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 | ₩3,670 | ₩3,783 | ₩3,603 | ₩3,603 | -1.82% | 1.9만 |
| 2026.10.08 | ₩3,736 | ₩3,736 | ₩3,643 | ₩3,723 | -0.36% | 8.9천 |
| 2026.10.07 | ₩3,963 | ₩3,963 | ₩3,616 | ₩3,830 | -3.37% | 1.3만 |
| 2026.10.06 | ₩4,057 | ₩4,270 | ₩3,763 | ₩3,830 | -5.59% | 2.1만 |
| 2026.10.05 | ₩3,736 | ₩4,183 | ₩3,736 | ₩4,016 | +7.50% | 1.5만 |
| 2026.10.02 | ₩3,950 | ₩4,066 | ₩3,856 | ₩3,950 | 0.00% | 4.4천 |
| 2026.10.01 | ₩3,870 | ₩3,990 | ₩3,816 | ₩3,936 | +1.72% | 9천 |
| 2026.09.30 | ₩4,163 | ₩4,241 | ₩3,816 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,923 |
| -5.77% |
| 1.1만 |
| 2026.09.29 | ₩3,990 | ₩4,430 | ₩3,816 | ₩4,130 | +3.51% | 2만 |
|---|
| 2026.09.28 | ₩4,163 | ₩4,190 | ₩4,123 | ₩4,163 | 0.00% | 6천 |
|---|
| 2026.09.25 | ₩4,203 | ₩4,303 | ₩4,190 | ₩4,303 | +2.38% | 5.4천 |
|---|
| 2026.09.24 | ₩4,310 | ₩4,484 | ₩4,163 | ₩4,203 | -2.48% | 4.6천 |
|---|
| 2026.09.23 | ₩4,470 | ₩4,470 | ₩4,163 | ₩4,163 | -6.87% | 1.3만 |
|---|
| 2026.09.22 | ₩4,310 | ₩4,630 | ₩4,163 | ₩4,537 | +5.26% | 4.5만 |
|---|
| 2026.09.21 | ₩4,123 | ₩4,150 | ₩4,003 | ₩4,083 | -0.97% | 5.5천 |
|---|
| 2026.09.18 | ₩4,097 | ₩4,390 | ₩4,097 | ₩4,163 | +1.63% | 2.1만 |
|---|
| 2026.09.17 | ₩3,563 | ₩4,670 | ₩3,563 | ₩4,630 | +29.96% | 15.8만 |
|---|
| 2026.09.16 | ₩3,923 | ₩3,923 | ₩3,656 | ₩3,750 | -4.42% | 1.8만 |
|---|
| 2026.09.15 | ₩3,790 | ₩3,910 | ₩3,589 | ₩3,896 | +2.82% | 10.5만 |
|---|
| 2026.09.14 | ₩3,723 | ₩3,976 | ₩3,696 | ₩3,976 | +6.81% | 3.1만 |
|---|
| 2026.09.11 | ₩4,043 | ₩4,123 | ₩3,670 | ₩3,803 | -5.94% | 6만 |
|---|
| 2026.09.10 | ₩3,549 | ₩4,350 | ₩3,549 | ₩4,283 | +20.68% | 13.2만 |
|---|
| 2026.09.09 | ₩3,830 | ₩3,830 | ₩3,489 | ₩3,536 | -7.67% | 5.8만 |
|---|
| 2026.09.08 | ₩3,696 | ₩3,696 | ₩3,429 | ₩3,469 | -6.14% | 2.2만 |
|---|
| 2026.09.04 | ₩3,549 | ₩3,778 | ₩3,532 | ₩3,710 | +4.51% | 4.9만 |
|---|
| 2026.09.03 | ₩3,683 | ₩3,830 | ₩3,549 | ₩3,763 | +2.17% | 6.2만 |
|---|
| 2026.09.02 | ₩3,923 | ₩3,924 | ₩3,736 | ₩3,883 | -1.02% | 11.4만 |
|---|
| 2026.09.01 | ₩4,203 | ₩4,337 | ₩3,803 | ₩3,963 | -5.71% | 14.8만 |
|---|
| 2026.08.31 | ₩4,497 | ₩4,604 | ₩4,177 | ₩4,417 | -1.78% | 16.7만 |
|---|
| 2026.08.28 | ₩4,363 | ₩4,870 | ₩4,163 | ₩4,870 | +11.62% | 75.7만 |
|---|
| 2026.08.27 | ₩5,044 | ₩5,257 | ₩4,217 | ₩4,577 | -9.26% | 53.1만 |
|---|
