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 | ₩3,675 | ₩3,789 | ₩3,608 | ₩3,608 | -1.82% | 1.9만 |
| 2026.10.08 | ₩3,742 | ₩3,742 | ₩3,648 | ₩3,729 | -0.36% | 8.9천 |
| 2026.10.07 | ₩3,969 | ₩3,969 | ₩3,622 | ₩3,836 | -3.37% | 1.3만 |
| 2026.10.06 | ₩4,063 | ₩4,277 | ₩3,769 | ₩3,836 | -5.59% | 2.1만 |
| 2026.10.05 | ₩3,742 | ₩4,190 | ₩3,742 | ₩4,023 | +7.50% | 1.5만 |
| 2026.10.02 | ₩3,956 | ₩4,072 | ₩3,862 | ₩3,956 | 0.00% | 4.4천 |
| 2026.10.01 | ₩3,876 | ₩3,996 | ₩3,822 | ₩3,942 | +1.72% | 9천 |
| 2026.09.30 | ₩4,170 | ₩4,247 | ₩3,822 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,929 |
| -5.77% |
| 1.1만 |
| 2026.09.29 | ₩3,996 | ₩4,437 | ₩3,822 | ₩4,136 | +3.51% | 2만 |
|---|
| 2026.09.28 | ₩4,170 | ₩4,196 | ₩4,130 | ₩4,170 | 0.00% | 6천 |
|---|
| 2026.09.25 | ₩4,210 | ₩4,310 | ₩4,196 | ₩4,310 | +2.38% | 5.4천 |
|---|
| 2026.09.24 | ₩4,317 | ₩4,490 | ₩4,170 | ₩4,210 | -2.48% | 4.6천 |
|---|
| 2026.09.23 | ₩4,477 | ₩4,477 | ₩4,170 | ₩4,170 | -6.87% | 1.3만 |
|---|
| 2026.09.22 | ₩4,317 | ₩4,637 | ₩4,170 | ₩4,544 | +5.26% | 4.5만 |
|---|
| 2026.09.21 | ₩4,130 | ₩4,156 | ₩4,009 | ₩4,090 | -0.97% | 5.5천 |
|---|
| 2026.09.18 | ₩4,103 | ₩4,397 | ₩4,103 | ₩4,170 | +1.63% | 2.1만 |
|---|
| 2026.09.17 | ₩3,568 | ₩4,678 | ₩3,568 | ₩4,637 | +29.96% | 15.8만 |
|---|
| 2026.09.16 | ₩3,929 | ₩3,929 | ₩3,662 | ₩3,755 | -4.42% | 1.8만 |
|---|
| 2026.09.15 | ₩3,795 | ₩3,916 | ₩3,595 | ₩3,902 | +2.82% | 10.5만 |
|---|
| 2026.09.14 | ₩3,729 | ₩3,983 | ₩3,702 | ₩3,983 | +6.81% | 3.1만 |
|---|
| 2026.09.11 | ₩4,049 | ₩4,130 | ₩3,675 | ₩3,809 | -5.94% | 6만 |
|---|
| 2026.09.10 | ₩3,555 | ₩4,357 | ₩3,555 | ₩4,290 | +20.68% | 13.2만 |
|---|
| 2026.09.09 | ₩3,836 | ₩3,836 | ₩3,495 | ₩3,542 | -7.67% | 5.8만 |
|---|
| 2026.09.08 | ₩3,702 | ₩3,702 | ₩3,435 | ₩3,475 | -6.14% | 2.2만 |
|---|
| 2026.09.04 | ₩3,555 | ₩3,783 | ₩3,538 | ₩3,715 | +4.51% | 4.9만 |
|---|
| 2026.09.03 | ₩3,689 | ₩3,836 | ₩3,555 | ₩3,769 | +2.17% | 6.2만 |
|---|
| 2026.09.02 | ₩3,929 | ₩3,930 | ₩3,742 | ₩3,889 | -1.02% | 11.4만 |
|---|
| 2026.09.01 | ₩4,210 | ₩4,343 | ₩3,809 | ₩3,969 | -5.71% | 14.8만 |
|---|
| 2026.08.31 | ₩4,504 | ₩4,611 | ₩4,183 | ₩4,424 | -1.78% | 16.7만 |
|---|
| 2026.08.28 | ₩4,370 | ₩4,878 | ₩4,170 | ₩4,878 | +11.62% | 75.7만 |
|---|
| 2026.08.27 | ₩5,052 | ₩5,266 | ₩4,223 | ₩4,584 | -9.26% | 53.1만 |
|---|
