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 | ₩3,671 | ₩3,785 | ₩3,605 | ₩3,605 | -1.82% | 1.9만 |
| 2026.10.08 | ₩3,738 | ₩3,738 | ₩3,645 | ₩3,725 | -0.36% | 8.9천 |
| 2026.10.07 | ₩3,965 | ₩3,965 | ₩3,618 | ₩3,832 | -3.37% | 1.3만 |
| 2026.10.06 | ₩4,058 | ₩4,272 | ₩3,765 | ₩3,832 | -5.59% | 2.1만 |
| 2026.10.05 | ₩3,738 | ₩4,185 | ₩3,738 | ₩4,018 | +7.50% | 1.5만 |
| 2026.10.02 | ₩3,952 | ₩4,068 | ₩3,858 | ₩3,952 | 0.00% | 4.4천 |
| 2026.10.01 | ₩3,872 | ₩3,992 | ₩3,818 | ₩3,938 | +1.72% | 9천 |
| 2026.09.30 | ₩4,165 | ₩4,243 | ₩3,818 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,925 |
| -5.77% |
| 1.1만 |
| 2026.09.29 | ₩3,992 | ₩4,432 | ₩3,818 | ₩4,132 | +3.51% | 2만 |
|---|
| 2026.09.28 | ₩4,165 | ₩4,192 | ₩4,125 | ₩4,165 | 0.00% | 6천 |
|---|
| 2026.09.25 | ₩4,205 | ₩4,305 | ₩4,192 | ₩4,305 | +2.38% | 5.4천 |
|---|
| 2026.09.24 | ₩4,312 | ₩4,486 | ₩4,165 | ₩4,205 | -2.48% | 4.6천 |
|---|
| 2026.09.23 | ₩4,472 | ₩4,472 | ₩4,165 | ₩4,165 | -6.87% | 1.3만 |
|---|
| 2026.09.22 | ₩4,312 | ₩4,633 | ₩4,165 | ₩4,539 | +5.26% | 4.5만 |
|---|
| 2026.09.21 | ₩4,125 | ₩4,152 | ₩4,005 | ₩4,085 | -0.97% | 5.5천 |
|---|
| 2026.09.18 | ₩4,099 | ₩4,392 | ₩4,099 | ₩4,165 | +1.63% | 2.1만 |
|---|
| 2026.09.17 | ₩3,565 | ₩4,673 | ₩3,565 | ₩4,633 | +29.96% | 15.8만 |
|---|
| 2026.09.16 | ₩3,925 | ₩3,925 | ₩3,658 | ₩3,751 | -4.42% | 1.8만 |
|---|
| 2026.09.15 | ₩3,791 | ₩3,912 | ₩3,591 | ₩3,898 | +2.82% | 10.5만 |
|---|
| 2026.09.14 | ₩3,725 | ₩3,978 | ₩3,698 | ₩3,978 | +6.81% | 3.1만 |
|---|
| 2026.09.11 | ₩4,045 | ₩4,125 | ₩3,671 | ₩3,805 | -5.94% | 6만 |
|---|
| 2026.09.10 | ₩3,551 | ₩4,352 | ₩3,551 | ₩4,285 | +20.68% | 13.2만 |
|---|
| 2026.09.09 | ₩3,832 | ₩3,832 | ₩3,491 | ₩3,538 | -7.67% | 5.8만 |
|---|
| 2026.09.08 | ₩3,698 | ₩3,698 | ₩3,431 | ₩3,471 | -6.14% | 2.2만 |
|---|
| 2026.09.04 | ₩3,551 | ₩3,779 | ₩3,534 | ₩3,711 | +4.51% | 4.9만 |
|---|
| 2026.09.03 | ₩3,685 | ₩3,832 | ₩3,551 | ₩3,765 | +2.17% | 6.2만 |
|---|
| 2026.09.02 | ₩3,925 | ₩3,926 | ₩3,738 | ₩3,885 | -1.02% | 11.4만 |
|---|
| 2026.09.01 | ₩4,205 | ₩4,339 | ₩3,805 | ₩3,965 | -5.71% | 14.8만 |
|---|
| 2026.08.31 | ₩4,499 | ₩4,606 | ₩4,179 | ₩4,419 | -1.78% | 16.7만 |
|---|
| 2026.08.28 | ₩4,366 | ₩4,873 | ₩4,165 | ₩4,873 | +11.62% | 75.7만 |
|---|
| 2026.08.27 | ₩5,046 | ₩5,260 | ₩4,219 | ₩4,579 | -9.26% | 53.1만 |
|---|
