시장 데이터를 불러오는 중
전체 종목
Willamette Valley Vineyards, Inc. - Series A Redeemable Preferred Stock 과거 주가
Willamette Valley Vineyards, Inc. - Series A Redeemable Preferred Stock · WVVIP · NASDAQ
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Willamette Valley Vineyards, Inc. - Series A Redeemable Preferred Stock · WVVIP · NASDAQ
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,674 | ₩3,787 | ₩3,607 | ₩3,607 | -1.82% | 1.9만 |
| 2026.10.08 | ₩3,740 | ₩3,740 | ₩3,647 | ₩3,727 | -0.36% | 8.9천 |
| 2026.10.07 | ₩3,968 | ₩3,968 | ₩3,620 | ₩3,834 | -3.37% | 1.3만 |
| 2026.10.06 | ₩4,061 | ₩4,275 | ₩3,767 | ₩3,834 | -5.59% | 2.1만 |
| 2026.10.05 | ₩3,740 | ₩4,188 | ₩3,740 | ₩4,021 | +7.50% | 1.5만 |
| 2026.10.02 | ₩3,954 | ₩4,070 | ₩3,861 | ₩3,954 | 0.00% | 4.4천 |
| 2026.10.01 | ₩3,874 | ₩3,994 | ₩3,821 | ₩3,941 | +1.72% | 9천 |
| 2026.09.30 | ₩4,168 | ₩4,245 | ₩3,821 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,927 |
| -5.77% |
| 1.1만 |
| 2026.09.29 | ₩3,994 | ₩4,435 | ₩3,821 | ₩4,135 | +3.51% | 2만 |
|---|
| 2026.09.28 | ₩4,168 | ₩4,195 | ₩4,128 | ₩4,168 | 0.00% | 6천 |
|---|
| 2026.09.25 | ₩4,208 | ₩4,308 | ₩4,195 | ₩4,308 | +2.38% | 5.4천 |
|---|
| 2026.09.24 | ₩4,315 | ₩4,489 | ₩4,168 | ₩4,208 | -2.48% | 4.6천 |
|---|
| 2026.09.23 | ₩4,475 | ₩4,475 | ₩4,168 | ₩4,168 | -6.87% | 1.3만 |
|---|
| 2026.09.22 | ₩4,315 | ₩4,636 | ₩4,168 | ₩4,542 | +5.26% | 4.5만 |
|---|
| 2026.09.21 | ₩4,128 | ₩4,155 | ₩4,008 | ₩4,088 | -0.97% | 5.5천 |
|---|
| 2026.09.18 | ₩4,101 | ₩4,395 | ₩4,101 | ₩4,168 | +1.63% | 2.1만 |
|---|
| 2026.09.17 | ₩3,567 | ₩4,676 | ₩3,567 | ₩4,636 | +29.96% | 15.8만 |
|---|
| 2026.09.16 | ₩3,927 | ₩3,927 | ₩3,660 | ₩3,754 | -4.42% | 1.8만 |
|---|
| 2026.09.15 | ₩3,794 | ₩3,914 | ₩3,594 | ₩3,901 | +2.82% | 10.5만 |
|---|
| 2026.09.14 | ₩3,727 | ₩3,981 | ₩3,700 | ₩3,981 | +6.81% | 3.1만 |
|---|
| 2026.09.11 | ₩4,048 | ₩4,128 | ₩3,674 | ₩3,807 | -5.94% | 6만 |
|---|
| 2026.09.10 | ₩3,553 | ₩4,355 | ₩3,553 | ₩4,288 | +20.68% | 13.2만 |
|---|
| 2026.09.09 | ₩3,834 | ₩3,834 | ₩3,493 | ₩3,540 | -7.67% | 5.8만 |
|---|
| 2026.09.08 | ₩3,700 | ₩3,700 | ₩3,433 | ₩3,473 | -6.14% | 2.2만 |
|---|
| 2026.09.04 | ₩3,553 | ₩3,782 | ₩3,536 | ₩3,714 | +4.51% | 4.9만 |
|---|
| 2026.09.03 | ₩3,687 | ₩3,834 | ₩3,553 | ₩3,767 | +2.17% | 6.2만 |
|---|
| 2026.09.02 | ₩3,927 | ₩3,929 | ₩3,740 | ₩3,887 | -1.02% | 11.4만 |
|---|
