시장 데이터를 불러오는 중
전체 종목
Spruce Power Holding Corporation Class A Common Stock 과거 주가
Spruce Power Holding Corporation Class A Common Stock · SPRU · NYSE
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Spruce Power Holding Corporation Class A Common Stock · SPRU · NYSE
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,078 | ₩2,204 | ₩2,053 | ₩2,092 | +0.65% | 3.6만 |
| 2026.10.08 | ₩2,145 | ₩2,145 | ₩2,052 | ₩2,092 | -2.50% | 10.1만 |
| 2026.10.07 | ₩2,119 | ₩2,253 | ₩2,078 | ₩2,172 | +2.53% | 7.5만 |
| 2026.10.06 | ₩2,092 | ₩2,183 | ₩2,092 | ₩2,159 | +3.21% | 3.1만 |
| 2026.10.05 | ₩2,092 | ₩2,159 | ₩1,985 | ₩2,092 | 0.00% | 5.9만 |
| 2026.10.02 | ₩2,105 | ₩2,172 | ₩2,052 | ₩2,119 | +0.64% | 8.6만 |
| 2026.10.01 | ₩2,293 | ₩2,300 | ₩2,105 | ₩2,119 | -7.60% | 8.2만 |
| 2026.09.30 | ₩2,379 | ₩2,427 | ₩2,293 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,293 |
| -3.61% |
| 6.9만 |
| 2026.09.29 | ₩2,440 | ₩2,454 | ₩2,387 | ₩2,400 | -1.65% | 6.1만 |
|---|
| 2026.09.28 | ₩2,601 | ₩2,601 | ₩2,387 | ₩2,427 | -6.70% | 10.4만 |
|---|
| 2026.09.25 | ₩2,628 | ₩2,628 | ₩2,455 | ₩2,601 | -1.02% | 10.5만 |
|---|
| 2026.09.24 | ₩2,695 | ₩2,816 | ₩2,591 | ₩2,682 | -0.50% | 19.7만 |
|---|
| 2026.09.23 | ₩2,642 | ₩2,655 | ₩2,494 | ₩2,575 | -2.54% | 17.5만 |
|---|
| 2026.09.22 | ₩2,809 | ₩2,843 | ₩2,628 | ₩2,695 | -4.06% | 30.3만 |
|---|
| 2026.09.21 | ₩3,057 | ₩3,144 | ₩2,682 | ₩2,735 | -10.53% | 134.9만 |
|---|
| 2026.09.18 | ₩2,347 | ₩2,682 | ₩2,347 | ₩2,561 | +9.14% | 54.6만 |
|---|
| 2026.09.17 | ₩2,226 | ₩2,333 | ₩2,186 | ₩2,186 | -1.81% | 10.5만 |
|---|
| 2026.09.16 | ₩2,400 | ₩2,642 | ₩2,186 | ₩2,186 | -8.94% | 45만 |
|---|
| 2026.09.15 | ₩2,052 | ₩2,250 | ₩1,971 | ₩2,212 | +7.84% | 19.9만 |
|---|
| 2026.09.14 | ₩2,186 | ₩2,186 | ₩2,023 | ₩2,052 | -6.13% | 8만 |
|---|
| 2026.09.11 | ₩2,280 | ₩2,326 | ₩2,186 | ₩2,199 | -3.53% | 3.1만 |
|---|
| 2026.09.10 | ₩2,293 | ₩2,333 | ₩2,258 | ₩2,280 | -0.58% | 8.3만 |
|---|
| 2026.09.09 | ₩2,387 | ₩2,406 | ₩2,293 | ₩2,293 | -3.93% | 5.2만 |
|---|
| 2026.09.08 | ₩2,373 | ₩2,548 | ₩2,360 | ₩2,387 | +0.56% | 6.8만 |
|---|
| 2026.09.04 | ₩2,373 | ₩2,447 | ₩2,360 | ₩2,387 | +0.56% | 2.6만 |
|---|
| 2026.09.03 | ₩2,347 | ₩2,427 | ₩2,341 | ₩2,373 | +1.14% | 2.2만 |
