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 | ₩2,538 | ₩2,845 | ₩2,538 | ₩2,819 | +11.05% | 1.3만 |
| 2026.10.08 | ₩2,498 | ₩2,498 | ₩2,365 | ₩2,498 | 0.00% | 5.3천 |
| 2026.10.07 | ₩2,445 | ₩2,658 | ₩2,445 | ₩2,445 | 0.00% | 9.7천 |
| 2026.10.06 | ₩2,712 | ₩2,712 | ₩2,498 | ₩2,498 | -7.88% | 7.4천 |
| 2026.10.05 | ₩2,886 | ₩2,886 | ₩2,605 | ₩2,672 | -7.41% | 1.8만 |
| 2026.10.02 | ₩2,378 | ₩2,739 | ₩2,284 | ₩2,632 | +10.67% | 3.2만 |
| 2026.10.01 | ₩2,365 | ₩2,378 | ₩2,204 | ₩2,378 | +0.56% | 1.1만 |
| 2026.09.30 | ₩2,391 | ₩2,418 | ₩2,324 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,338 |
| -2.23% |
| 9.2천 |
| 2026.09.29 | ₩2,351 | ₩2,592 | ₩2,338 | ₩2,378 | +1.14% | 8.3천 |
|---|
| 2026.09.28 | ₩2,511 | ₩2,511 | ₩2,298 | ₩2,365 | -5.85% | 7.2천 |
|---|
| 2026.09.25 | ₩2,445 | ₩2,592 | ₩2,405 | ₩2,592 | +6.01% | 5.2천 |
|---|
| 2026.09.24 | ₩2,538 | ₩2,578 | ₩2,431 | ₩2,471 | -2.63% | 2.7천 |
|---|
| 2026.09.23 | ₩2,618 | ₩2,672 | ₩2,511 | ₩2,525 | -3.57% | 7.2천 |
|---|
| 2026.09.22 | ₩2,845 | ₩2,845 | ₩2,618 | ₩2,632 | -7.51% | 2.8천 |
|---|
| 2026.09.21 | ₩2,698 | ₩2,739 | ₩2,672 | ₩2,712 | +0.50% | 5.7천 |
|---|
| 2026.09.18 | ₩2,712 | ₩2,859 | ₩2,511 | ₩2,859 | +5.42% | 2.1만 |
|---|
| 2026.09.17 | ₩2,605 | ₩2,779 | ₩2,538 | ₩2,578 | -1.03% | 3.4천 |
|---|
| 2026.09.16 | ₩2,511 | ₩2,592 | ₩2,431 | ₩2,511 | 0.00% | 1.7만 |
|---|
| 2026.09.15 | ₩2,538 | ₩2,658 | ₩2,511 | ₩2,525 | -0.53% | 6.5천 |
|---|
| 2026.09.14 | ₩2,926 | ₩2,926 | ₩2,525 | ₩2,538 | -13.24% | 3.3만 |
|---|
| 2026.09.11 | ₩2,899 | ₩2,899 | ₩2,805 | ₩2,805 | -3.23% | 6.2천 |
|---|
| 2026.09.10 | ₩2,779 | ₩2,979 | ₩2,739 | ₩2,912 | +4.81% | 6.2천 |
|---|
| 2026.09.09 | ₩2,872 | ₩2,952 | ₩2,739 | ₩2,792 | -2.79% | 4.5천 |
|---|
| 2026.09.08 | ₩2,872 | ₩2,912 | ₩2,832 | ₩2,912 | +1.40% | 4.7천 |
|---|
| 2026.09.04 | ₩3,019 | ₩3,019 | ₩2,819 | ₩2,979 | -1.33% | 7.9천 |
|---|
| 2026.09.03 | ₩2,979 | ₩3,032 | ₩2,872 | ₩2,979 | 0.00% | 9.5천 |
|---|
| 2026.09.02 | ₩3,126 | ₩3,126 | ₩2,886 | ₩2,979 | -4.70% | 8.6천 |
|---|
| 2026.09.01 | ₩3,046 | ₩3,099 | ₩2,939 | ₩3,099 | +1.75% | 9.1천 |
|---|
| 2026.08.31 | ₩2,952 | ₩2,966 | ₩2,845 | ₩2,966 | +0.45% | 8.2천 |
|---|
| 2026.08.28 | ₩2,992 | ₩2,992 | ₩2,886 | ₩2,992 | 0.00% | 9.1천 |
|---|
| 2026.08.27 | ₩3,006 | ₩3,006 | ₩2,859 | ₩2,952 | -1.78% | 8.7천 |