| 2026.09.01 | ₩4,208 | ₩4,342 | ₩3,807 | ₩3,968 | -5.71% | 14.8만 |
|---|
| 2026.08.31 | ₩4,502 | ₩4,609 | ₩4,181 | ₩4,422 | -1.78% | 16.7만 |
|---|
| 2026.08.28 | ₩4,368 | ₩4,876 | ₩4,168 | ₩4,876 | +11.62% | 75.7만 |
|---|
| 2026.08.27 | ₩5,050 | ₩5,263 | ₩4,221 | ₩4,582 | -9.26% | 53.1만 |
|---|
| 2026.08.26 | ₩5,998 | ₩6,292 | ₩4,823 | ₩5,544 | -7.57% | 366.8만 |
|---|
| 2026.08.25 | ₩19,985 | ₩20,022 | ₩3,767 | ₩4,448 | -77.74% | 824.3만 |
|---|
| 2026.08.24 | ₩3,694 | ₩3,744 | ₩3,499 | ₩3,540 | -4.16% | 6.4천 |
|---|
| 2026.08.21 | ₩3,473 | ₩3,540 | ₩3,460 | ₩3,540 | +1.92% | 3.2천 |
|---|
| 2026.08.20 | ₩3,500 | ₩3,874 | ₩3,487 | ₩3,577 | +2.21% | 8.3천 |
|---|
| 2026.08.19 | ₩3,513 | ₩3,674 | ₩3,467 | ₩3,500 | -0.38% | 6.3천 |
|---|
| 2026.08.18 | ₩3,473 | ₩3,674 | ₩3,353 | ₩3,674 | +5.77% | 1.7천 |
|---|
| 2026.08.17 | ₩3,473 | ₩3,587 | ₩3,433 | ₩3,587 | +3.27% | 1.9천 |
|---|
| 2026.08.14 | ₩3,420 | ₩3,660 | ₩3,366 | ₩3,619 | +5.82% | 4.2천 |
|---|
| 2026.08.13 | ₩3,340 | ₩3,994 | ₩3,213 | ₩3,525 | +5.56% | 23.8만 |
|---|
| 2026.08.12 | ₩3,484 | ₩3,484 | ₩3,366 | ₩3,447 | -1.07% | 5.4천 |
|---|
| 2026.08.11 | ₩3,440 | ₩3,440 | ₩3,393 | ₩3,433 | -0.19% | 4.7천 |
|---|
| 2026.08.10 | ₩3,353 | ₩3,580 | ₩3,353 | ₩3,513 | +4.78% | 1.2만 |
|---|
| 2026.08.07 | ₩3,393 | ₩3,433 | ₩3,366 | ₩3,366 | -0.79% | 9.9천 |
|---|
| 2026.08.06 | ₩3,580 | ₩3,660 | ₩3,340 | ₩3,473 | -2.99% | 2.4만 |
|---|
| 2026.08.05 | ₩3,567 | ₩3,567 | ₩3,447 | ₩3,553 | -0.37% | 1.1천 |
|---|
| 2026.08.04 | ₩3,754 | ₩3,754 | ₩3,366 | ₩3,553 | -5.34% | 3.5만 |
|---|
| 2026.08.03 | ₩3,740 | ₩3,871 | ₩3,740 | ₩3,871 | +3.50% | 2.1천 |
|---|
| 2026.07.31 | ₩3,894 | ₩3,894 | ₩3,854 | ₩3,854 | -1.03% | 600 |
|---|
| 2026.07.30 | ₩3,674 | ₩3,794 | ₩3,674 | ₩3,794 | +3.27% | 4.8천 |
|---|
| 2026.07.29 | ₩3,847 | ₩3,847 | ₩3,674 | ₩3,674 | -4.51% | 1.6천 |
|---|
| 2026.07.28 | ₩3,732 | ₩3,732 | ₩3,732 | ₩3,732 | 0.00% | 200 |
|---|
| 2026.07.27 | ₩3,740 | ₩3,740 | ₩3,674 | ₩3,707 | -0.89% | 1.6천 |
|---|
| 2026.07.24 | ₩3,720 | ₩3,720 | ₩3,707 | ₩3,707 | -0.36% | 700 |
|---|
| 2026.07.23 | ₩3,707 | ₩3,740 | ₩3,707 | ₩3,719 | +0.32% | 1.7천 |
|---|
| 2026.07.22 | ₩3,634 | ₩3,634 | ₩3,634 | ₩3,634 | 0.00% | 2.7천 |
|---|
| 2026.07.21 | ₩3,861 | ₩3,865 | ₩3,727 | ₩3,847 | -0.35% | 8.3천 |
|---|
| 2026.07.20 | ₩3,781 | ₩3,781 | ₩3,720 | ₩3,720 | -1.59% | 1천 |
|---|