|---|
| 2026.09.02 | ₩2,387 | ₩2,454 | ₩2,333 | ₩2,333 | -2.25% | 5.7만 |
|---|
| 2026.09.01 | ₩2,494 | ₩2,509 | ₩2,380 | ₩2,387 | -4.30% | 4.3만 |
|---|
| 2026.08.31 | ₩2,494 | ₩2,507 | ₩2,454 | ₩2,494 | 0.00% | 2.8만 |
|---|
| 2026.08.28 | ₩2,521 | ₩2,575 | ₩2,481 | ₩2,507 | -0.53% | 2.1만 |
|---|
| 2026.08.27 | ₩2,749 | ₩2,749 | ₩2,507 | ₩2,521 | -8.29% | 7.2만 |
|---|
| 2026.08.26 | ₩2,870 | ₩2,896 | ₩2,682 | ₩2,682 | -6.54% | 6.6만 |
|---|
| 2026.08.25 | ₩2,601 | ₩2,977 | ₩2,601 | ₩2,870 | +10.31% | 13.9만 |
|---|
| 2026.08.24 | ₩2,628 | ₩2,628 | ₩2,548 | ₩2,575 | -2.04% | 4.9만 |
|---|
| 2026.08.21 | ₩2,494 | ₩2,628 | ₩2,494 | ₩2,615 | +4.84% | 9.5만 |
|---|
| 2026.08.20 | ₩2,440 | ₩2,588 | ₩2,440 | ₩2,494 | +2.20% | 4.4만 |
|---|
| 2026.08.19 | ₩2,615 | ₩2,615 | ₩2,442 | ₩2,467 | -5.64% | 1.8만 |
|---|
| 2026.08.18 | ₩2,521 | ₩2,601 | ₩2,487 | ₩2,534 | +0.53% | 3.9만 |
|---|
| 2026.08.17 | ₩2,400 | ₩2,668 | ₩2,394 | ₩2,548 | +6.15% | 16.6만 |
|---|
| 2026.08.14 | ₩2,575 | ₩2,668 | ₩2,440 | ₩2,467 | -4.17% | 22.5만 |
|---|
| 2026.08.13 | ₩2,816 | ₩2,923 | ₩2,253 | ₩2,454 | -12.86% | 23.8만 |
|---|
| 2026.08.12 | ₩2,870 | ₩2,937 | ₩2,615 | ₩2,843 | -0.93% | 12.7만 |
|---|
| 2026.08.11 | ₩2,977 | ₩3,124 | ₩2,776 | ₩2,802 | -5.86% | 3.9만 |
|---|
| 2026.08.10 | ₩2,910 | ₩3,032 | ₩2,891 | ₩2,977 | +2.30% | 1.4만 |
|---|
| 2026.08.07 | ₩3,124 | ₩3,124 | ₩2,910 | ₩2,910 | -6.87% | 2.5만 |
|---|
| 2026.08.06 | ₩3,151 | ₩3,154 | ₩3,044 | ₩3,084 | -2.13% | 1.2만 |
|---|
| 2026.08.05 | ₩3,218 | ₩3,312 | ₩3,097 | ₩3,205 | -0.42% | 5.5만 |
|---|
| 2026.08.04 | ₩2,910 | ₩3,205 | ₩2,883 | ₩3,151 | +8.29% | 5.9만 |
|---|
| 2026.08.03 | ₩2,668 | ₩2,950 | ₩2,615 | ₩2,843 | +6.53% | 5.9만 |
|---|
| 2026.07.31 | ₩2,615 | ₩2,682 | ₩2,561 | ₩2,615 | 0.00% | 1.8만 |
|---|
| 2026.07.30 | ₩2,655 | ₩2,709 | ₩2,601 | ₩2,615 | -1.52% | 4.1만 |
|---|
| 2026.07.29 | ₩2,856 | ₩2,856 | ₩2,601 | ₩2,668 | -6.57% | 5.5만 |
|---|
| 2026.07.28 | ₩2,923 | ₩2,923 | ₩2,762 | ₩2,816 | -3.67% | 2.2만 |
|---|
| 2026.07.27 | ₩2,910 | ₩2,923 | ₩2,749 | ₩2,856 | -1.84% | 5.2만 |
|---|
| 2026.07.24 | ₩3,004 | ₩3,178 | ₩2,883 | ₩2,910 | -3.12% | 3만 |
|---|
| 2026.07.23 | ₩2,990 | ₩3,084 | ₩2,937 | ₩3,004 | +0.45% | 1.7만 |