|---|
| 2026.08.26 | ₩3,006 | ₩3,032 | ₩2,712 | ₩3,006 | 0.00% | 5.4만 |
|---|
| 2026.08.25 | ₩3,099 | ₩3,139 | ₩2,819 | ₩2,939 | -5.17% | 36.3만 |
|---|
| 2026.08.24 | ₩2,939 | ₩2,939 | ₩2,886 | ₩2,912 | -0.91% | 6.4천 |
|---|
| 2026.08.21 | ₩2,979 | ₩3,126 | ₩2,886 | ₩2,886 | -3.14% | 4천 |
|---|
| 2026.08.20 | ₩2,939 | ₩3,086 | ₩2,939 | ₩2,979 | +1.36% | 1.2만 |
|---|
| 2026.08.19 | ₩3,032 | ₩3,206 | ₩2,886 | ₩2,992 | -1.32% | 1.5만 |
|---|
| 2026.08.18 | ₩3,019 | ₩3,086 | ₩2,939 | ₩2,966 | -1.77% | 8.2천 |
|---|
| 2026.08.17 | ₩3,006 | ₩3,086 | ₩2,952 | ₩3,019 | +0.44% | 1.3만 |
|---|
| 2026.08.14 | ₩3,219 | ₩3,246 | ₩2,912 | ₩3,073 | -4.56% | 7.1만 |
|---|
| 2026.08.13 | ₩3,073 | ₩3,219 | ₩3,073 | ₩3,206 | +4.35% | 1.2만 |
|---|
| 2026.08.12 | ₩3,099 | ₩3,113 | ₩3,046 | ₩3,086 | -0.43% | 2.6천 |
|---|
| 2026.08.11 | ₩3,153 | ₩3,179 | ₩3,073 | ₩3,073 | -2.54% | 2.9천 |
|---|
| 2026.08.10 | ₩3,139 | ₩3,273 | ₩3,073 | ₩3,139 | 0.00% | 2.4천 |
|---|
| 2026.08.07 | ₩3,139 | ₩3,340 | ₩3,139 | ₩3,193 | +1.70% | 5.2천 |
|---|
| 2026.08.06 | ₩3,340 | ₩3,540 | ₩3,206 | ₩3,206 | -4.00% | 8.7천 |
|---|
| 2026.08.05 | ₩3,473 | ₩3,567 | ₩3,393 | ₩3,393 | -2.31% | 2.1천 |
|---|
| 2026.08.04 | ₩3,647 | ₩3,674 | ₩3,406 | ₩3,406 | -6.59% | 8.1천 |
|---|
| 2026.08.03 | ₩3,406 | ₩3,540 | ₩3,340 | ₩3,393 | -0.39% | 3.2천 |
|---|
| 2026.07.31 | ₩3,620 | ₩3,620 | ₩3,340 | ₩3,393 | -6.27% | 1.8천 |
|---|
| 2026.07.30 | ₩3,607 | ₩3,674 | ₩3,420 | ₩3,567 | -1.11% | 2.8천 |
|---|
| 2026.07.29 | ₩3,607 | ₩3,607 | ₩3,393 | ₩3,393 | -5.93% | 2.1천 |
|---|
| 2026.07.28 | ₩3,647 | ₩3,647 | ₩3,607 | ₩3,607 | -1.10% | 2.2천 |
|---|
| 2026.07.27 | ₩3,674 | ₩3,700 | ₩3,607 | ₩3,607 | -1.82% | 2.6천 |
|---|
| 2026.07.24 | ₩3,607 | ₩3,660 | ₩3,607 | ₩3,607 | 0.00% | 2천 |
|---|
| 2026.07.23 | ₩3,620 | ₩3,620 | ₩3,607 | ₩3,607 | -0.37% | 1.8천 |
|---|
| 2026.07.22 | ₩3,607 | ₩3,740 | ₩3,607 | ₩3,674 | +1.85% | 6.8천 |
|---|
| 2026.07.21 | ₩3,727 | ₩3,821 | ₩3,620 | ₩3,660 | -1.79% | 3.5천 |
|---|
| 2026.07.20 | ₩3,634 | ₩3,660 | ₩3,634 | ₩3,634 | 0.00% | 3.6천 |
|---|
| 2026.07.17 | ₩3,674 | ₩3,874 | ₩3,674 | ₩3,674 | 0.00% | 3.4천 |
|---|
| 2026.07.16 | ₩3,674 | ₩3,901 | ₩3,647 | ₩3,647 | -0.73% | 8.8천 |
|---|
| 2026.07.15 | ₩3,954 | ₩3,954 | ₩3,607 | ₩3,607 | -8.78% | 5천 |
|---|