| 2026.07.17 | ₩3,686 | ₩3,686 | ₩3,686 | ₩3,686 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩3,740 | ₩3,740 | ₩3,674 | ₩3,674 | -1.79% | 1천 |
|---|
| 2026.07.15 | ₩3,714 | ₩3,714 | ₩3,714 | ₩3,714 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩3,740 | ₩3,740 | ₩3,716 | ₩3,716 | -0.64% | 1.3천 |
|---|
| 2026.07.13 | ₩3,968 | ₩3,968 | ₩3,674 | ₩3,691 | -6.97% | 7천 |
|---|
| 2026.07.10 | ₩3,447 | ₩3,696 | ₩3,447 | ₩3,696 | +7.25% | 1.5천 |
|---|
| 2026.07.09 | ₩3,580 | ₩3,807 | ₩3,487 | ₩3,600 | +0.56% | 1.2천 |
|---|
| 2026.07.08 | ₩3,821 | ₩3,821 | ₩3,740 | ₩3,740 | -2.10% | 1.4천 |
|---|
| 2026.07.07 | ₩3,874 | ₩3,874 | ₩3,740 | ₩3,740 | -3.45% | 1.4천 |
|---|
| 2026.07.06 | ₩3,861 | ₩3,874 | ₩3,807 | ₩3,843 | -0.45% | 1.2천 |
|---|
| 2026.07.02 | ₩3,473 | ₩3,716 | ₩3,473 | ₩3,716 | +7.00% | 900 |
|---|
| 2026.07.01 | ₩3,447 | ₩3,473 | ₩3,447 | ₩3,473 | +0.78% | 400 |
|---|
| 2026.06.30 | ₩3,433 | ₩3,433 | ₩3,420 | ₩3,420 | -0.39% | 700 |
|---|
| 2026.06.29 | ₩3,340 | ₩3,420 | ₩3,340 | ₩3,386 | +1.40% | 2.3천 |
|---|
| 2026.06.26 | ₩3,326 | ₩3,356 | ₩3,326 | ₩3,356 | +0.88% | 2.1천 |
|---|
| 2026.06.25 | ₩3,286 | ₩3,346 | ₩3,286 | ₩3,346 | +1.83% | 1.6천 |
|---|
| 2026.06.24 | ₩3,406 | ₩3,406 | ₩3,206 | ₩3,286 | -3.53% | 4.5천 |
|---|
| 2026.06.23 | ₩3,406 | ₩3,406 | ₩3,406 | ₩3,406 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩3,447 | ₩3,460 | ₩3,273 | ₩3,406 | -1.16% | 2.6천 |
|---|
| 2026.06.18 | ₩3,326 | ₩3,346 | ₩3,233 | ₩3,346 | +0.60% | 4.1천 |
|---|
| 2026.06.17 | ₩3,340 | ₩3,340 | ₩3,340 | ₩3,340 | 0.00% | 300 |
|---|
| 2026.06.16 | ₩3,400 | ₩3,400 | ₩3,400 | ₩3,400 | 0.00% | 900 |
|---|
| 2026.06.15 | ₩3,366 | ₩3,366 | ₩3,273 | ₩3,340 | -0.79% | 2.5천 |
|---|
| 2026.06.12 | ₩3,433 | ₩3,433 | ₩3,306 | ₩3,340 | -2.72% | 1.2천 |
|---|
| 2026.06.11 | ₩3,340 | ₩3,433 | ₩3,273 | ₩3,273 | -2.00% | 9.3천 |
|---|
| 2026.06.10 | ₩3,487 | ₩3,487 | ₩3,353 | ₩3,406 | -2.30% | 2.3천 |
|---|
| 2026.06.09 | ₩3,487 | ₩3,487 | ₩3,413 | ₩3,413 | -2.11% | 700 |
|---|
| 2026.06.08 | ₩3,344 | ₩3,344 | ₩3,344 | ₩3,344 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩3,353 | ₩3,417 | ₩3,340 | ₩3,344 | -0.28% | 2.3천 |
|---|
| 2026.06.04 | ₩3,406 | ₩3,406 | ₩3,286 | ₩3,286 | -3.53% | 1.7천 |
|---|
| 2026.06.03 | ₩3,406 | ₩3,473 | ₩3,406 | ₩3,473 | +1.96% | 500 |
|---|
| 2026.06.02 | ₩3,340 | ₩3,487 | ₩3,340 | ₩3,353 | +0.40% | 2.6천 |