| 2026.08.26 | ₩5,994 | ₩6,288 | ₩4,819 | ₩5,540 | -7.57% | 366.8만 |
|---|
| 2026.08.25 | ₩19,972 | ₩20,009 | ₩3,765 | ₩4,446 | -77.74% | 824.3만 |
|---|
| 2026.08.24 | ₩3,691 | ₩3,742 | ₩3,496 | ₩3,538 | -4.16% | 6.4천 |
|---|
| 2026.08.21 | ₩3,471 | ₩3,538 | ₩3,458 | ₩3,538 | +1.92% | 3.2천 |
|---|
| 2026.08.20 | ₩3,498 | ₩3,872 | ₩3,484 | ₩3,575 | +2.21% | 8.3천 |
|---|
| 2026.08.19 | ₩3,511 | ₩3,671 | ₩3,464 | ₩3,498 | -0.38% | 6.3천 |
|---|
| 2026.08.18 | ₩3,471 | ₩3,671 | ₩3,351 | ₩3,671 | +5.77% | 1.7천 |
|---|
| 2026.08.17 | ₩3,471 | ₩3,585 | ₩3,431 | ₩3,585 | +3.27% | 1.9천 |
|---|
| 2026.08.14 | ₩3,418 | ₩3,658 | ₩3,364 | ₩3,617 | +5.82% | 4.2천 |
|---|
| 2026.08.13 | ₩3,338 | ₩3,992 | ₩3,211 | ₩3,523 | +5.56% | 23.8만 |
|---|
| 2026.08.12 | ₩3,482 | ₩3,482 | ₩3,364 | ₩3,444 | -1.07% | 5.4천 |
|---|
| 2026.08.11 | ₩3,438 | ₩3,438 | ₩3,391 | ₩3,431 | -0.19% | 4.7천 |
|---|
| 2026.08.10 | ₩3,351 | ₩3,578 | ₩3,351 | ₩3,511 | +4.78% | 1.2만 |
|---|
| 2026.08.07 | ₩3,391 | ₩3,431 | ₩3,364 | ₩3,364 | -0.79% | 9.9천 |
|---|
| 2026.08.06 | ₩3,578 | ₩3,658 | ₩3,338 | ₩3,471 | -2.99% | 2.4만 |
|---|
| 2026.08.05 | ₩3,565 | ₩3,565 | ₩3,444 | ₩3,551 | -0.37% | 1.1천 |
|---|
| 2026.08.04 | ₩3,751 | ₩3,751 | ₩3,364 | ₩3,551 | -5.34% | 3.5만 |
|---|
| 2026.08.03 | ₩3,738 | ₩3,869 | ₩3,738 | ₩3,869 | +3.50% | 2.1천 |
|---|
| 2026.07.31 | ₩3,892 | ₩3,892 | ₩3,852 | ₩3,852 | -1.03% | 600 |
|---|
| 2026.07.30 | ₩3,671 | ₩3,791 | ₩3,671 | ₩3,791 | +3.27% | 4.8천 |
|---|
| 2026.07.29 | ₩3,845 | ₩3,845 | ₩3,671 | ₩3,671 | -4.51% | 1.6천 |
|---|
| 2026.07.28 | ₩3,730 | ₩3,730 | ₩3,730 | ₩3,730 | 0.00% | 200 |
|---|
| 2026.07.27 | ₩3,738 | ₩3,738 | ₩3,671 | ₩3,705 | -0.89% | 1.6천 |
|---|
| 2026.07.24 | ₩3,718 | ₩3,718 | ₩3,705 | ₩3,705 | -0.36% | 700 |
|---|
| 2026.07.23 | ₩3,705 | ₩3,738 | ₩3,705 | ₩3,717 | +0.32% | 1.7천 |
|---|
| 2026.07.22 | ₩3,631 | ₩3,631 | ₩3,631 | ₩3,631 | 0.00% | 2.7천 |
|---|
| 2026.07.21 | ₩3,858 | ₩3,862 | ₩3,725 | ₩3,845 | -0.35% | 8.3천 |
|---|
| 2026.07.20 | ₩3,778 | ₩3,778 | ₩3,718 | ₩3,718 | -1.59% | 1천 |
|---|
| 2026.07.17 | ₩3,683 | ₩3,683 | ₩3,683 | ₩3,683 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩3,738 | ₩3,738 | ₩3,671 | ₩3,671 | -1.79% | 1천 |
|---|
| 2026.07.15 | ₩3,711 | ₩3,711 | ₩3,711 | ₩3,711 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩3,738 | ₩3,738 | ₩3,714 | ₩3,714 | -0.64% | 1.3천 |