| 2026.08.26 | ₩6,001 | ₩6,295 | ₩4,825 | ₩5,546 | -7.57% | 366.8만 |
|---|
| 2026.08.25 | ₩19,993 | ₩20,031 | ₩3,769 | ₩4,450 | -77.74% | 824.3만 |
|---|
| 2026.08.24 | ₩3,695 | ₩3,746 | ₩3,500 | ₩3,542 | -4.16% | 6.4천 |
|---|
| 2026.08.21 | ₩3,475 | ₩3,542 | ₩3,461 | ₩3,542 | +1.92% | 3.2천 |
|---|
| 2026.08.20 | ₩3,501 | ₩3,876 | ₩3,488 | ₩3,579 | +2.21% | 8.3천 |
|---|
| 2026.08.19 | ₩3,515 | ₩3,675 | ₩3,468 | ₩3,501 | -0.38% | 6.3천 |
|---|
| 2026.08.18 | ₩3,475 | ₩3,675 | ₩3,354 | ₩3,675 | +5.77% | 1.7천 |
|---|
| 2026.08.17 | ₩3,475 | ₩3,588 | ₩3,435 | ₩3,588 | +3.27% | 1.9천 |
|---|
| 2026.08.14 | ₩3,421 | ₩3,662 | ₩3,368 | ₩3,620 | +5.82% | 4.2천 |
|---|
| 2026.08.13 | ₩3,341 | ₩3,996 | ₩3,214 | ₩3,527 | +5.56% | 23.8만 |
|---|
| 2026.08.12 | ₩3,485 | ₩3,485 | ₩3,368 | ₩3,448 | -1.07% | 5.4천 |
|---|
| 2026.08.11 | ₩3,441 | ₩3,441 | ₩3,395 | ₩3,435 | -0.19% | 4.7천 |
|---|
| 2026.08.10 | ₩3,354 | ₩3,582 | ₩3,354 | ₩3,515 | +4.78% | 1.2만 |
|---|
| 2026.08.07 | ₩3,395 | ₩3,435 | ₩3,368 | ₩3,368 | -0.79% | 9.9천 |
|---|
| 2026.08.06 | ₩3,582 | ₩3,662 | ₩3,341 | ₩3,475 | -2.99% | 2.4만 |
|---|
| 2026.08.05 | ₩3,568 | ₩3,568 | ₩3,448 | ₩3,555 | -0.37% | 1.1천 |
|---|
| 2026.08.04 | ₩3,755 | ₩3,755 | ₩3,368 | ₩3,555 | -5.34% | 3.5만 |
|---|
| 2026.08.03 | ₩3,742 | ₩3,873 | ₩3,742 | ₩3,873 | +3.50% | 2.1천 |
|---|
| 2026.07.31 | ₩3,896 | ₩3,896 | ₩3,856 | ₩3,856 | -1.03% | 600 |
|---|
| 2026.07.30 | ₩3,675 | ₩3,795 | ₩3,675 | ₩3,795 | +3.27% | 4.8천 |
|---|
| 2026.07.29 | ₩3,849 | ₩3,849 | ₩3,675 | ₩3,675 | -4.51% | 1.6천 |
|---|
| 2026.07.28 | ₩3,734 | ₩3,734 | ₩3,734 | ₩3,734 | 0.00% | 200 |
|---|
| 2026.07.27 | ₩3,742 | ₩3,742 | ₩3,675 | ₩3,709 | -0.89% | 1.6천 |
|---|
| 2026.07.24 | ₩3,722 | ₩3,722 | ₩3,709 | ₩3,709 | -0.36% | 700 |
|---|
| 2026.07.23 | ₩3,709 | ₩3,742 | ₩3,709 | ₩3,721 | +0.32% | 1.7천 |
|---|
| 2026.07.22 | ₩3,635 | ₩3,635 | ₩3,635 | ₩3,635 | 0.00% | 2.7천 |
|---|
| 2026.07.21 | ₩3,862 | ₩3,866 | ₩3,729 | ₩3,849 | -0.35% | 8.3천 |
|---|
| 2026.07.20 | ₩3,782 | ₩3,782 | ₩3,722 | ₩3,722 | -1.59% | 1천 |
|---|
| 2026.07.17 | ₩3,687 | ₩3,687 | ₩3,687 | ₩3,687 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩3,742 | ₩3,742 | ₩3,675 | ₩3,675 | -1.79% | 1천 |
|---|
| 2026.07.15 | ₩3,715 | ₩3,715 | ₩3,715 | ₩3,715 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩3,742 | ₩3,742 | ₩3,718 | ₩3,718 | -0.64% | 1.3천 |
