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 | ₩2,534 | ₩2,841 | ₩2,534 | ₩2,814 | +11.05% | 1.3만 |
| 2026.10.08 | ₩2,494 | ₩2,494 | ₩2,361 | ₩2,494 | 0.00% | 5.3천 |
| 2026.10.07 | ₩2,441 | ₩2,654 | ₩2,441 | ₩2,441 | 0.00% | 9.7천 |
| 2026.10.06 | ₩2,708 | ₩2,708 | ₩2,494 | ₩2,494 | -7.88% | 7.4천 |
| 2026.10.05 | ₩2,881 | ₩2,881 | ₩2,601 | ₩2,668 | -7.41% | 1.8만 |
| 2026.10.02 | ₩2,374 | ₩2,734 | ₩2,281 | ₩2,628 | +10.67% | 3.2만 |
| 2026.10.01 | ₩2,361 | ₩2,374 | ₩2,201 | ₩2,374 | +0.56% | 1.1만 |
| 2026.09.30 | ₩2,388 | ₩2,414 | ₩2,321 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,334 |
| -2.23% |
| 9.2천 |
| 2026.09.29 | ₩2,348 | ₩2,588 | ₩2,334 | ₩2,374 | +1.14% | 8.3천 |
|---|
| 2026.09.28 | ₩2,508 | ₩2,508 | ₩2,294 | ₩2,361 | -5.85% | 7.2천 |
|---|
| 2026.09.25 | ₩2,441 | ₩2,588 | ₩2,401 | ₩2,588 | +6.01% | 5.2천 |
|---|
| 2026.09.24 | ₩2,534 | ₩2,574 | ₩2,428 | ₩2,468 | -2.63% | 2.7천 |
|---|
| 2026.09.23 | ₩2,614 | ₩2,668 | ₩2,508 | ₩2,521 | -3.57% | 7.2천 |
|---|
| 2026.09.22 | ₩2,841 | ₩2,841 | ₩2,614 | ₩2,628 | -7.51% | 2.8천 |
|---|
| 2026.09.21 | ₩2,694 | ₩2,734 | ₩2,668 | ₩2,708 | +0.50% | 5.7천 |
|---|
| 2026.09.18 | ₩2,708 | ₩2,855 | ₩2,508 | ₩2,855 | +5.42% | 2.1만 |
|---|
| 2026.09.17 | ₩2,601 | ₩2,774 | ₩2,534 | ₩2,574 | -1.03% | 3.4천 |
|---|
| 2026.09.16 | ₩2,508 | ₩2,588 | ₩2,428 | ₩2,508 | 0.00% | 1.7만 |
|---|
| 2026.09.15 | ₩2,534 | ₩2,654 | ₩2,508 | ₩2,521 | -0.53% | 6.5천 |
|---|
| 2026.09.14 | ₩2,921 | ₩2,921 | ₩2,521 | ₩2,534 | -13.24% | 3.3만 |
|---|
| 2026.09.11 | ₩2,895 | ₩2,895 | ₩2,801 | ₩2,801 | -3.23% | 6.2천 |
|---|
| 2026.09.10 | ₩2,774 | ₩2,975 | ₩2,734 | ₩2,908 | +4.81% | 6.2천 |
|---|
| 2026.09.09 | ₩2,868 | ₩2,948 | ₩2,734 | ₩2,788 | -2.79% | 4.5천 |
|---|
| 2026.09.08 | ₩2,868 | ₩2,908 | ₩2,828 | ₩2,908 | +1.40% | 4.7천 |
|---|
| 2026.09.04 | ₩3,015 | ₩3,015 | ₩2,814 | ₩2,975 | -1.33% | 7.9천 |
|---|
| 2026.09.03 | ₩2,975 | ₩3,028 | ₩2,868 | ₩2,975 | 0.00% | 9.5천 |
|---|
| 2026.09.02 | ₩3,121 | ₩3,121 | ₩2,881 | ₩2,975 | -4.70% | 8.6천 |
|---|
| 2026.09.01 | ₩3,041 | ₩3,095 | ₩2,935 | ₩3,095 | +1.75% | 9.1천 |
|---|
| 2026.08.31 | ₩2,948 | ₩2,961 | ₩2,841 | ₩2,961 | +0.45% | 8.2천 |
|---|
| 2026.08.28 | ₩2,988 | ₩2,988 | ₩2,881 | ₩2,988 | 0.00% | 9.1천 |
|---|
| 2026.08.27 | ₩3,001 | ₩3,001 | ₩2,855 | ₩2,948 | -1.78% | 8.7천 |
