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 | ₩2,541 | ₩2,848 | ₩2,541 | ₩2,821 | +11.05% | 1.3만 |
| 2026.10.08 | ₩2,501 | ₩2,501 | ₩2,367 | ₩2,501 | 0.00% | 5.3천 |
| 2026.10.07 | ₩2,447 | ₩2,661 | ₩2,447 | ₩2,447 | 0.00% | 9.7천 |
| 2026.10.06 | ₩2,714 | ₩2,714 | ₩2,501 | ₩2,501 | -7.88% | 7.4천 |
| 2026.10.05 | ₩2,888 | ₩2,888 | ₩2,608 | ₩2,674 | -7.41% | 1.8만 |
| 2026.10.02 | ₩2,380 | ₩2,741 | ₩2,287 | ₩2,634 | +10.67% | 3.2만 |
| 2026.10.01 | ₩2,367 | ₩2,380 | ₩2,206 | ₩2,380 | +0.56% | 1.1만 |
| 2026.09.30 | ₩2,394 | ₩2,420 | ₩2,327 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,340 |
| -2.23% |
| 9.2천 |
| 2026.09.29 | ₩2,353 | ₩2,594 | ₩2,340 | ₩2,380 | +1.14% | 8.3천 |
|---|
| 2026.09.28 | ₩2,514 | ₩2,514 | ₩2,300 | ₩2,367 | -5.85% | 7.2천 |
|---|
| 2026.09.25 | ₩2,447 | ₩2,594 | ₩2,407 | ₩2,594 | +6.01% | 5.2천 |
|---|
| 2026.09.24 | ₩2,541 | ₩2,581 | ₩2,434 | ₩2,474 | -2.63% | 2.7천 |
|---|
| 2026.09.23 | ₩2,621 | ₩2,674 | ₩2,514 | ₩2,527 | -3.57% | 7.2천 |
|---|
| 2026.09.22 | ₩2,848 | ₩2,848 | ₩2,621 | ₩2,634 | -7.51% | 2.8천 |
|---|
| 2026.09.21 | ₩2,701 | ₩2,741 | ₩2,674 | ₩2,714 | +0.50% | 5.7천 |
|---|
| 2026.09.18 | ₩2,714 | ₩2,862 | ₩2,514 | ₩2,862 | +5.42% | 2.1만 |
|---|
| 2026.09.17 | ₩2,608 | ₩2,781 | ₩2,541 | ₩2,581 | -1.03% | 3.4천 |
|---|
| 2026.09.16 | ₩2,514 | ₩2,594 | ₩2,434 | ₩2,514 | 0.00% | 1.7만 |
|---|
| 2026.09.15 | ₩2,541 | ₩2,661 | ₩2,514 | ₩2,527 | -0.53% | 6.5천 |
|---|
| 2026.09.14 | ₩2,928 | ₩2,928 | ₩2,527 | ₩2,541 | -13.24% | 3.3만 |
|---|
| 2026.09.11 | ₩2,902 | ₩2,902 | ₩2,808 | ₩2,808 | -3.23% | 6.2천 |
|---|
| 2026.09.10 | ₩2,781 | ₩2,982 | ₩2,741 | ₩2,915 | +4.81% | 6.2천 |
|---|
| 2026.09.09 | ₩2,875 | ₩2,955 | ₩2,741 | ₩2,795 | -2.79% | 4.5천 |
|---|
| 2026.09.08 | ₩2,875 | ₩2,915 | ₩2,835 | ₩2,915 | +1.40% | 4.7천 |
|---|
| 2026.09.04 | ₩3,022 | ₩3,022 | ₩2,821 | ₩2,982 | -1.33% | 7.9천 |
|---|
| 2026.09.03 | ₩2,982 | ₩3,035 | ₩2,875 | ₩2,982 | 0.00% | 9.5천 |
|---|
| 2026.09.02 | ₩3,129 | ₩3,129 | ₩2,888 | ₩2,982 | -4.70% | 8.6천 |
|---|
| 2026.09.01 | ₩3,049 | ₩3,102 | ₩2,942 | ₩3,102 | +1.75% | 9.1천 |
|---|
| 2026.08.31 | ₩2,955 | ₩2,969 | ₩2,848 | ₩2,969 | +0.45% | 8.2천 |
|---|
| 2026.08.28 | ₩2,995 | ₩2,995 | ₩2,888 | ₩2,995 | 0.00% | 9.1천 |
|---|
| 2026.08.27 | ₩3,009 | ₩3,009 | ₩2,862 | ₩2,955 | -1.78% | 8.7천 |