|---|
| 2026.07.13 | ₩3,969 | ₩3,969 | ₩3,675 | ₩3,693 | -6.97% | 7천 |
|---|
| 2026.07.10 | ₩3,448 | ₩3,698 | ₩3,448 | ₩3,698 | +7.25% | 1.5천 |
|---|
| 2026.07.09 | ₩3,582 | ₩3,809 | ₩3,488 | ₩3,602 | +0.56% | 1.2천 |
|---|
| 2026.07.08 | ₩3,822 | ₩3,822 | ₩3,742 | ₩3,742 | -2.10% | 1.4천 |
|---|
| 2026.07.07 | ₩3,876 | ₩3,876 | ₩3,742 | ₩3,742 | -3.45% | 1.4천 |
|---|
| 2026.07.06 | ₩3,862 | ₩3,876 | ₩3,809 | ₩3,845 | -0.45% | 1.2천 |
|---|
| 2026.07.02 | ₩3,475 | ₩3,718 | ₩3,475 | ₩3,718 | +7.00% | 900 |
|---|
| 2026.07.01 | ₩3,448 | ₩3,475 | ₩3,448 | ₩3,475 | +0.78% | 400 |
|---|
| 2026.06.30 | ₩3,435 | ₩3,435 | ₩3,421 | ₩3,421 | -0.39% | 700 |
|---|
| 2026.06.29 | ₩3,341 | ₩3,421 | ₩3,341 | ₩3,388 | +1.40% | 2.3천 |
|---|
| 2026.06.26 | ₩3,328 | ₩3,357 | ₩3,328 | ₩3,357 | +0.88% | 2.1천 |
|---|
| 2026.06.25 | ₩3,288 | ₩3,348 | ₩3,288 | ₩3,348 | +1.83% | 1.6천 |
|---|
| 2026.06.24 | ₩3,408 | ₩3,408 | ₩3,207 | ₩3,288 | -3.53% | 4.5천 |
|---|
| 2026.06.23 | ₩3,408 | ₩3,408 | ₩3,408 | ₩3,408 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩3,448 | ₩3,461 | ₩3,274 | ₩3,408 | -1.16% | 2.6천 |
|---|
| 2026.06.18 | ₩3,328 | ₩3,348 | ₩3,234 | ₩3,348 | +0.60% | 4.1천 |
|---|
| 2026.06.17 | ₩3,341 | ₩3,341 | ₩3,341 | ₩3,341 | 0.00% | 300 |
|---|
| 2026.06.16 | ₩3,401 | ₩3,401 | ₩3,401 | ₩3,401 | 0.00% | 900 |
|---|
| 2026.06.15 | ₩3,368 | ₩3,368 | ₩3,274 | ₩3,341 | -0.79% | 2.5천 |
|---|
| 2026.06.12 | ₩3,435 | ₩3,435 | ₩3,308 | ₩3,341 | -2.72% | 1.2천 |
|---|
| 2026.06.11 | ₩3,341 | ₩3,435 | ₩3,274 | ₩3,274 | -2.00% | 9.3천 |
|---|
| 2026.06.10 | ₩3,488 | ₩3,488 | ₩3,354 | ₩3,408 | -2.30% | 2.3천 |
|---|
| 2026.06.09 | ₩3,488 | ₩3,488 | ₩3,415 | ₩3,415 | -2.11% | 700 |
|---|
| 2026.06.08 | ₩3,345 | ₩3,345 | ₩3,345 | ₩3,345 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩3,354 | ₩3,419 | ₩3,341 | ₩3,345 | -0.28% | 2.3천 |
|---|
| 2026.06.04 | ₩3,408 | ₩3,408 | ₩3,288 | ₩3,288 | -3.53% | 1.7천 |
|---|
| 2026.06.03 | ₩3,408 | ₩3,475 | ₩3,408 | ₩3,475 | +1.96% | 500 |
|---|
| 2026.06.02 | ₩3,341 | ₩3,488 | ₩3,341 | ₩3,354 | +0.40% | 2.6천 |
|---|
| 2026.06.01 | ₩3,314 | ₩3,314 | ₩3,274 | ₩3,314 | 0.00% | 4.9천 |
|---|
| 2026.05.29 | ₩3,408 | ₩3,408 | ₩3,288 | ₩3,314 | -2.75% | 7.2천 |
|---|
| 2026.05.28 | ₩3,435 | ₩3,511 | ₩3,435 | ₩3,448 | +0.39% | 900 |