|---|
| 2026.07.22 | ₩3,124 | ₩3,124 | ₩3,017 | ₩3,057 | -2.15% | 8.9천 |
|---|
| 2026.07.21 | ₩3,057 | ₩3,178 | ₩3,004 | ₩3,071 | +0.44% | 2.6만 |
|---|
| 2026.07.20 | ₩3,232 | ₩3,232 | ₩3,017 | ₩3,044 | -5.81% | 2.5만 |
|---|
| 2026.07.17 | ₩3,084 | ₩3,272 | ₩3,037 | ₩3,218 | +4.35% | 2.5만 |
|---|
| 2026.07.16 | ₩3,165 | ₩3,165 | ₩3,077 | ₩3,097 | -2.12% | 1.3만 |
|---|
| 2026.07.15 | ₩3,245 | ₩3,252 | ₩3,165 | ₩3,165 | -2.48% | 1.8만 |
|---|
| 2026.07.14 | ₩3,191 | ₩3,266 | ₩3,124 | ₩3,191 | 0.00% | 2.2만 |
|---|
| 2026.07.13 | ₩3,218 | ₩3,232 | ₩3,124 | ₩3,124 | -2.92% | 1.7만 |
|---|
| 2026.07.10 | ₩3,205 | ₩3,258 | ₩3,151 | ₩3,218 | +0.42% | 1.1만 |
|---|
| 2026.07.09 | ₩3,205 | ₩3,272 | ₩3,124 | ₩3,218 | +0.42% | 3.6만 |
|---|
| 2026.07.08 | ₩3,272 | ₩3,272 | ₩3,111 | ₩3,178 | -2.87% | 2만 |
|---|
| 2026.07.07 | ₩3,299 | ₩3,352 | ₩3,131 | ₩3,232 | -2.03% | 4.9만 |
|---|
| 2026.07.06 | ₩3,258 | ₩3,392 | ₩3,245 | ₩3,312 | +1.65% | 5만 |
|---|
| 2026.07.02 | ₩3,473 | ₩3,486 | ₩3,279 | ₩3,299 | -5.02% | 3.6만 |
|---|
| 2026.07.01 | ₩3,835 | ₩3,835 | ₩3,419 | ₩3,433 | -10.49% | 4.4만 |
|---|
| 2026.06.30 | ₩3,527 | ₩3,567 | ₩3,460 | ₩3,460 | -1.90% | 1.9만 |
|---|
| 2026.06.29 | ₩3,594 | ₩3,614 | ₩3,460 | ₩3,540 | -1.49% | 2.1만 |
|---|
| 2026.06.26 | ₩3,419 | ₩3,594 | ₩3,419 | ₩3,594 | +5.10% | 3.4만 |
|---|
| 2026.06.25 | ₩3,500 | ₩3,587 | ₩3,419 | ₩3,446 | -1.53% | 2.9만 |
|---|
| 2026.06.24 | ₩3,634 | ₩3,661 | ₩3,553 | ₩3,553 | -2.21% | 2.8만 |
|---|
| 2026.06.23 | ₩3,687 | ₩3,714 | ₩3,620 | ₩3,647 | -1.09% | 1.8만 |
|---|
| 2026.06.22 | ₩3,889 | ₩3,950 | ₩3,687 | ₩3,728 | -4.14% | 2.9만 |
|---|
| 2026.06.18 | ₩3,875 | ₩3,982 | ₩3,855 | ₩3,889 | +0.35% | 3.9만 |
|---|
| 2026.06.17 | ₩3,795 | ₩3,969 | ₩3,661 | ₩3,889 | +2.47% | 7.6만 |
|---|
| 2026.06.16 | ₩3,808 | ₩3,895 | ₩3,755 | ₩3,755 | -1.41% | 3.6만 |
|---|
| 2026.06.15 | ₩3,781 | ₩3,956 | ₩3,781 | ₩3,822 | +1.06% | 6.3만 |
|---|
| 2026.06.12 | ₩3,835 | ₩3,917 | ₩3,755 | ₩3,808 | -0.70% | 6만 |
|---|
| 2026.06.11 | ₩4,009 | ₩4,036 | ₩3,835 | ₩3,862 | -3.68% | 4.5만 |
|---|
| 2026.06.10 | ₩4,023 | ₩4,157 | ₩3,929 | ₩3,956 | -1.67% | 7.6만 |
|---|
| 2026.06.09 | ₩3,728 | ₩4,143 | ₩3,728 | ₩4,023 | +7.91% | 6.7만 |