|---|
| 2026.08.26 | ₩3,009 | ₩3,035 | ₩2,714 | ₩3,009 | 0.00% | 5.4만 |
|---|
| 2026.08.25 | ₩3,102 | ₩3,142 | ₩2,821 | ₩2,942 | -5.17% | 36.3만 |
|---|
| 2026.08.24 | ₩2,942 | ₩2,942 | ₩2,888 | ₩2,915 | -0.91% | 6.4천 |
|---|
| 2026.08.21 | ₩2,982 | ₩3,129 | ₩2,888 | ₩2,888 | -3.14% | 4천 |
|---|
| 2026.08.20 | ₩2,942 | ₩3,089 | ₩2,942 | ₩2,982 | +1.36% | 1.2만 |
|---|
| 2026.08.19 | ₩3,035 | ₩3,209 | ₩2,888 | ₩2,995 | -1.32% | 1.5만 |
|---|
| 2026.08.18 | ₩3,022 | ₩3,089 | ₩2,942 | ₩2,969 | -1.77% | 8.2천 |
|---|
| 2026.08.17 | ₩3,009 | ₩3,089 | ₩2,955 | ₩3,022 | +0.44% | 1.3만 |
|---|
| 2026.08.14 | ₩3,223 | ₩3,249 | ₩2,915 | ₩3,076 | -4.56% | 7.1만 |
|---|
| 2026.08.13 | ₩3,076 | ₩3,223 | ₩3,076 | ₩3,209 | +4.35% | 1.2만 |
|---|
| 2026.08.12 | ₩3,102 | ₩3,116 | ₩3,049 | ₩3,089 | -0.43% | 2.6천 |
|---|
| 2026.08.11 | ₩3,156 | ₩3,182 | ₩3,076 | ₩3,076 | -2.54% | 2.9천 |
|---|
| 2026.08.10 | ₩3,142 | ₩3,276 | ₩3,076 | ₩3,142 | 0.00% | 2.4천 |
|---|
| 2026.08.07 | ₩3,142 | ₩3,343 | ₩3,142 | ₩3,196 | +1.70% | 5.2천 |
|---|
| 2026.08.06 | ₩3,343 | ₩3,544 | ₩3,209 | ₩3,209 | -4.00% | 8.7천 |
|---|
| 2026.08.05 | ₩3,477 | ₩3,570 | ₩3,396 | ₩3,396 | -2.31% | 2.1천 |
|---|
| 2026.08.04 | ₩3,651 | ₩3,677 | ₩3,410 | ₩3,410 | -6.59% | 8.1천 |
|---|
| 2026.08.03 | ₩3,410 | ₩3,544 | ₩3,343 | ₩3,396 | -0.39% | 3.2천 |
|---|
| 2026.07.31 | ₩3,624 | ₩3,624 | ₩3,343 | ₩3,396 | -6.27% | 1.8천 |
|---|
| 2026.07.30 | ₩3,610 | ₩3,677 | ₩3,423 | ₩3,570 | -1.11% | 2.8천 |
|---|
| 2026.07.29 | ₩3,610 | ₩3,610 | ₩3,396 | ₩3,396 | -5.93% | 2.1천 |
|---|
| 2026.07.28 | ₩3,651 | ₩3,651 | ₩3,610 | ₩3,610 | -1.10% | 2.2천 |
|---|
| 2026.07.27 | ₩3,677 | ₩3,704 | ₩3,610 | ₩3,610 | -1.82% | 2.6천 |
|---|
| 2026.07.24 | ₩3,610 | ₩3,664 | ₩3,610 | ₩3,610 | 0.00% | 2천 |
|---|
| 2026.07.23 | ₩3,624 | ₩3,624 | ₩3,610 | ₩3,610 | -0.37% | 1.8천 |
|---|
| 2026.07.22 | ₩3,610 | ₩3,744 | ₩3,610 | ₩3,677 | +1.85% | 6.8천 |
|---|
| 2026.07.21 | ₩3,731 | ₩3,824 | ₩3,624 | ₩3,664 | -1.79% | 3.5천 |
|---|
| 2026.07.20 | ₩3,637 | ₩3,664 | ₩3,637 | ₩3,637 | 0.00% | 3.6천 |
|---|
| 2026.07.17 | ₩3,677 | ₩3,878 | ₩3,677 | ₩3,677 | 0.00% | 3.4천 |
|---|
| 2026.07.16 | ₩3,677 | ₩3,905 | ₩3,651 | ₩3,651 | -0.73% | 8.8천 |
|---|
| 2026.07.15 | ₩3,958 | ₩3,958 | ₩3,610 | ₩3,610 | -8.78% | 5천 |
|---|