|---|
| 2026.05.27 | ₩3,555 | ₩3,555 | ₩3,288 | ₩3,515 | -1.13% | 3.6천 |
|---|
| 2026.05.26 | ₩3,562 | ₩3,562 | ₩3,562 | ₩3,562 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩3,635 | ₩3,635 | ₩3,562 | ₩3,562 | -2.02% | 700 |
|---|
| 2026.05.21 | ₩3,568 | ₩3,689 | ₩3,568 | ₩3,689 | +3.37% | 800 |
|---|
| 2026.05.20 | ₩3,595 | ₩3,595 | ₩3,435 | ₩3,475 | -3.35% | 3.2천 |
|---|
| 2026.05.19 | ₩3,604 | ₩3,604 | ₩3,604 | ₩3,604 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩3,702 | ₩3,702 | ₩3,604 | ₩3,604 | -2.64% | 900 |
|---|
| 2026.05.15 | ₩3,568 | ₩3,635 | ₩3,568 | ₩3,635 | +1.87% | 1.6천 |
|---|
| 2026.05.14 | ₩3,689 | ₩3,689 | ₩3,648 | ₩3,689 | 0.00% | 900 |
|---|
| 2026.05.13 | ₩3,689 | ₩3,689 | ₩3,689 | ₩3,689 | 0.00% | 200 |
|---|
| 2026.05.12 | ₩3,702 | ₩3,702 | ₩3,675 | ₩3,689 | -0.36% | 2.6천 |
|---|
| 2026.05.11 | ₩3,689 | ₩3,742 | ₩3,675 | ₩3,689 | 0.00% | 1.1천 |
|---|
| 2026.05.08 | ₩3,742 | ₩3,742 | ₩3,675 | ₩3,742 | 0.00% | 6.7천 |
|---|
| 2026.05.07 | ₩3,829 | ₩3,829 | ₩3,829 | ₩3,829 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩3,829 | ₩3,829 | ₩3,829 | ₩3,829 | 0.00% | 300 |
|---|
| 2026.05.05 | ₩3,702 | ₩3,912 | ₩3,702 | ₩3,912 | +5.67% | 2.6천 |
|---|
| 2026.05.04 | ₩3,677 | ₩3,714 | ₩3,677 | ₩3,714 | +1.02% | 900 |
|---|
| 2026.05.01 | ₩3,675 | ₩3,742 | ₩3,675 | ₩3,709 | +0.91% | 4.1천 |
|---|
| 2026.04.30 | ₩3,729 | ₩3,742 | ₩3,675 | ₩3,675 | -1.43% | 2.5천 |
|---|
| 2026.04.29 | ₩3,702 | ₩3,702 | ₩3,702 | ₩3,702 | 0.00% | 1천 |
|---|
| 2026.04.28 | ₩3,715 | ₩3,755 | ₩3,675 | ₩3,675 | -1.08% | 2.7천 |
|---|
| 2026.04.27 | ₩3,809 | ₩3,809 | ₩3,809 | ₩3,809 | 0.00% | 700 |
|---|
| 2026.04.24 | ₩3,809 | ₩3,809 | ₩3,809 | ₩3,809 | 0.00% | 400 |
|---|
| 2026.04.23 | ₩3,862 | ₩3,862 | ₩3,675 | ₩3,822 | -1.04% | 4.8천 |
|---|
| 2026.04.22 | ₩3,886 | ₩3,942 | ₩3,862 | ₩3,862 | -0.62% | 1.7천 |
|---|
| 2026.04.21 | ₩3,876 | ₩3,983 | ₩3,876 | ₩3,922 | +1.21% | 1.6천 |
|---|
| 2026.04.20 | ₩3,864 | ₩3,864 | ₩3,864 | ₩3,864 | 0.00% | 400 |
|---|
| 2026.04.17 | ₩3,929 | ₩3,929 | ₩3,916 | ₩3,916 | -0.34% | 900 |
|---|
| 2026.04.16 | ₩3,742 | ₩3,873 | ₩3,742 | ₩3,873 | +3.50% | 1.5천 |
|---|
| 2026.04.15 | ₩3,809 | ₩3,822 | ₩3,675 | ₩3,789 | -0.53% | 3.9천 |
|---|
| 2026.04.14 | ₩3,809 | ₩3,836 | ₩3,809 | ₩3,822 | +0.35% | 2.5천 |