| 2026.08.26 | ₩5,991 | ₩6,285 | ₩4,817 | ₩5,538 | -7.57% | 366.8만 |
|---|
| 2026.08.25 | ₩19,962 | ₩20,000 | ₩3,763 | ₩4,443 | -77.74% | 824.3만 |
|---|
| 2026.08.24 | ₩3,690 | ₩3,740 | ₩3,495 | ₩3,536 | -4.16% | 6.4천 |
|---|
| 2026.08.21 | ₩3,469 | ₩3,536 | ₩3,456 | ₩3,536 | +1.92% | 3.2천 |
|---|
| 2026.08.20 | ₩3,496 | ₩3,870 | ₩3,483 | ₩3,573 | +2.21% | 8.3천 |
|---|
| 2026.08.19 | ₩3,509 | ₩3,670 | ₩3,463 | ₩3,496 | -0.38% | 6.3천 |
|---|
| 2026.08.18 | ₩3,469 | ₩3,670 | ₩3,349 | ₩3,670 | +5.77% | 1.7천 |
|---|
| 2026.08.17 | ₩3,469 | ₩3,583 | ₩3,429 | ₩3,583 | +3.27% | 1.9천 |
|---|
| 2026.08.14 | ₩3,416 | ₩3,656 | ₩3,363 | ₩3,615 | +5.82% | 4.2천 |
|---|
| 2026.08.13 | ₩3,336 | ₩3,990 | ₩3,209 | ₩3,521 | +5.56% | 23.8만 |
|---|
| 2026.08.12 | ₩3,480 | ₩3,480 | ₩3,363 | ₩3,443 | -1.07% | 5.4천 |
|---|
| 2026.08.11 | ₩3,436 | ₩3,436 | ₩3,389 | ₩3,429 | -0.19% | 4.7천 |
|---|
| 2026.08.10 | ₩3,349 | ₩3,576 | ₩3,349 | ₩3,509 | +4.78% | 1.2만 |
|---|
| 2026.08.07 | ₩3,389 | ₩3,429 | ₩3,363 | ₩3,363 | -0.79% | 9.9천 |
|---|
| 2026.08.06 | ₩3,576 | ₩3,656 | ₩3,336 | ₩3,469 | -2.99% | 2.4만 |
|---|
| 2026.08.05 | ₩3,563 | ₩3,563 | ₩3,443 | ₩3,549 | -0.37% | 1.1천 |
|---|
| 2026.08.04 | ₩3,750 | ₩3,750 | ₩3,363 | ₩3,549 | -5.34% | 3.5만 |
|---|
| 2026.08.03 | ₩3,736 | ₩3,867 | ₩3,736 | ₩3,867 | +3.50% | 2.1천 |
|---|
| 2026.07.31 | ₩3,890 | ₩3,890 | ₩3,850 | ₩3,850 | -1.03% | 600 |
|---|
| 2026.07.30 | ₩3,670 | ₩3,790 | ₩3,670 | ₩3,790 | +3.27% | 4.8천 |
|---|
| 2026.07.29 | ₩3,843 | ₩3,843 | ₩3,670 | ₩3,670 | -4.51% | 1.6천 |
|---|
| 2026.07.28 | ₩3,728 | ₩3,728 | ₩3,728 | ₩3,728 | 0.00% | 200 |
|---|
| 2026.07.27 | ₩3,736 | ₩3,736 | ₩3,670 | ₩3,703 | -0.89% | 1.6천 |
|---|
| 2026.07.24 | ₩3,716 | ₩3,716 | ₩3,703 | ₩3,703 | -0.36% | 700 |
|---|
| 2026.07.23 | ₩3,703 | ₩3,736 | ₩3,703 | ₩3,715 | +0.32% | 1.7천 |
|---|
| 2026.07.22 | ₩3,630 | ₩3,630 | ₩3,630 | ₩3,630 | 0.00% | 2.7천 |
|---|
| 2026.07.21 | ₩3,856 | ₩3,860 | ₩3,723 | ₩3,843 | -0.35% | 8.3천 |
|---|
| 2026.07.20 | ₩3,776 | ₩3,776 | ₩3,716 | ₩3,716 | -1.59% | 1천 |
|---|
| 2026.07.17 | ₩3,682 | ₩3,682 | ₩3,682 | ₩3,682 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩3,736 | ₩3,736 | ₩3,670 | ₩3,670 | -1.79% | 1천 |
|---|
| 2026.07.15 | ₩3,710 | ₩3,710 | ₩3,710 | ₩3,710 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩3,736 | ₩3,736 | ₩3,712 | ₩3,712 | -0.64% | 1.3천 |