| 2026.07.14 | ₩3,864 | ₩3,945 | ₩3,624 | ₩3,624 | -6.23% | 9.6천 |
|---|
| 2026.07.13 | ₩3,891 | ₩3,891 | ₩3,757 | ₩3,771 | -3.09% | 9.5천 |
|---|
| 2026.07.10 | ₩3,651 | ₩3,918 | ₩3,637 | ₩3,918 | +7.33% | 7.8천 |
|---|
| 2026.07.09 | ₩3,437 | ₩3,704 | ₩3,437 | ₩3,704 | +7.78% | 8.6천 |
|---|
| 2026.07.08 | ₩3,610 | ₩3,610 | ₩3,463 | ₩3,503 | -2.96% | 9.8천 |
|---|
| 2026.07.07 | ₩3,838 | ₩3,985 | ₩3,477 | ₩3,544 | -7.67% | 1.1만 |
|---|
| 2026.07.06 | ₩3,811 | ₩3,811 | ₩3,610 | ₩3,704 | -2.81% | 1.5만 |
|---|
| 2026.07.02 | ₩3,651 | ₩3,651 | ₩3,477 | ₩3,557 | -2.56% | 1.4만 |
|---|
| 2026.07.01 | ₩3,717 | ₩3,744 | ₩3,610 | ₩3,610 | -2.88% | 1만 |
|---|
| 2026.06.30 | ₩3,503 | ₩3,503 | ₩3,356 | ₩3,356 | -4.20% | 1.4만 |
|---|
| 2026.06.29 | ₩2,995 | ₩3,744 | ₩2,995 | ₩3,423 | +14.29% | 8.7만 |
|---|
| 2026.06.26 | ₩3,169 | ₩3,196 | ₩2,928 | ₩2,928 | -7.59% | 3만 |
|---|
| 2026.06.25 | ₩3,396 | ₩3,396 | ₩3,156 | ₩3,209 | -5.51% | 1.8만 |
|---|
| 2026.06.24 | ₩3,503 | ₩3,503 | ₩3,356 | ₩3,356 | -4.20% | 7.9천 |
|---|
| 2026.06.23 | ₩3,437 | ₩3,437 | ₩3,343 | ₩3,383 | -1.56% | 4.4천 |
|---|
| 2026.06.22 | ₩3,637 | ₩3,637 | ₩2,888 | ₩3,450 | -5.15% | 4.4만 |
|---|
| 2026.06.18 | ₩3,597 | ₩3,731 | ₩3,597 | ₩3,731 | +3.72% | 7.8천 |
|---|
| 2026.06.17 | ₩3,544 | ₩3,677 | ₩3,544 | ₩3,677 | +3.77% | 5.9천 |
|---|
| 2026.06.16 | ₩3,530 | ₩3,744 | ₩3,530 | ₩3,744 | +6.06% | 1만 |
|---|
| 2026.06.15 | ₩3,477 | ₩3,677 | ₩3,463 | ₩3,570 | +2.69% | 2.9천 |
|---|
| 2026.06.12 | ₩3,570 | ₩3,637 | ₩3,490 | ₩3,637 | +1.87% | 6.3천 |
|---|
| 2026.06.11 | ₩3,637 | ₩3,637 | ₩3,637 | ₩3,637 | 0.00% | 8.6천 |
|---|
| 2026.06.10 | ₩3,570 | ₩3,584 | ₩3,570 | ₩3,584 | +0.37% | 5.1천 |
|---|
| 2026.06.09 | ₩3,570 | ₩3,610 | ₩3,570 | ₩3,610 | +1.12% | 3.8천 |
|---|
| 2026.06.08 | ₩3,503 | ₩3,624 | ₩3,477 | ₩3,624 | +3.44% | 2.3천 |
|---|
| 2026.06.05 | ₩3,637 | ₩3,664 | ₩3,584 | ₩3,584 | -1.47% | 1.4천 |
|---|
| 2026.06.04 | ₩3,597 | ₩3,811 | ₩3,584 | ₩3,584 | -0.37% | 2.9천 |
|---|
| 2026.06.03 | ₩3,731 | ₩3,731 | ₩3,584 | ₩3,584 | -3.94% | 2.8천 |
|---|
| 2026.06.02 | ₩3,731 | ₩3,731 | ₩3,610 | ₩3,624 | -2.87% | 2.1천 |
|---|
| 2026.06.01 | ₩3,677 | ₩3,677 | ₩3,677 | ₩3,677 | 0.00% | 2.5천 |
|---|
| 2026.05.29 | ₩3,570 | ₩3,717 | ₩3,463 | ₩3,610 | +1.12% | 3.4천 |
|---|
| 2026.05.28 | ₩3,664 | ₩3,664 | ₩3,664 | ₩3,664 | 0.00% | 3천 |
