₩3,806 | -2.40% | 5.8천 |
|---|
| 2026.01.12 | ₩3,886 | ₩4,073 | ₩3,739 | ₩3,886 | 0.00% | 1.3만 |
|---|
| 2026.01.09 | ₩4,006 | ₩4,113 | ₩3,846 | ₩3,846 | -4.00% | 8.3천 |
|---|
| 2026.01.08 | ₩4,087 | ₩4,087 | ₩4,006 | ₩4,006 | -1.96% | 3.4천 |
|---|
| 2026.01.07 | ₩4,127 | ₩4,153 | ₩4,073 | ₩4,073 | -1.29% | 1.1천 |
|---|
| 2026.01.06 | ₩4,220 | ₩4,327 | ₩4,127 | ₩4,127 | -2.22% | 4.9천 |
|---|
| 2026.01.05 | ₩4,233 | ₩4,300 | ₩4,113 | ₩4,113 | -2.84% | 1.3만 |
|---|
| 2026.01.02 | ₩4,127 | ₩4,460 | ₩4,020 | ₩4,233 | +2.59% | 4.2천 |
|---|
| 2025.12.31 | ₩4,207 | ₩4,247 | ₩4,006 | ₩4,073 | -3.17% | 1.3만 |
|---|
| 2025.12.30 | ₩4,207 | ₩4,207 | ₩3,873 | ₩4,060 | -3.49% | 1.4만 |
|---|
| 2025.12.29 | ₩4,087 | ₩4,300 | ₩3,940 | ₩4,046 | -0.98% | 2.9만 |
|---|
| 2025.12.26 | ₩4,087 | ₩4,407 | ₩3,926 | ₩4,207 | +2.94% | 5.4만 |
|---|
| 2025.12.24 | ₩3,993 | ₩4,180 | ₩3,819 | ₩4,113 | +3.01% | 1.5만 |
|---|
| 2025.12.23 | ₩4,006 | ₩4,541 | ₩4,006 | ₩4,087 | +2.00% | 3.9만 |
|---|
| 2025.12.22 | ₩3,739 | ₩4,514 | ₩3,739 | ₩4,073 | +8.93% | 4.1만 |
|---|
| 2025.12.19 | ₩3,846 | ₩3,846 | ₩3,739 | ₩3,753 | -2.43% | 2.5천 |
|---|
| 2025.12.18 | ₩3,900 | ₩3,980 | ₩3,873 | ₩3,873 | -0.68% | 6.1천 |
|---|
| 2025.12.17 | ₩3,793 | ₩3,913 | ₩3,793 | ₩3,913 | +3.17% | 5.9천 |
|---|
| 2025.12.16 | ₩3,779 | ₩3,886 | ₩3,779 | ₩3,793 | +0.35% | 2만 |
|---|
| 2025.12.15 | ₩3,940 | ₩3,993 | ₩3,766 | ₩3,766 | -4.41% | 3.3천 |
|---|
| 2025.12.12 | ₩3,980 | ₩4,006 | ₩3,753 | ₩3,926 | -1.34% | 2천 |
|---|
| 2025.12.11 | ₩3,753 | ₩3,993 | ₩3,753 | ₩3,993 | +6.41% | 5.1천 |
|---|
| 2025.12.10 | ₩3,886 | ₩3,993 | ₩3,806 | ₩3,806 | -2.06% | 6.2천 |
|---|
| 2025.12.09 | ₩3,886 | ₩4,006 | ₩3,886 | ₩3,900 | +0.34% | 5.6천 |
|---|
| 2025.12.08 | ₩3,980 | ₩3,993 | ₩3,873 | ₩3,873 | -2.68% | 4.3천 |
|---|
| 2025.12.05 | ₩3,913 | ₩4,006 | ₩3,753 | ₩3,806 | -2.73% | 1.5만 |
|---|
| 2025.12.04 | ₩3,886 | ₩4,006 | ₩3,619 | ₩3,940 | +1.37% | 1.4만 |
|---|
| 2025.12.03 | ₩3,806 | ₩3,940 | ₩3,686 | ₩3,860 | +1.40% | 4.3천 |
|---|
| 2025.12.02 | ₩3,900 | ₩3,940 | ₩3,632 | ₩3,806 | -2.40% | 1.2만 |
|---|
| 2025.12.01 | ₩3,779 | ₩3,926 | ₩3,739 | ₩3,913 | +3.53% | 7.6천 |
|---|
| 2025.11.28 | ₩3,606 | ₩3,606 | ₩3,566 | ₩3,566 | -1.11% | 1.5천 |
|---|
| 2025.11.26 | ₩3,632 | ₩3,846 | ₩3,486 | ₩3,606 | -0.74% | 6.9천 |
|---|
| 2025.11.25 | ₩3,499 | ₩3,646 | ₩3,486 | ₩3,646 | +4.20% | 1.3만 |