|---|
| 2026.07.13 | ₩3,963 | ₩3,963 | ₩3,670 | ₩3,687 | -6.97% | 7천 |
|---|
| 2026.07.10 | ₩3,443 | ₩3,692 | ₩3,443 | ₩3,692 | +7.25% | 1.5천 |
|---|
| 2026.07.09 | ₩3,576 | ₩3,803 | ₩3,483 | ₩3,596 | +0.56% | 1.2천 |
|---|
| 2026.07.08 | ₩3,816 | ₩3,816 | ₩3,736 | ₩3,736 | -2.10% | 1.4천 |
|---|
| 2026.07.07 | ₩3,870 | ₩3,870 | ₩3,736 | ₩3,736 | -3.45% | 1.4천 |
|---|
| 2026.07.06 | ₩3,856 | ₩3,870 | ₩3,803 | ₩3,839 | -0.45% | 1.2천 |
|---|
| 2026.07.02 | ₩3,469 | ₩3,712 | ₩3,469 | ₩3,712 | +7.00% | 900 |
|---|
| 2026.07.01 | ₩3,443 | ₩3,469 | ₩3,443 | ₩3,469 | +0.78% | 400 |
|---|
| 2026.06.30 | ₩3,429 | ₩3,429 | ₩3,416 | ₩3,416 | -0.39% | 700 |
|---|
| 2026.06.29 | ₩3,336 | ₩3,416 | ₩3,336 | ₩3,383 | +1.40% | 2.3천 |
|---|
| 2026.06.26 | ₩3,323 | ₩3,352 | ₩3,323 | ₩3,352 | +0.88% | 2.1천 |
|---|
| 2026.06.25 | ₩3,283 | ₩3,343 | ₩3,283 | ₩3,343 | +1.83% | 1.6천 |
|---|
| 2026.06.24 | ₩3,403 | ₩3,403 | ₩3,203 | ₩3,283 | -3.53% | 4.5천 |
|---|
| 2026.06.23 | ₩3,403 | ₩3,403 | ₩3,403 | ₩3,403 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩3,443 | ₩3,456 | ₩3,269 | ₩3,403 | -1.16% | 2.6천 |
|---|
| 2026.06.18 | ₩3,323 | ₩3,343 | ₩3,229 | ₩3,343 | +0.60% | 4.1천 |
|---|
| 2026.06.17 | ₩3,336 | ₩3,336 | ₩3,336 | ₩3,336 | 0.00% | 300 |
|---|
| 2026.06.16 | ₩3,396 | ₩3,396 | ₩3,396 | ₩3,396 | 0.00% | 900 |
|---|
| 2026.06.15 | ₩3,363 | ₩3,363 | ₩3,269 | ₩3,336 | -0.79% | 2.5천 |
|---|
| 2026.06.12 | ₩3,429 | ₩3,429 | ₩3,303 | ₩3,336 | -2.72% | 1.2천 |
|---|
| 2026.06.11 | ₩3,336 | ₩3,429 | ₩3,269 | ₩3,269 | -2.00% | 9.3천 |
|---|
| 2026.06.10 | ₩3,483 | ₩3,483 | ₩3,349 | ₩3,403 | -2.30% | 2.3천 |
|---|
| 2026.06.09 | ₩3,483 | ₩3,483 | ₩3,409 | ₩3,409 | -2.11% | 700 |
|---|
| 2026.06.08 | ₩3,340 | ₩3,340 | ₩3,340 | ₩3,340 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩3,349 | ₩3,413 | ₩3,336 | ₩3,340 | -0.28% | 2.3천 |
|---|
| 2026.06.04 | ₩3,403 | ₩3,403 | ₩3,283 | ₩3,283 | -3.53% | 1.7천 |
|---|
| 2026.06.03 | ₩3,403 | ₩3,469 | ₩3,403 | ₩3,469 | +1.96% | 500 |
|---|
| 2026.06.02 | ₩3,336 | ₩3,483 | ₩3,336 | ₩3,349 | +0.40% | 2.6천 |
|---|
| 2026.06.01 | ₩3,309 | ₩3,309 | ₩3,269 | ₩3,309 | 0.00% | 4.9천 |
|---|
| 2026.05.29 | ₩3,403 | ₩3,403 | ₩3,283 | ₩3,309 | -2.75% | 7.2천 |
|---|
| 2026.05.28 | ₩3,429 | ₩3,505 | ₩3,429 | ₩3,443 | +0.39% | 900 |