|---|
| 2026.06.01 | ₩3,313 | ₩3,313 | ₩3,273 | ₩3,313 | 0.00% | 4.9천 |
|---|
| 2026.05.29 | ₩3,406 | ₩3,406 | ₩3,286 | ₩3,313 | -2.75% | 7.2천 |
|---|
| 2026.05.28 | ₩3,433 | ₩3,509 | ₩3,433 | ₩3,447 | +0.39% | 900 |
|---|
| 2026.05.27 | ₩3,553 | ₩3,553 | ₩3,286 | ₩3,513 | -1.13% | 3.6천 |
|---|
| 2026.05.26 | ₩3,560 | ₩3,560 | ₩3,560 | ₩3,560 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩3,634 | ₩3,634 | ₩3,560 | ₩3,560 | -2.02% | 700 |
|---|
| 2026.05.21 | ₩3,567 | ₩3,687 | ₩3,567 | ₩3,687 | +3.37% | 800 |
|---|
| 2026.05.20 | ₩3,594 | ₩3,594 | ₩3,433 | ₩3,473 | -3.35% | 3.2천 |
|---|
| 2026.05.19 | ₩3,603 | ₩3,603 | ₩3,603 | ₩3,603 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩3,700 | ₩3,700 | ₩3,603 | ₩3,603 | -2.64% | 900 |
|---|
| 2026.05.15 | ₩3,567 | ₩3,634 | ₩3,567 | ₩3,634 | +1.87% | 1.6천 |
|---|
| 2026.05.14 | ₩3,687 | ₩3,687 | ₩3,647 | ₩3,687 | 0.00% | 900 |
|---|
| 2026.05.13 | ₩3,687 | ₩3,687 | ₩3,687 | ₩3,687 | 0.00% | 200 |
|---|
| 2026.05.12 | ₩3,700 | ₩3,700 | ₩3,674 | ₩3,687 | -0.36% | 2.6천 |
|---|
| 2026.05.11 | ₩3,687 | ₩3,740 | ₩3,674 | ₩3,687 | 0.00% | 1.1천 |
|---|
| 2026.05.08 | ₩3,740 | ₩3,740 | ₩3,674 | ₩3,740 | 0.00% | 6.7천 |
|---|
| 2026.05.07 | ₩3,827 | ₩3,827 | ₩3,827 | ₩3,827 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩3,827 | ₩3,827 | ₩3,827 | ₩3,827 | 0.00% | 300 |
|---|
| 2026.05.05 | ₩3,700 | ₩3,910 | ₩3,700 | ₩3,910 | +5.67% | 2.6천 |
|---|
| 2026.05.04 | ₩3,675 | ₩3,712 | ₩3,675 | ₩3,712 | +1.02% | 900 |
|---|
| 2026.05.01 | ₩3,674 | ₩3,740 | ₩3,674 | ₩3,707 | +0.91% | 4.1천 |
|---|
| 2026.04.30 | ₩3,727 | ₩3,740 | ₩3,674 | ₩3,674 | -1.43% | 2.5천 |
|---|
| 2026.04.29 | ₩3,700 | ₩3,700 | ₩3,700 | ₩3,700 | 0.00% | 1천 |
|---|
| 2026.04.28 | ₩3,714 | ₩3,754 | ₩3,674 | ₩3,674 | -1.08% | 2.7천 |
|---|
| 2026.04.27 | ₩3,807 | ₩3,807 | ₩3,807 | ₩3,807 | 0.00% | 700 |
|---|
| 2026.04.24 | ₩3,807 | ₩3,807 | ₩3,807 | ₩3,807 | 0.00% | 400 |
|---|
| 2026.04.23 | ₩3,861 | ₩3,861 | ₩3,674 | ₩3,821 | -1.04% | 4.8천 |
|---|
| 2026.04.22 | ₩3,885 | ₩3,941 | ₩3,861 | ₩3,861 | -0.62% | 1.7천 |
|---|
| 2026.04.21 | ₩3,874 | ₩3,981 | ₩3,874 | ₩3,921 | +1.21% | 1.6천 |
|---|
| 2026.04.20 | ₩3,862 | ₩3,862 | ₩3,862 | ₩3,862 | 0.00% | 400 |
|---|
| 2026.04.17 | ₩3,927 | ₩3,927 | ₩3,914 | ₩3,914 | -0.34% | 900 |
|---|
| 2026.04.16 | ₩3,740 | ₩3,871 | ₩3,740 | ₩3,871 | +3.50% | 1.5천 |