|---|
| 2026.05.27 | ₩3,717 | ₩3,717 | ₩3,570 | ₩3,570 | -3.96% | 1.2천 |
|---|
| 2026.05.26 | ₩3,731 | ₩3,784 | ₩3,584 | ₩3,637 | -2.51% | 3.7천 |
|---|
| 2026.05.22 | ₩3,584 | ₩3,784 | ₩3,584 | ₩3,784 | +5.60% | 1.1천 |
|---|
| 2026.05.21 | ₩3,664 | ₩3,664 | ₩3,584 | ₩3,664 | 0.00% | 4.5천 |
|---|
| 2026.05.20 | ₩3,597 | ₩3,597 | ₩3,463 | ₩3,463 | -3.72% | 4.5천 |
|---|
| 2026.05.19 | ₩3,677 | ₩3,864 | ₩3,677 | ₩3,864 | +5.09% | 1.5천 |
|---|
| 2026.05.18 | ₩3,717 | ₩3,811 | ₩3,704 | ₩3,744 | +0.72% | 2.2천 |
|---|
| 2026.05.15 | ₩3,717 | ₩3,864 | ₩3,717 | ₩3,744 | +0.72% | 1.8천 |
|---|
| 2026.05.14 | ₩3,905 | ₩3,905 | ₩3,905 | ₩3,905 | 0.00% | 900 |
|---|
| 2026.05.13 | ₩3,744 | ₩3,945 | ₩3,477 | ₩3,691 | -1.43% | 5.2천 |
|---|
| 2026.05.12 | ₩3,784 | ₩3,784 | ₩3,544 | ₩3,544 | -6.36% | 4.7천 |
|---|
| 2026.05.11 | ₩3,931 | ₩3,958 | ₩3,717 | ₩3,717 | -5.44% | 7.4천 |
|---|
| 2026.05.08 | ₩3,945 | ₩3,945 | ₩3,931 | ₩3,931 | -0.34% | 2천 |
|---|
| 2026.05.07 | ₩3,851 | ₩3,891 | ₩3,811 | ₩3,878 | +0.69% | 2.4천 |
|---|
| 2026.05.06 | ₩3,637 | ₩3,945 | ₩3,637 | ₩3,757 | +3.31% | 2.9천 |
|---|
| 2026.05.05 | ₩3,945 | ₩3,945 | ₩3,931 | ₩3,931 | -0.34% | 2.3천 |
|---|
| 2026.05.04 | ₩3,757 | ₩3,945 | ₩3,610 | ₩3,610 | -3.91% | 6.4천 |
|---|
| 2026.05.01 | ₩3,651 | ₩3,784 | ₩3,651 | ₩3,691 | +1.10% | 2.3천 |
|---|
| 2026.04.30 | ₩3,637 | ₩3,784 | ₩3,637 | ₩3,757 | +3.31% | 900 |
|---|
| 2026.04.29 | ₩3,784 | ₩3,784 | ₩3,744 | ₩3,744 | -1.06% | 1.6천 |
|---|
| 2026.04.28 | ₩3,784 | ₩3,784 | ₩3,784 | ₩3,784 | 0.00% | 800 |
|---|
| 2026.04.27 | ₩3,771 | ₩3,771 | ₩3,503 | ₩3,570 | -5.32% | 2.2천 |
|---|
| 2026.04.24 | ₩3,637 | ₩3,744 | ₩3,610 | ₩3,731 | +2.57% | 9.5천 |
|---|
| 2026.04.23 | ₩3,477 | ₩3,677 | ₩3,477 | ₩3,637 | +4.62% | 9.6천 |
|---|
| 2026.04.22 | ₩3,437 | ₩3,757 | ₩3,437 | ₩3,637 | +5.84% | 3.9천 |
|---|
| 2026.04.21 | ₩3,945 | ₩3,958 | ₩3,610 | ₩3,891 | -1.36% | 6.1천 |
|---|
| 2026.04.20 | ₩3,717 | ₩3,824 | ₩3,410 | ₩3,410 | -8.27% | 3.2천 |
|---|
| 2026.04.17 | ₩3,584 | ₩3,931 | ₩3,584 | ₩3,717 | +3.73% | 7천 |
|---|
| 2026.04.16 | ₩3,651 | ₩3,651 | ₩3,544 | ₩3,584 | -1.83% | 1.5천 |
|---|
| 2026.04.15 | ₩3,423 | ₩3,544 | ₩3,423 | ₩3,517 | +2.73% | 500 |
|---|
| 2026.04.14 | ₩3,544 | ₩3,557 | ₩3,477 | ₩3,477 | -1.89% | 2.2천 |
|---|