|---|
| 2026.05.27 | ₩3,549 | ₩3,549 | ₩3,283 | ₩3,509 | -1.13% | 3.6천 |
|---|
| 2026.05.26 | ₩3,556 | ₩3,556 | ₩3,556 | ₩3,556 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩3,630 | ₩3,630 | ₩3,556 | ₩3,556 | -2.02% | 700 |
|---|
| 2026.05.21 | ₩3,563 | ₩3,683 | ₩3,563 | ₩3,683 | +3.37% | 800 |
|---|
| 2026.05.20 | ₩3,589 | ₩3,589 | ₩3,429 | ₩3,469 | -3.35% | 3.2천 |
|---|
| 2026.05.19 | ₩3,599 | ₩3,599 | ₩3,599 | ₩3,599 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩3,696 | ₩3,696 | ₩3,599 | ₩3,599 | -2.64% | 900 |
|---|
| 2026.05.15 | ₩3,563 | ₩3,630 | ₩3,563 | ₩3,630 | +1.87% | 1.6천 |
|---|
| 2026.05.14 | ₩3,683 | ₩3,683 | ₩3,643 | ₩3,683 | 0.00% | 900 |
|---|
| 2026.05.13 | ₩3,683 | ₩3,683 | ₩3,683 | ₩3,683 | 0.00% | 200 |
|---|
| 2026.05.12 | ₩3,696 | ₩3,696 | ₩3,670 | ₩3,683 | -0.36% | 2.6천 |
|---|
| 2026.05.11 | ₩3,683 | ₩3,736 | ₩3,670 | ₩3,683 | 0.00% | 1.1천 |
|---|
| 2026.05.08 | ₩3,736 | ₩3,736 | ₩3,670 | ₩3,736 | 0.00% | 6.7천 |
|---|
| 2026.05.07 | ₩3,823 | ₩3,823 | ₩3,823 | ₩3,823 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩3,823 | ₩3,823 | ₩3,823 | ₩3,823 | 0.00% | 300 |
|---|
| 2026.05.05 | ₩3,696 | ₩3,906 | ₩3,696 | ₩3,906 | +5.67% | 2.6천 |
|---|
| 2026.05.04 | ₩3,671 | ₩3,708 | ₩3,671 | ₩3,708 | +1.02% | 900 |
|---|
| 2026.05.01 | ₩3,670 | ₩3,736 | ₩3,670 | ₩3,703 | +0.91% | 4.1천 |
|---|
| 2026.04.30 | ₩3,723 | ₩3,736 | ₩3,670 | ₩3,670 | -1.43% | 2.5천 |
|---|
| 2026.04.29 | ₩3,696 | ₩3,696 | ₩3,696 | ₩3,696 | 0.00% | 1천 |
|---|
| 2026.04.28 | ₩3,710 | ₩3,750 | ₩3,670 | ₩3,670 | -1.08% | 2.7천 |
|---|
| 2026.04.27 | ₩3,803 | ₩3,803 | ₩3,803 | ₩3,803 | 0.00% | 700 |
|---|
| 2026.04.24 | ₩3,803 | ₩3,803 | ₩3,803 | ₩3,803 | 0.00% | 400 |
|---|
| 2026.04.23 | ₩3,856 | ₩3,856 | ₩3,670 | ₩3,816 | -1.04% | 4.8천 |
|---|
| 2026.04.22 | ₩3,880 | ₩3,936 | ₩3,856 | ₩3,856 | -0.62% | 1.7천 |
|---|
| 2026.04.21 | ₩3,870 | ₩3,976 | ₩3,870 | ₩3,916 | +1.21% | 1.6천 |
|---|
| 2026.04.20 | ₩3,858 | ₩3,858 | ₩3,858 | ₩3,858 | 0.00% | 400 |
|---|
| 2026.04.17 | ₩3,923 | ₩3,923 | ₩3,910 | ₩3,910 | -0.34% | 900 |
|---|
| 2026.04.16 | ₩3,736 | ₩3,867 | ₩3,736 | ₩3,867 | +3.50% | 1.5천 |
|---|
| 2026.04.15 | ₩3,803 | ₩3,816 | ₩3,670 | ₩3,783 | -0.53% | 3.9천 |
|---|
| 2026.04.14 | ₩3,803 | ₩3,830 | ₩3,803 | ₩3,816 | +0.35% | 2.5천 |