|---|
| 2026.08.26 | ₩3,001 | ₩3,028 | ₩2,708 | ₩3,001 | 0.00% | 5.4만 |
|---|
| 2026.08.25 | ₩3,095 | ₩3,135 | ₩2,814 | ₩2,935 | -5.17% | 36.3만 |
|---|
| 2026.08.24 | ₩2,935 | ₩2,935 | ₩2,881 | ₩2,908 | -0.91% | 6.4천 |
|---|
| 2026.08.21 | ₩2,975 | ₩3,121 | ₩2,881 | ₩2,881 | -3.14% | 4천 |
|---|
| 2026.08.20 | ₩2,935 | ₩3,081 | ₩2,935 | ₩2,975 | +1.36% | 1.2만 |
|---|
| 2026.08.19 | ₩3,028 | ₩3,201 | ₩2,881 | ₩2,988 | -1.32% | 1.5만 |
|---|
| 2026.08.18 | ₩3,015 | ₩3,081 | ₩2,935 | ₩2,961 | -1.77% | 8.2천 |
|---|
| 2026.08.17 | ₩3,001 | ₩3,081 | ₩2,948 | ₩3,015 | +0.44% | 1.3만 |
|---|
| 2026.08.14 | ₩3,215 | ₩3,241 | ₩2,908 | ₩3,068 | -4.56% | 7.1만 |
|---|
| 2026.08.13 | ₩3,068 | ₩3,215 | ₩3,068 | ₩3,201 | +4.35% | 1.2만 |
|---|
| 2026.08.12 | ₩3,095 | ₩3,108 | ₩3,041 | ₩3,081 | -0.43% | 2.6천 |
|---|
| 2026.08.11 | ₩3,148 | ₩3,175 | ₩3,068 | ₩3,068 | -2.54% | 2.9천 |
|---|
| 2026.08.10 | ₩3,135 | ₩3,268 | ₩3,068 | ₩3,135 | 0.00% | 2.4천 |
|---|
| 2026.08.07 | ₩3,135 | ₩3,335 | ₩3,135 | ₩3,188 | +1.70% | 5.2천 |
|---|
| 2026.08.06 | ₩3,335 | ₩3,535 | ₩3,201 | ₩3,201 | -4.00% | 8.7천 |
|---|
| 2026.08.05 | ₩3,468 | ₩3,561 | ₩3,388 | ₩3,388 | -2.31% | 2.1천 |
|---|
| 2026.08.04 | ₩3,641 | ₩3,668 | ₩3,401 | ₩3,401 | -6.59% | 8.1천 |
|---|
| 2026.08.03 | ₩3,401 | ₩3,535 | ₩3,335 | ₩3,388 | -0.39% | 3.2천 |
|---|
| 2026.07.31 | ₩3,615 | ₩3,615 | ₩3,335 | ₩3,388 | -6.27% | 1.8천 |
|---|
| 2026.07.30 | ₩3,601 | ₩3,668 | ₩3,415 | ₩3,561 | -1.11% | 2.8천 |
|---|
| 2026.07.29 | ₩3,601 | ₩3,601 | ₩3,388 | ₩3,388 | -5.93% | 2.1천 |
|---|
| 2026.07.28 | ₩3,641 | ₩3,641 | ₩3,601 | ₩3,601 | -1.10% | 2.2천 |
|---|
| 2026.07.27 | ₩3,668 | ₩3,695 | ₩3,601 | ₩3,601 | -1.82% | 2.6천 |
|---|
| 2026.07.24 | ₩3,601 | ₩3,655 | ₩3,601 | ₩3,601 | 0.00% | 2천 |
|---|
| 2026.07.23 | ₩3,615 | ₩3,615 | ₩3,601 | ₩3,601 | -0.37% | 1.8천 |
|---|
| 2026.07.22 | ₩3,601 | ₩3,735 | ₩3,601 | ₩3,668 | +1.85% | 6.8천 |
|---|
| 2026.07.21 | ₩3,722 | ₩3,815 | ₩3,615 | ₩3,655 | -1.79% | 3.5천 |
|---|
| 2026.07.20 | ₩3,628 | ₩3,655 | ₩3,628 | ₩3,628 | 0.00% | 3.6천 |
|---|
| 2026.07.17 | ₩3,668 | ₩3,868 | ₩3,668 | ₩3,668 | 0.00% | 3.4천 |
|---|
| 2026.07.16 | ₩3,668 | ₩3,895 | ₩3,641 | ₩3,641 | -0.73% | 8.8천 |
|---|
| 2026.07.15 | ₩3,948 | ₩3,948 | ₩3,601 | ₩3,601 | -8.78% | 5천 |
|---|