|---|
| 2026.04.15 | ₩3,807 | ₩3,821 | ₩3,674 | ₩3,787 | -0.53% | 3.9천 |
|---|
| 2026.04.14 | ₩3,807 | ₩3,834 | ₩3,807 | ₩3,821 | +0.35% | 2.5천 |
|---|
| 2026.04.13 | ₩3,740 | ₩3,874 | ₩3,740 | ₩3,873 | +3.54% | 600 |
|---|
| 2026.04.10 | ₩3,874 | ₩3,874 | ₩3,781 | ₩3,781 | -2.41% | 2천 |
|---|
| 2026.04.09 | ₩3,874 | ₩3,874 | ₩3,674 | ₩3,821 | -1.38% | 2.8천 |
|---|
| 2026.04.08 | ₩3,901 | ₩3,934 | ₩3,874 | ₩3,874 | -0.68% | 5.2천 |
|---|
| 2026.04.07 | ₩3,918 | ₩3,994 | ₩3,874 | ₩3,934 | +0.41% | 2.2천 |
|---|
| 2026.04.06 | ₩3,874 | ₩3,954 | ₩3,874 | ₩3,954 | +2.07% | 900 |
|---|
| 2026.04.02 | ₩3,941 | ₩3,968 | ₩3,874 | ₩3,968 | +0.68% | 1.2천 |
|---|
| 2026.04.01 | ₩3,901 | ₩3,941 | ₩3,874 | ₩3,941 | +1.03% | 3.6천 |
|---|
| 2026.03.31 | ₩3,901 | ₩3,954 | ₩3,901 | ₩3,954 | +1.37% | 700 |
|---|
| 2026.03.30 | ₩3,941 | ₩3,941 | ₩3,901 | ₩3,901 | -1.02% | 700 |
|---|
| 2026.03.27 | ₩3,934 | ₩3,934 | ₩3,901 | ₩3,901 | -0.85% | 1천 |
|---|
| 2026.03.26 | ₩3,901 | ₩3,968 | ₩3,901 | ₩3,927 | +0.68% | 800 |
|---|
| 2026.03.25 | ₩3,901 | ₩3,901 | ₩3,901 | ₩3,901 | 0.00% | 400 |
|---|
| 2026.03.24 | ₩3,927 | ₩3,953 | ₩3,927 | ₩3,953 | +0.65% | 2.1천 |
|---|
| 2026.03.23 | ₩3,968 | ₩4,021 | ₩3,914 | ₩3,961 | -0.17% | 5.3천 |
|---|
| 2026.03.20 | ₩4,008 | ₩4,034 | ₩3,981 | ₩3,981 | -0.67% | 1.7만 |
|---|
| 2026.03.19 | ₩3,994 | ₩4,342 | ₩3,994 | ₩4,034 | +1.00% | 2만 |
|---|
| 2026.03.18 | ₩4,021 | ₩4,026 | ₩4,021 | ₩4,026 | +0.13% | 800 |
|---|
| 2026.03.17 | ₩3,994 | ₩4,008 | ₩3,994 | ₩4,008 | +0.33% | 1.4천 |
|---|
| 2026.03.16 | ₩4,088 | ₩4,088 | ₩4,048 | ₩4,074 | -0.33% | 1.2천 |
|---|
| 2026.03.13 | ₩4,034 | ₩4,141 | ₩4,034 | ₩4,141 | +2.65% | 1.1천 |
|---|
| 2026.03.12 | ₩4,115 | ₩4,155 | ₩3,994 | ₩4,111 | -0.10% | 3.4천 |
|---|
| 2026.03.11 | ₩4,115 | ₩4,115 | ₩4,115 | ₩4,115 | 0.00% | 600 |
|---|
| 2026.03.10 | ₩4,074 | ₩4,074 | ₩4,061 | ₩4,061 | -0.33% | 1.7천 |
|---|
| 2026.03.09 | ₩4,008 | ₩4,074 | ₩4,008 | ₩4,074 | +1.67% | 1.5천 |
|---|
| 2026.03.06 | ₩3,941 | ₩4,081 | ₩3,941 | ₩4,074 | +3.39% | 2.2천 |
|---|
| 2026.03.05 | ₩3,941 | ₩4,092 | ₩3,901 | ₩3,954 | +0.34% | 4.2천 |
|---|
| 2026.03.04 | ₩3,941 | ₩4,101 | ₩3,901 | ₩3,941 | 0.00% | 9.9천 |
|---|
| 2026.03.03 | ₩4,008 | ₩4,008 | ₩3,927 | ₩3,941 | -1.67% | 1.5만 |
|---|
| 2026.03.02 | ₩4,609 | ₩4,646 | ₩4,021 | ₩4,034 | -12.46% | 37.3만 |
|---|