|---|
| 2026.04.13 | ₩3,736 | ₩3,870 | ₩3,736 | ₩3,868 | +3.54% | 600 |
|---|
| 2026.04.10 | ₩3,870 | ₩3,870 | ₩3,776 | ₩3,776 | -2.41% | 2천 |
|---|
| 2026.04.09 | ₩3,870 | ₩3,870 | ₩3,670 | ₩3,816 | -1.38% | 2.8천 |
|---|
| 2026.04.08 | ₩3,896 | ₩3,930 | ₩3,870 | ₩3,870 | -0.68% | 5.2천 |
|---|
| 2026.04.07 | ₩3,914 | ₩3,990 | ₩3,870 | ₩3,930 | +0.41% | 2.2천 |
|---|
| 2026.04.06 | ₩3,870 | ₩3,950 | ₩3,870 | ₩3,950 | +2.07% | 900 |
|---|
| 2026.04.02 | ₩3,936 | ₩3,963 | ₩3,870 | ₩3,963 | +0.68% | 1.2천 |
|---|
| 2026.04.01 | ₩3,896 | ₩3,936 | ₩3,870 | ₩3,936 | +1.03% | 3.6천 |
|---|
| 2026.03.31 | ₩3,896 | ₩3,950 | ₩3,896 | ₩3,950 | +1.37% | 700 |
|---|
| 2026.03.30 | ₩3,936 | ₩3,936 | ₩3,896 | ₩3,896 | -1.02% | 700 |
|---|
| 2026.03.27 | ₩3,930 | ₩3,930 | ₩3,896 | ₩3,896 | -0.85% | 1천 |
|---|
| 2026.03.26 | ₩3,896 | ₩3,963 | ₩3,896 | ₩3,923 | +0.68% | 800 |
|---|
| 2026.03.25 | ₩3,896 | ₩3,896 | ₩3,896 | ₩3,896 | 0.00% | 400 |
|---|
| 2026.03.24 | ₩3,923 | ₩3,948 | ₩3,923 | ₩3,948 | +0.65% | 2.1천 |
|---|
| 2026.03.23 | ₩3,963 | ₩4,016 | ₩3,910 | ₩3,956 | -0.17% | 5.3천 |
|---|
| 2026.03.20 | ₩4,003 | ₩4,030 | ₩3,976 | ₩3,976 | -0.67% | 1.7만 |
|---|
| 2026.03.19 | ₩3,990 | ₩4,337 | ₩3,990 | ₩4,030 | +1.00% | 2만 |
|---|
| 2026.03.18 | ₩4,016 | ₩4,022 | ₩4,016 | ₩4,022 | +0.13% | 800 |
|---|
| 2026.03.17 | ₩3,990 | ₩4,003 | ₩3,990 | ₩4,003 | +0.33% | 1.4천 |
|---|
| 2026.03.16 | ₩4,083 | ₩4,083 | ₩4,043 | ₩4,070 | -0.33% | 1.2천 |
|---|
| 2026.03.13 | ₩4,030 | ₩4,137 | ₩4,030 | ₩4,137 | +2.65% | 1.1천 |
|---|
| 2026.03.12 | ₩4,110 | ₩4,150 | ₩3,990 | ₩4,106 | -0.10% | 3.4천 |
|---|
| 2026.03.11 | ₩4,110 | ₩4,110 | ₩4,110 | ₩4,110 | 0.00% | 600 |
|---|
| 2026.03.10 | ₩4,070 | ₩4,070 | ₩4,057 | ₩4,057 | -0.33% | 1.7천 |
|---|
| 2026.03.09 | ₩4,003 | ₩4,070 | ₩4,003 | ₩4,070 | +1.67% | 1.5천 |
|---|
| 2026.03.06 | ₩3,936 | ₩4,077 | ₩3,936 | ₩4,070 | +3.39% | 2.2천 |
|---|
| 2026.03.05 | ₩3,936 | ₩4,087 | ₩3,896 | ₩3,950 | +0.34% | 4.2천 |
|---|
| 2026.03.04 | ₩3,936 | ₩4,097 | ₩3,896 | ₩3,936 | 0.00% | 9.9천 |
|---|
| 2026.03.03 | ₩4,003 | ₩4,003 | ₩3,923 | ₩3,936 | -1.67% | 1.5만 |
|---|
| 2026.03.02 | ₩4,604 | ₩4,641 | ₩4,016 | ₩4,030 | -12.46% | 37.3만 |
|---|
| 2026.02.27 | ₩4,377 | ₩4,617 | ₩4,177 | ₩4,617 | +5.49% | 1.7만 |
|---|
| 2026.02.26 | ₩4,110 | ₩4,377 | ₩4,110 | ₩4,377 | +6.49% | 1.5만 |