| 2026.07.14 | ₩3,855 | ₩3,935 | ₩3,615 | ₩3,615 | -6.23% | 9.6천 |
|---|
| 2026.07.13 | ₩3,882 | ₩3,882 | ₩3,748 | ₩3,762 | -3.09% | 9.5천 |
|---|
| 2026.07.10 | ₩3,641 | ₩3,908 | ₩3,628 | ₩3,908 | +7.33% | 7.8천 |
|---|
| 2026.07.09 | ₩3,428 | ₩3,695 | ₩3,428 | ₩3,695 | +7.78% | 8.6천 |
|---|
| 2026.07.08 | ₩3,601 | ₩3,601 | ₩3,455 | ₩3,495 | -2.96% | 9.8천 |
|---|
| 2026.07.07 | ₩3,828 | ₩3,975 | ₩3,468 | ₩3,535 | -7.67% | 1.1만 |
|---|
| 2026.07.06 | ₩3,802 | ₩3,802 | ₩3,601 | ₩3,695 | -2.81% | 1.5만 |
|---|
| 2026.07.02 | ₩3,641 | ₩3,641 | ₩3,468 | ₩3,548 | -2.56% | 1.4만 |
|---|
| 2026.07.01 | ₩3,708 | ₩3,735 | ₩3,601 | ₩3,601 | -2.88% | 1만 |
|---|
| 2026.06.30 | ₩3,495 | ₩3,495 | ₩3,348 | ₩3,348 | -4.20% | 1.4만 |
|---|
| 2026.06.29 | ₩2,988 | ₩3,735 | ₩2,988 | ₩3,415 | +14.29% | 8.7만 |
|---|
| 2026.06.26 | ₩3,161 | ₩3,188 | ₩2,921 | ₩2,921 | -7.59% | 3만 |
|---|
| 2026.06.25 | ₩3,388 | ₩3,388 | ₩3,148 | ₩3,201 | -5.51% | 1.8만 |
|---|
| 2026.06.24 | ₩3,495 | ₩3,495 | ₩3,348 | ₩3,348 | -4.20% | 7.9천 |
|---|
| 2026.06.23 | ₩3,428 | ₩3,428 | ₩3,335 | ₩3,375 | -1.56% | 4.4천 |
|---|
| 2026.06.22 | ₩3,628 | ₩3,628 | ₩2,881 | ₩3,441 | -5.15% | 4.4만 |
|---|
| 2026.06.18 | ₩3,588 | ₩3,722 | ₩3,588 | ₩3,722 | +3.72% | 7.8천 |
|---|
| 2026.06.17 | ₩3,535 | ₩3,668 | ₩3,535 | ₩3,668 | +3.77% | 5.9천 |
|---|
| 2026.06.16 | ₩3,521 | ₩3,735 | ₩3,521 | ₩3,735 | +6.06% | 1만 |
|---|
| 2026.06.15 | ₩3,468 | ₩3,668 | ₩3,455 | ₩3,561 | +2.69% | 2.9천 |
|---|
| 2026.06.12 | ₩3,561 | ₩3,628 | ₩3,481 | ₩3,628 | +1.87% | 6.3천 |
|---|
| 2026.06.11 | ₩3,628 | ₩3,628 | ₩3,628 | ₩3,628 | 0.00% | 8.6천 |
|---|
| 2026.06.10 | ₩3,561 | ₩3,575 | ₩3,561 | ₩3,575 | +0.37% | 5.1천 |
|---|
| 2026.06.09 | ₩3,561 | ₩3,601 | ₩3,561 | ₩3,601 | +1.12% | 3.8천 |
|---|
| 2026.06.08 | ₩3,495 | ₩3,615 | ₩3,468 | ₩3,615 | +3.44% | 2.3천 |
|---|
| 2026.06.05 | ₩3,628 | ₩3,655 | ₩3,575 | ₩3,575 | -1.47% | 1.4천 |
|---|
| 2026.06.04 | ₩3,588 | ₩3,802 | ₩3,575 | ₩3,575 | -0.37% | 2.9천 |
|---|
| 2026.06.03 | ₩3,722 | ₩3,722 | ₩3,575 | ₩3,575 | -3.94% | 2.8천 |
|---|
| 2026.06.02 | ₩3,722 | ₩3,722 | ₩3,601 | ₩3,615 | -2.87% | 2.1천 |
|---|
| 2026.06.01 | ₩3,668 | ₩3,668 | ₩3,668 | ₩3,668 | 0.00% | 2.5천 |
|---|
| 2026.05.29 | ₩3,561 | ₩3,708 | ₩3,455 | ₩3,601 | +1.12% | 3.4천 |
|---|
| 2026.05.28 | ₩3,655 | ₩3,655 | ₩3,655 | ₩3,655 | 0.00% | 3천 |