|---|
| 2026.07.13 | ₩3,965 | ₩3,965 | ₩3,671 | ₩3,689 | -6.97% | 7천 |
|---|
| 2026.07.10 | ₩3,444 | ₩3,694 | ₩3,444 | ₩3,694 | +7.25% | 1.5천 |
|---|
| 2026.07.09 | ₩3,578 | ₩3,805 | ₩3,484 | ₩3,598 | +0.56% | 1.2천 |
|---|
| 2026.07.08 | ₩3,818 | ₩3,818 | ₩3,738 | ₩3,738 | -2.10% | 1.4천 |
|---|
| 2026.07.07 | ₩3,872 | ₩3,872 | ₩3,738 | ₩3,738 | -3.45% | 1.4천 |
|---|
| 2026.07.06 | ₩3,858 | ₩3,872 | ₩3,805 | ₩3,841 | -0.45% | 1.2천 |
|---|
| 2026.07.02 | ₩3,471 | ₩3,714 | ₩3,471 | ₩3,714 | +7.00% | 900 |
|---|
| 2026.07.01 | ₩3,444 | ₩3,471 | ₩3,444 | ₩3,471 | +0.78% | 400 |
|---|
| 2026.06.30 | ₩3,431 | ₩3,431 | ₩3,418 | ₩3,418 | -0.39% | 700 |
|---|
| 2026.06.29 | ₩3,338 | ₩3,418 | ₩3,338 | ₩3,384 | +1.40% | 2.3천 |
|---|
| 2026.06.26 | ₩3,324 | ₩3,354 | ₩3,324 | ₩3,354 | +0.88% | 2.1천 |
|---|
| 2026.06.25 | ₩3,284 | ₩3,344 | ₩3,284 | ₩3,344 | +1.83% | 1.6천 |
|---|
| 2026.06.24 | ₩3,404 | ₩3,404 | ₩3,204 | ₩3,284 | -3.53% | 4.5천 |
|---|
| 2026.06.23 | ₩3,404 | ₩3,404 | ₩3,404 | ₩3,404 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩3,444 | ₩3,458 | ₩3,271 | ₩3,404 | -1.16% | 2.6천 |
|---|
| 2026.06.18 | ₩3,324 | ₩3,344 | ₩3,231 | ₩3,344 | +0.60% | 4.1천 |
|---|
| 2026.06.17 | ₩3,338 | ₩3,338 | ₩3,338 | ₩3,338 | 0.00% | 300 |
|---|
| 2026.06.16 | ₩3,398 | ₩3,398 | ₩3,398 | ₩3,398 | 0.00% | 900 |
|---|
| 2026.06.15 | ₩3,364 | ₩3,364 | ₩3,271 | ₩3,338 | -0.79% | 2.5천 |
|---|
| 2026.06.12 | ₩3,431 | ₩3,431 | ₩3,304 | ₩3,338 | -2.72% | 1.2천 |
|---|
| 2026.06.11 | ₩3,338 | ₩3,431 | ₩3,271 | ₩3,271 | -2.00% | 9.3천 |
|---|
| 2026.06.10 | ₩3,484 | ₩3,484 | ₩3,351 | ₩3,404 | -2.30% | 2.3천 |
|---|
| 2026.06.09 | ₩3,484 | ₩3,484 | ₩3,411 | ₩3,411 | -2.11% | 700 |
|---|
| 2026.06.08 | ₩3,342 | ₩3,342 | ₩3,342 | ₩3,342 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩3,351 | ₩3,415 | ₩3,338 | ₩3,342 | -0.28% | 2.3천 |
|---|
| 2026.06.04 | ₩3,404 | ₩3,404 | ₩3,284 | ₩3,284 | -3.53% | 1.7천 |
|---|
| 2026.06.03 | ₩3,404 | ₩3,471 | ₩3,404 | ₩3,471 | +1.96% | 500 |
|---|
| 2026.06.02 | ₩3,338 | ₩3,484 | ₩3,338 | ₩3,351 | +0.40% | 2.6천 |
|---|
| 2026.06.01 | ₩3,311 | ₩3,311 | ₩3,271 | ₩3,311 | 0.00% | 4.9천 |
|---|
| 2026.05.29 | ₩3,404 | ₩3,404 | ₩3,284 | ₩3,311 | -2.75% | 7.2천 |
|---|
| 2026.05.28 | ₩3,431 | ₩3,507 | ₩3,431 | ₩3,444 | +0.39% | 900 |