| 2026.02.27 | ₩4,382 | ₩4,622 | ₩4,181 | ₩4,622 | +5.49% | 1.7만 |
|---|
| 2026.02.26 | ₩4,115 | ₩4,382 | ₩4,115 | ₩4,382 | +6.49% | 1.5만 |
|---|
| 2026.02.25 | ₩3,994 | ₩4,248 | ₩3,994 | ₩4,248 | +6.35% | 8.2천 |
|---|
| 2026.02.24 | ₩4,208 | ₩4,208 | ₩4,008 | ₩4,155 | -1.27% | 9.3천 |
|---|
| 2026.02.23 | ₩3,994 | ₩4,128 | ₩3,994 | ₩4,128 | +3.34% | 3.9천 |
|---|
| 2026.02.20 | ₩4,101 | ₩4,175 | ₩4,061 | ₩4,061 | -0.98% | 5.9천 |
|---|
| 2026.02.19 | ₩4,101 | ₩4,275 | ₩4,049 | ₩4,177 | +1.86% | 5천 |
|---|
| 2026.02.18 | ₩4,141 | ₩4,261 | ₩4,048 | ₩4,261 | +2.90% | 3.1천 |
|---|
| 2026.02.17 | ₩4,061 | ₩4,128 | ₩4,061 | ₩4,128 | +1.64% | 2.5천 |
|---|
| 2026.02.13 | ₩4,074 | ₩4,074 | ₩4,074 | ₩4,074 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩4,074 | ₩4,074 | ₩4,074 | ₩4,074 | 0.00% | 1천 |
|---|
| 2026.02.11 | ₩4,028 | ₩4,074 | ₩4,028 | ₩4,074 | +1.16% | 1.9천 |
|---|
| 2026.02.10 | ₩4,068 | ₩4,094 | ₩4,068 | ₩4,074 | +0.16% | 1천 |
|---|
| 2026.02.09 | ₩4,128 | ₩4,128 | ₩3,994 | ₩4,008 | -2.91% | 1.3천 |
|---|
| 2026.02.06 | ₩4,074 | ₩4,074 | ₩4,032 | ₩4,074 | 0.00% | 2.2천 |
|---|
| 2026.02.05 | ₩4,101 | ₩4,101 | ₩4,101 | ₩4,101 | 0.00% | 200 |
|---|
| 2026.02.04 | ₩3,994 | ₩4,074 | ₩3,994 | ₩4,074 | +2.01% | 2.9천 |
|---|
| 2026.02.03 | ₩4,074 | ₩4,074 | ₩4,074 | ₩4,074 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩4,008 | ₩4,084 | ₩4,008 | ₩4,074 | +1.67% | 3.5천 |
|---|
| 2026.01.30 | ₩4,088 | ₩4,101 | ₩3,976 | ₩3,976 | -2.75% | 1.6천 |
|---|
| 2026.01.29 | ₩4,049 | ₩4,128 | ₩4,034 | ₩4,081 | +0.79% | 3.5천 |
|---|
| 2026.01.28 | ₩4,048 | ₩4,074 | ₩3,941 | ₩3,941 | -2.64% | 1.6만 |
|---|
| 2026.01.27 | ₩4,074 | ₩4,101 | ₩4,074 | ₩4,074 | 0.00% | 2.6천 |
|---|
| 2026.01.26 | ₩4,021 | ₩4,101 | ₩4,021 | ₩4,101 | +1.99% | 2.7천 |
|---|
| 2026.01.23 | ₩4,061 | ₩4,141 | ₩4,061 | ₩4,061 | 0.00% | 2.9천 |
|---|
| 2026.01.22 | ₩4,061 | ₩4,241 | ₩4,048 | ₩4,074 | +0.33% | 7.7천 |
|---|
| 2026.01.21 | ₩4,115 | ₩4,115 | ₩4,074 | ₩4,074 | -0.97% | 2.4천 |
|---|
| 2026.01.20 | ₩4,141 | ₩4,155 | ₩4,034 | ₩4,088 | -1.29% | 4.6천 |
|---|
| 2026.01.16 | ₩4,088 | ₩4,115 | ₩4,081 | ₩4,115 | +0.65% | 3.2천 |
|---|
| 2026.01.15 | ₩4,048 | ₩4,068 | ₩4,048 | ₩4,048 | 0.00% | 2천 |
|---|
| 2026.01.14 | ₩4,131 | ₩4,131 | ₩4,131 | ₩4,131 | 0.00% | 400 |
|---|
| 2026.01.13 | ₩4,061 | ₩4,123 | ₩4,061 | ₩4,123 | +1.51% | 700 |
|---|