|---|
| 2026.04.13 | ₩3,742 | ₩3,876 | ₩3,742 | ₩3,874 | +3.54% | 600 |
|---|
| 2026.04.10 | ₩3,876 | ₩3,876 | ₩3,782 | ₩3,782 | -2.41% | 2천 |
|---|
| 2026.04.09 | ₩3,876 | ₩3,876 | ₩3,675 | ₩3,822 | -1.38% | 2.8천 |
|---|
| 2026.04.08 | ₩3,902 | ₩3,936 | ₩3,876 | ₩3,876 | -0.68% | 5.2천 |
|---|
| 2026.04.07 | ₩3,920 | ₩3,996 | ₩3,876 | ₩3,936 | +0.41% | 2.2천 |
|---|
| 2026.04.06 | ₩3,876 | ₩3,956 | ₩3,876 | ₩3,956 | +2.07% | 900 |
|---|
| 2026.04.02 | ₩3,942 | ₩3,969 | ₩3,876 | ₩3,969 | +0.68% | 1.2천 |
|---|
| 2026.04.01 | ₩3,902 | ₩3,942 | ₩3,876 | ₩3,942 | +1.03% | 3.6천 |
|---|
| 2026.03.31 | ₩3,902 | ₩3,956 | ₩3,902 | ₩3,956 | +1.37% | 700 |
|---|
| 2026.03.30 | ₩3,942 | ₩3,942 | ₩3,902 | ₩3,902 | -1.02% | 700 |
|---|
| 2026.03.27 | ₩3,936 | ₩3,936 | ₩3,902 | ₩3,902 | -0.85% | 1천 |
|---|
| 2026.03.26 | ₩3,902 | ₩3,969 | ₩3,902 | ₩3,929 | +0.68% | 800 |
|---|
| 2026.03.25 | ₩3,902 | ₩3,902 | ₩3,902 | ₩3,902 | 0.00% | 400 |
|---|
| 2026.03.24 | ₩3,929 | ₩3,955 | ₩3,929 | ₩3,955 | +0.65% | 2.1천 |
|---|
| 2026.03.23 | ₩3,969 | ₩4,023 | ₩3,916 | ₩3,963 | -0.17% | 5.3천 |
|---|
| 2026.03.20 | ₩4,009 | ₩4,036 | ₩3,983 | ₩3,983 | -0.67% | 1.7만 |
|---|
| 2026.03.19 | ₩3,996 | ₩4,343 | ₩3,996 | ₩4,036 | +1.00% | 2만 |
|---|
| 2026.03.18 | ₩4,023 | ₩4,028 | ₩4,023 | ₩4,028 | +0.13% | 800 |
|---|
| 2026.03.17 | ₩3,996 | ₩4,009 | ₩3,996 | ₩4,009 | +0.33% | 1.4천 |
|---|
| 2026.03.16 | ₩4,090 | ₩4,090 | ₩4,049 | ₩4,076 | -0.33% | 1.2천 |
|---|
| 2026.03.13 | ₩4,036 | ₩4,143 | ₩4,036 | ₩4,143 | +2.65% | 1.1천 |
|---|
| 2026.03.12 | ₩4,116 | ₩4,156 | ₩3,996 | ₩4,112 | -0.10% | 3.4천 |
|---|
| 2026.03.11 | ₩4,116 | ₩4,116 | ₩4,116 | ₩4,116 | 0.00% | 600 |
|---|
| 2026.03.10 | ₩4,076 | ₩4,076 | ₩4,063 | ₩4,063 | -0.33% | 1.7천 |
|---|
| 2026.03.09 | ₩4,009 | ₩4,076 | ₩4,009 | ₩4,076 | +1.67% | 1.5천 |
|---|
| 2026.03.06 | ₩3,942 | ₩4,083 | ₩3,942 | ₩4,076 | +3.39% | 2.2천 |
|---|
| 2026.03.05 | ₩3,942 | ₩4,094 | ₩3,902 | ₩3,956 | +0.34% | 4.2천 |
|---|
| 2026.03.04 | ₩3,942 | ₩4,103 | ₩3,902 | ₩3,942 | 0.00% | 9.9천 |
|---|
| 2026.03.03 | ₩4,009 | ₩4,009 | ₩3,929 | ₩3,942 | -1.67% | 1.5만 |
|---|
| 2026.03.02 | ₩4,611 | ₩4,648 | ₩4,023 | ₩4,036 | -12.46% | 37.3만 |
|---|
| 2026.02.27 | ₩4,384 | ₩4,624 | ₩4,183 | ₩4,624 | +5.49% | 1.7만 |
|---|
| 2026.02.26 | ₩4,116 | ₩4,384 | ₩4,116 | ₩4,384 | +6.49% | 1.5만 |