|---|
| 2026.06.08 | ₩3,513 | ₩3,795 | ₩3,392 | ₩3,755 | +6.87% | 7.7만 |
|---|
| 2026.06.05 | ₩3,768 | ₩3,768 | ₩3,460 | ₩3,473 | -7.83% | 8.3만 |
|---|
| 2026.06.04 | ₩3,795 | ₩4,005 | ₩3,795 | ₩3,822 | +0.71% | 2.5만 |
|---|
| 2026.06.03 | ₩3,915 | ₩3,929 | ₩3,768 | ₩3,781 | -3.42% | 3.3만 |
|---|
| 2026.06.02 | ₩3,875 | ₩3,982 | ₩3,734 | ₩3,889 | +0.35% | 4.3만 |
|---|
| 2026.06.01 | ₩3,822 | ₩3,982 | ₩3,682 | ₩3,889 | +1.75% | 4.5만 |
|---|
| 2026.05.29 | ₩3,808 | ₩4,023 | ₩3,795 | ₩3,862 | +1.41% | 5.6만 |
|---|
| 2026.05.28 | ₩3,835 | ₩3,902 | ₩3,808 | ₩3,835 | 0.00% | 4.5만 |
|---|
| 2026.05.27 | ₩3,982 | ₩4,023 | ₩3,795 | ₩3,862 | -3.03% | 7.9만 |
|---|
| 2026.05.26 | ₩3,982 | ₩4,169 | ₩3,915 | ₩3,915 | -1.68% | 6.6만 |
|---|
| 2026.05.22 | ₩3,982 | ₩4,224 | ₩3,902 | ₩4,063 | +2.02% | 5만 |
|---|
| 2026.05.21 | ₩3,862 | ₩4,007 | ₩3,557 | ₩3,969 | +2.78% | 2.6만 |
|---|
| 2026.05.20 | ₩3,755 | ₩3,915 | ₩3,741 | ₩3,808 | +1.43% | 3.3만 |
|---|
| 2026.05.19 | ₩3,728 | ₩4,009 | ₩3,620 | ₩3,755 | +0.72% | 3.6만 |
|---|
| 2026.05.18 | ₩3,795 | ₩3,862 | ₩3,620 | ₩3,687 | -2.83% | 7.5만 |
|---|
| 2026.05.15 | ₩4,036 | ₩4,076 | ₩3,674 | ₩3,808 | -5.65% | 10.9만 |
|---|
| 2026.05.14 | ₩4,318 | ₩4,452 | ₩4,076 | ₩4,076 | -5.59% | 8.1만 |
|---|
| 2026.05.13 | ₩4,090 | ₩4,724 | ₩4,090 | ₩4,425 | +8.20% | 6.5만 |
|---|
| 2026.05.12 | ₩4,371 | ₩4,425 | ₩4,063 | ₩4,170 | -4.60% | 7.7만 |
|---|
| 2026.05.11 | ₩4,425 | ₩4,425 | ₩4,304 | ₩4,345 | -1.82% | 3.4만 |
|---|
| 2026.05.08 | ₩4,640 | ₩4,827 | ₩4,425 | ₩4,425 | -4.62% | 3.6만 |
|---|
| 2026.05.07 | ₩4,720 | ₩4,787 | ₩4,534 | ₩4,666 | -1.14% | 3.1만 |
|---|
| 2026.05.06 | ₩4,479 | ₩4,800 | ₩4,479 | ₩4,720 | +5.39% | 5.5만 |
|---|
| 2026.05.05 | ₩4,385 | ₩4,599 | ₩4,385 | ₩4,505 | +2.75% | 3.7만 |
|---|
| 2026.05.04 | ₩4,425 | ₩4,572 | ₩4,385 | ₩4,385 | -0.91% | 3.6만 |
|---|
| 2026.05.01 | ₩4,465 | ₩4,586 | ₩4,438 | ₩4,452 | -0.30% | 3.2만 |
|---|
| 2026.04.30 | ₩4,479 | ₩4,613 | ₩4,465 | ₩4,465 | -0.30% | 2.7만 |
|---|
| 2026.04.29 | ₩4,626 | ₩4,626 | ₩4,385 | ₩4,505 | -2.61% | 3.9만 |
|---|
| 2026.04.28 | ₩4,867 | ₩4,867 | ₩4,640 | ₩4,640 | -4.68% | 1.6만 |
|---|
| 2026.04.27 | ₩4,787 | ₩4,881 | ₩4,512 | ₩4,814 | +0.56% | 6.7만 |
