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 | ₩2,543 | ₩2,851 | ₩2,543 | ₩2,824 | +11.05% | 1.3만 |
| 2026.10.08 | ₩2,503 | ₩2,503 | ₩2,369 | ₩2,503 | 0.00% | 5.3천 |
| 2026.10.07 | ₩2,450 | ₩2,664 | ₩2,450 | ₩2,450 | 0.00% | 9.7천 |
| 2026.10.06 | ₩2,717 | ₩2,717 | ₩2,503 | ₩2,503 | -7.88% | 7.4천 |
| 2026.10.05 | ₩2,891 | ₩2,891 | ₩2,610 | ₩2,677 | -7.41% | 1.8만 |
| 2026.10.02 | ₩2,383 | ₩2,744 | ₩2,289 | ₩2,637 | +10.67% | 3.2만 |
| 2026.10.01 | ₩2,369 | ₩2,383 | ₩2,209 | ₩2,383 | +0.56% | 1.1만 |
| 2026.09.30 | ₩2,396 | ₩2,423 | ₩2,329 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,343 |
| -2.23% |
| 9.2천 |
| 2026.09.29 | ₩2,356 | ₩2,597 | ₩2,343 | ₩2,383 | +1.14% | 8.3천 |
|---|
| 2026.09.28 | ₩2,517 | ₩2,517 | ₩2,302 | ₩2,369 | -5.85% | 7.2천 |
|---|
| 2026.09.25 | ₩2,450 | ₩2,597 | ₩2,409 | ₩2,597 | +6.01% | 5.2천 |
|---|
| 2026.09.24 | ₩2,543 | ₩2,583 | ₩2,436 | ₩2,476 | -2.63% | 2.7천 |
|---|
| 2026.09.23 | ₩2,624 | ₩2,677 | ₩2,517 | ₩2,530 | -3.57% | 7.2천 |
|---|
| 2026.09.22 | ₩2,851 | ₩2,851 | ₩2,624 | ₩2,637 | -7.51% | 2.8천 |
|---|
| 2026.09.21 | ₩2,704 | ₩2,744 | ₩2,677 | ₩2,717 | +0.50% | 5.7천 |
|---|
| 2026.09.18 | ₩2,717 | ₩2,865 | ₩2,517 | ₩2,865 | +5.42% | 2.1만 |
|---|
| 2026.09.17 | ₩2,610 | ₩2,784 | ₩2,543 | ₩2,583 | -1.03% | 3.4천 |
|---|
| 2026.09.16 | ₩2,517 | ₩2,597 | ₩2,436 | ₩2,517 | 0.00% | 1.7만 |
|---|
| 2026.09.15 | ₩2,543 | ₩2,664 | ₩2,517 | ₩2,530 | -0.53% | 6.5천 |
|---|
| 2026.09.14 | ₩2,931 | ₩2,931 | ₩2,530 | ₩2,543 | -13.24% | 3.3만 |
|---|
| 2026.09.11 | ₩2,905 | ₩2,905 | ₩2,811 | ₩2,811 | -3.23% | 6.2천 |
|---|
| 2026.09.10 | ₩2,784 | ₩2,985 | ₩2,744 | ₩2,918 | +4.81% | 6.2천 |
|---|
| 2026.09.09 | ₩2,878 | ₩2,958 | ₩2,744 | ₩2,798 | -2.79% | 4.5천 |
|---|
| 2026.09.08 | ₩2,878 | ₩2,918 | ₩2,838 | ₩2,918 | +1.40% | 4.7천 |
|---|
| 2026.09.04 | ₩3,025 | ₩3,025 | ₩2,824 | ₩2,985 | -1.33% | 7.9천 |
|---|
| 2026.09.03 | ₩2,985 | ₩3,039 | ₩2,878 | ₩2,985 | 0.00% | 9.5천 |
|---|
| 2026.09.02 | ₩3,132 | ₩3,132 | ₩2,891 | ₩2,985 | -4.70% | 8.6천 |
|---|
| 2026.09.01 | ₩3,052 | ₩3,106 | ₩2,945 | ₩3,106 | +1.75% | 9.1천 |
|---|
| 2026.08.31 | ₩2,958 | ₩2,972 | ₩2,851 | ₩2,972 | +0.45% | 8.2천 |
|---|
| 2026.08.28 | ₩2,998 | ₩2,998 | ₩2,891 | ₩2,998 | 0.00% | 9.1천 |
|---|
| 2026.08.27 | ₩3,012 | ₩3,012 | ₩2,865 | ₩2,958 | -1.78% | 8.7천 |