|---|
| 2026.02.25 | ₩3,996 | ₩4,250 | ₩3,996 | ₩4,250 | +6.35% | 8.2천 |
|---|
| 2026.02.24 | ₩4,210 | ₩4,210 | ₩4,009 | ₩4,156 | -1.27% | 9.3천 |
|---|
| 2026.02.23 | ₩3,996 | ₩4,130 | ₩3,996 | ₩4,130 | +3.34% | 3.9천 |
|---|
| 2026.02.20 | ₩4,103 | ₩4,176 | ₩4,063 | ₩4,063 | -0.98% | 5.9천 |
|---|
| 2026.02.19 | ₩4,103 | ₩4,277 | ₩4,051 | ₩4,179 | +1.86% | 5천 |
|---|
| 2026.02.18 | ₩4,143 | ₩4,263 | ₩4,049 | ₩4,263 | +2.90% | 3.1천 |
|---|
| 2026.02.17 | ₩4,063 | ₩4,130 | ₩4,063 | ₩4,130 | +1.64% | 2.5천 |
|---|
| 2026.02.13 | ₩4,076 | ₩4,076 | ₩4,076 | ₩4,076 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩4,076 | ₩4,076 | ₩4,076 | ₩4,076 | 0.00% | 1천 |
|---|
| 2026.02.11 | ₩4,029 | ₩4,076 | ₩4,029 | ₩4,076 | +1.16% | 1.9천 |
|---|
| 2026.02.10 | ₩4,069 | ₩4,096 | ₩4,069 | ₩4,076 | +0.16% | 1천 |
|---|
| 2026.02.09 | ₩4,130 | ₩4,130 | ₩3,996 | ₩4,009 | -2.91% | 1.3천 |
|---|
| 2026.02.06 | ₩4,076 | ₩4,076 | ₩4,033 | ₩4,076 | 0.00% | 2.2천 |
|---|
| 2026.02.05 | ₩4,103 | ₩4,103 | ₩4,103 | ₩4,103 | 0.00% | 200 |
|---|
| 2026.02.04 | ₩3,996 | ₩4,076 | ₩3,996 | ₩4,076 | +2.01% | 2.9천 |
|---|
| 2026.02.03 | ₩4,076 | ₩4,076 | ₩4,076 | ₩4,076 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩4,009 | ₩4,085 | ₩4,009 | ₩4,076 | +1.67% | 3.5천 |
|---|
| 2026.01.30 | ₩4,090 | ₩4,103 | ₩3,977 | ₩3,977 | -2.75% | 1.6천 |
|---|
| 2026.01.29 | ₩4,051 | ₩4,130 | ₩4,036 | ₩4,083 | +0.79% | 3.5천 |
|---|
| 2026.01.28 | ₩4,049 | ₩4,076 | ₩3,942 | ₩3,942 | -2.64% | 1.6만 |
|---|
| 2026.01.27 | ₩4,076 | ₩4,103 | ₩4,076 | ₩4,076 | 0.00% | 2.6천 |
|---|
| 2026.01.26 | ₩4,023 | ₩4,103 | ₩4,023 | ₩4,103 | +1.99% | 2.7천 |
|---|
| 2026.01.23 | ₩4,063 | ₩4,143 | ₩4,063 | ₩4,063 | 0.00% | 2.9천 |
|---|
| 2026.01.22 | ₩4,063 | ₩4,243 | ₩4,049 | ₩4,076 | +0.33% | 7.7천 |
|---|
| 2026.01.21 | ₩4,116 | ₩4,116 | ₩4,076 | ₩4,076 | -0.97% | 2.4천 |
|---|
| 2026.01.20 | ₩4,143 | ₩4,156 | ₩4,036 | ₩4,090 | -1.29% | 4.6천 |
|---|
| 2026.01.16 | ₩4,090 | ₩4,116 | ₩4,083 | ₩4,116 | +0.65% | 3.2천 |
|---|
| 2026.01.15 | ₩4,049 | ₩4,069 | ₩4,049 | ₩4,049 | 0.00% | 2천 |
|---|
| 2026.01.14 | ₩4,132 | ₩4,132 | ₩4,132 | ₩4,132 | 0.00% | 400 |
|---|
| 2026.01.13 | ₩4,063 | ₩4,124 | ₩4,063 | ₩4,124 | +1.51% | 700 |
|---|
| 2026.01.12 | ₩4,143 | ₩4,156 | ₩4,049 | ₩4,156 | +0.32% | 3.4천 |
|---|