|---|
| 2026.05.27 | ₩3,708 | ₩3,708 | ₩3,561 | ₩3,561 | -3.96% | 1.2천 |
|---|
| 2026.05.26 | ₩3,722 | ₩3,775 | ₩3,575 | ₩3,628 | -2.51% | 3.7천 |
|---|
| 2026.05.22 | ₩3,575 | ₩3,775 | ₩3,575 | ₩3,775 | +5.60% | 1.1천 |
|---|
| 2026.05.21 | ₩3,655 | ₩3,655 | ₩3,575 | ₩3,655 | 0.00% | 4.5천 |
|---|
| 2026.05.20 | ₩3,588 | ₩3,588 | ₩3,455 | ₩3,455 | -3.72% | 4.5천 |
|---|
| 2026.05.19 | ₩3,668 | ₩3,855 | ₩3,668 | ₩3,855 | +5.09% | 1.5천 |
|---|
| 2026.05.18 | ₩3,708 | ₩3,802 | ₩3,695 | ₩3,735 | +0.72% | 2.2천 |
|---|
| 2026.05.15 | ₩3,708 | ₩3,855 | ₩3,708 | ₩3,735 | +0.72% | 1.8천 |
|---|
| 2026.05.14 | ₩3,895 | ₩3,895 | ₩3,895 | ₩3,895 | 0.00% | 900 |
|---|
| 2026.05.13 | ₩3,735 | ₩3,935 | ₩3,468 | ₩3,682 | -1.43% | 5.2천 |
|---|
| 2026.05.12 | ₩3,775 | ₩3,775 | ₩3,535 | ₩3,535 | -6.36% | 4.7천 |
|---|
| 2026.05.11 | ₩3,922 | ₩3,948 | ₩3,708 | ₩3,708 | -5.44% | 7.4천 |
|---|
| 2026.05.08 | ₩3,935 | ₩3,935 | ₩3,922 | ₩3,922 | -0.34% | 2천 |
|---|
| 2026.05.07 | ₩3,842 | ₩3,882 | ₩3,802 | ₩3,868 | +0.69% | 2.4천 |
|---|
| 2026.05.06 | ₩3,628 | ₩3,935 | ₩3,628 | ₩3,748 | +3.31% | 2.9천 |
|---|
| 2026.05.05 | ₩3,935 | ₩3,935 | ₩3,922 | ₩3,922 | -0.34% | 2.3천 |
|---|
| 2026.05.04 | ₩3,748 | ₩3,935 | ₩3,601 | ₩3,601 | -3.91% | 6.4천 |
|---|
| 2026.05.01 | ₩3,641 | ₩3,775 | ₩3,641 | ₩3,682 | +1.10% | 2.3천 |
|---|
| 2026.04.30 | ₩3,628 | ₩3,775 | ₩3,628 | ₩3,748 | +3.31% | 900 |
|---|
| 2026.04.29 | ₩3,775 | ₩3,775 | ₩3,735 | ₩3,735 | -1.06% | 1.6천 |
|---|
| 2026.04.28 | ₩3,775 | ₩3,775 | ₩3,775 | ₩3,775 | 0.00% | 800 |
|---|
| 2026.04.27 | ₩3,762 | ₩3,762 | ₩3,495 | ₩3,561 | -5.32% | 2.2천 |
|---|
| 2026.04.24 | ₩3,628 | ₩3,735 | ₩3,601 | ₩3,722 | +2.57% | 9.5천 |
|---|
| 2026.04.23 | ₩3,468 | ₩3,668 | ₩3,468 | ₩3,628 | +4.62% | 9.6천 |
|---|
| 2026.04.22 | ₩3,428 | ₩3,748 | ₩3,428 | ₩3,628 | +5.84% | 3.9천 |
|---|
| 2026.04.21 | ₩3,935 | ₩3,948 | ₩3,601 | ₩3,882 | -1.36% | 6.1천 |
|---|
| 2026.04.20 | ₩3,708 | ₩3,815 | ₩3,401 | ₩3,401 | -8.27% | 3.2천 |
|---|
| 2026.04.17 | ₩3,575 | ₩3,922 | ₩3,575 | ₩3,708 | +3.73% | 7천 |
|---|
| 2026.04.16 | ₩3,641 | ₩3,641 | ₩3,535 | ₩3,575 | -1.83% | 1.5천 |
|---|
| 2026.04.15 | ₩3,415 | ₩3,535 | ₩3,415 | ₩3,508 | +2.73% | 500 |
|---|
| 2026.04.14 | ₩3,535 | ₩3,548 | ₩3,468 | ₩3,468 | -1.89% | 2.2천 |
|---|