|---|
| 2026.08.26 | ₩3,012 | ₩3,039 | ₩2,717 | ₩3,012 | 0.00% | 5.4만 |
|---|
| 2026.08.25 | ₩3,106 | ₩3,146 | ₩2,824 | ₩2,945 | -5.17% | 36.3만 |
|---|
| 2026.08.24 | ₩2,945 | ₩2,945 | ₩2,891 | ₩2,918 | -0.91% | 6.4천 |
|---|
| 2026.08.21 | ₩2,985 | ₩3,132 | ₩2,891 | ₩2,891 | -3.14% | 4천 |
|---|
| 2026.08.20 | ₩2,945 | ₩3,092 | ₩2,945 | ₩2,985 | +1.36% | 1.2만 |
|---|
| 2026.08.19 | ₩3,039 | ₩3,213 | ₩2,891 | ₩2,998 | -1.32% | 1.5만 |
|---|
| 2026.08.18 | ₩3,025 | ₩3,092 | ₩2,945 | ₩2,972 | -1.77% | 8.2천 |
|---|
| 2026.08.17 | ₩3,012 | ₩3,092 | ₩2,958 | ₩3,025 | +0.44% | 1.3만 |
|---|
| 2026.08.14 | ₩3,226 | ₩3,253 | ₩2,918 | ₩3,079 | -4.56% | 7.1만 |
|---|
| 2026.08.13 | ₩3,079 | ₩3,226 | ₩3,079 | ₩3,213 | +4.35% | 1.2만 |
|---|
| 2026.08.12 | ₩3,106 | ₩3,119 | ₩3,052 | ₩3,092 | -0.43% | 2.6천 |
|---|
| 2026.08.11 | ₩3,159 | ₩3,186 | ₩3,079 | ₩3,079 | -2.54% | 2.9천 |
|---|
| 2026.08.10 | ₩3,146 | ₩3,280 | ₩3,079 | ₩3,146 | 0.00% | 2.4천 |
|---|
| 2026.08.07 | ₩3,146 | ₩3,346 | ₩3,146 | ₩3,199 | +1.70% | 5.2천 |
|---|
| 2026.08.06 | ₩3,346 | ₩3,547 | ₩3,213 | ₩3,213 | -4.00% | 8.7천 |
|---|
| 2026.08.05 | ₩3,480 | ₩3,574 | ₩3,400 | ₩3,400 | -2.31% | 2.1천 |
|---|
| 2026.08.04 | ₩3,654 | ₩3,681 | ₩3,413 | ₩3,413 | -6.59% | 8.1천 |
|---|
| 2026.08.03 | ₩3,413 | ₩3,547 | ₩3,346 | ₩3,400 | -0.39% | 3.2천 |
|---|
| 2026.07.31 | ₩3,628 | ₩3,628 | ₩3,346 | ₩3,400 | -6.27% | 1.8천 |
|---|
| 2026.07.30 | ₩3,614 | ₩3,681 | ₩3,427 | ₩3,574 | -1.11% | 2.8천 |
|---|
| 2026.07.29 | ₩3,614 | ₩3,614 | ₩3,400 | ₩3,400 | -5.93% | 2.1천 |
|---|
| 2026.07.28 | ₩3,654 | ₩3,654 | ₩3,614 | ₩3,614 | -1.10% | 2.2천 |
|---|
| 2026.07.27 | ₩3,681 | ₩3,708 | ₩3,614 | ₩3,614 | -1.82% | 2.6천 |
|---|
| 2026.07.24 | ₩3,614 | ₩3,668 | ₩3,614 | ₩3,614 | 0.00% | 2천 |
|---|
| 2026.07.23 | ₩3,628 | ₩3,628 | ₩3,614 | ₩3,614 | -0.37% | 1.8천 |
|---|
| 2026.07.22 | ₩3,614 | ₩3,748 | ₩3,614 | ₩3,681 | +1.85% | 6.8천 |
|---|
| 2026.07.21 | ₩3,735 | ₩3,828 | ₩3,628 | ₩3,668 | -1.79% | 3.5천 |
|---|
| 2026.07.20 | ₩3,641 | ₩3,668 | ₩3,641 | ₩3,641 | 0.00% | 3.6천 |
|---|
| 2026.07.17 | ₩3,681 | ₩3,882 | ₩3,681 | ₩3,681 | 0.00% | 3.4천 |
|---|
| 2026.07.16 | ₩3,681 | ₩3,909 | ₩3,654 | ₩3,654 | -0.73% | 8.8천 |
|---|
| 2026.07.15 | ₩3,962 | ₩3,962 | ₩3,614 | ₩3,614 | -8.78% | 5천 |
|---|