| 2026.04.13 | ₩3,423 | ₩3,423 | ₩3,423 | ₩3,423 | 0.00% | 600 |
|---|
| 2026.04.10 | ₩3,503 | ₩3,503 | ₩3,343 | ₩3,343 | -4.58% | 5.8천 |
|---|
| 2026.04.09 | ₩3,517 | ₩3,570 | ₩3,490 | ₩3,490 | -0.76% | 1.1천 |
|---|
| 2026.04.08 | ₩3,624 | ₩3,624 | ₩3,624 | ₩3,624 | 0.00% | 1천 |
|---|
| 2026.04.07 | ₩3,624 | ₩3,691 | ₩3,624 | ₩3,651 | +0.74% | 2.3천 |
|---|
| 2026.04.06 | ₩3,396 | ₩3,544 | ₩3,396 | ₩3,544 | +4.33% | 2.1천 |
|---|
| 2026.04.02 | ₩3,396 | ₩3,396 | ₩3,396 | ₩3,396 | 0.00% | 600 |
|---|
| 2026.04.01 | ₩3,423 | ₩3,557 | ₩3,423 | ₩3,530 | +3.13% | 2.4천 |
|---|
| 2026.03.31 | ₩3,477 | ₩3,477 | ₩3,437 | ₩3,437 | -1.15% | 1.5천 |
|---|
| 2026.03.30 | ₩3,584 | ₩3,584 | ₩3,396 | ₩3,396 | -5.22% | 1.5천 |
|---|
| 2026.03.27 | ₩3,503 | ₩3,503 | ₩3,356 | ₩3,356 | -4.20% | 1.8천 |
|---|
| 2026.03.26 | ₩3,356 | ₩3,637 | ₩3,356 | ₩3,396 | +1.20% | 3.2천 |
|---|
| 2026.03.25 | ₩3,477 | ₩3,544 | ₩3,370 | ₩3,396 | -2.31% | 3.2천 |
|---|
| 2026.03.24 | ₩3,530 | ₩3,530 | ₩3,356 | ₩3,356 | -4.92% | 4.5천 |
|---|
| 2026.03.23 | ₩3,530 | ₩3,570 | ₩3,356 | ₩3,544 | +0.38% | 3.3천 |
|---|
| 2026.03.20 | ₩3,570 | ₩3,610 | ₩3,343 | ₩3,343 | -6.37% | 8천 |
|---|
| 2026.03.19 | ₩3,437 | ₩3,597 | ₩3,437 | ₩3,597 | +4.67% | 3.8천 |
|---|
| 2026.03.18 | ₩3,410 | ₩3,544 | ₩3,410 | ₩3,517 | +3.14% | 2.2천 |
|---|
| 2026.03.17 | ₩3,597 | ₩3,637 | ₩3,437 | ₩3,544 | -1.49% | 2.9천 |
|---|
| 2026.03.16 | ₩3,717 | ₩3,717 | ₩3,597 | ₩3,597 | -3.24% | 1.3천 |
|---|
| 2026.03.13 | ₩3,544 | ₩3,544 | ₩3,477 | ₩3,477 | -1.89% | 1.2천 |
|---|
| 2026.03.12 | ₩3,463 | ₩3,503 | ₩3,463 | ₩3,490 | +0.77% | 1.4천 |
|---|
| 2026.03.11 | ₩3,477 | ₩3,651 | ₩3,477 | ₩3,610 | +3.85% | 5천 |
|---|
| 2026.03.10 | ₩3,530 | ₩3,624 | ₩3,530 | ₩3,624 | +2.65% | 1천 |
|---|
| 2026.03.09 | ₩3,757 | ₩3,757 | ₩3,637 | ₩3,664 | -2.49% | 1천 |
|---|
| 2026.03.06 | ₩3,517 | ₩3,624 | ₩3,517 | ₩3,624 | +3.04% | 3.8천 |
|---|
| 2026.03.05 | ₩3,570 | ₩3,570 | ₩3,517 | ₩3,517 | -1.50% | 1.4천 |
|---|
| 2026.03.04 | ₩3,597 | ₩3,624 | ₩3,503 | ₩3,584 | -0.37% | 2천 |
|---|
| 2026.03.03 | ₩3,517 | ₩3,771 | ₩3,410 | ₩3,503 | -0.38% | 9천 |
|---|
| 2026.03.02 | ₩3,651 | ₩3,651 | ₩3,437 | ₩3,477 | -4.76% | 4.1천 |
|---|
| 2026.02.27 | ₩3,624 | ₩3,624 | ₩3,370 | ₩3,610 | -0.37% | 4천 |
|---|
| 2026.02.26 | ₩3,423 | ₩3,664 | ₩3,383 | ₩3,637 | +6.25% | 1만 |