| 2026.01.09 | ₩4,090 | ₩4,159 | ₩4,049 | ₩4,150 | +1.47% | 1천 |
|---|
| 2026.01.08 | ₩4,090 | ₩4,090 | ₩4,090 | ₩4,090 | 0.00% | 500 |
|---|
| 2026.01.07 | ₩4,130 | ₩4,196 | ₩4,063 | ₩4,196 | +1.62% | 1천 |
|---|
| 2026.01.06 | ₩4,090 | ₩4,143 | ₩4,090 | ₩4,130 | +0.98% | 3.6천 |
|---|
| 2026.01.05 | ₩4,036 | ₩4,077 | ₩4,036 | ₩4,077 | +1.03% | 5.3천 |
|---|
| 2026.01.02 | ₩4,258 | ₩4,258 | ₩4,126 | ₩4,226 | -0.75% | 2.5천 |
|---|
| 2025.12.31 | ₩4,176 | ₩4,250 | ₩4,090 | ₩4,250 | +1.76% | 6.4천 |
|---|
| 2025.12.30 | ₩4,130 | ₩4,384 | ₩4,036 | ₩4,196 | +1.62% | 6.2천 |
|---|
| 2025.12.29 | ₩4,250 | ₩4,250 | ₩4,023 | ₩4,023 | -5.35% | 1.2천 |
|---|
| 2025.12.26 | ₩4,036 | ₩4,156 | ₩4,009 | ₩4,150 | +2.81% | 2.4천 |
|---|
| 2025.12.24 | ₩4,237 | ₩4,250 | ₩4,130 | ₩4,130 | -2.52% | 1.2천 |
|---|
| 2025.12.23 | ₩4,210 | ₩4,210 | ₩4,023 | ₩4,103 | -2.54% | 5.2천 |
|---|
| 2025.12.22 | ₩4,090 | ₩4,664 | ₩4,063 | ₩4,103 | +0.33% | 2.1만 |
|---|
| 2025.12.19 | ₩3,969 | ₩4,063 | ₩3,969 | ₩4,063 | +2.36% | 900 |
|---|
| 2025.12.18 | ₩4,063 | ₩4,103 | ₩4,056 | ₩4,103 | +0.99% | 1천 |
|---|
| 2025.12.17 | ₩4,116 | ₩4,116 | ₩4,036 | ₩4,076 | -0.97% | 2.7천 |
|---|
| 2025.12.16 | ₩4,076 | ₩4,163 | ₩4,076 | ₩4,116 | +0.98% | 2.4천 |
|---|
| 2025.12.15 | ₩4,210 | ₩4,210 | ₩4,076 | ₩4,163 | -1.11% | 2.4천 |
|---|
| 2025.12.12 | ₩4,143 | ₩4,143 | ₩4,143 | ₩4,143 | 0.00% | 1.3천 |
|---|
| 2025.12.11 | ₩4,143 | ₩4,156 | ₩4,143 | ₩4,143 | 0.00% | 2.2천 |
|---|
| 2025.12.10 | ₩4,076 | ₩4,237 | ₩4,076 | ₩4,196 | +2.95% | 7.6천 |
|---|
| 2025.12.09 | ₩4,076 | ₩4,143 | ₩4,076 | ₩4,143 | +1.64% | 5.6천 |
|---|
| 2025.12.08 | ₩4,023 | ₩4,343 | ₩4,023 | ₩4,076 | +1.33% | 1.8만 |
|---|
| 2025.12.05 | ₩4,303 | ₩4,563 | ₩4,290 | ₩4,341 | +0.87% | 9.6천 |
|---|
| 2025.12.04 | ₩4,784 | ₩4,784 | ₩4,404 | ₩4,639 | -3.04% | 4.5만 |
|---|
| 2025.12.03 | ₩4,611 | ₩4,726 | ₩4,584 | ₩4,678 | +1.45% | 4.6천 |
|---|
| 2025.12.02 | ₩4,784 | ₩4,784 | ₩4,490 | ₩4,678 | -2.23% | 2.3만 |
|---|
| 2025.12.01 | ₩4,477 | ₩4,504 | ₩4,441 | ₩4,504 | +0.60% | 9.4천 |
|---|
| 2025.11.28 | ₩4,410 | ₩4,424 | ₩4,384 | ₩4,404 | -0.15% | 5.6천 |
|---|
| 2025.11.26 | ₩4,343 | ₩4,397 | ₩4,237 | ₩4,397 | +1.23% | 1.1만 |
|---|
| 2025.11.25 | ₩4,343 | ₩4,410 | ₩4,343 | ₩4,410 | +1.54% | 6.8천 |
|---|
| 2025.11.24 | ₩4,378 | ₩4,398 | ₩4,343 | ₩4,343 | -0.79% | 6.2천 |
|---|