| 2026.07.14 | ₩3,868 | ₩3,949 | ₩3,628 | ₩3,628 | -6.23% | 9.6천 |
|---|
| 2026.07.13 | ₩3,895 | ₩3,895 | ₩3,761 | ₩3,775 | -3.09% | 9.5천 |
|---|
| 2026.07.10 | ₩3,654 | ₩3,922 | ₩3,641 | ₩3,922 | +7.33% | 7.8천 |
|---|
| 2026.07.09 | ₩3,440 | ₩3,708 | ₩3,440 | ₩3,708 | +7.78% | 8.6천 |
|---|
| 2026.07.08 | ₩3,614 | ₩3,614 | ₩3,467 | ₩3,507 | -2.96% | 9.8천 |
|---|
| 2026.07.07 | ₩3,842 | ₩3,989 | ₩3,480 | ₩3,547 | -7.67% | 1.1만 |
|---|
| 2026.07.06 | ₩3,815 | ₩3,815 | ₩3,614 | ₩3,708 | -2.81% | 1.5만 |
|---|
| 2026.07.02 | ₩3,654 | ₩3,654 | ₩3,480 | ₩3,561 | -2.56% | 1.4만 |
|---|
| 2026.07.01 | ₩3,721 | ₩3,748 | ₩3,614 | ₩3,614 | -2.88% | 1만 |
|---|
| 2026.06.30 | ₩3,507 | ₩3,507 | ₩3,360 | ₩3,360 | -4.20% | 1.4만 |
|---|
| 2026.06.29 | ₩2,998 | ₩3,748 | ₩2,998 | ₩3,427 | +14.29% | 8.7만 |
|---|
| 2026.06.26 | ₩3,172 | ₩3,199 | ₩2,931 | ₩2,931 | -7.59% | 3만 |
|---|
| 2026.06.25 | ₩3,400 | ₩3,400 | ₩3,159 | ₩3,213 | -5.51% | 1.8만 |
|---|
| 2026.06.24 | ₩3,507 | ₩3,507 | ₩3,360 | ₩3,360 | -4.20% | 7.9천 |
|---|
| 2026.06.23 | ₩3,440 | ₩3,440 | ₩3,346 | ₩3,387 | -1.56% | 4.4천 |
|---|
| 2026.06.22 | ₩3,641 | ₩3,641 | ₩2,891 | ₩3,454 | -5.15% | 4.4만 |
|---|
| 2026.06.18 | ₩3,601 | ₩3,735 | ₩3,601 | ₩3,735 | +3.72% | 7.8천 |
|---|
| 2026.06.17 | ₩3,547 | ₩3,681 | ₩3,547 | ₩3,681 | +3.77% | 5.9천 |
|---|
| 2026.06.16 | ₩3,534 | ₩3,748 | ₩3,534 | ₩3,748 | +6.06% | 1만 |
|---|
| 2026.06.15 | ₩3,480 | ₩3,681 | ₩3,467 | ₩3,574 | +2.69% | 2.9천 |
|---|
| 2026.06.12 | ₩3,574 | ₩3,641 | ₩3,494 | ₩3,641 | +1.87% | 6.3천 |
|---|
| 2026.06.11 | ₩3,641 | ₩3,641 | ₩3,641 | ₩3,641 | 0.00% | 8.6천 |
|---|
| 2026.06.10 | ₩3,574 | ₩3,587 | ₩3,574 | ₩3,587 | +0.37% | 5.1천 |
|---|
| 2026.06.09 | ₩3,574 | ₩3,614 | ₩3,574 | ₩3,614 | +1.12% | 3.8천 |
|---|
| 2026.06.08 | ₩3,507 | ₩3,628 | ₩3,480 | ₩3,628 | +3.44% | 2.3천 |
|---|
| 2026.06.05 | ₩3,641 | ₩3,668 | ₩3,587 | ₩3,587 | -1.47% | 1.4천 |
|---|
| 2026.06.04 | ₩3,601 | ₩3,815 | ₩3,587 | ₩3,587 | -0.37% | 2.9천 |
|---|
| 2026.06.03 | ₩3,735 | ₩3,735 | ₩3,587 | ₩3,587 | -3.94% | 2.8천 |
|---|
| 2026.06.02 | ₩3,735 | ₩3,735 | ₩3,614 | ₩3,628 | -2.87% | 2.1천 |
|---|
| 2026.06.01 | ₩3,681 | ₩3,681 | ₩3,681 | ₩3,681 | 0.00% | 2.5천 |
|---|
| 2026.05.29 | ₩3,574 | ₩3,721 | ₩3,467 | ₩3,614 | +1.12% | 3.4천 |
|---|
| 2026.05.28 | ₩3,668 | ₩3,668 | ₩3,668 | ₩3,668 | 0.00% | 3천 |