|---|
| 2026.02.25 | ₩3,990 | ₩4,243 | ₩3,990 | ₩4,243 | +6.35% | 8.2천 |
|---|
| 2026.02.24 | ₩4,203 | ₩4,203 | ₩4,003 | ₩4,150 | -1.27% | 9.3천 |
|---|
| 2026.02.23 | ₩3,990 | ₩4,123 | ₩3,990 | ₩4,123 | +3.34% | 3.9천 |
|---|
| 2026.02.20 | ₩4,097 | ₩4,170 | ₩4,057 | ₩4,057 | -0.98% | 5.9천 |
|---|
| 2026.02.19 | ₩4,097 | ₩4,270 | ₩4,045 | ₩4,173 | +1.86% | 5천 |
|---|
| 2026.02.18 | ₩4,137 | ₩4,257 | ₩4,043 | ₩4,257 | +2.90% | 3.1천 |
|---|
| 2026.02.17 | ₩4,057 | ₩4,123 | ₩4,057 | ₩4,123 | +1.64% | 2.5천 |
|---|
| 2026.02.13 | ₩4,070 | ₩4,070 | ₩4,070 | ₩4,070 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩4,070 | ₩4,070 | ₩4,070 | ₩4,070 | 0.00% | 1천 |
|---|
| 2026.02.11 | ₩4,023 | ₩4,070 | ₩4,023 | ₩4,070 | +1.16% | 1.9천 |
|---|
| 2026.02.10 | ₩4,063 | ₩4,090 | ₩4,063 | ₩4,070 | +0.16% | 1천 |
|---|
| 2026.02.09 | ₩4,123 | ₩4,123 | ₩3,990 | ₩4,003 | -2.91% | 1.3천 |
|---|
| 2026.02.06 | ₩4,070 | ₩4,070 | ₩4,027 | ₩4,070 | 0.00% | 2.2천 |
|---|
| 2026.02.05 | ₩4,097 | ₩4,097 | ₩4,097 | ₩4,097 | 0.00% | 200 |
|---|
| 2026.02.04 | ₩3,990 | ₩4,070 | ₩3,990 | ₩4,070 | +2.01% | 2.9천 |
|---|
| 2026.02.03 | ₩4,070 | ₩4,070 | ₩4,070 | ₩4,070 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩4,003 | ₩4,079 | ₩4,003 | ₩4,070 | +1.67% | 3.5천 |
|---|
| 2026.01.30 | ₩4,083 | ₩4,097 | ₩3,971 | ₩3,971 | -2.75% | 1.6천 |
|---|
| 2026.01.29 | ₩4,045 | ₩4,123 | ₩4,030 | ₩4,077 | +0.79% | 3.5천 |
|---|
| 2026.01.28 | ₩4,043 | ₩4,070 | ₩3,936 | ₩3,936 | -2.64% | 1.6만 |
|---|
| 2026.01.27 | ₩4,070 | ₩4,097 | ₩4,070 | ₩4,070 | 0.00% | 2.6천 |
|---|
| 2026.01.26 | ₩4,016 | ₩4,097 | ₩4,016 | ₩4,097 | +1.99% | 2.7천 |
|---|
| 2026.01.23 | ₩4,057 | ₩4,137 | ₩4,057 | ₩4,057 | 0.00% | 2.9천 |
|---|
| 2026.01.22 | ₩4,057 | ₩4,237 | ₩4,043 | ₩4,070 | +0.33% | 7.7천 |
|---|
| 2026.01.21 | ₩4,110 | ₩4,110 | ₩4,070 | ₩4,070 | -0.97% | 2.4천 |
|---|
| 2026.01.20 | ₩4,137 | ₩4,150 | ₩4,030 | ₩4,083 | -1.29% | 4.6천 |
|---|
| 2026.01.16 | ₩4,083 | ₩4,110 | ₩4,077 | ₩4,110 | +0.65% | 3.2천 |
|---|
| 2026.01.15 | ₩4,043 | ₩4,063 | ₩4,043 | ₩4,043 | 0.00% | 2천 |
|---|
| 2026.01.14 | ₩4,126 | ₩4,126 | ₩4,126 | ₩4,126 | 0.00% | 400 |
|---|
| 2026.01.13 | ₩4,057 | ₩4,118 | ₩4,057 | ₩4,118 | +1.51% | 700 |
|---|
| 2026.01.12 | ₩4,137 | ₩4,150 | ₩4,043 | ₩4,150 | +0.32% | 3.4천 |
|---|