| 2026.04.13 | ₩3,415 | ₩3,415 | ₩3,415 | ₩3,415 | 0.00% | 600 |
|---|
| 2026.04.10 | ₩3,495 | ₩3,495 | ₩3,335 | ₩3,335 | -4.58% | 5.8천 |
|---|
| 2026.04.09 | ₩3,508 | ₩3,561 | ₩3,481 | ₩3,481 | -0.76% | 1.1천 |
|---|
| 2026.04.08 | ₩3,615 | ₩3,615 | ₩3,615 | ₩3,615 | 0.00% | 1천 |
|---|
| 2026.04.07 | ₩3,615 | ₩3,682 | ₩3,615 | ₩3,641 | +0.74% | 2.3천 |
|---|
| 2026.04.06 | ₩3,388 | ₩3,535 | ₩3,388 | ₩3,535 | +4.33% | 2.1천 |
|---|
| 2026.04.02 | ₩3,388 | ₩3,388 | ₩3,388 | ₩3,388 | 0.00% | 600 |
|---|
| 2026.04.01 | ₩3,415 | ₩3,548 | ₩3,415 | ₩3,521 | +3.13% | 2.4천 |
|---|
| 2026.03.31 | ₩3,468 | ₩3,468 | ₩3,428 | ₩3,428 | -1.15% | 1.5천 |
|---|
| 2026.03.30 | ₩3,575 | ₩3,575 | ₩3,388 | ₩3,388 | -5.22% | 1.5천 |
|---|
| 2026.03.27 | ₩3,495 | ₩3,495 | ₩3,348 | ₩3,348 | -4.20% | 1.8천 |
|---|
| 2026.03.26 | ₩3,348 | ₩3,628 | ₩3,348 | ₩3,388 | +1.20% | 3.2천 |
|---|
| 2026.03.25 | ₩3,468 | ₩3,535 | ₩3,361 | ₩3,388 | -2.31% | 3.2천 |
|---|
| 2026.03.24 | ₩3,521 | ₩3,521 | ₩3,348 | ₩3,348 | -4.92% | 4.5천 |
|---|
| 2026.03.23 | ₩3,521 | ₩3,561 | ₩3,348 | ₩3,535 | +0.38% | 3.3천 |
|---|
| 2026.03.20 | ₩3,561 | ₩3,601 | ₩3,335 | ₩3,335 | -6.37% | 8천 |
|---|
| 2026.03.19 | ₩3,428 | ₩3,588 | ₩3,428 | ₩3,588 | +4.67% | 3.8천 |
|---|
| 2026.03.18 | ₩3,401 | ₩3,535 | ₩3,401 | ₩3,508 | +3.14% | 2.2천 |
|---|
| 2026.03.17 | ₩3,588 | ₩3,628 | ₩3,428 | ₩3,535 | -1.49% | 2.9천 |
|---|
| 2026.03.16 | ₩3,708 | ₩3,708 | ₩3,588 | ₩3,588 | -3.24% | 1.3천 |
|---|
| 2026.03.13 | ₩3,535 | ₩3,535 | ₩3,468 | ₩3,468 | -1.89% | 1.2천 |
|---|
| 2026.03.12 | ₩3,455 | ₩3,495 | ₩3,455 | ₩3,481 | +0.77% | 1.4천 |
|---|
| 2026.03.11 | ₩3,468 | ₩3,641 | ₩3,468 | ₩3,601 | +3.85% | 5천 |
|---|
| 2026.03.10 | ₩3,521 | ₩3,615 | ₩3,521 | ₩3,615 | +2.65% | 1천 |
|---|
| 2026.03.09 | ₩3,748 | ₩3,748 | ₩3,628 | ₩3,655 | -2.49% | 1천 |
|---|
| 2026.03.06 | ₩3,508 | ₩3,615 | ₩3,508 | ₩3,615 | +3.04% | 3.8천 |
|---|
| 2026.03.05 | ₩3,561 | ₩3,561 | ₩3,508 | ₩3,508 | -1.50% | 1.4천 |
|---|
| 2026.03.04 | ₩3,588 | ₩3,615 | ₩3,495 | ₩3,575 | -0.37% | 2천 |
|---|
| 2026.03.03 | ₩3,508 | ₩3,762 | ₩3,401 | ₩3,495 | -0.38% | 9천 |
|---|
| 2026.03.02 | ₩3,641 | ₩3,641 | ₩3,428 | ₩3,468 | -4.76% | 4.1천 |
|---|
| 2026.02.27 | ₩3,615 | ₩3,615 | ₩3,361 | ₩3,601 | -0.37% | 4천 |
|---|
| 2026.02.26 | ₩3,415 | ₩3,655 | ₩3,375 | ₩3,628 | +6.25% | 1만 |