|---|
| 2026.02.25 | ₩3,530 | ₩3,637 | ₩3,463 | ₩3,624 | +2.65% | 3천 |
|---|
| 2026.02.24 | ₩3,530 | ₩3,584 | ₩3,530 | ₩3,584 | +1.52% | 1.3천 |
|---|
| 2026.02.23 | ₩3,570 | ₩3,570 | ₩3,477 | ₩3,477 | -2.62% | 2천 |
|---|
| 2026.02.20 | ₩3,610 | ₩3,637 | ₩3,477 | ₩3,570 | -1.11% | 6.8천 |
|---|
| 2026.02.19 | ₩3,437 | ₩3,637 | ₩3,410 | ₩3,530 | +2.72% | 1.6천 |
|---|
| 2026.02.18 | ₩3,410 | ₩3,597 | ₩3,410 | ₩3,423 | +0.39% | 1.9천 |
|---|
| 2026.02.17 | ₩3,477 | ₩3,624 | ₩3,410 | ₩3,450 | -0.77% | 5.3천 |
|---|
| 2026.02.13 | ₩3,544 | ₩3,544 | ₩3,450 | ₩3,450 | -2.64% | 1천 |
|---|
| 2026.02.12 | ₩3,490 | ₩3,490 | ₩3,410 | ₩3,410 | -2.30% | 1.4천 |
|---|
| 2026.02.11 | ₩3,517 | ₩3,570 | ₩3,503 | ₩3,517 | 0.00% | 1.8천 |
|---|
| 2026.02.10 | ₩3,490 | ₩3,637 | ₩3,490 | ₩3,503 | +0.38% | 1.3천 |
|---|
| 2026.02.09 | ₩3,477 | ₩3,664 | ₩3,477 | ₩3,503 | +0.77% | 7.6천 |
|---|
| 2026.02.06 | ₩3,677 | ₩3,824 | ₩3,477 | ₩3,477 | -5.45% | 3.4천 |
|---|
| 2026.02.05 | ₩3,610 | ₩3,891 | ₩3,544 | ₩3,557 | -1.48% | 1.3만 |
|---|
| 2026.02.04 | ₩3,757 | ₩3,757 | ₩3,637 | ₩3,691 | -1.78% | 3.2천 |
|---|
| 2026.02.03 | ₩3,784 | ₩3,784 | ₩3,637 | ₩3,731 | -1.41% | 6.5천 |
|---|
| 2026.02.02 | ₩3,624 | ₩3,677 | ₩3,557 | ₩3,637 | +0.37% | 8.3천 |
|---|
| 2026.01.30 | ₩3,744 | ₩3,864 | ₩3,731 | ₩3,731 | -0.36% | 2.4천 |
|---|
| 2026.01.29 | ₩3,717 | ₩3,824 | ₩3,717 | ₩3,784 | +1.80% | 4.8천 |
|---|
| 2026.01.28 | ₩3,704 | ₩3,891 | ₩3,610 | ₩3,717 | +0.36% | 1.6만 |
|---|
| 2026.01.27 | ₩3,637 | ₩3,757 | ₩3,637 | ₩3,744 | +2.94% | 5.6천 |
|---|
| 2026.01.26 | ₩3,637 | ₩3,744 | ₩3,637 | ₩3,744 | +2.94% | 3천 |
|---|
| 2026.01.23 | ₩3,878 | ₩3,878 | ₩3,677 | ₩3,677 | -5.17% | 3.4천 |
|---|
| 2026.01.22 | ₩3,677 | ₩3,784 | ₩3,610 | ₩3,624 | -1.45% | 5천 |
|---|
| 2026.01.21 | ₩3,918 | ₩3,998 | ₩3,557 | ₩3,557 | -9.22% | 1만 |
|---|
| 2026.01.20 | ₩4,012 | ₩4,092 | ₩3,891 | ₩4,092 | +2.00% | 2.2만 |
|---|
| 2026.01.16 | ₩3,878 | ₩4,038 | ₩3,878 | ₩3,971 | +2.41% | 1.7천 |
|---|
| 2026.01.15 | ₩3,931 | ₩4,078 | ₩3,918 | ₩4,012 | +2.04% | 3.1천 |
|---|
| 2026.01.14 | ₩3,864 | ₩3,971 | ₩3,717 | ₩3,918 | +1.38% | 1.1만 |
|---|
| 2026.01.13 | ₩3,905 | ₩3,918 | ₩3,771 | ₩3,811 | -2.40% | 5.8천 |
|---|
| 2026.01.12 | ₩3,891 | ₩4,078 | ₩3,744 | ₩3,891 | 0.00% | 1.3만 |
|---|