| 2026.07.14 | ₩3,861 | ₩3,941 | ₩3,620 | ₩3,620 | -6.23% | 9.6천 |
|---|
| 2026.07.13 | ₩3,887 | ₩3,887 | ₩3,754 | ₩3,767 | -3.09% | 9.5천 |
|---|
| 2026.07.10 | ₩3,647 | ₩3,914 | ₩3,634 | ₩3,914 | +7.33% | 7.8천 |
|---|
| 2026.07.09 | ₩3,433 | ₩3,700 | ₩3,433 | ₩3,700 | +7.78% | 8.6천 |
|---|
| 2026.07.08 | ₩3,607 | ₩3,607 | ₩3,460 | ₩3,500 | -2.96% | 9.8천 |
|---|
| 2026.07.07 | ₩3,834 | ₩3,981 | ₩3,473 | ₩3,540 | -7.67% | 1.1만 |
|---|
| 2026.07.06 | ₩3,807 | ₩3,807 | ₩3,607 | ₩3,700 | -2.81% | 1.5만 |
|---|
| 2026.07.02 | ₩3,647 | ₩3,647 | ₩3,473 | ₩3,553 | -2.56% | 1.4만 |
|---|
| 2026.07.01 | ₩3,714 | ₩3,740 | ₩3,607 | ₩3,607 | -2.88% | 1만 |
|---|
| 2026.06.30 | ₩3,500 | ₩3,500 | ₩3,353 | ₩3,353 | -4.20% | 1.4만 |
|---|
| 2026.06.29 | ₩2,992 | ₩3,740 | ₩2,992 | ₩3,420 | +14.29% | 8.7만 |
|---|
| 2026.06.26 | ₩3,166 | ₩3,193 | ₩2,926 | ₩2,926 | -7.59% | 3만 |
|---|
| 2026.06.25 | ₩3,393 | ₩3,393 | ₩3,153 | ₩3,206 | -5.51% | 1.8만 |
|---|
| 2026.06.24 | ₩3,500 | ₩3,500 | ₩3,353 | ₩3,353 | -4.20% | 7.9천 |
|---|
| 2026.06.23 | ₩3,433 | ₩3,433 | ₩3,340 | ₩3,380 | -1.56% | 4.4천 |
|---|
| 2026.06.22 | ₩3,634 | ₩3,634 | ₩2,886 | ₩3,447 | -5.15% | 4.4만 |
|---|
| 2026.06.18 | ₩3,594 | ₩3,727 | ₩3,594 | ₩3,727 | +3.72% | 7.8천 |
|---|
| 2026.06.17 | ₩3,540 | ₩3,674 | ₩3,540 | ₩3,674 | +3.77% | 5.9천 |
|---|
| 2026.06.16 | ₩3,527 | ₩3,740 | ₩3,527 | ₩3,740 | +6.06% | 1만 |
|---|
| 2026.06.15 | ₩3,473 | ₩3,674 | ₩3,460 | ₩3,567 | +2.69% | 2.9천 |
|---|
| 2026.06.12 | ₩3,567 | ₩3,634 | ₩3,487 | ₩3,634 | +1.87% | 6.3천 |
|---|
| 2026.06.11 | ₩3,634 | ₩3,634 | ₩3,634 | ₩3,634 | 0.00% | 8.6천 |
|---|
| 2026.06.10 | ₩3,567 | ₩3,580 | ₩3,567 | ₩3,580 | +0.37% | 5.1천 |
|---|
| 2026.06.09 | ₩3,567 | ₩3,607 | ₩3,567 | ₩3,607 | +1.12% | 3.8천 |
|---|
| 2026.06.08 | ₩3,500 | ₩3,620 | ₩3,473 | ₩3,620 | +3.44% | 2.3천 |
|---|
| 2026.06.05 | ₩3,634 | ₩3,660 | ₩3,580 | ₩3,580 | -1.47% | 1.4천 |
|---|
| 2026.06.04 | ₩3,594 | ₩3,807 | ₩3,580 | ₩3,580 | -0.37% | 2.9천 |
|---|
| 2026.06.03 | ₩3,727 | ₩3,727 | ₩3,580 | ₩3,580 | -3.94% | 2.8천 |
|---|
| 2026.06.02 | ₩3,727 | ₩3,727 | ₩3,607 | ₩3,620 | -2.87% | 2.1천 |
|---|
| 2026.06.01 | ₩3,674 | ₩3,674 | ₩3,674 | ₩3,674 | 0.00% | 2.5천 |
|---|
| 2026.05.29 | ₩3,567 | ₩3,714 | ₩3,460 | ₩3,607 | +1.12% | 3.4천 |
|---|
| 2026.05.28 | ₩3,660 | ₩3,660 | ₩3,660 | ₩3,660 | 0.00% | 3천 |