| 2026.01.12 | ₩4,141 | ₩4,155 | ₩4,048 | ₩4,155 | +0.32% | 3.4천 |
|---|
| 2026.01.09 | ₩4,088 | ₩4,157 | ₩4,048 | ₩4,148 | +1.47% | 1천 |
|---|
| 2026.01.08 | ₩4,088 | ₩4,088 | ₩4,088 | ₩4,088 | 0.00% | 500 |
|---|
| 2026.01.07 | ₩4,128 | ₩4,195 | ₩4,061 | ₩4,195 | +1.62% | 1천 |
|---|
| 2026.01.06 | ₩4,088 | ₩4,141 | ₩4,088 | ₩4,128 | +0.98% | 3.6천 |
|---|
| 2026.01.05 | ₩4,034 | ₩4,076 | ₩4,034 | ₩4,076 | +1.03% | 5.3천 |
|---|
| 2026.01.02 | ₩4,256 | ₩4,256 | ₩4,124 | ₩4,224 | -0.75% | 2.5천 |
|---|
| 2025.12.31 | ₩4,175 | ₩4,248 | ₩4,088 | ₩4,248 | +1.76% | 6.4천 |
|---|
| 2025.12.30 | ₩4,128 | ₩4,382 | ₩4,034 | ₩4,195 | +1.62% | 6.2천 |
|---|
| 2025.12.29 | ₩4,248 | ₩4,248 | ₩4,021 | ₩4,021 | -5.35% | 1.2천 |
|---|
| 2025.12.26 | ₩4,034 | ₩4,155 | ₩4,008 | ₩4,148 | +2.81% | 2.4천 |
|---|
| 2025.12.24 | ₩4,235 | ₩4,248 | ₩4,128 | ₩4,128 | -2.52% | 1.2천 |
|---|
| 2025.12.23 | ₩4,208 | ₩4,208 | ₩4,021 | ₩4,101 | -2.54% | 5.2천 |
|---|
| 2025.12.22 | ₩4,088 | ₩4,662 | ₩4,061 | ₩4,101 | +0.33% | 2.1만 |
|---|
| 2025.12.19 | ₩3,968 | ₩4,061 | ₩3,968 | ₩4,061 | +2.36% | 900 |
|---|
| 2025.12.18 | ₩4,061 | ₩4,101 | ₩4,054 | ₩4,101 | +0.99% | 1천 |
|---|
| 2025.12.17 | ₩4,115 | ₩4,115 | ₩4,034 | ₩4,074 | -0.97% | 2.7천 |
|---|
| 2025.12.16 | ₩4,074 | ₩4,161 | ₩4,074 | ₩4,115 | +0.98% | 2.4천 |
|---|
| 2025.12.15 | ₩4,208 | ₩4,208 | ₩4,074 | ₩4,161 | -1.11% | 2.4천 |
|---|
| 2025.12.12 | ₩4,141 | ₩4,141 | ₩4,141 | ₩4,141 | 0.00% | 1.3천 |
|---|
| 2025.12.11 | ₩4,141 | ₩4,155 | ₩4,141 | ₩4,141 | 0.00% | 2.2천 |
|---|
| 2025.12.10 | ₩4,074 | ₩4,235 | ₩4,074 | ₩4,195 | +2.95% | 7.6천 |
|---|
| 2025.12.09 | ₩4,074 | ₩4,141 | ₩4,074 | ₩4,141 | +1.64% | 5.6천 |
|---|
| 2025.12.08 | ₩4,021 | ₩4,342 | ₩4,021 | ₩4,074 | +1.33% | 1.8만 |
|---|
| 2025.12.05 | ₩4,302 | ₩4,561 | ₩4,288 | ₩4,339 | +0.87% | 9.6천 |
|---|
| 2025.12.04 | ₩4,782 | ₩4,782 | ₩4,402 | ₩4,637 | -3.04% | 4.5만 |
|---|
| 2025.12.03 | ₩4,609 | ₩4,724 | ₩4,582 | ₩4,676 | +1.45% | 4.6천 |
|---|
| 2025.12.02 | ₩4,782 | ₩4,782 | ₩4,489 | ₩4,676 | -2.23% | 2.3만 |
|---|
| 2025.12.01 | ₩4,475 | ₩4,502 | ₩4,439 | ₩4,502 | +0.60% | 9.4천 |
|---|
| 2025.11.28 | ₩4,408 | ₩4,422 | ₩4,382 | ₩4,402 | -0.15% | 5.6천 |
|---|
| 2025.11.26 | ₩4,342 | ₩4,395 | ₩4,235 | ₩4,395 | +1.23% | 1.1만 |
|---|
| 2025.11.25 | ₩4,342 | ₩4,408 | ₩4,342 | ₩4,408 | +1.54% | 6.8천 |
|---|