| 2026.01.09 | ₩4,012 | ₩4,119 | ₩3,851 | ₩3,851 | -4.00% | 8.3천 |
|---|
| 2026.01.08 | ₩4,092 | ₩4,092 | ₩4,012 | ₩4,012 | -1.96% | 3.4천 |
|---|
| 2026.01.07 | ₩4,132 | ₩4,159 | ₩4,078 | ₩4,078 | -1.29% | 1.1천 |
|---|
| 2026.01.06 | ₩4,225 | ₩4,332 | ₩4,132 | ₩4,132 | -2.22% | 4.9천 |
|---|
| 2026.01.05 | ₩4,239 | ₩4,306 | ₩4,119 | ₩4,119 | -2.84% | 1.3만 |
|---|
| 2026.01.02 | ₩4,132 | ₩4,466 | ₩4,025 | ₩4,239 | +2.59% | 4.2천 |
|---|
| 2025.12.31 | ₩4,212 | ₩4,252 | ₩4,012 | ₩4,078 | -3.17% | 1.3만 |
|---|
| 2025.12.30 | ₩4,212 | ₩4,212 | ₩3,878 | ₩4,065 | -3.49% | 1.4만 |
|---|
| 2025.12.29 | ₩4,092 | ₩4,306 | ₩3,945 | ₩4,052 | -0.98% | 2.9만 |
|---|
| 2025.12.26 | ₩4,092 | ₩4,413 | ₩3,931 | ₩4,212 | +2.94% | 5.4만 |
|---|
| 2025.12.24 | ₩3,998 | ₩4,185 | ₩3,824 | ₩4,119 | +3.01% | 1.5만 |
|---|
| 2025.12.23 | ₩4,012 | ₩4,546 | ₩4,012 | ₩4,092 | +2.00% | 3.9만 |
|---|
| 2025.12.22 | ₩3,744 | ₩4,520 | ₩3,744 | ₩4,078 | +8.93% | 4.1만 |
|---|
| 2025.12.19 | ₩3,851 | ₩3,851 | ₩3,744 | ₩3,757 | -2.43% | 2.5천 |
|---|
| 2025.12.18 | ₩3,905 | ₩3,985 | ₩3,878 | ₩3,878 | -0.68% | 6.1천 |
|---|
| 2025.12.17 | ₩3,798 | ₩3,918 | ₩3,798 | ₩3,918 | +3.17% | 5.9천 |
|---|
| 2025.12.16 | ₩3,784 | ₩3,891 | ₩3,784 | ₩3,798 | +0.35% | 2만 |
|---|
| 2025.12.15 | ₩3,945 | ₩3,998 | ₩3,771 | ₩3,771 | -4.41% | 3.3천 |
|---|
| 2025.12.12 | ₩3,985 | ₩4,012 | ₩3,757 | ₩3,931 | -1.34% | 2천 |
|---|
| 2025.12.11 | ₩3,757 | ₩3,998 | ₩3,757 | ₩3,998 | +6.41% | 5.1천 |
|---|
| 2025.12.10 | ₩3,891 | ₩3,998 | ₩3,811 | ₩3,811 | -2.06% | 6.2천 |
|---|
| 2025.12.09 | ₩3,891 | ₩4,012 | ₩3,891 | ₩3,905 | +0.34% | 5.6천 |
|---|
| 2025.12.08 | ₩3,985 | ₩3,998 | ₩3,878 | ₩3,878 | -2.68% | 4.3천 |
|---|
| 2025.12.05 | ₩3,918 | ₩4,012 | ₩3,757 | ₩3,811 | -2.73% | 1.5만 |
|---|
| 2025.12.04 | ₩3,891 | ₩4,012 | ₩3,624 | ₩3,945 | +1.37% | 1.4만 |
|---|
| 2025.12.03 | ₩3,811 | ₩3,945 | ₩3,691 | ₩3,864 | +1.40% | 4.3천 |
|---|
| 2025.12.02 | ₩3,905 | ₩3,945 | ₩3,637 | ₩3,811 | -2.40% | 1.2만 |
|---|
| 2025.12.01 | ₩3,784 | ₩3,931 | ₩3,744 | ₩3,918 | +3.53% | 7.6천 |
|---|
| 2025.11.28 | ₩3,610 | ₩3,610 | ₩3,570 | ₩3,570 | -1.11% | 1.5천 |
|---|
| 2025.11.26 | ₩3,637 | ₩3,851 | ₩3,490 | ₩3,610 | -0.74% | 6.9천 |
|---|
| 2025.11.25 | ₩3,503 | ₩3,651 | ₩3,490 | ₩3,651 | +4.20% | 1.3만 |
|---|
| 2025.11.24 | ₩3,490 | ₩3,490 | ₩3,383 | ₩3,450 | -1.15% | 6.3천 |