|---|
| 2026.05.27 | ₩3,714 | ₩3,714 | ₩3,567 | ₩3,567 | -3.96% | 1.2천 |
|---|
| 2026.05.26 | ₩3,727 | ₩3,781 | ₩3,580 | ₩3,634 | -2.51% | 3.7천 |
|---|
| 2026.05.22 | ₩3,580 | ₩3,781 | ₩3,580 | ₩3,781 | +5.60% | 1.1천 |
|---|
| 2026.05.21 | ₩3,660 | ₩3,660 | ₩3,580 | ₩3,660 | 0.00% | 4.5천 |
|---|
| 2026.05.20 | ₩3,594 | ₩3,594 | ₩3,460 | ₩3,460 | -3.72% | 4.5천 |
|---|
| 2026.05.19 | ₩3,674 | ₩3,861 | ₩3,674 | ₩3,861 | +5.09% | 1.5천 |
|---|
| 2026.05.18 | ₩3,714 | ₩3,807 | ₩3,700 | ₩3,740 | +0.72% | 2.2천 |
|---|
| 2026.05.15 | ₩3,714 | ₩3,861 | ₩3,714 | ₩3,740 | +0.72% | 1.8천 |
|---|
| 2026.05.14 | ₩3,901 | ₩3,901 | ₩3,901 | ₩3,901 | 0.00% | 900 |
|---|
| 2026.05.13 | ₩3,740 | ₩3,941 | ₩3,473 | ₩3,687 | -1.43% | 5.2천 |
|---|
| 2026.05.12 | ₩3,781 | ₩3,781 | ₩3,540 | ₩3,540 | -6.36% | 4.7천 |
|---|
| 2026.05.11 | ₩3,927 | ₩3,954 | ₩3,714 | ₩3,714 | -5.44% | 7.4천 |
|---|
| 2026.05.08 | ₩3,941 | ₩3,941 | ₩3,927 | ₩3,927 | -0.34% | 2천 |
|---|
| 2026.05.07 | ₩3,847 | ₩3,887 | ₩3,807 | ₩3,874 | +0.69% | 2.4천 |
|---|
| 2026.05.06 | ₩3,634 | ₩3,941 | ₩3,634 | ₩3,754 | +3.31% | 2.9천 |
|---|
| 2026.05.05 | ₩3,941 | ₩3,941 | ₩3,927 | ₩3,927 | -0.34% | 2.3천 |
|---|
| 2026.05.04 | ₩3,754 | ₩3,941 | ₩3,607 | ₩3,607 | -3.91% | 6.4천 |
|---|
| 2026.05.01 | ₩3,647 | ₩3,781 | ₩3,647 | ₩3,687 | +1.10% | 2.3천 |
|---|
| 2026.04.30 | ₩3,634 | ₩3,781 | ₩3,634 | ₩3,754 | +3.31% | 900 |
|---|
| 2026.04.29 | ₩3,781 | ₩3,781 | ₩3,740 | ₩3,740 | -1.06% | 1.6천 |
|---|
| 2026.04.28 | ₩3,781 | ₩3,781 | ₩3,781 | ₩3,781 | 0.00% | 800 |
|---|
| 2026.04.27 | ₩3,767 | ₩3,767 | ₩3,500 | ₩3,567 | -5.32% | 2.2천 |
|---|
| 2026.04.24 | ₩3,634 | ₩3,740 | ₩3,607 | ₩3,727 | +2.57% | 9.5천 |
|---|
| 2026.04.23 | ₩3,473 | ₩3,674 | ₩3,473 | ₩3,634 | +4.62% | 9.6천 |
|---|
| 2026.04.22 | ₩3,433 | ₩3,754 | ₩3,433 | ₩3,634 | +5.84% | 3.9천 |
|---|
| 2026.04.21 | ₩3,941 | ₩3,954 | ₩3,607 | ₩3,887 | -1.36% | 6.1천 |
|---|
| 2026.04.20 | ₩3,714 | ₩3,821 | ₩3,406 | ₩3,406 | -8.27% | 3.2천 |
|---|
| 2026.04.17 | ₩3,580 | ₩3,927 | ₩3,580 | ₩3,714 | +3.73% | 7천 |
|---|
| 2026.04.16 | ₩3,647 | ₩3,647 | ₩3,540 | ₩3,580 | -1.83% | 1.5천 |
|---|
| 2026.04.15 | ₩3,420 | ₩3,540 | ₩3,420 | ₩3,513 | +2.73% | 500 |
|---|
| 2026.04.14 | ₩3,540 | ₩3,553 | ₩3,473 | ₩3,473 | -1.89% | 2.2천 |
|---|