|---|
| 2026.02.25 | ₩3,521 | ₩3,628 | ₩3,455 | ₩3,615 | +2.65% | 3천 |
|---|
| 2026.02.24 | ₩3,521 | ₩3,575 | ₩3,521 | ₩3,575 | +1.52% | 1.3천 |
|---|
| 2026.02.23 | ₩3,561 | ₩3,561 | ₩3,468 | ₩3,468 | -2.62% | 2천 |
|---|
| 2026.02.20 | ₩3,601 | ₩3,628 | ₩3,468 | ₩3,561 | -1.11% | 6.8천 |
|---|
| 2026.02.19 | ₩3,428 | ₩3,628 | ₩3,401 | ₩3,521 | +2.72% | 1.6천 |
|---|
| 2026.02.18 | ₩3,401 | ₩3,588 | ₩3,401 | ₩3,415 | +0.39% | 1.9천 |
|---|
| 2026.02.17 | ₩3,468 | ₩3,615 | ₩3,401 | ₩3,441 | -0.77% | 5.3천 |
|---|
| 2026.02.13 | ₩3,535 | ₩3,535 | ₩3,441 | ₩3,441 | -2.64% | 1천 |
|---|
| 2026.02.12 | ₩3,481 | ₩3,481 | ₩3,401 | ₩3,401 | -2.30% | 1.4천 |
|---|
| 2026.02.11 | ₩3,508 | ₩3,561 | ₩3,495 | ₩3,508 | 0.00% | 1.8천 |
|---|
| 2026.02.10 | ₩3,481 | ₩3,628 | ₩3,481 | ₩3,495 | +0.38% | 1.3천 |
|---|
| 2026.02.09 | ₩3,468 | ₩3,655 | ₩3,468 | ₩3,495 | +0.77% | 7.6천 |
|---|
| 2026.02.06 | ₩3,668 | ₩3,815 | ₩3,468 | ₩3,468 | -5.45% | 3.4천 |
|---|
| 2026.02.05 | ₩3,601 | ₩3,882 | ₩3,535 | ₩3,548 | -1.48% | 1.3만 |
|---|
| 2026.02.04 | ₩3,748 | ₩3,748 | ₩3,628 | ₩3,682 | -1.78% | 3.2천 |
|---|
| 2026.02.03 | ₩3,775 | ₩3,775 | ₩3,628 | ₩3,722 | -1.41% | 6.5천 |
|---|
| 2026.02.02 | ₩3,615 | ₩3,668 | ₩3,548 | ₩3,628 | +0.37% | 8.3천 |
|---|
| 2026.01.30 | ₩3,735 | ₩3,855 | ₩3,722 | ₩3,722 | -0.36% | 2.4천 |
|---|
| 2026.01.29 | ₩3,708 | ₩3,815 | ₩3,708 | ₩3,775 | +1.80% | 4.8천 |
|---|
| 2026.01.28 | ₩3,695 | ₩3,882 | ₩3,601 | ₩3,708 | +0.36% | 1.6만 |
|---|
| 2026.01.27 | ₩3,628 | ₩3,748 | ₩3,628 | ₩3,735 | +2.94% | 5.6천 |
|---|
| 2026.01.26 | ₩3,628 | ₩3,735 | ₩3,628 | ₩3,735 | +2.94% | 3천 |
|---|
| 2026.01.23 | ₩3,868 | ₩3,868 | ₩3,668 | ₩3,668 | -5.17% | 3.4천 |
|---|
| 2026.01.22 | ₩3,668 | ₩3,775 | ₩3,601 | ₩3,615 | -1.45% | 5천 |
|---|
| 2026.01.21 | ₩3,908 | ₩3,988 | ₩3,548 | ₩3,548 | -9.22% | 1만 |
|---|
| 2026.01.20 | ₩4,002 | ₩4,082 | ₩3,882 | ₩4,082 | +2.00% | 2.2만 |
|---|
| 2026.01.16 | ₩3,868 | ₩4,028 | ₩3,868 | ₩3,962 | +2.41% | 1.7천 |
|---|
| 2026.01.15 | ₩3,922 | ₩4,068 | ₩3,908 | ₩4,002 | +2.04% | 3.1천 |
|---|
| 2026.01.14 | ₩3,855 | ₩3,962 | ₩3,708 | ₩3,908 | +1.38% | 1.1만 |
|---|
| 2026.01.13 | ₩3,895 | ₩3,908 | ₩3,762 | ₩3,802 | -2.40% | 5.8천 |
|---|
| 2026.01.12 | ₩3,882 | ₩4,068 | ₩3,735 | ₩3,882 | 0.00% | 1.3만 |
|---|