|---|
| 2026.05.27 | ₩3,721 | ₩3,721 | ₩3,574 | ₩3,574 | -3.96% | 1.2천 |
|---|
| 2026.05.26 | ₩3,735 | ₩3,788 | ₩3,587 | ₩3,641 | -2.51% | 3.7천 |
|---|
| 2026.05.22 | ₩3,587 | ₩3,788 | ₩3,587 | ₩3,788 | +5.60% | 1.1천 |
|---|
| 2026.05.21 | ₩3,668 | ₩3,668 | ₩3,587 | ₩3,668 | 0.00% | 4.5천 |
|---|
| 2026.05.20 | ₩3,601 | ₩3,601 | ₩3,467 | ₩3,467 | -3.72% | 4.5천 |
|---|
| 2026.05.19 | ₩3,681 | ₩3,868 | ₩3,681 | ₩3,868 | +5.09% | 1.5천 |
|---|
| 2026.05.18 | ₩3,721 | ₩3,815 | ₩3,708 | ₩3,748 | +0.72% | 2.2천 |
|---|
| 2026.05.15 | ₩3,721 | ₩3,868 | ₩3,721 | ₩3,748 | +0.72% | 1.8천 |
|---|
| 2026.05.14 | ₩3,909 | ₩3,909 | ₩3,909 | ₩3,909 | 0.00% | 900 |
|---|
| 2026.05.13 | ₩3,748 | ₩3,949 | ₩3,480 | ₩3,694 | -1.43% | 5.2천 |
|---|
| 2026.05.12 | ₩3,788 | ₩3,788 | ₩3,547 | ₩3,547 | -6.36% | 4.7천 |
|---|
| 2026.05.11 | ₩3,935 | ₩3,962 | ₩3,721 | ₩3,721 | -5.44% | 7.4천 |
|---|
| 2026.05.08 | ₩3,949 | ₩3,949 | ₩3,935 | ₩3,935 | -0.34% | 2천 |
|---|
| 2026.05.07 | ₩3,855 | ₩3,895 | ₩3,815 | ₩3,882 | +0.69% | 2.4천 |
|---|
| 2026.05.06 | ₩3,641 | ₩3,949 | ₩3,641 | ₩3,761 | +3.31% | 2.9천 |
|---|
| 2026.05.05 | ₩3,949 | ₩3,949 | ₩3,935 | ₩3,935 | -0.34% | 2.3천 |
|---|
| 2026.05.04 | ₩3,761 | ₩3,949 | ₩3,614 | ₩3,614 | -3.91% | 6.4천 |
|---|
| 2026.05.01 | ₩3,654 | ₩3,788 | ₩3,654 | ₩3,694 | +1.10% | 2.3천 |
|---|
| 2026.04.30 | ₩3,641 | ₩3,788 | ₩3,641 | ₩3,761 | +3.31% | 900 |
|---|
| 2026.04.29 | ₩3,788 | ₩3,788 | ₩3,748 | ₩3,748 | -1.06% | 1.6천 |
|---|
| 2026.04.28 | ₩3,788 | ₩3,788 | ₩3,788 | ₩3,788 | 0.00% | 800 |
|---|
| 2026.04.27 | ₩3,775 | ₩3,775 | ₩3,507 | ₩3,574 | -5.32% | 2.2천 |
|---|
| 2026.04.24 | ₩3,641 | ₩3,748 | ₩3,614 | ₩3,735 | +2.57% | 9.5천 |
|---|
| 2026.04.23 | ₩3,480 | ₩3,681 | ₩3,480 | ₩3,641 | +4.62% | 9.6천 |
|---|
| 2026.04.22 | ₩3,440 | ₩3,761 | ₩3,440 | ₩3,641 | +5.84% | 3.9천 |
|---|
| 2026.04.21 | ₩3,949 | ₩3,962 | ₩3,614 | ₩3,895 | -1.36% | 6.1천 |
|---|
| 2026.04.20 | ₩3,721 | ₩3,828 | ₩3,413 | ₩3,413 | -8.27% | 3.2천 |
|---|
| 2026.04.17 | ₩3,587 | ₩3,935 | ₩3,587 | ₩3,721 | +3.73% | 7천 |
|---|
| 2026.04.16 | ₩3,654 | ₩3,654 | ₩3,547 | ₩3,587 | -1.83% | 1.5천 |
|---|
| 2026.04.15 | ₩3,427 | ₩3,547 | ₩3,427 | ₩3,520 | +2.73% | 500 |
|---|
| 2026.04.14 | ₩3,547 | ₩3,561 | ₩3,480 | ₩3,480 | -1.89% | 2.2천 |
|---|