| 2026.04.13 | ₩3,420 | ₩3,420 | ₩3,420 | ₩3,420 | 0.00% | 600 |
|---|
| 2026.04.10 | ₩3,500 | ₩3,500 | ₩3,340 | ₩3,340 | -4.58% | 5.8천 |
|---|
| 2026.04.09 | ₩3,513 | ₩3,567 | ₩3,487 | ₩3,487 | -0.76% | 1.1천 |
|---|
| 2026.04.08 | ₩3,620 | ₩3,620 | ₩3,620 | ₩3,620 | 0.00% | 1천 |
|---|
| 2026.04.07 | ₩3,620 | ₩3,687 | ₩3,620 | ₩3,647 | +0.74% | 2.3천 |
|---|
| 2026.04.06 | ₩3,393 | ₩3,540 | ₩3,393 | ₩3,540 | +4.33% | 2.1천 |
|---|
| 2026.04.02 | ₩3,393 | ₩3,393 | ₩3,393 | ₩3,393 | 0.00% | 600 |
|---|
| 2026.04.01 | ₩3,420 | ₩3,553 | ₩3,420 | ₩3,527 | +3.13% | 2.4천 |
|---|
| 2026.03.31 | ₩3,473 | ₩3,473 | ₩3,433 | ₩3,433 | -1.15% | 1.5천 |
|---|
| 2026.03.30 | ₩3,580 | ₩3,580 | ₩3,393 | ₩3,393 | -5.22% | 1.5천 |
|---|
| 2026.03.27 | ₩3,500 | ₩3,500 | ₩3,353 | ₩3,353 | -4.20% | 1.8천 |
|---|
| 2026.03.26 | ₩3,353 | ₩3,634 | ₩3,353 | ₩3,393 | +1.20% | 3.2천 |
|---|
| 2026.03.25 | ₩3,473 | ₩3,540 | ₩3,366 | ₩3,393 | -2.31% | 3.2천 |
|---|
| 2026.03.24 | ₩3,527 | ₩3,527 | ₩3,353 | ₩3,353 | -4.92% | 4.5천 |
|---|
| 2026.03.23 | ₩3,527 | ₩3,567 | ₩3,353 | ₩3,540 | +0.38% | 3.3천 |
|---|
| 2026.03.20 | ₩3,567 | ₩3,607 | ₩3,340 | ₩3,340 | -6.37% | 8천 |
|---|
| 2026.03.19 | ₩3,433 | ₩3,594 | ₩3,433 | ₩3,594 | +4.67% | 3.8천 |
|---|
| 2026.03.18 | ₩3,406 | ₩3,540 | ₩3,406 | ₩3,513 | +3.14% | 2.2천 |
|---|
| 2026.03.17 | ₩3,594 | ₩3,634 | ₩3,433 | ₩3,540 | -1.49% | 2.9천 |
|---|
| 2026.03.16 | ₩3,714 | ₩3,714 | ₩3,594 | ₩3,594 | -3.24% | 1.3천 |
|---|
| 2026.03.13 | ₩3,540 | ₩3,540 | ₩3,473 | ₩3,473 | -1.89% | 1.2천 |
|---|
| 2026.03.12 | ₩3,460 | ₩3,500 | ₩3,460 | ₩3,487 | +0.77% | 1.4천 |
|---|
| 2026.03.11 | ₩3,473 | ₩3,647 | ₩3,473 | ₩3,607 | +3.85% | 5천 |
|---|
| 2026.03.10 | ₩3,527 | ₩3,620 | ₩3,527 | ₩3,620 | +2.65% | 1천 |
|---|
| 2026.03.09 | ₩3,754 | ₩3,754 | ₩3,634 | ₩3,660 | -2.49% | 1천 |
|---|
| 2026.03.06 | ₩3,513 | ₩3,620 | ₩3,513 | ₩3,620 | +3.04% | 3.8천 |
|---|
| 2026.03.05 | ₩3,567 | ₩3,567 | ₩3,513 | ₩3,513 | -1.50% | 1.4천 |
|---|
| 2026.03.04 | ₩3,594 | ₩3,620 | ₩3,500 | ₩3,580 | -0.37% | 2천 |
|---|
| 2026.03.03 | ₩3,513 | ₩3,767 | ₩3,406 | ₩3,500 | -0.38% | 9천 |
|---|
| 2026.03.02 | ₩3,647 | ₩3,647 | ₩3,433 | ₩3,473 | -4.76% | 4.1천 |
|---|
| 2026.02.27 | ₩3,620 | ₩3,620 | ₩3,366 | ₩3,607 | -0.37% | 4천 |
|---|
| 2026.02.26 | ₩3,420 | ₩3,660 | ₩3,380 | ₩3,634 | +6.25% | 1만 |