| 2026.01.09 | ₩4,083 | ₩4,153 | ₩4,043 | ₩4,143 | +1.47% | 1천 |
|---|
| 2026.01.08 | ₩4,083 | ₩4,083 | ₩4,083 | ₩4,083 | 0.00% | 500 |
|---|
| 2026.01.07 | ₩4,123 | ₩4,190 | ₩4,057 | ₩4,190 | +1.62% | 1천 |
|---|
| 2026.01.06 | ₩4,083 | ₩4,137 | ₩4,083 | ₩4,123 | +0.98% | 3.6천 |
|---|
| 2026.01.05 | ₩4,030 | ₩4,071 | ₩4,030 | ₩4,071 | +1.03% | 5.3천 |
|---|
| 2026.01.02 | ₩4,251 | ₩4,251 | ₩4,119 | ₩4,219 | -0.75% | 2.5천 |
|---|
| 2025.12.31 | ₩4,170 | ₩4,243 | ₩4,083 | ₩4,243 | +1.76% | 6.4천 |
|---|
| 2025.12.30 | ₩4,123 | ₩4,377 | ₩4,030 | ₩4,190 | +1.62% | 6.2천 |
|---|
| 2025.12.29 | ₩4,243 | ₩4,243 | ₩4,016 | ₩4,016 | -5.35% | 1.2천 |
|---|
| 2025.12.26 | ₩4,030 | ₩4,150 | ₩4,003 | ₩4,143 | +2.81% | 2.4천 |
|---|
| 2025.12.24 | ₩4,230 | ₩4,243 | ₩4,123 | ₩4,123 | -2.52% | 1.2천 |
|---|
| 2025.12.23 | ₩4,203 | ₩4,203 | ₩4,016 | ₩4,097 | -2.54% | 5.2천 |
|---|
| 2025.12.22 | ₩4,083 | ₩4,657 | ₩4,057 | ₩4,097 | +0.33% | 2.1만 |
|---|
| 2025.12.19 | ₩3,963 | ₩4,057 | ₩3,963 | ₩4,057 | +2.36% | 900 |
|---|
| 2025.12.18 | ₩4,057 | ₩4,097 | ₩4,050 | ₩4,097 | +0.99% | 1천 |
|---|
| 2025.12.17 | ₩4,110 | ₩4,110 | ₩4,030 | ₩4,070 | -0.97% | 2.7천 |
|---|
| 2025.12.16 | ₩4,070 | ₩4,157 | ₩4,070 | ₩4,110 | +0.98% | 2.4천 |
|---|
| 2025.12.15 | ₩4,203 | ₩4,203 | ₩4,070 | ₩4,157 | -1.11% | 2.4천 |
|---|
| 2025.12.12 | ₩4,137 | ₩4,137 | ₩4,137 | ₩4,137 | 0.00% | 1.3천 |
|---|
| 2025.12.11 | ₩4,137 | ₩4,150 | ₩4,137 | ₩4,137 | 0.00% | 2.2천 |
|---|
| 2025.12.10 | ₩4,070 | ₩4,230 | ₩4,070 | ₩4,190 | +2.95% | 7.6천 |
|---|
| 2025.12.09 | ₩4,070 | ₩4,137 | ₩4,070 | ₩4,137 | +1.64% | 5.6천 |
|---|
| 2025.12.08 | ₩4,016 | ₩4,337 | ₩4,016 | ₩4,070 | +1.33% | 1.8만 |
|---|
| 2025.12.05 | ₩4,297 | ₩4,556 | ₩4,283 | ₩4,334 | +0.87% | 9.6천 |
|---|
| 2025.12.04 | ₩4,777 | ₩4,777 | ₩4,397 | ₩4,632 | -3.04% | 4.5만 |
|---|
| 2025.12.03 | ₩4,604 | ₩4,718 | ₩4,577 | ₩4,670 | +1.45% | 4.6천 |
|---|
| 2025.12.02 | ₩4,777 | ₩4,777 | ₩4,484 | ₩4,670 | -2.23% | 2.3만 |
|---|
| 2025.12.01 | ₩4,470 | ₩4,497 | ₩4,434 | ₩4,497 | +0.60% | 9.4천 |
|---|
| 2025.11.28 | ₩4,403 | ₩4,417 | ₩4,377 | ₩4,397 | -0.15% | 5.6천 |
|---|
| 2025.11.26 | ₩4,337 | ₩4,390 | ₩4,230 | ₩4,390 | +1.23% | 1.1만 |
|---|
| 2025.11.25 | ₩4,337 | ₩4,403 | ₩4,337 | ₩4,403 | +1.54% | 6.8천 |
|---|
| 2025.11.24 | ₩4,371 | ₩4,391 | ₩4,337 | ₩4,337 | -0.79% | 6.2천 |
|---|