| 2026.01.09 | ₩4,002 | ₩4,108 | ₩3,842 | ₩3,842 | -4.00% | 8.3천 |
|---|
| 2026.01.08 | ₩4,082 | ₩4,082 | ₩4,002 | ₩4,002 | -1.96% | 3.4천 |
|---|
| 2026.01.07 | ₩4,122 | ₩4,148 | ₩4,068 | ₩4,068 | -1.29% | 1.1천 |
|---|
| 2026.01.06 | ₩4,215 | ₩4,322 | ₩4,122 | ₩4,122 | -2.22% | 4.9천 |
|---|
| 2026.01.05 | ₩4,228 | ₩4,295 | ₩4,108 | ₩4,108 | -2.84% | 1.3만 |
|---|
| 2026.01.02 | ₩4,122 | ₩4,455 | ₩4,015 | ₩4,228 | +2.59% | 4.2천 |
|---|
| 2025.12.31 | ₩4,202 | ₩4,242 | ₩4,002 | ₩4,068 | -3.17% | 1.3만 |
|---|
| 2025.12.30 | ₩4,202 | ₩4,202 | ₩3,868 | ₩4,055 | -3.49% | 1.4만 |
|---|
| 2025.12.29 | ₩4,082 | ₩4,295 | ₩3,935 | ₩4,042 | -0.98% | 2.9만 |
|---|
| 2025.12.26 | ₩4,082 | ₩4,402 | ₩3,922 | ₩4,202 | +2.94% | 5.4만 |
|---|
| 2025.12.24 | ₩3,988 | ₩4,175 | ₩3,815 | ₩4,108 | +3.01% | 1.5만 |
|---|
| 2025.12.23 | ₩4,002 | ₩4,535 | ₩4,002 | ₩4,082 | +2.00% | 3.9만 |
|---|
| 2025.12.22 | ₩3,735 | ₩4,509 | ₩3,735 | ₩4,068 | +8.93% | 4.1만 |
|---|
| 2025.12.19 | ₩3,842 | ₩3,842 | ₩3,735 | ₩3,748 | -2.43% | 2.5천 |
|---|
| 2025.12.18 | ₩3,895 | ₩3,975 | ₩3,868 | ₩3,868 | -0.68% | 6.1천 |
|---|
| 2025.12.17 | ₩3,788 | ₩3,908 | ₩3,788 | ₩3,908 | +3.17% | 5.9천 |
|---|
| 2025.12.16 | ₩3,775 | ₩3,882 | ₩3,775 | ₩3,788 | +0.35% | 2만 |
|---|
| 2025.12.15 | ₩3,935 | ₩3,988 | ₩3,762 | ₩3,762 | -4.41% | 3.3천 |
|---|
| 2025.12.12 | ₩3,975 | ₩4,002 | ₩3,748 | ₩3,922 | -1.34% | 2천 |
|---|
| 2025.12.11 | ₩3,748 | ₩3,988 | ₩3,748 | ₩3,988 | +6.41% | 5.1천 |
|---|
| 2025.12.10 | ₩3,882 | ₩3,988 | ₩3,802 | ₩3,802 | -2.06% | 6.2천 |
|---|
| 2025.12.09 | ₩3,882 | ₩4,002 | ₩3,882 | ₩3,895 | +0.34% | 5.6천 |
|---|
| 2025.12.08 | ₩3,975 | ₩3,988 | ₩3,868 | ₩3,868 | -2.68% | 4.3천 |
|---|
| 2025.12.05 | ₩3,908 | ₩4,002 | ₩3,748 | ₩3,802 | -2.73% | 1.5만 |
|---|
| 2025.12.04 | ₩3,882 | ₩4,002 | ₩3,615 | ₩3,935 | +1.37% | 1.4만 |
|---|
| 2025.12.03 | ₩3,802 | ₩3,935 | ₩3,682 | ₩3,855 | +1.40% | 4.3천 |
|---|
| 2025.12.02 | ₩3,895 | ₩3,935 | ₩3,628 | ₩3,802 | -2.40% | 1.2만 |
|---|
| 2025.12.01 | ₩3,775 | ₩3,922 | ₩3,735 | ₩3,908 | +3.53% | 7.6천 |
|---|
| 2025.11.28 | ₩3,601 | ₩3,601 | ₩3,561 | ₩3,561 | -1.11% | 1.5천 |
|---|
| 2025.11.26 | ₩3,628 | ₩3,842 | ₩3,481 | ₩3,601 | -0.74% | 6.9천 |
|---|
| 2025.11.25 | ₩3,495 | ₩3,641 | ₩3,481 | ₩3,641 | +4.20% | 1.3만 |
|---|
| 2025.11.24 | ₩3,481 | ₩3,481 | ₩3,375 | ₩3,441 | -1.15% | 6.3천 |