|---|
| 2026.02.25 | ₩3,527 | ₩3,634 | ₩3,460 | ₩3,620 | +2.65% | 3천 |
|---|
| 2026.02.24 | ₩3,527 | ₩3,580 | ₩3,527 | ₩3,580 | +1.52% | 1.3천 |
|---|
| 2026.02.23 | ₩3,567 | ₩3,567 | ₩3,473 | ₩3,473 | -2.62% | 2천 |
|---|
| 2026.02.20 | ₩3,607 | ₩3,634 | ₩3,473 | ₩3,567 | -1.11% | 6.8천 |
|---|
| 2026.02.19 | ₩3,433 | ₩3,634 | ₩3,406 | ₩3,527 | +2.72% | 1.6천 |
|---|
| 2026.02.18 | ₩3,406 | ₩3,594 | ₩3,406 | ₩3,420 | +0.39% | 1.9천 |
|---|
| 2026.02.17 | ₩3,473 | ₩3,620 | ₩3,406 | ₩3,447 | -0.77% | 5.3천 |
|---|
| 2026.02.13 | ₩3,540 | ₩3,540 | ₩3,447 | ₩3,447 | -2.64% | 1천 |
|---|
| 2026.02.12 | ₩3,487 | ₩3,487 | ₩3,406 | ₩3,406 | -2.30% | 1.4천 |
|---|
| 2026.02.11 | ₩3,513 | ₩3,567 | ₩3,500 | ₩3,513 | 0.00% | 1.8천 |
|---|
| 2026.02.10 | ₩3,487 | ₩3,634 | ₩3,487 | ₩3,500 | +0.38% | 1.3천 |
|---|
| 2026.02.09 | ₩3,473 | ₩3,660 | ₩3,473 | ₩3,500 | +0.77% | 7.6천 |
|---|
| 2026.02.06 | ₩3,674 | ₩3,821 | ₩3,473 | ₩3,473 | -5.45% | 3.4천 |
|---|
| 2026.02.05 | ₩3,607 | ₩3,887 | ₩3,540 | ₩3,553 | -1.48% | 1.3만 |
|---|
| 2026.02.04 | ₩3,754 | ₩3,754 | ₩3,634 | ₩3,687 | -1.78% | 3.2천 |
|---|
| 2026.02.03 | ₩3,781 | ₩3,781 | ₩3,634 | ₩3,727 | -1.41% | 6.5천 |
|---|
| 2026.02.02 | ₩3,620 | ₩3,674 | ₩3,553 | ₩3,634 | +0.37% | 8.3천 |
|---|
| 2026.01.30 | ₩3,740 | ₩3,861 | ₩3,727 | ₩3,727 | -0.36% | 2.4천 |
|---|
| 2026.01.29 | ₩3,714 | ₩3,821 | ₩3,714 | ₩3,781 | +1.80% | 4.8천 |
|---|
| 2026.01.28 | ₩3,700 | ₩3,887 | ₩3,607 | ₩3,714 | +0.36% | 1.6만 |
|---|
| 2026.01.27 | ₩3,634 | ₩3,754 | ₩3,634 | ₩3,740 | +2.94% | 5.6천 |
|---|
| 2026.01.26 | ₩3,634 | ₩3,740 | ₩3,634 | ₩3,740 | +2.94% | 3천 |
|---|
| 2026.01.23 | ₩3,874 | ₩3,874 | ₩3,674 | ₩3,674 | -5.17% | 3.4천 |
|---|
| 2026.01.22 | ₩3,674 | ₩3,781 | ₩3,607 | ₩3,620 | -1.45% | 5천 |
|---|
| 2026.01.21 | ₩3,914 | ₩3,994 | ₩3,553 | ₩3,553 | -9.22% | 1만 |
|---|
| 2026.01.20 | ₩4,008 | ₩4,088 | ₩3,887 | ₩4,088 | +2.00% | 2.2만 |
|---|
| 2026.01.16 | ₩3,874 | ₩4,034 | ₩3,874 | ₩3,968 | +2.41% | 1.7천 |
|---|
| 2026.01.15 | ₩3,927 | ₩4,074 | ₩3,914 | ₩4,008 | +2.04% | 3.1천 |
|---|
| 2026.01.14 | ₩3,861 | ₩3,968 | ₩3,714 | ₩3,914 | +1.38% | 1.1만 |
|---|
| 2026.01.13 | ₩3,901 | ₩3,914 | ₩3,767 | ₩3,807 | -2.40% | 5.8천 |
|---|
| 2026.01.12 | ₩3,887 | ₩4,074 | ₩3,740 | ₩3,887 | 0.00% | 1.3만 |
|---|