|---|
| 2026.05.27 | ₩3,551 | ₩3,551 | ₩3,284 | ₩3,511 | -1.13% | 3.6천 |
|---|
| 2026.05.26 | ₩3,558 | ₩3,558 | ₩3,558 | ₩3,558 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩3,631 | ₩3,631 | ₩3,558 | ₩3,558 | -2.02% | 700 |
|---|
| 2026.05.21 | ₩3,565 | ₩3,685 | ₩3,565 | ₩3,685 | +3.37% | 800 |
|---|
| 2026.05.20 | ₩3,591 | ₩3,591 | ₩3,431 | ₩3,471 | -3.35% | 3.2천 |
|---|
| 2026.05.19 | ₩3,601 | ₩3,601 | ₩3,601 | ₩3,601 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩3,698 | ₩3,698 | ₩3,601 | ₩3,601 | -2.64% | 900 |
|---|
| 2026.05.15 | ₩3,565 | ₩3,631 | ₩3,565 | ₩3,631 | +1.87% | 1.6천 |
|---|
| 2026.05.14 | ₩3,685 | ₩3,685 | ₩3,645 | ₩3,685 | 0.00% | 900 |
|---|
| 2026.05.13 | ₩3,685 | ₩3,685 | ₩3,685 | ₩3,685 | 0.00% | 200 |
|---|
| 2026.05.12 | ₩3,698 | ₩3,698 | ₩3,671 | ₩3,685 | -0.36% | 2.6천 |
|---|
| 2026.05.11 | ₩3,685 | ₩3,738 | ₩3,671 | ₩3,685 | 0.00% | 1.1천 |
|---|
| 2026.05.08 | ₩3,738 | ₩3,738 | ₩3,671 | ₩3,738 | 0.00% | 6.7천 |
|---|
| 2026.05.07 | ₩3,825 | ₩3,825 | ₩3,825 | ₩3,825 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩3,825 | ₩3,825 | ₩3,825 | ₩3,825 | 0.00% | 300 |
|---|
| 2026.05.05 | ₩3,698 | ₩3,908 | ₩3,698 | ₩3,908 | +5.67% | 2.6천 |
|---|
| 2026.05.04 | ₩3,673 | ₩3,710 | ₩3,673 | ₩3,710 | +1.02% | 900 |
|---|
| 2026.05.01 | ₩3,671 | ₩3,738 | ₩3,671 | ₩3,705 | +0.91% | 4.1천 |
|---|
| 2026.04.30 | ₩3,725 | ₩3,738 | ₩3,671 | ₩3,671 | -1.43% | 2.5천 |
|---|
| 2026.04.29 | ₩3,698 | ₩3,698 | ₩3,698 | ₩3,698 | 0.00% | 1천 |
|---|
| 2026.04.28 | ₩3,711 | ₩3,751 | ₩3,671 | ₩3,671 | -1.08% | 2.7천 |
|---|
| 2026.04.27 | ₩3,805 | ₩3,805 | ₩3,805 | ₩3,805 | 0.00% | 700 |
|---|
| 2026.04.24 | ₩3,805 | ₩3,805 | ₩3,805 | ₩3,805 | 0.00% | 400 |
|---|
| 2026.04.23 | ₩3,858 | ₩3,858 | ₩3,671 | ₩3,818 | -1.04% | 4.8천 |
|---|
| 2026.04.22 | ₩3,882 | ₩3,938 | ₩3,858 | ₩3,858 | -0.62% | 1.7천 |
|---|
| 2026.04.21 | ₩3,872 | ₩3,978 | ₩3,872 | ₩3,918 | +1.21% | 1.6천 |
|---|
| 2026.04.20 | ₩3,860 | ₩3,860 | ₩3,860 | ₩3,860 | 0.00% | 400 |
|---|
| 2026.04.17 | ₩3,925 | ₩3,925 | ₩3,912 | ₩3,912 | -0.34% | 900 |
|---|
| 2026.04.16 | ₩3,738 | ₩3,869 | ₩3,738 | ₩3,869 | +3.50% | 1.5천 |
|---|
| 2026.04.15 | ₩3,805 | ₩3,818 | ₩3,671 | ₩3,785 | -0.53% | 3.9천 |
|---|
| 2026.04.14 | ₩3,805 | ₩3,832 | ₩3,805 | ₩3,818 | +0.35% | 2.5천 |