| 2026.04.13 | ₩3,427 | ₩3,427 | ₩3,427 | ₩3,427 | 0.00% | 600 |
|---|
| 2026.04.10 | ₩3,507 | ₩3,507 | ₩3,346 | ₩3,346 | -4.58% | 5.8천 |
|---|
| 2026.04.09 | ₩3,520 | ₩3,574 | ₩3,494 | ₩3,494 | -0.76% | 1.1천 |
|---|
| 2026.04.08 | ₩3,628 | ₩3,628 | ₩3,628 | ₩3,628 | 0.00% | 1천 |
|---|
| 2026.04.07 | ₩3,628 | ₩3,694 | ₩3,628 | ₩3,654 | +0.74% | 2.3천 |
|---|
| 2026.04.06 | ₩3,400 | ₩3,547 | ₩3,400 | ₩3,547 | +4.33% | 2.1천 |
|---|
| 2026.04.02 | ₩3,400 | ₩3,400 | ₩3,400 | ₩3,400 | 0.00% | 600 |
|---|
| 2026.04.01 | ₩3,427 | ₩3,561 | ₩3,427 | ₩3,534 | +3.13% | 2.4천 |
|---|
| 2026.03.31 | ₩3,480 | ₩3,480 | ₩3,440 | ₩3,440 | -1.15% | 1.5천 |
|---|
| 2026.03.30 | ₩3,587 | ₩3,587 | ₩3,400 | ₩3,400 | -5.22% | 1.5천 |
|---|
| 2026.03.27 | ₩3,507 | ₩3,507 | ₩3,360 | ₩3,360 | -4.20% | 1.8천 |
|---|
| 2026.03.26 | ₩3,360 | ₩3,641 | ₩3,360 | ₩3,400 | +1.20% | 3.2천 |
|---|
| 2026.03.25 | ₩3,480 | ₩3,547 | ₩3,373 | ₩3,400 | -2.31% | 3.2천 |
|---|
| 2026.03.24 | ₩3,534 | ₩3,534 | ₩3,360 | ₩3,360 | -4.92% | 4.5천 |
|---|
| 2026.03.23 | ₩3,534 | ₩3,574 | ₩3,360 | ₩3,547 | +0.38% | 3.3천 |
|---|
| 2026.03.20 | ₩3,574 | ₩3,614 | ₩3,346 | ₩3,346 | -6.37% | 8천 |
|---|
| 2026.03.19 | ₩3,440 | ₩3,601 | ₩3,440 | ₩3,601 | +4.67% | 3.8천 |
|---|
| 2026.03.18 | ₩3,413 | ₩3,547 | ₩3,413 | ₩3,520 | +3.14% | 2.2천 |
|---|
| 2026.03.17 | ₩3,601 | ₩3,641 | ₩3,440 | ₩3,547 | -1.49% | 2.9천 |
|---|
| 2026.03.16 | ₩3,721 | ₩3,721 | ₩3,601 | ₩3,601 | -3.24% | 1.3천 |
|---|
| 2026.03.13 | ₩3,547 | ₩3,547 | ₩3,480 | ₩3,480 | -1.89% | 1.2천 |
|---|
| 2026.03.12 | ₩3,467 | ₩3,507 | ₩3,467 | ₩3,494 | +0.77% | 1.4천 |
|---|
| 2026.03.11 | ₩3,480 | ₩3,654 | ₩3,480 | ₩3,614 | +3.85% | 5천 |
|---|
| 2026.03.10 | ₩3,534 | ₩3,628 | ₩3,534 | ₩3,628 | +2.65% | 1천 |
|---|
| 2026.03.09 | ₩3,761 | ₩3,761 | ₩3,641 | ₩3,668 | -2.49% | 1천 |
|---|
| 2026.03.06 | ₩3,520 | ₩3,628 | ₩3,520 | ₩3,628 | +3.04% | 3.8천 |
|---|
| 2026.03.05 | ₩3,574 | ₩3,574 | ₩3,520 | ₩3,520 | -1.50% | 1.4천 |
|---|
| 2026.03.04 | ₩3,601 | ₩3,628 | ₩3,507 | ₩3,587 | -0.37% | 2천 |
|---|
| 2026.03.03 | ₩3,520 | ₩3,775 | ₩3,413 | ₩3,507 | -0.38% | 9천 |
|---|
| 2026.03.02 | ₩3,654 | ₩3,654 | ₩3,440 | ₩3,480 | -4.76% | 4.1천 |
|---|
| 2026.02.27 | ₩3,628 | ₩3,628 | ₩3,373 | ₩3,614 | -0.37% | 4천 |
|---|
| 2026.02.26 | ₩3,427 | ₩3,668 | ₩3,387 | ₩3,641 | +6.25% | 1만 |