| 2026.01.09 | ₩4,008 | ₩4,115 | ₩3,847 | ₩3,847 | -4.00% | 8.3천 |
|---|
| 2026.01.08 | ₩4,088 | ₩4,088 | ₩4,008 | ₩4,008 | -1.96% | 3.4천 |
|---|
| 2026.01.07 | ₩4,128 | ₩4,155 | ₩4,074 | ₩4,074 | -1.29% | 1.1천 |
|---|
| 2026.01.06 | ₩4,221 | ₩4,328 | ₩4,128 | ₩4,128 | -2.22% | 4.9천 |
|---|
| 2026.01.05 | ₩4,235 | ₩4,302 | ₩4,115 | ₩4,115 | -2.84% | 1.3만 |
|---|
| 2026.01.02 | ₩4,128 | ₩4,462 | ₩4,021 | ₩4,235 | +2.59% | 4.2천 |
|---|
| 2025.12.31 | ₩4,208 | ₩4,248 | ₩4,008 | ₩4,074 | -3.17% | 1.3만 |
|---|
| 2025.12.30 | ₩4,208 | ₩4,208 | ₩3,874 | ₩4,061 | -3.49% | 1.4만 |
|---|
| 2025.12.29 | ₩4,088 | ₩4,302 | ₩3,941 | ₩4,048 | -0.98% | 2.9만 |
|---|
| 2025.12.26 | ₩4,088 | ₩4,408 | ₩3,927 | ₩4,208 | +2.94% | 5.4만 |
|---|
| 2025.12.24 | ₩3,994 | ₩4,181 | ₩3,821 | ₩4,115 | +3.01% | 1.5만 |
|---|
| 2025.12.23 | ₩4,008 | ₩4,542 | ₩4,008 | ₩4,088 | +2.00% | 3.9만 |
|---|
| 2025.12.22 | ₩3,740 | ₩4,515 | ₩3,740 | ₩4,074 | +8.93% | 4.1만 |
|---|
| 2025.12.19 | ₩3,847 | ₩3,847 | ₩3,740 | ₩3,754 | -2.43% | 2.5천 |
|---|
| 2025.12.18 | ₩3,901 | ₩3,981 | ₩3,874 | ₩3,874 | -0.68% | 6.1천 |
|---|
| 2025.12.17 | ₩3,794 | ₩3,914 | ₩3,794 | ₩3,914 | +3.17% | 5.9천 |
|---|
| 2025.12.16 | ₩3,781 | ₩3,887 | ₩3,781 | ₩3,794 | +0.35% | 2만 |
|---|
| 2025.12.15 | ₩3,941 | ₩3,994 | ₩3,767 | ₩3,767 | -4.41% | 3.3천 |
|---|
| 2025.12.12 | ₩3,981 | ₩4,008 | ₩3,754 | ₩3,927 | -1.34% | 2천 |
|---|
| 2025.12.11 | ₩3,754 | ₩3,994 | ₩3,754 | ₩3,994 | +6.41% | 5.1천 |
|---|
| 2025.12.10 | ₩3,887 | ₩3,994 | ₩3,807 | ₩3,807 | -2.06% | 6.2천 |
|---|
| 2025.12.09 | ₩3,887 | ₩4,008 | ₩3,887 | ₩3,901 | +0.34% | 5.6천 |
|---|
| 2025.12.08 | ₩3,981 | ₩3,994 | ₩3,874 | ₩3,874 | -2.68% | 4.3천 |
|---|
| 2025.12.05 | ₩3,914 | ₩4,008 | ₩3,754 | ₩3,807 | -2.73% | 1.5만 |
|---|
| 2025.12.04 | ₩3,887 | ₩4,008 | ₩3,620 | ₩3,941 | +1.37% | 1.4만 |
|---|
| 2025.12.03 | ₩3,807 | ₩3,941 | ₩3,687 | ₩3,861 | +1.40% | 4.3천 |
|---|
| 2025.12.02 | ₩3,901 | ₩3,941 | ₩3,634 | ₩3,807 | -2.40% | 1.2만 |
|---|
| 2025.12.01 | ₩3,781 | ₩3,927 | ₩3,740 | ₩3,914 | +3.53% | 7.6천 |
|---|
| 2025.11.28 | ₩3,607 | ₩3,607 | ₩3,567 | ₩3,567 | -1.11% | 1.5천 |
|---|
| 2025.11.26 | ₩3,634 | ₩3,847 | ₩3,487 | ₩3,607 | -0.74% | 6.9천 |
|---|
| 2025.11.25 | ₩3,500 | ₩3,647 | ₩3,487 | ₩3,647 | +4.20% | 1.3만 |
|---|
| 2025.11.24 | ₩3,487 | ₩3,487 | ₩3,380 | ₩3,447 | -1.15% | 6.3천 |