|---|
| 2026.04.13 | ₩3,738 | ₩3,872 | ₩3,738 | ₩3,870 | +3.54% | 600 |
|---|
| 2026.04.10 | ₩3,872 | ₩3,872 | ₩3,778 | ₩3,778 | -2.41% | 2천 |
|---|
| 2026.04.09 | ₩3,872 | ₩3,872 | ₩3,671 | ₩3,818 | -1.38% | 2.8천 |
|---|
| 2026.04.08 | ₩3,898 | ₩3,932 | ₩3,872 | ₩3,872 | -0.68% | 5.2천 |
|---|
| 2026.04.07 | ₩3,916 | ₩3,992 | ₩3,872 | ₩3,932 | +0.41% | 2.2천 |
|---|
| 2026.04.06 | ₩3,872 | ₩3,952 | ₩3,872 | ₩3,952 | +2.07% | 900 |
|---|
| 2026.04.02 | ₩3,938 | ₩3,965 | ₩3,872 | ₩3,965 | +0.68% | 1.2천 |
|---|
| 2026.04.01 | ₩3,898 | ₩3,938 | ₩3,872 | ₩3,938 | +1.03% | 3.6천 |
|---|
| 2026.03.31 | ₩3,898 | ₩3,952 | ₩3,898 | ₩3,952 | +1.37% | 700 |
|---|
| 2026.03.30 | ₩3,938 | ₩3,938 | ₩3,898 | ₩3,898 | -1.02% | 700 |
|---|
| 2026.03.27 | ₩3,932 | ₩3,932 | ₩3,898 | ₩3,898 | -0.85% | 1천 |
|---|
| 2026.03.26 | ₩3,898 | ₩3,965 | ₩3,898 | ₩3,925 | +0.68% | 800 |
|---|
| 2026.03.25 | ₩3,898 | ₩3,898 | ₩3,898 | ₩3,898 | 0.00% | 400 |
|---|
| 2026.03.24 | ₩3,925 | ₩3,950 | ₩3,925 | ₩3,950 | +0.65% | 2.1천 |
|---|
| 2026.03.23 | ₩3,965 | ₩4,018 | ₩3,912 | ₩3,958 | -0.17% | 5.3천 |
|---|
| 2026.03.20 | ₩4,005 | ₩4,032 | ₩3,978 | ₩3,978 | -0.67% | 1.7만 |
|---|
| 2026.03.19 | ₩3,992 | ₩4,339 | ₩3,992 | ₩4,032 | +1.00% | 2만 |
|---|
| 2026.03.18 | ₩4,018 | ₩4,024 | ₩4,018 | ₩4,024 | +0.13% | 800 |
|---|
| 2026.03.17 | ₩3,992 | ₩4,005 | ₩3,992 | ₩4,005 | +0.33% | 1.4천 |
|---|
| 2026.03.16 | ₩4,085 | ₩4,085 | ₩4,045 | ₩4,072 | -0.33% | 1.2천 |
|---|
| 2026.03.13 | ₩4,032 | ₩4,139 | ₩4,032 | ₩4,139 | +2.65% | 1.1천 |
|---|
| 2026.03.12 | ₩4,112 | ₩4,152 | ₩3,992 | ₩4,108 | -0.10% | 3.4천 |
|---|
| 2026.03.11 | ₩4,112 | ₩4,112 | ₩4,112 | ₩4,112 | 0.00% | 600 |
|---|
| 2026.03.10 | ₩4,072 | ₩4,072 | ₩4,058 | ₩4,058 | -0.33% | 1.7천 |
|---|
| 2026.03.09 | ₩4,005 | ₩4,072 | ₩4,005 | ₩4,072 | +1.67% | 1.5천 |
|---|
| 2026.03.06 | ₩3,938 | ₩4,079 | ₩3,938 | ₩4,072 | +3.39% | 2.2천 |
|---|
| 2026.03.05 | ₩3,938 | ₩4,089 | ₩3,898 | ₩3,952 | +0.34% | 4.2천 |
|---|
| 2026.03.04 | ₩3,938 | ₩4,099 | ₩3,898 | ₩3,938 | 0.00% | 9.9천 |
|---|
| 2026.03.03 | ₩4,005 | ₩4,005 | ₩3,925 | ₩3,938 | -1.67% | 1.5만 |
|---|
| 2026.03.02 | ₩4,606 | ₩4,643 | ₩4,018 | ₩4,032 | -12.46% | 37.3만 |
|---|
| 2026.02.27 | ₩4,379 | ₩4,619 | ₩4,179 | ₩4,619 | +5.49% | 1.7만 |
|---|
| 2026.02.26 | ₩4,112 | ₩4,379 | ₩4,112 | ₩4,379 | +6.49% | 1.5만 |