|---|
| 2026.02.25 | ₩3,534 | ₩3,641 | ₩3,467 | ₩3,628 | +2.65% | 3천 |
|---|
| 2026.02.24 | ₩3,534 | ₩3,587 | ₩3,534 | ₩3,587 | +1.52% | 1.3천 |
|---|
| 2026.02.23 | ₩3,574 | ₩3,574 | ₩3,480 | ₩3,480 | -2.62% | 2천 |
|---|
| 2026.02.20 | ₩3,614 | ₩3,641 | ₩3,480 | ₩3,574 | -1.11% | 6.8천 |
|---|
| 2026.02.19 | ₩3,440 | ₩3,641 | ₩3,413 | ₩3,534 | +2.72% | 1.6천 |
|---|
| 2026.02.18 | ₩3,413 | ₩3,601 | ₩3,413 | ₩3,427 | +0.39% | 1.9천 |
|---|
| 2026.02.17 | ₩3,480 | ₩3,628 | ₩3,413 | ₩3,454 | -0.77% | 5.3천 |
|---|
| 2026.02.13 | ₩3,547 | ₩3,547 | ₩3,454 | ₩3,454 | -2.64% | 1천 |
|---|
| 2026.02.12 | ₩3,494 | ₩3,494 | ₩3,413 | ₩3,413 | -2.30% | 1.4천 |
|---|
| 2026.02.11 | ₩3,520 | ₩3,574 | ₩3,507 | ₩3,520 | 0.00% | 1.8천 |
|---|
| 2026.02.10 | ₩3,494 | ₩3,641 | ₩3,494 | ₩3,507 | +0.38% | 1.3천 |
|---|
| 2026.02.09 | ₩3,480 | ₩3,668 | ₩3,480 | ₩3,507 | +0.77% | 7.6천 |
|---|
| 2026.02.06 | ₩3,681 | ₩3,828 | ₩3,480 | ₩3,480 | -5.45% | 3.4천 |
|---|
| 2026.02.05 | ₩3,614 | ₩3,895 | ₩3,547 | ₩3,561 | -1.48% | 1.3만 |
|---|
| 2026.02.04 | ₩3,761 | ₩3,761 | ₩3,641 | ₩3,694 | -1.78% | 3.2천 |
|---|
| 2026.02.03 | ₩3,788 | ₩3,788 | ₩3,641 | ₩3,735 | -1.41% | 6.5천 |
|---|
| 2026.02.02 | ₩3,628 | ₩3,681 | ₩3,561 | ₩3,641 | +0.37% | 8.3천 |
|---|
| 2026.01.30 | ₩3,748 | ₩3,868 | ₩3,735 | ₩3,735 | -0.36% | 2.4천 |
|---|
| 2026.01.29 | ₩3,721 | ₩3,828 | ₩3,721 | ₩3,788 | +1.80% | 4.8천 |
|---|
| 2026.01.28 | ₩3,708 | ₩3,895 | ₩3,614 | ₩3,721 | +0.36% | 1.6만 |
|---|
| 2026.01.27 | ₩3,641 | ₩3,761 | ₩3,641 | ₩3,748 | +2.94% | 5.6천 |
|---|
| 2026.01.26 | ₩3,641 | ₩3,748 | ₩3,641 | ₩3,748 | +2.94% | 3천 |
|---|
| 2026.01.23 | ₩3,882 | ₩3,882 | ₩3,681 | ₩3,681 | -5.17% | 3.4천 |
|---|
| 2026.01.22 | ₩3,681 | ₩3,788 | ₩3,614 | ₩3,628 | -1.45% | 5천 |
|---|
| 2026.01.21 | ₩3,922 | ₩4,002 | ₩3,561 | ₩3,561 | -9.22% | 1만 |
|---|
| 2026.01.20 | ₩4,016 | ₩4,096 | ₩3,895 | ₩4,096 | +2.00% | 2.2만 |
|---|
| 2026.01.16 | ₩3,882 | ₩4,043 | ₩3,882 | ₩3,976 | +2.41% | 1.7천 |
|---|
| 2026.01.15 | ₩3,935 | ₩4,083 | ₩3,922 | ₩4,016 | +2.04% | 3.1천 |
|---|
| 2026.01.14 | ₩3,868 | ₩3,976 | ₩3,721 | ₩3,922 | +1.38% | 1.1만 |
|---|
| 2026.01.13 | ₩3,909 | ₩3,922 | ₩3,775 | ₩3,815 | -2.40% | 5.8천 |
|---|
| 2026.01.12 | ₩3,895 | ₩4,083 | ₩3,748 | ₩3,895 | 0.00% | 1.3만 |
|---|