|---|
| 2025.11.21 | ₩3,477 | ₩3,477 | ₩3,356 | ₩3,463 | -0.38% | 1.3만 |
|---|
| 2025.11.20 | ₩3,490 | ₩3,664 | ₩3,343 | ₩3,423 | -1.92% | 9천 |
|---|
| 2025.11.19 | ₩3,370 | ₩3,717 | ₩3,356 | ₩3,356 | -0.40% | 1.8천 |
|---|
| 2025.11.18 | ₩3,477 | ₩3,477 | ₩3,343 | ₩3,370 | -3.08% | 9.4천 |
|---|
| 2025.11.17 | ₩3,423 | ₩3,691 | ₩3,423 | ₩3,530 | +3.13% | 3.3천 |
|---|
| 2025.11.14 | ₩3,798 | ₩3,798 | ₩3,423 | ₩3,570 | -5.99% | 9천 |
|---|
| 2025.11.13 | ₩3,450 | ₩3,878 | ₩3,437 | ₩3,691 | +6.98% | 9.4천 |
|---|
| 2025.11.12 | ₩3,624 | ₩3,624 | ₩3,343 | ₩3,450 | -4.80% | 2.8만 |
|---|
| 2025.11.11 | ₩3,570 | ₩3,610 | ₩3,356 | ₩3,437 | -3.75% | 9.2천 |
|---|
| 2025.11.10 | ₩3,784 | ₩3,784 | ₩3,410 | ₩3,503 | -7.42% | 5.6만 |
|---|
| 2025.11.07 | ₩3,771 | ₩3,864 | ₩3,677 | ₩3,771 | 0.00% | 3.4천 |
|---|
| 2025.11.06 | ₩3,744 | ₩3,945 | ₩3,744 | ₩3,864 | +3.21% | 9.1천 |
|---|
| 2025.11.05 | ₩3,891 | ₩4,012 | ₩3,677 | ₩3,771 | -3.09% | 2.1만 |
|---|
| 2025.11.04 | ₩4,105 | ₩4,105 | ₩3,945 | ₩4,025 | -1.95% | 1.4만 |
|---|
| 2025.11.03 | ₩4,252 | ₩4,533 | ₩3,958 | ₩4,132 | -2.83% | 1만 |
|---|
| 2025.10.31 | ₩4,694 | ₩4,694 | ₩3,330 | ₩4,212 | -10.26% | 12.3만 |
|---|
| 2025.10.30 | ₩4,667 | ₩4,894 | ₩4,600 | ₩4,667 | 0.00% | 6천 |
|---|
| 2025.10.29 | ₩4,694 | ₩5,001 | ₩4,694 | ₩4,747 | +1.14% | 3.7천 |
|---|
| 2025.10.28 | ₩4,720 | ₩5,135 | ₩4,720 | ₩4,747 | +0.57% | 5.5천 |
|---|
| 2025.10.27 | ₩4,921 | ₩5,135 | ₩4,867 | ₩5,121 | +4.08% | 5.4천 |
|---|
| 2025.10.24 | ₩5,041 | ₩5,121 | ₩4,961 | ₩4,961 | -1.59% | 4.3천 |
|---|
| 2025.10.23 | ₩5,081 | ₩5,188 | ₩5,014 | ₩5,014 | -1.32% | 1.4만 |
|---|
| 2025.10.22 | ₩5,148 | ₩5,349 | ₩5,148 | ₩5,215 | +1.30% | 1.8천 |
|---|
| 2025.10.21 | ₩5,095 | ₩5,309 | ₩4,921 | ₩5,215 | +2.36% | 3.4천 |
|---|
| 2025.10.20 | ₩5,121 | ₩5,309 | ₩4,867 | ₩5,081 | -0.78% | 9.2천 |
|---|
| 2025.10.17 | ₩4,814 | ₩5,055 | ₩4,814 | ₩5,014 | +4.17% | 1.6만 |
|---|
| 2025.10.16 | ₩4,814 | ₩4,974 | ₩4,627 | ₩4,680 | -2.78% | 5.4천 |
|---|
| 2025.10.15 | ₩4,667 | ₩4,894 | ₩4,667 | ₩4,814 | +3.15% | 5.9천 |
|---|
| 2025.10.14 | ₩4,587 | ₩4,841 | ₩4,560 | ₩4,800 | +4.66% | 2.2만 |
|---|
| 2025.10.13 | ₩4,827 | ₩4,867 | ₩4,413 | ₩4,506 | -6.65% | 3.2만 |
|---|
| 2025.10.10 | ₩4,680 | ₩5,001 | ₩4,587 | ₩5,001 | +6.86% | 7.1천 |
|---|