|---|
| 2025.11.21 | ₩3,468 | ₩3,468 | ₩3,348 | ₩3,455 | -0.38% | 1.3만 |
|---|
| 2025.11.20 | ₩3,481 | ₩3,655 | ₩3,335 | ₩3,415 | -1.92% | 9천 |
|---|
| 2025.11.19 | ₩3,361 | ₩3,708 | ₩3,348 | ₩3,348 | -0.40% | 1.8천 |
|---|
| 2025.11.18 | ₩3,468 | ₩3,468 | ₩3,335 | ₩3,361 | -3.08% | 9.4천 |
|---|
| 2025.11.17 | ₩3,415 | ₩3,682 | ₩3,415 | ₩3,521 | +3.13% | 3.3천 |
|---|
| 2025.11.14 | ₩3,788 | ₩3,788 | ₩3,415 | ₩3,561 | -5.99% | 9천 |
|---|
| 2025.11.13 | ₩3,441 | ₩3,868 | ₩3,428 | ₩3,682 | +6.98% | 9.4천 |
|---|
| 2025.11.12 | ₩3,615 | ₩3,615 | ₩3,335 | ₩3,441 | -4.80% | 2.8만 |
|---|
| 2025.11.11 | ₩3,561 | ₩3,601 | ₩3,348 | ₩3,428 | -3.75% | 9.2천 |
|---|
| 2025.11.10 | ₩3,775 | ₩3,775 | ₩3,401 | ₩3,495 | -7.42% | 5.6만 |
|---|
| 2025.11.07 | ₩3,762 | ₩3,855 | ₩3,668 | ₩3,762 | 0.00% | 3.4천 |
|---|
| 2025.11.06 | ₩3,735 | ₩3,935 | ₩3,735 | ₩3,855 | +3.21% | 9.1천 |
|---|
| 2025.11.05 | ₩3,882 | ₩4,002 | ₩3,668 | ₩3,762 | -3.09% | 2.1만 |
|---|
| 2025.11.04 | ₩4,095 | ₩4,095 | ₩3,935 | ₩4,015 | -1.95% | 1.4만 |
|---|
| 2025.11.03 | ₩4,242 | ₩4,522 | ₩3,948 | ₩4,122 | -2.83% | 1만 |
|---|
| 2025.10.31 | ₩4,682 | ₩4,682 | ₩3,321 | ₩4,202 | -10.26% | 12.3만 |
|---|
| 2025.10.30 | ₩4,655 | ₩4,882 | ₩4,589 | ₩4,655 | 0.00% | 6천 |
|---|
| 2025.10.29 | ₩4,682 | ₩4,989 | ₩4,682 | ₩4,735 | +1.14% | 3.7천 |
|---|
| 2025.10.28 | ₩4,709 | ₩5,122 | ₩4,709 | ₩4,735 | +0.57% | 5.5천 |
|---|
| 2025.10.27 | ₩4,909 | ₩5,122 | ₩4,855 | ₩5,109 | +4.08% | 5.4천 |
|---|
| 2025.10.24 | ₩5,029 | ₩5,109 | ₩4,949 | ₩4,949 | -1.59% | 4.3천 |
|---|
| 2025.10.23 | ₩5,069 | ₩5,175 | ₩5,002 | ₩5,002 | -1.32% | 1.4만 |
|---|
| 2025.10.22 | ₩5,135 | ₩5,336 | ₩5,135 | ₩5,202 | +1.30% | 1.8천 |
|---|
| 2025.10.21 | ₩5,082 | ₩5,296 | ₩4,909 | ₩5,202 | +2.36% | 3.4천 |
|---|
| 2025.10.20 | ₩5,109 | ₩5,296 | ₩4,855 | ₩5,069 | -0.78% | 9.2천 |
|---|
| 2025.10.17 | ₩4,802 | ₩5,042 | ₩4,802 | ₩5,002 | +4.17% | 1.6만 |
|---|
| 2025.10.16 | ₩4,802 | ₩4,962 | ₩4,615 | ₩4,669 | -2.78% | 5.4천 |
|---|
| 2025.10.15 | ₩4,655 | ₩4,882 | ₩4,655 | ₩4,802 | +3.15% | 5.9천 |
|---|
| 2025.10.14 | ₩4,575 | ₩4,829 | ₩4,549 | ₩4,789 | +4.66% | 2.2만 |
|---|
| 2025.10.13 | ₩4,815 | ₩4,855 | ₩4,402 | ₩4,495 | -6.65% | 3.2만 |
|---|
| 2025.10.10 | ₩4,669 | ₩4,989 | ₩4,575 | ₩4,989 | +6.86% | 7.1천 |
|---|