| 2025.11.21 | ₩4,343 | ₩4,397 | ₩4,343 | ₩4,397 | +1.23% | 1.3천 |
|---|
| 2025.11.20 | ₩4,392 | ₩4,392 | ₩4,392 | ₩4,392 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩4,343 | ₩4,392 | ₩4,343 | ₩4,392 | +1.11% | 500 |
|---|
| 2025.11.18 | ₩4,351 | ₩4,351 | ₩4,351 | ₩4,351 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩4,397 | ₩4,397 | ₩4,343 | ₩4,351 | -1.03% | 1.2천 |
|---|
| 2025.11.14 | ₩4,370 | ₩4,384 | ₩4,277 | ₩4,277 | -2.14% | 3.4천 |
|---|
| 2025.11.13 | ₩4,363 | ₩4,363 | ₩4,363 | ₩4,363 | 0.00% | 500 |
|---|
| 2025.11.12 | ₩4,357 | ₩4,357 | ₩4,357 | ₩4,357 | 0.00% | 2.2천 |
|---|
| 2025.11.11 | ₩4,357 | ₩4,357 | ₩4,357 | ₩4,357 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩4,367 | ₩4,367 | ₩4,367 | ₩4,367 | 0.00% | 200 |
|---|
| 2025.11.07 | ₩4,343 | ₩4,358 | ₩4,343 | ₩4,358 | +0.34% | 900 |
|---|
| 2025.11.06 | ₩4,317 | ₩4,343 | ₩4,317 | ₩4,343 | +0.62% | 1.6천 |
|---|
| 2025.11.05 | ₩4,307 | ₩4,307 | ₩4,307 | ₩4,307 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩4,286 | ₩4,307 | ₩4,286 | ₩4,307 | +0.50% | 2.5천 |
|---|
| 2025.11.03 | ₩4,277 | ₩4,343 | ₩4,267 | ₩4,343 | +1.56% | 4.1천 |
|---|
| 2025.10.31 | ₩4,257 | ₩4,277 | ₩4,257 | ₩4,277 | +0.47% | 2.2천 |
|---|
| 2025.10.30 | ₩4,250 | ₩4,277 | ₩4,250 | ₩4,263 | +0.31% | 2천 |
|---|
| 2025.10.29 | ₩4,277 | ₩4,277 | ₩4,237 | ₩4,263 | -0.31% | 3.3천 |
|---|
| 2025.10.28 | ₩4,250 | ₩4,277 | ₩4,250 | ₩4,277 | +0.63% | 1.8천 |
|---|
| 2025.10.27 | ₩4,250 | ₩4,263 | ₩4,237 | ₩4,237 | -0.31% | 3.3천 |
|---|
| 2025.10.24 | ₩4,237 | ₩4,277 | ₩4,237 | ₩4,237 | 0.00% | 8.4천 |
|---|
| 2025.10.23 | ₩4,263 | ₩4,274 | ₩4,263 | ₩4,273 | +0.22% | 900 |
|---|
| 2025.10.22 | ₩4,237 | ₩4,290 | ₩4,223 | ₩4,223 | -0.32% | 1.5천 |
|---|
| 2025.10.21 | ₩4,298 | ₩4,298 | ₩4,290 | ₩4,290 | -0.19% | 700 |
|---|
| 2025.10.20 | ₩4,330 | ₩4,330 | ₩4,224 | ₩4,224 | -2.44% | 3천 |
|---|
| 2025.10.17 | ₩4,310 | ₩4,310 | ₩4,277 | ₩4,277 | -0.78% | 700 |
|---|
| 2025.10.16 | ₩4,255 | ₩4,255 | ₩4,255 | ₩4,255 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩4,269 | ₩4,317 | ₩4,223 | ₩4,255 | -0.31% | 3.9천 |
|---|
| 2025.10.14 | ₩4,317 | ₩4,317 | ₩4,317 | ₩4,317 | 0.00% | 200 |
|---|
| 2025.10.13 | ₩4,224 | ₩4,224 | ₩4,224 | ₩4,224 | 0.00% | 1천 |
|---|
| 2025.10.10 | ₩4,241 | ₩4,241 | ₩4,241 | ₩4,241 | 0.00% | 0 |
|---|