| 2025.11.21 | ₩4,337 | ₩4,390 | ₩4,337 | ₩4,390 | +1.23% | 1.3천 |
|---|
| 2025.11.20 | ₩4,385 | ₩4,385 | ₩4,385 | ₩4,385 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩4,337 | ₩4,385 | ₩4,337 | ₩4,385 | +1.11% | 500 |
|---|
| 2025.11.18 | ₩4,345 | ₩4,345 | ₩4,345 | ₩4,345 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩4,390 | ₩4,390 | ₩4,337 | ₩4,345 | -1.03% | 1.2천 |
|---|
| 2025.11.14 | ₩4,363 | ₩4,377 | ₩4,270 | ₩4,270 | -2.14% | 3.4천 |
|---|
| 2025.11.13 | ₩4,357 | ₩4,357 | ₩4,357 | ₩4,357 | 0.00% | 500 |
|---|
| 2025.11.12 | ₩4,350 | ₩4,350 | ₩4,350 | ₩4,350 | 0.00% | 2.2천 |
|---|
| 2025.11.11 | ₩4,350 | ₩4,350 | ₩4,350 | ₩4,350 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩4,361 | ₩4,361 | ₩4,361 | ₩4,361 | 0.00% | 200 |
|---|
| 2025.11.07 | ₩4,337 | ₩4,351 | ₩4,337 | ₩4,351 | +0.34% | 900 |
|---|
| 2025.11.06 | ₩4,310 | ₩4,337 | ₩4,310 | ₩4,337 | +0.62% | 1.6천 |
|---|
| 2025.11.05 | ₩4,301 | ₩4,301 | ₩4,301 | ₩4,301 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩4,279 | ₩4,301 | ₩4,279 | ₩4,301 | +0.50% | 2.5천 |
|---|
| 2025.11.03 | ₩4,270 | ₩4,337 | ₩4,261 | ₩4,337 | +1.56% | 4.1천 |
|---|
| 2025.10.31 | ₩4,250 | ₩4,270 | ₩4,250 | ₩4,270 | +0.47% | 2.2천 |
|---|
| 2025.10.30 | ₩4,243 | ₩4,270 | ₩4,243 | ₩4,257 | +0.31% | 2천 |
|---|
| 2025.10.29 | ₩4,270 | ₩4,270 | ₩4,230 | ₩4,257 | -0.31% | 3.3천 |
|---|
| 2025.10.28 | ₩4,243 | ₩4,270 | ₩4,243 | ₩4,270 | +0.63% | 1.8천 |
|---|
| 2025.10.27 | ₩4,243 | ₩4,257 | ₩4,230 | ₩4,230 | -0.31% | 3.3천 |
|---|
| 2025.10.24 | ₩4,230 | ₩4,270 | ₩4,230 | ₩4,230 | 0.00% | 8.4천 |
|---|
| 2025.10.23 | ₩4,257 | ₩4,267 | ₩4,257 | ₩4,266 | +0.22% | 900 |
|---|
| 2025.10.22 | ₩4,230 | ₩4,283 | ₩4,217 | ₩4,217 | -0.32% | 1.5천 |
|---|
| 2025.10.21 | ₩4,291 | ₩4,291 | ₩4,283 | ₩4,283 | -0.19% | 700 |
|---|
| 2025.10.20 | ₩4,323 | ₩4,323 | ₩4,218 | ₩4,218 | -2.44% | 3천 |
|---|
| 2025.10.17 | ₩4,303 | ₩4,303 | ₩4,270 | ₩4,270 | -0.78% | 700 |
|---|
| 2025.10.16 | ₩4,249 | ₩4,249 | ₩4,249 | ₩4,249 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩4,262 | ₩4,310 | ₩4,217 | ₩4,249 | -0.31% | 3.9천 |
|---|
| 2025.10.14 | ₩4,310 | ₩4,310 | ₩4,310 | ₩4,310 | 0.00% | 200 |
|---|
| 2025.10.13 | ₩4,218 | ₩4,218 | ₩4,218 | ₩4,218 | 0.00% | 1천 |
|---|
| 2025.10.10 | ₩4,234 | ₩4,234 | ₩4,234 | ₩4,234 | 0.00% | 0 |
|---|