|---|
| 2026.02.25 | ₩3,992 | ₩4,245 | ₩3,992 | ₩4,245 | +6.35% | 8.2천 |
|---|
| 2026.02.24 | ₩4,205 | ₩4,205 | ₩4,005 | ₩4,152 | -1.27% | 9.3천 |
|---|
| 2026.02.23 | ₩3,992 | ₩4,125 | ₩3,992 | ₩4,125 | +3.34% | 3.9천 |
|---|
| 2026.02.20 | ₩4,099 | ₩4,172 | ₩4,058 | ₩4,058 | -0.98% | 5.9천 |
|---|
| 2026.02.19 | ₩4,099 | ₩4,272 | ₩4,046 | ₩4,175 | +1.86% | 5천 |
|---|
| 2026.02.18 | ₩4,139 | ₩4,259 | ₩4,045 | ₩4,259 | +2.90% | 3.1천 |
|---|
| 2026.02.17 | ₩4,058 | ₩4,125 | ₩4,058 | ₩4,125 | +1.64% | 2.5천 |
|---|
| 2026.02.13 | ₩4,072 | ₩4,072 | ₩4,072 | ₩4,072 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩4,072 | ₩4,072 | ₩4,072 | ₩4,072 | 0.00% | 1천 |
|---|
| 2026.02.11 | ₩4,025 | ₩4,072 | ₩4,025 | ₩4,072 | +1.16% | 1.9천 |
|---|
| 2026.02.10 | ₩4,065 | ₩4,092 | ₩4,065 | ₩4,072 | +0.16% | 1천 |
|---|
| 2026.02.09 | ₩4,125 | ₩4,125 | ₩3,992 | ₩4,005 | -2.91% | 1.3천 |
|---|
| 2026.02.06 | ₩4,072 | ₩4,072 | ₩4,029 | ₩4,072 | 0.00% | 2.2천 |
|---|
| 2026.02.05 | ₩4,099 | ₩4,099 | ₩4,099 | ₩4,099 | 0.00% | 200 |
|---|
| 2026.02.04 | ₩3,992 | ₩4,072 | ₩3,992 | ₩4,072 | +2.01% | 2.9천 |
|---|
| 2026.02.03 | ₩4,072 | ₩4,072 | ₩4,072 | ₩4,072 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩4,005 | ₩4,081 | ₩4,005 | ₩4,072 | +1.67% | 3.5천 |
|---|
| 2026.01.30 | ₩4,085 | ₩4,099 | ₩3,973 | ₩3,973 | -2.75% | 1.6천 |
|---|
| 2026.01.29 | ₩4,046 | ₩4,125 | ₩4,032 | ₩4,079 | +0.79% | 3.5천 |
|---|
| 2026.01.28 | ₩4,045 | ₩4,072 | ₩3,938 | ₩3,938 | -2.64% | 1.6만 |
|---|
| 2026.01.27 | ₩4,072 | ₩4,099 | ₩4,072 | ₩4,072 | 0.00% | 2.6천 |
|---|
| 2026.01.26 | ₩4,018 | ₩4,099 | ₩4,018 | ₩4,099 | +1.99% | 2.7천 |
|---|
| 2026.01.23 | ₩4,058 | ₩4,139 | ₩4,058 | ₩4,058 | 0.00% | 2.9천 |
|---|
| 2026.01.22 | ₩4,058 | ₩4,239 | ₩4,045 | ₩4,072 | +0.33% | 7.7천 |
|---|
| 2026.01.21 | ₩4,112 | ₩4,112 | ₩4,072 | ₩4,072 | -0.97% | 2.4천 |
|---|
| 2026.01.20 | ₩4,139 | ₩4,152 | ₩4,032 | ₩4,085 | -1.29% | 4.6천 |
|---|
| 2026.01.16 | ₩4,085 | ₩4,112 | ₩4,079 | ₩4,112 | +0.65% | 3.2천 |
|---|
| 2026.01.15 | ₩4,045 | ₩4,065 | ₩4,045 | ₩4,045 | 0.00% | 2천 |
|---|
| 2026.01.14 | ₩4,128 | ₩4,128 | ₩4,128 | ₩4,128 | 0.00% | 400 |
|---|
| 2026.01.13 | ₩4,058 | ₩4,120 | ₩4,058 | ₩4,120 | +1.51% | 700 |
|---|
| 2026.01.12 | ₩4,139 | ₩4,152 | ₩4,045 | ₩4,152 | +0.32% | 3.4천 |
|---|