|---|
| 2025.11.24 | ₩3,486 | ₩3,486 | ₩3,379 | ₩3,446 | -1.15% | 6.3천 |
|---|
| 2025.11.21 | ₩3,472 | ₩3,472 | ₩3,352 | ₩3,459 | -0.38% | 1.3만 |
|---|
| 2025.11.20 | ₩3,486 | ₩3,659 | ₩3,339 | ₩3,419 | -1.92% | 9천 |
|---|
| 2025.11.19 | ₩3,365 | ₩3,713 | ₩3,352 | ₩3,352 | -0.40% | 1.8천 |
|---|
| 2025.11.18 | ₩3,472 | ₩3,472 | ₩3,339 | ₩3,365 | -3.08% | 9.4천 |
|---|
| 2025.11.17 | ₩3,419 | ₩3,686 | ₩3,419 | ₩3,526 | +3.13% | 3.3천 |
|---|
| 2025.11.14 | ₩3,793 | ₩3,793 | ₩3,419 | ₩3,566 | -5.99% | 9천 |
|---|
| 2025.11.13 | ₩3,446 | ₩3,873 | ₩3,432 | ₩3,686 | +6.98% | 9.4천 |
|---|
| 2025.11.12 | ₩3,619 | ₩3,619 | ₩3,339 | ₩3,446 | -4.80% | 2.8만 |
|---|
| 2025.11.11 | ₩3,566 | ₩3,606 | ₩3,352 | ₩3,432 | -3.75% | 9.2천 |
|---|
| 2025.11.10 | ₩3,779 | ₩3,779 | ₩3,405 | ₩3,499 | -7.42% | 5.6만 |
|---|
| 2025.11.07 | ₩3,766 | ₩3,860 | ₩3,673 | ₩3,766 | 0.00% | 3.4천 |
|---|
| 2025.11.06 | ₩3,739 | ₩3,940 | ₩3,739 | ₩3,860 | +3.21% | 9.1천 |
|---|
| 2025.11.05 | ₩3,886 | ₩4,006 | ₩3,673 | ₩3,766 | -3.09% | 2.1만 |
|---|
| 2025.11.04 | ₩4,100 | ₩4,100 | ₩3,940 | ₩4,020 | -1.95% | 1.4만 |
|---|
| 2025.11.03 | ₩4,247 | ₩4,527 | ₩3,953 | ₩4,127 | -2.83% | 1만 |
|---|
| 2025.10.31 | ₩4,687 | ₩4,687 | ₩3,325 | ₩4,207 | -10.26% | 12.3만 |
|---|
| 2025.10.30 | ₩4,661 | ₩4,888 | ₩4,594 | ₩4,661 | 0.00% | 6천 |
|---|
| 2025.10.29 | ₩4,687 | ₩4,995 | ₩4,687 | ₩4,741 | +1.14% | 3.7천 |
|---|
| 2025.10.28 | ₩4,714 | ₩5,128 | ₩4,714 | ₩4,741 | +0.57% | 5.5천 |
|---|
| 2025.10.27 | ₩4,915 | ₩5,128 | ₩4,861 | ₩5,115 | +4.08% | 5.4천 |
|---|
| 2025.10.24 | ₩5,035 | ₩5,115 | ₩4,955 | ₩4,955 | -1.59% | 4.3천 |
|---|
| 2025.10.23 | ₩5,075 | ₩5,182 | ₩5,008 | ₩5,008 | -1.32% | 1.4만 |
|---|
| 2025.10.22 | ₩5,142 | ₩5,342 | ₩5,142 | ₩5,208 | +1.30% | 1.8천 |
|---|
| 2025.10.21 | ₩5,088 | ₩5,302 | ₩4,915 | ₩5,208 | +2.36% | 3.4천 |
|---|
| 2025.10.20 | ₩5,115 | ₩5,302 | ₩4,861 | ₩5,075 | -0.78% | 9.2천 |
|---|
| 2025.10.17 | ₩4,808 | ₩5,048 | ₩4,808 | ₩5,008 | +4.17% | 1.6만 |
|---|
| 2025.10.16 | ₩4,808 | ₩4,968 | ₩4,621 | ₩4,674 | -2.78% | 5.4천 |
|---|
| 2025.10.15 | ₩4,661 | ₩4,888 | ₩4,661 | ₩4,808 | +3.15% | 5.9천 |
|---|
| 2025.10.14 | ₩4,581 | ₩4,834 | ₩4,554 | ₩4,794 | +4.66% | 2.2만 |
|---|
| 2025.10.13 | ₩4,821 | ₩4,861 | ₩4,407 | ₩4,501 | -6.65% | 3.2만 |
|---|
| 2025.10.10 | ₩4,674 | ₩4,995 | ₩4,581 | ₩4,995 | +6.86% | 7.1천 |
|---|