|---|
| 2025.11.21 | ₩3,473 | ₩3,473 | ₩3,353 | ₩3,460 | -0.38% | 1.3만 |
|---|
| 2025.11.20 | ₩3,487 | ₩3,660 | ₩3,340 | ₩3,420 | -1.92% | 9천 |
|---|
| 2025.11.19 | ₩3,366 | ₩3,714 | ₩3,353 | ₩3,353 | -0.40% | 1.8천 |
|---|
| 2025.11.18 | ₩3,473 | ₩3,473 | ₩3,340 | ₩3,366 | -3.08% | 9.4천 |
|---|
| 2025.11.17 | ₩3,420 | ₩3,687 | ₩3,420 | ₩3,527 | +3.13% | 3.3천 |
|---|
| 2025.11.14 | ₩3,794 | ₩3,794 | ₩3,420 | ₩3,567 | -5.99% | 9천 |
|---|
| 2025.11.13 | ₩3,447 | ₩3,874 | ₩3,433 | ₩3,687 | +6.98% | 9.4천 |
|---|
| 2025.11.12 | ₩3,620 | ₩3,620 | ₩3,340 | ₩3,447 | -4.80% | 2.8만 |
|---|
| 2025.11.11 | ₩3,567 | ₩3,607 | ₩3,353 | ₩3,433 | -3.75% | 9.2천 |
|---|
| 2025.11.10 | ₩3,781 | ₩3,781 | ₩3,406 | ₩3,500 | -7.42% | 5.6만 |
|---|
| 2025.11.07 | ₩3,767 | ₩3,861 | ₩3,674 | ₩3,767 | 0.00% | 3.4천 |
|---|
| 2025.11.06 | ₩3,740 | ₩3,941 | ₩3,740 | ₩3,861 | +3.21% | 9.1천 |
|---|
| 2025.11.05 | ₩3,887 | ₩4,008 | ₩3,674 | ₩3,767 | -3.09% | 2.1만 |
|---|
| 2025.11.04 | ₩4,101 | ₩4,101 | ₩3,941 | ₩4,021 | -1.95% | 1.4만 |
|---|
| 2025.11.03 | ₩4,248 | ₩4,529 | ₩3,954 | ₩4,128 | -2.83% | 1만 |
|---|
| 2025.10.31 | ₩4,689 | ₩4,689 | ₩3,326 | ₩4,208 | -10.26% | 12.3만 |
|---|
| 2025.10.30 | ₩4,662 | ₩4,889 | ₩4,595 | ₩4,662 | 0.00% | 6천 |
|---|
| 2025.10.29 | ₩4,689 | ₩4,996 | ₩4,689 | ₩4,742 | +1.14% | 3.7천 |
|---|
| 2025.10.28 | ₩4,716 | ₩5,130 | ₩4,716 | ₩4,742 | +0.57% | 5.5천 |
|---|
| 2025.10.27 | ₩4,916 | ₩5,130 | ₩4,863 | ₩5,116 | +4.08% | 5.4천 |
|---|
| 2025.10.24 | ₩5,036 | ₩5,116 | ₩4,956 | ₩4,956 | -1.59% | 4.3천 |
|---|
| 2025.10.23 | ₩5,076 | ₩5,183 | ₩5,010 | ₩5,010 | -1.32% | 1.4만 |
|---|
| 2025.10.22 | ₩5,143 | ₩5,344 | ₩5,143 | ₩5,210 | +1.30% | 1.8천 |
|---|
| 2025.10.21 | ₩5,090 | ₩5,303 | ₩4,916 | ₩5,210 | +2.36% | 3.4천 |
|---|
| 2025.10.20 | ₩5,116 | ₩5,303 | ₩4,863 | ₩5,076 | -0.78% | 9.2천 |
|---|
| 2025.10.17 | ₩4,809 | ₩5,050 | ₩4,809 | ₩5,010 | +4.17% | 1.6만 |
|---|
| 2025.10.16 | ₩4,809 | ₩4,969 | ₩4,622 | ₩4,676 | -2.78% | 5.4천 |
|---|
| 2025.10.15 | ₩4,662 | ₩4,889 | ₩4,662 | ₩4,809 | +3.15% | 5.9천 |
|---|
| 2025.10.14 | ₩4,582 | ₩4,836 | ₩4,555 | ₩4,796 | +4.66% | 2.2만 |
|---|
| 2025.10.13 | ₩4,823 | ₩4,863 | ₩4,408 | ₩4,502 | -6.65% | 3.2만 |
|---|
| 2025.10.10 | ₩4,676 | ₩4,996 | ₩4,582 | ₩4,996 | +6.86% | 7.1천 |
|---|