|---|
| 2026.04.24 | ₩5,162 | ₩5,162 | ₩4,599 | ₩4,787 | -7.27% | 9.1만 |
|---|
| 2026.04.23 | ₩5,390 | ₩5,608 | ₩5,176 | ₩5,203 | -3.48% | 4.7만 |
|---|
| 2026.04.22 | ₩5,525 | ₩5,699 | ₩5,423 | ₩5,484 | -0.73% | 1.6만 |
|---|
| 2026.04.21 | ₩5,672 | ₩5,712 | ₩5,431 | ₩5,444 | -4.02% | 4.7만 |
|---|
| 2026.04.20 | ₩5,417 | ₩5,766 | ₩5,417 | ₩5,699 | +5.20% | 27.4만 |
|---|
| 2026.04.17 | ₩5,525 | ₩5,633 | ₩5,216 | ₩5,404 | -2.18% | 4.4만 |
|---|
| 2026.04.16 | ₩5,457 | ₩5,685 | ₩5,457 | ₩5,511 | +0.98% | 2.4만 |
|---|
| 2026.04.15 | ₩5,551 | ₩5,699 | ₩5,377 | ₩5,498 | -0.97% | 6.4만 |
|---|
| 2026.04.14 | ₩5,364 | ₩5,565 | ₩5,364 | ₩5,431 | +1.25% | 2.8만 |
|---|
| 2026.04.13 | ₩5,390 | ₩5,565 | ₩5,364 | ₩5,364 | -0.50% | 2.3만 |
|---|
| 2026.04.10 | ₩5,471 | ₩5,672 | ₩5,364 | ₩5,377 | -1.72% | 2.9만 |
|---|
| 2026.04.09 | ₩5,457 | ₩5,504 | ₩5,270 | ₩5,364 | -1.72% | 3.2만 |
|---|
| 2026.04.08 | ₩5,270 | ₩5,685 | ₩5,270 | ₩5,404 | +2.54% | 4만 |
|---|
| 2026.04.07 | ₩5,578 | ₩5,672 | ₩5,162 | ₩5,162 | -7.45% | 2.5만 |
|---|
| 2026.04.06 | ₩5,390 | ₩5,739 | ₩5,390 | ₩5,538 | +2.74% | 4.9만 |
|---|
| 2026.04.02 | ₩5,511 | ₩5,605 | ₩5,417 | ₩5,431 | -1.46% | 2.2만 |
|---|
| 2026.04.01 | ₩5,578 | ₩5,766 | ₩5,444 | ₩5,511 | -1.20% | 3만 |
|---|
| 2026.03.31 | ₩5,216 | ₩5,685 | ₩5,069 | ₩5,498 | +5.40% | 7.7만 |
|---|
| 2026.03.30 | ₩5,337 | ₩5,498 | ₩5,149 | ₩5,364 | +0.50% | 6.8만 |
|---|
| 2026.03.27 | ₩5,350 | ₩5,565 | ₩5,109 | ₩5,337 | -0.25% | 4.5만 |
|---|
| 2026.03.26 | ₩5,270 | ₩5,592 | ₩5,256 | ₩5,390 | +2.29% | 2.9만 |
|---|
| 2026.03.25 | ₩5,632 | ₩5,913 | ₩5,256 | ₩5,256 | -6.67% | 4.3만 |
|---|
| 2026.03.24 | ₩5,685 | ₩5,860 | ₩5,484 | ₩5,525 | -2.83% | 3.3만 |
|---|
| 2026.03.23 | ₩5,940 | ₩6,155 | ₩5,310 | ₩5,605 | -5.64% | 7.1만 |
|---|
| 2026.03.20 | ₩5,364 | ₩5,927 | ₩5,364 | ₩5,927 | +10.50% | 15만 |
|---|
| 2026.03.19 | ₩4,854 | ₩5,345 | ₩4,787 | ₩5,243 | +8.01% | 5.7만 |
|---|
| 2026.03.18 | ₩5,109 | ₩5,122 | ₩4,787 | ₩4,894 | -4.20% | 3.7만 |
|---|
| 2026.03.17 | ₩5,256 | ₩5,256 | ₩4,992 | ₩5,015 | -4.59% | 1.9만 |
|---|
| 2026.03.16 | ₩5,525 | ₩5,551 | ₩4,913 | ₩5,176 | -6.31% | 6.5만 |
|---|
| 2026.03.13 | ₩5,766 | ₩5,887 | ₩5,478 | ₩5,484 | -4.88% | 3.7만 |
|---|