| 2025.11.24 | ₩4,376 | ₩4,396 | ₩4,342 | ₩4,342 | -0.79% | 6.2천 |
|---|
| 2025.11.21 | ₩4,342 | ₩4,395 | ₩4,342 | ₩4,395 | +1.23% | 1.3천 |
|---|
| 2025.11.20 | ₩4,390 | ₩4,390 | ₩4,390 | ₩4,390 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩4,342 | ₩4,390 | ₩4,342 | ₩4,390 | +1.11% | 500 |
|---|
| 2025.11.18 | ₩4,350 | ₩4,350 | ₩4,350 | ₩4,350 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩4,395 | ₩4,395 | ₩4,342 | ₩4,350 | -1.03% | 1.2천 |
|---|
| 2025.11.14 | ₩4,368 | ₩4,382 | ₩4,275 | ₩4,275 | -2.14% | 3.4천 |
|---|
| 2025.11.13 | ₩4,362 | ₩4,362 | ₩4,362 | ₩4,362 | 0.00% | 500 |
|---|
| 2025.11.12 | ₩4,355 | ₩4,355 | ₩4,355 | ₩4,355 | 0.00% | 2.2천 |
|---|
| 2025.11.11 | ₩4,355 | ₩4,355 | ₩4,355 | ₩4,355 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩4,366 | ₩4,366 | ₩4,366 | ₩4,366 | 0.00% | 200 |
|---|
| 2025.11.07 | ₩4,342 | ₩4,356 | ₩4,342 | ₩4,356 | +0.34% | 900 |
|---|
| 2025.11.06 | ₩4,315 | ₩4,342 | ₩4,315 | ₩4,342 | +0.62% | 1.6천 |
|---|
| 2025.11.05 | ₩4,306 | ₩4,306 | ₩4,306 | ₩4,306 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩4,284 | ₩4,306 | ₩4,284 | ₩4,306 | +0.50% | 2.5천 |
|---|
| 2025.11.03 | ₩4,275 | ₩4,342 | ₩4,265 | ₩4,342 | +1.56% | 4.1천 |
|---|
| 2025.10.31 | ₩4,255 | ₩4,275 | ₩4,255 | ₩4,275 | +0.47% | 2.2천 |
|---|
| 2025.10.30 | ₩4,248 | ₩4,275 | ₩4,248 | ₩4,261 | +0.31% | 2천 |
|---|
| 2025.10.29 | ₩4,275 | ₩4,275 | ₩4,235 | ₩4,261 | -0.31% | 3.3천 |
|---|
| 2025.10.28 | ₩4,248 | ₩4,275 | ₩4,248 | ₩4,275 | +0.63% | 1.8천 |
|---|
| 2025.10.27 | ₩4,248 | ₩4,261 | ₩4,235 | ₩4,235 | -0.31% | 3.3천 |
|---|
| 2025.10.24 | ₩4,235 | ₩4,275 | ₩4,235 | ₩4,235 | 0.00% | 8.4천 |
|---|
| 2025.10.23 | ₩4,261 | ₩4,272 | ₩4,261 | ₩4,271 | +0.22% | 900 |
|---|
| 2025.10.22 | ₩4,235 | ₩4,288 | ₩4,221 | ₩4,221 | -0.32% | 1.5천 |
|---|
| 2025.10.21 | ₩4,296 | ₩4,296 | ₩4,288 | ₩4,288 | -0.19% | 700 |
|---|
| 2025.10.20 | ₩4,328 | ₩4,328 | ₩4,223 | ₩4,223 | -2.44% | 3천 |
|---|
| 2025.10.17 | ₩4,308 | ₩4,308 | ₩4,275 | ₩4,275 | -0.78% | 700 |
|---|
| 2025.10.16 | ₩4,253 | ₩4,253 | ₩4,253 | ₩4,253 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩4,267 | ₩4,315 | ₩4,221 | ₩4,253 | -0.31% | 3.9천 |
|---|
| 2025.10.14 | ₩4,315 | ₩4,315 | ₩4,315 | ₩4,315 | 0.00% | 200 |
|---|
| 2025.10.13 | ₩4,223 | ₩4,223 | ₩4,223 | ₩4,223 | 0.00% | 1천 |
|---|
| 2025.10.10 | ₩4,239 | ₩4,239 | ₩4,239 | ₩4,239 | 0.00% | 0 |
|---|