| 2026.01.09 | ₩4,016 | ₩4,123 | ₩3,855 | ₩3,855 | -4.00% | 8.3천 |
|---|
| 2026.01.08 | ₩4,096 | ₩4,096 | ₩4,016 | ₩4,016 | -1.96% | 3.4천 |
|---|
| 2026.01.07 | ₩4,136 | ₩4,163 | ₩4,083 | ₩4,083 | -1.29% | 1.1천 |
|---|
| 2026.01.06 | ₩4,230 | ₩4,337 | ₩4,136 | ₩4,136 | -2.22% | 4.9천 |
|---|
| 2026.01.05 | ₩4,243 | ₩4,310 | ₩4,123 | ₩4,123 | -2.84% | 1.3만 |
|---|
| 2026.01.02 | ₩4,136 | ₩4,471 | ₩4,029 | ₩4,243 | +2.59% | 4.2천 |
|---|
| 2025.12.31 | ₩4,217 | ₩4,257 | ₩4,016 | ₩4,083 | -3.17% | 1.3만 |
|---|
| 2025.12.30 | ₩4,217 | ₩4,217 | ₩3,882 | ₩4,069 | -3.49% | 1.4만 |
|---|
| 2025.12.29 | ₩4,096 | ₩4,310 | ₩3,949 | ₩4,056 | -0.98% | 2.9만 |
|---|
| 2025.12.26 | ₩4,096 | ₩4,417 | ₩3,935 | ₩4,217 | +2.94% | 5.4만 |
|---|
| 2025.12.24 | ₩4,002 | ₩4,190 | ₩3,828 | ₩4,123 | +3.01% | 1.5만 |
|---|
| 2025.12.23 | ₩4,016 | ₩4,551 | ₩4,016 | ₩4,096 | +2.00% | 3.9만 |
|---|
| 2025.12.22 | ₩3,748 | ₩4,524 | ₩3,748 | ₩4,083 | +8.93% | 4.1만 |
|---|
| 2025.12.19 | ₩3,855 | ₩3,855 | ₩3,748 | ₩3,761 | -2.43% | 2.5천 |
|---|
| 2025.12.18 | ₩3,909 | ₩3,989 | ₩3,882 | ₩3,882 | -0.68% | 6.1천 |
|---|
| 2025.12.17 | ₩3,802 | ₩3,922 | ₩3,802 | ₩3,922 | +3.17% | 5.9천 |
|---|
| 2025.12.16 | ₩3,788 | ₩3,895 | ₩3,788 | ₩3,802 | +0.35% | 2만 |
|---|
| 2025.12.15 | ₩3,949 | ₩4,002 | ₩3,775 | ₩3,775 | -4.41% | 3.3천 |
|---|
| 2025.12.12 | ₩3,989 | ₩4,016 | ₩3,761 | ₩3,935 | -1.34% | 2천 |
|---|
| 2025.12.11 | ₩3,761 | ₩4,002 | ₩3,761 | ₩4,002 | +6.41% | 5.1천 |
|---|
| 2025.12.10 | ₩3,895 | ₩4,002 | ₩3,815 | ₩3,815 | -2.06% | 6.2천 |
|---|
| 2025.12.09 | ₩3,895 | ₩4,016 | ₩3,895 | ₩3,909 | +0.34% | 5.6천 |
|---|
| 2025.12.08 | ₩3,989 | ₩4,002 | ₩3,882 | ₩3,882 | -2.68% | 4.3천 |
|---|
| 2025.12.05 | ₩3,922 | ₩4,016 | ₩3,761 | ₩3,815 | -2.73% | 1.5만 |
|---|
| 2025.12.04 | ₩3,895 | ₩4,016 | ₩3,628 | ₩3,949 | +1.37% | 1.4만 |
|---|
| 2025.12.03 | ₩3,815 | ₩3,949 | ₩3,694 | ₩3,868 | +1.40% | 4.3천 |
|---|
| 2025.12.02 | ₩3,909 | ₩3,949 | ₩3,641 | ₩3,815 | -2.40% | 1.2만 |
|---|
| 2025.12.01 | ₩3,788 | ₩3,935 | ₩3,748 | ₩3,922 | +3.53% | 7.6천 |
|---|
| 2025.11.28 | ₩3,614 | ₩3,614 | ₩3,574 | ₩3,574 | -1.11% | 1.5천 |
|---|
| 2025.11.26 | ₩3,641 | ₩3,855 | ₩3,494 | ₩3,614 | -0.74% | 6.9천 |
|---|
| 2025.11.25 | ₩3,507 | ₩3,654 | ₩3,494 | ₩3,654 | +4.20% | 1.3만 |
|---|
| 2025.11.24 | ₩3,494 | ₩3,494 | ₩3,387 | ₩3,454 | -1.15% | 6.3천 |