| 2026.03.12 | ₩5,739 | ₩5,739 | ₩5,618 | ₩5,632 | -1.87% | 3.8만 |
|---|
| 2026.03.11 | ₩5,484 | ₩5,820 | ₩5,484 | ₩5,565 | +1.47% | 3.7만 |
|---|
| 2026.03.10 | ₩4,921 | ₩5,685 | ₩4,752 | ₩5,551 | +12.81% | 7만 |
|---|
| 2026.03.09 | ₩4,505 | ₩4,948 | ₩4,505 | ₩4,867 | +8.04% | 6.2만 |
|---|
| 2026.03.06 | ₩4,827 | ₩4,928 | ₩4,626 | ₩4,640 | -3.89% | 2.9만 |
|---|
| 2026.03.05 | ₩5,069 | ₩5,075 | ₩4,774 | ₩4,774 | -5.82% | 1.5만 |
|---|
| 2026.03.04 | ₩4,988 | ₩5,350 | ₩4,988 | ₩5,015 | +0.54% | 3.2만 |
|---|
| 2026.03.03 | ₩5,122 | ₩5,122 | ₩4,829 | ₩4,975 | -2.88% | 3만 |
|---|
| 2026.03.02 | ₩5,230 | ₩5,466 | ₩5,109 | ₩5,162 | -1.28% | 7.4만 |
|---|
| 2026.02.27 | ₩5,283 | ₩5,471 | ₩5,230 | ₩5,404 | +2.28% | 3.7만 |
|---|
| 2026.02.26 | ₩5,484 | ₩5,645 | ₩5,230 | ₩5,417 | -1.22% | 4.2만 |
|---|
| 2026.02.25 | ₩5,618 | ₩5,739 | ₩5,498 | ₩5,525 | -1.67% | 3.3만 |
|---|
| 2026.02.24 | ₩5,578 | ₩5,913 | ₩5,444 | ₩5,672 | +1.68% | 6.2만 |
|---|
| 2026.02.23 | ₩5,632 | ₩5,766 | ₩5,525 | ₩5,578 | -0.95% | 3만 |
|---|
| 2026.02.20 | ₩5,659 | ₩5,802 | ₩5,431 | ₩5,592 | -1.18% | 3.4만 |
|---|
| 2026.02.19 | ₩5,712 | ₩5,907 | ₩5,645 | ₩5,659 | -0.94% | 3만 |
|---|
| 2026.02.18 | ₩5,887 | ₩6,168 | ₩5,726 | ₩5,779 | -1.82% | 4.1만 |
|---|
| 2026.02.17 | ₩5,927 | ₩6,208 | ₩5,675 | ₩5,887 | -0.68% | 3.9만 |
|---|
| 2026.02.13 | ₩5,323 | ₩6,249 | ₩5,323 | ₩5,927 | +11.34% | 9.2만 |
|---|
| 2026.02.12 | ₩5,712 | ₩5,712 | ₩5,364 | ₩5,377 | -5.87% | 5만 |
|---|
| 2026.02.11 | ₩6,088 | ₩6,222 | ₩5,525 | ₩5,525 | -9.25% | 7.8만 |
|---|
| 2026.02.10 | ₩6,302 | ₩6,530 | ₩6,034 | ₩6,034 | -4.26% | 5.8만 |
|---|
| 2026.02.09 | ₩6,584 | ₩6,664 | ₩6,155 | ₩6,275 | -4.68% | 5.4만 |
|---|
| 2026.02.06 | ₩6,597 | ₩6,973 | ₩6,159 | ₩6,584 | -0.20% | 6.2만 |
|---|
| 2026.02.05 | ₩6,865 | ₩7,120 | ₩6,436 | ₩6,436 | -6.25% | 9.4만 |
|---|
| 2026.02.04 | ₩7,254 | ₩7,281 | ₩6,570 | ₩6,932 | -4.44% | 9.4만 |
|---|
| 2026.02.03 | ₩7,576 | ₩7,777 | ₩7,160 | ₩7,227 | -4.60% | 5.9만 |
|---|
| 2026.02.02 | ₩7,616 | ₩8,135 | ₩7,402 | ₩7,643 | +0.35% | 8.7만 |
|---|
| 2026.01.30 | ₩8,059 | ₩8,307 | ₩7,455 | ₩7,616 | -5.49% | 10.4만 |
|---|
| 2026.01.29 | ₩8,542 | ₩9,051 | ₩8,074 | ₩8,206 | -3.92% | 14.3만 |
|---|