| 2026.01.09 | ₩4,085 | ₩4,155 | ₩4,045 | ₩4,145 | +1.47% | 1천 |
|---|
| 2026.01.08 | ₩4,085 | ₩4,085 | ₩4,085 | ₩4,085 | 0.00% | 500 |
|---|
| 2026.01.07 | ₩4,125 | ₩4,192 | ₩4,058 | ₩4,192 | +1.62% | 1천 |
|---|
| 2026.01.06 | ₩4,085 | ₩4,139 | ₩4,085 | ₩4,125 | +0.98% | 3.6천 |
|---|
| 2026.01.05 | ₩4,032 | ₩4,073 | ₩4,032 | ₩4,073 | +1.03% | 5.3천 |
|---|
| 2026.01.02 | ₩4,253 | ₩4,253 | ₩4,121 | ₩4,221 | -0.75% | 2.5천 |
|---|
| 2025.12.31 | ₩4,172 | ₩4,245 | ₩4,085 | ₩4,245 | +1.76% | 6.4천 |
|---|
| 2025.12.30 | ₩4,125 | ₩4,379 | ₩4,032 | ₩4,192 | +1.62% | 6.2천 |
|---|
| 2025.12.29 | ₩4,245 | ₩4,245 | ₩4,018 | ₩4,018 | -5.35% | 1.2천 |
|---|
| 2025.12.26 | ₩4,032 | ₩4,152 | ₩4,005 | ₩4,145 | +2.81% | 2.4천 |
|---|
| 2025.12.24 | ₩4,232 | ₩4,245 | ₩4,125 | ₩4,125 | -2.52% | 1.2천 |
|---|
| 2025.12.23 | ₩4,205 | ₩4,205 | ₩4,018 | ₩4,099 | -2.54% | 5.2천 |
|---|
| 2025.12.22 | ₩4,085 | ₩4,659 | ₩4,058 | ₩4,099 | +0.33% | 2.1만 |
|---|
| 2025.12.19 | ₩3,965 | ₩4,058 | ₩3,965 | ₩4,058 | +2.36% | 900 |
|---|
| 2025.12.18 | ₩4,058 | ₩4,099 | ₩4,052 | ₩4,099 | +0.99% | 1천 |
|---|
| 2025.12.17 | ₩4,112 | ₩4,112 | ₩4,032 | ₩4,072 | -0.97% | 2.7천 |
|---|
| 2025.12.16 | ₩4,072 | ₩4,159 | ₩4,072 | ₩4,112 | +0.98% | 2.4천 |
|---|
| 2025.12.15 | ₩4,205 | ₩4,205 | ₩4,072 | ₩4,159 | -1.11% | 2.4천 |
|---|
| 2025.12.12 | ₩4,139 | ₩4,139 | ₩4,139 | ₩4,139 | 0.00% | 1.3천 |
|---|
| 2025.12.11 | ₩4,139 | ₩4,152 | ₩4,139 | ₩4,139 | 0.00% | 2.2천 |
|---|
| 2025.12.10 | ₩4,072 | ₩4,232 | ₩4,072 | ₩4,192 | +2.95% | 7.6천 |
|---|
| 2025.12.09 | ₩4,072 | ₩4,139 | ₩4,072 | ₩4,139 | +1.64% | 5.6천 |
|---|
| 2025.12.08 | ₩4,018 | ₩4,339 | ₩4,018 | ₩4,072 | +1.33% | 1.8만 |
|---|
| 2025.12.05 | ₩4,299 | ₩4,558 | ₩4,285 | ₩4,336 | +0.87% | 9.6천 |
|---|
| 2025.12.04 | ₩4,779 | ₩4,779 | ₩4,399 | ₩4,634 | -3.04% | 4.5만 |
|---|
| 2025.12.03 | ₩4,606 | ₩4,721 | ₩4,579 | ₩4,673 | +1.45% | 4.6천 |
|---|
| 2025.12.02 | ₩4,779 | ₩4,779 | ₩4,486 | ₩4,673 | -2.23% | 2.3만 |
|---|
| 2025.12.01 | ₩4,472 | ₩4,499 | ₩4,436 | ₩4,499 | +0.60% | 9.4천 |
|---|
| 2025.11.28 | ₩4,406 | ₩4,419 | ₩4,379 | ₩4,399 | -0.15% | 5.6천 |
|---|
| 2025.11.26 | ₩4,339 | ₩4,392 | ₩4,232 | ₩4,392 | +1.23% | 1.1만 |
|---|
| 2025.11.25 | ₩4,339 | ₩4,406 | ₩4,339 | ₩4,406 | +1.54% | 6.8천 |
|---|
| 2025.11.24 | ₩4,374 | ₩4,394 | ₩4,339 | ₩4,339 | -0.79% | 6.2천 |
|---|