|---|
| 2025.11.21 | ₩3,480 | ₩3,480 | ₩3,360 | ₩3,467 | -0.38% | 1.3만 |
|---|
| 2025.11.20 | ₩3,494 | ₩3,668 | ₩3,346 | ₩3,427 | -1.92% | 9천 |
|---|
| 2025.11.19 | ₩3,373 | ₩3,721 | ₩3,360 | ₩3,360 | -0.40% | 1.8천 |
|---|
| 2025.11.18 | ₩3,480 | ₩3,480 | ₩3,346 | ₩3,373 | -3.08% | 9.4천 |
|---|
| 2025.11.17 | ₩3,427 | ₩3,694 | ₩3,427 | ₩3,534 | +3.13% | 3.3천 |
|---|
| 2025.11.14 | ₩3,802 | ₩3,802 | ₩3,427 | ₩3,574 | -5.99% | 9천 |
|---|
| 2025.11.13 | ₩3,454 | ₩3,882 | ₩3,440 | ₩3,694 | +6.98% | 9.4천 |
|---|
| 2025.11.12 | ₩3,628 | ₩3,628 | ₩3,346 | ₩3,454 | -4.80% | 2.8만 |
|---|
| 2025.11.11 | ₩3,574 | ₩3,614 | ₩3,360 | ₩3,440 | -3.75% | 9.2천 |
|---|
| 2025.11.10 | ₩3,788 | ₩3,788 | ₩3,413 | ₩3,507 | -7.42% | 5.6만 |
|---|
| 2025.11.07 | ₩3,775 | ₩3,868 | ₩3,681 | ₩3,775 | 0.00% | 3.4천 |
|---|
| 2025.11.06 | ₩3,748 | ₩3,949 | ₩3,748 | ₩3,868 | +3.21% | 9.1천 |
|---|
| 2025.11.05 | ₩3,895 | ₩4,016 | ₩3,681 | ₩3,775 | -3.09% | 2.1만 |
|---|
| 2025.11.04 | ₩4,109 | ₩4,109 | ₩3,949 | ₩4,029 | -1.95% | 1.4만 |
|---|
| 2025.11.03 | ₩4,257 | ₩4,538 | ₩3,962 | ₩4,136 | -2.83% | 1만 |
|---|
| 2025.10.31 | ₩4,698 | ₩4,698 | ₩3,333 | ₩4,217 | -10.26% | 12.3만 |
|---|
| 2025.10.30 | ₩4,672 | ₩4,899 | ₩4,605 | ₩4,672 | 0.00% | 6천 |
|---|
| 2025.10.29 | ₩4,698 | ₩5,006 | ₩4,698 | ₩4,752 | +1.14% | 3.7천 |
|---|
| 2025.10.28 | ₩4,725 | ₩5,140 | ₩4,725 | ₩4,752 | +0.57% | 5.5천 |
|---|
| 2025.10.27 | ₩4,926 | ₩5,140 | ₩4,872 | ₩5,127 | +4.08% | 5.4천 |
|---|
| 2025.10.24 | ₩5,046 | ₩5,127 | ₩4,966 | ₩4,966 | -1.59% | 4.3천 |
|---|
| 2025.10.23 | ₩5,087 | ₩5,194 | ₩5,020 | ₩5,020 | -1.32% | 1.4만 |
|---|
| 2025.10.22 | ₩5,154 | ₩5,354 | ₩5,154 | ₩5,220 | +1.30% | 1.8천 |
|---|
| 2025.10.21 | ₩5,100 | ₩5,314 | ₩4,926 | ₩5,220 | +2.36% | 3.4천 |
|---|
| 2025.10.20 | ₩5,127 | ₩5,314 | ₩4,872 | ₩5,087 | -0.78% | 9.2천 |
|---|
| 2025.10.17 | ₩4,819 | ₩5,060 | ₩4,819 | ₩5,020 | +4.17% | 1.6만 |
|---|
| 2025.10.16 | ₩4,819 | ₩4,980 | ₩4,631 | ₩4,685 | -2.78% | 5.4천 |
|---|
| 2025.10.15 | ₩4,672 | ₩4,899 | ₩4,672 | ₩4,819 | +3.15% | 5.9천 |
|---|
| 2025.10.14 | ₩4,591 | ₩4,846 | ₩4,565 | ₩4,806 | +4.66% | 2.2만 |
|---|
| 2025.10.13 | ₩4,832 | ₩4,872 | ₩4,417 | ₩4,511 | -6.65% | 3.2만 |
|---|
| 2025.10.10 | ₩4,685 | ₩5,006 | ₩4,591 | ₩5,006 | +6.86% | 7.1천 |
|---|