| 2026.01.28 | ₩7,952 | ₩8,850 | ₩7,791 | ₩8,662 | +8.94% | 13.5만 |
|---|
| 2026.01.27 | ₩7,388 | ₩8,032 | ₩7,254 | ₩7,831 | +5.99% | 7.6만 |
|---|
| 2026.01.26 | ₩7,844 | ₩7,844 | ₩7,254 | ₩7,415 | -5.47% | 9.2만 |
|---|
| 2026.01.23 | ₩8,488 | ₩8,488 | ₩7,482 | ₩7,737 | -8.85% | 13.8만 |
|---|
| 2026.01.22 | ₩8,126 | ₩8,850 | ₩8,045 | ₩8,528 | +4.95% | 15.2만 |
|---|
| 2026.01.21 | ₩8,139 | ₩9,051 | ₩7,898 | ₩8,005 | -1.65% | 20.3만 |
|---|
| 2026.01.20 | ₩7,254 | ₩8,582 | ₩7,214 | ₩8,045 | +10.91% | 26.9만 |
|---|
| 2026.01.16 | ₩7,120 | ₩7,858 | ₩6,865 | ₩7,522 | +5.65% | 19.5만 |
|---|
| 2026.01.15 | ₩7,107 | ₩7,174 | ₩6,839 | ₩6,865 | -3.40% | 5.8만 |
|---|
| 2026.01.14 | ₩6,839 | ₩7,033 | ₩6,798 | ₩6,865 | +0.39% | 5.3만 |
|---|
| 2026.01.13 | ₩6,772 | ₩7,147 | ₩6,772 | ₩6,839 | +0.99% | 7.4만 |
|---|
| 2026.01.12 | ₩6,718 | ₩6,852 | ₩6,651 | ₩6,772 | +0.80% | 6.5만 |
|---|
| 2026.01.09 | ₩6,973 | ₩7,093 | ₩6,785 | ₩6,785 | -2.69% | 3.8만 |
|---|
| 2026.01.08 | ₩6,986 | ₩7,226 | ₩6,879 | ₩6,973 | -0.19% | 5.4만 |
|---|
| 2026.01.07 | ₩6,812 | ₩7,127 | ₩6,798 | ₩6,852 | +0.59% | 5.1만 |
|---|
| 2026.01.06 | ₩7,241 | ₩7,395 | ₩6,804 | ₩6,812 | -5.93% | 4.7만 |
|---|
| 2026.01.05 | ₩7,107 | ₩7,375 | ₩6,840 | ₩7,160 | +0.75% | 4.2만 |
|---|
| 2026.01.02 | ₩6,879 | ₩7,294 | ₩6,436 | ₩7,107 | +3.31% | 4.3만 |
|---|
| 2025.12.31 | ₩6,772 | ₩6,946 | ₩6,705 | ₩6,825 | +0.79% | 7.2만 |
|---|
| 2025.12.30 | ₩6,758 | ₩7,067 | ₩6,758 | ₩6,825 | +0.99% | 9.2만 |
|---|
| 2025.12.29 | ₩6,731 | ₩6,973 | ₩6,530 | ₩6,745 | +0.20% | 8.9만 |
|---|
| 2025.12.26 | ₩7,040 | ₩7,040 | ₩6,718 | ₩6,852 | -2.67% | 2.4만 |
|---|
| 2025.12.24 | ₩6,999 | ₩7,067 | ₩6,705 | ₩7,067 | +0.96% | 4.6만 |
|---|
| 2025.12.23 | ₩6,865 | ₩6,946 | ₩6,758 | ₩6,906 | +0.59% | 7.3만 |
|---|
| 2025.12.22 | ₩6,785 | ₩7,107 | ₩6,667 | ₩6,879 | +1.38% | 4.8만 |
|---|
| 2025.12.19 | ₩6,798 | ₩7,020 | ₩6,678 | ₩6,812 | +0.20% | 5.4만 |
|---|
| 2025.12.18 | ₩6,705 | ₩6,932 | ₩6,570 | ₩6,812 | +1.60% | 6만 |
|---|
| 2025.12.17 | ₩6,825 | ₩6,852 | ₩6,474 | ₩6,651 | -2.55% | 11.1만 |
|---|
| 2025.12.16 | ₩6,745 | ₩6,959 | ₩6,731 | ₩6,825 | +1.19% | 6만 |
|---|
| 2025.12.15 | ₩7,147 | ₩7,362 | ₩6,678 | ₩6,812 | -4.69% | 14.6만 |
|---|