| 2025.11.21 | ₩4,339 | ₩4,392 | ₩4,339 | ₩4,392 | +1.23% | 1.3천 |
|---|
| 2025.11.20 | ₩4,387 | ₩4,387 | ₩4,387 | ₩4,387 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩4,339 | ₩4,387 | ₩4,339 | ₩4,387 | +1.11% | 500 |
|---|
| 2025.11.18 | ₩4,347 | ₩4,347 | ₩4,347 | ₩4,347 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩4,392 | ₩4,392 | ₩4,339 | ₩4,347 | -1.03% | 1.2천 |
|---|
| 2025.11.14 | ₩4,366 | ₩4,379 | ₩4,272 | ₩4,272 | -2.14% | 3.4천 |
|---|
| 2025.11.13 | ₩4,359 | ₩4,359 | ₩4,359 | ₩4,359 | 0.00% | 500 |
|---|
| 2025.11.12 | ₩4,352 | ₩4,352 | ₩4,352 | ₩4,352 | 0.00% | 2.2천 |
|---|
| 2025.11.11 | ₩4,352 | ₩4,352 | ₩4,352 | ₩4,352 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩4,363 | ₩4,363 | ₩4,363 | ₩4,363 | 0.00% | 200 |
|---|
| 2025.11.07 | ₩4,339 | ₩4,354 | ₩4,339 | ₩4,354 | +0.34% | 900 |
|---|
| 2025.11.06 | ₩4,312 | ₩4,339 | ₩4,312 | ₩4,339 | +0.62% | 1.6천 |
|---|
| 2025.11.05 | ₩4,303 | ₩4,303 | ₩4,303 | ₩4,303 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩4,281 | ₩4,303 | ₩4,281 | ₩4,303 | +0.50% | 2.5천 |
|---|
| 2025.11.03 | ₩4,272 | ₩4,339 | ₩4,263 | ₩4,339 | +1.56% | 4.1천 |
|---|
| 2025.10.31 | ₩4,252 | ₩4,272 | ₩4,252 | ₩4,272 | +0.47% | 2.2천 |
|---|
| 2025.10.30 | ₩4,245 | ₩4,272 | ₩4,245 | ₩4,259 | +0.31% | 2천 |
|---|
| 2025.10.29 | ₩4,272 | ₩4,272 | ₩4,232 | ₩4,259 | -0.31% | 3.3천 |
|---|
| 2025.10.28 | ₩4,245 | ₩4,272 | ₩4,245 | ₩4,272 | +0.63% | 1.8천 |
|---|
| 2025.10.27 | ₩4,245 | ₩4,259 | ₩4,232 | ₩4,232 | -0.31% | 3.3천 |
|---|
| 2025.10.24 | ₩4,232 | ₩4,272 | ₩4,232 | ₩4,232 | 0.00% | 8.4천 |
|---|
| 2025.10.23 | ₩4,259 | ₩4,269 | ₩4,259 | ₩4,268 | +0.22% | 900 |
|---|
| 2025.10.22 | ₩4,232 | ₩4,285 | ₩4,219 | ₩4,219 | -0.32% | 1.5천 |
|---|
| 2025.10.21 | ₩4,293 | ₩4,293 | ₩4,285 | ₩4,285 | -0.19% | 700 |
|---|
| 2025.10.20 | ₩4,325 | ₩4,325 | ₩4,220 | ₩4,220 | -2.44% | 3천 |
|---|
| 2025.10.17 | ₩4,305 | ₩4,305 | ₩4,272 | ₩4,272 | -0.78% | 700 |
|---|
| 2025.10.16 | ₩4,251 | ₩4,251 | ₩4,251 | ₩4,251 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩4,264 | ₩4,312 | ₩4,219 | ₩4,251 | -0.31% | 3.9천 |
|---|
| 2025.10.14 | ₩4,312 | ₩4,312 | ₩4,312 | ₩4,312 | 0.00% | 200 |
|---|
| 2025.10.13 | ₩4,220 | ₩4,220 | ₩4,220 | ₩4,220 | 0.00% | 1천 |
|---|
| 2025.10.10 | ₩4,236 | ₩4,236 | ₩4,236 | ₩4,236 | 0.00% | 0 |
|---|