| 2025.12.12 | ₩6,946 | ₩7,355 | ₩6,934 | ₩7,147 | +2.90% | 7.2만 |
|---|
| 2025.12.11 | ₩7,362 | ₩7,362 | ₩6,812 | ₩6,959 | -5.46% | 6.8만 |
|---|
| 2025.12.10 | ₩7,080 | ₩7,589 | ₩6,959 | ₩7,402 | +4.55% | 11.3만 |
|---|
| 2025.12.09 | ₩7,067 | ₩7,067 | ₩6,731 | ₩6,946 | -1.71% | 11만 |
|---|
| 2025.12.08 | ₩7,362 | ₩8,179 | ₩6,772 | ₩6,959 | -5.46% | 39.4만 |
|---|
| 2025.12.05 | ₩6,919 | ₩7,134 | ₩6,839 | ₩7,107 | +2.71% | 9만 |
|---|
| 2025.12.04 | ₩6,839 | ₩7,093 | ₩6,772 | ₩6,825 | -0.20% | 3.8만 |
|---|
| 2025.12.03 | ₩6,906 | ₩7,214 | ₩6,751 | ₩6,892 | -0.19% | 8.7만 |
|---|
| 2025.12.02 | ₩7,107 | ₩7,174 | ₩6,557 | ₩6,865 | -3.40% | 16.3만 |
|---|
| 2025.12.01 | ₩6,651 | ₩7,643 | ₩6,651 | ₩7,187 | +8.06% | 23.2만 |
|---|
| 2025.11.28 | ₩6,651 | ₩6,839 | ₩6,530 | ₩6,664 | +0.20% | 7.8만 |
|---|
| 2025.11.26 | ₩6,865 | ₩6,892 | ₩6,383 | ₩6,705 | -2.34% | 15.2만 |
|---|
| 2025.11.25 | ₩6,141 | ₩6,839 | ₩5,980 | ₩6,798 | +10.70% | 27.7만 |
|---|
| 2025.11.24 | ₩6,852 | ₩7,107 | ₩5,189 | ₩5,980 | -12.72% | 70.1만 |
|---|
| 2025.11.21 | ₩6,624 | ₩7,026 | ₩6,570 | ₩6,892 | +4.05% | 25.7만 |
|---|
| 2025.11.20 | ₩6,021 | ₩6,943 | ₩6,021 | ₩6,758 | +12.25% | 34.7만 |
|---|
| 2025.11.19 | ₩8,045 | ₩8,163 | ₩5,645 | ₩5,846 | -27.33% | 107.1만 |
|---|
| 2025.11.18 | ₩6,879 | ₩8,193 | ₩6,852 | ₩8,019 | +16.57% | 80.4만 |
|---|
| 2025.11.17 | ₩7,040 | ₩7,710 | ₩6,705 | ₩6,852 | -2.67% | 56.8만 |
|---|
| 2025.11.14 | ₩6,718 | ₩7,107 | ₩6,503 | ₩6,959 | +3.59% | 78.7만 |
|---|
| 2025.11.13 | ₩6,115 | ₩7,737 | ₩6,047 | ₩6,906 | +12.94% | 251.7만 |
|---|
| 2025.11.12 | ₩4,264 | ₩6,678 | ₩4,224 | ₩6,329 | +48.43% | 803.9만 |
|---|
| 2025.11.11 | ₩4,023 | ₩4,224 | ₩3,982 | ₩4,090 | +1.67% | 109.5만 |
|---|
| 2025.11.10 | ₩3,728 | ₩4,251 | ₩3,674 | ₩4,023 | +7.91% | 33.4만 |
|---|
| 2025.11.07 | ₩3,486 | ₩3,674 | ₩3,299 | ₩3,647 | +4.62% | 46.1만 |
|---|
| 2025.11.06 | ₩3,527 | ₩3,661 | ₩3,500 | ₩3,527 | 0.00% | 27.9만 |
|---|
| 2025.11.05 | ₩3,567 | ₩3,634 | ₩3,500 | ₩3,567 | 0.00% | 3.2만 |
|---|
| 2025.11.04 | ₩3,661 | ₩3,741 | ₩3,553 | ₩3,580 | -2.20% | 3.5만 |
|---|
| 2025.11.03 | ₩3,741 | ₩3,793 | ₩3,634 | ₩3,741 | 0.00% | 8.2만 |
|---|
| 2025.10.31 | ₩3,889 | ₩3,929 | ₩3,714 | ₩3,755 | -3.45% | 9.4만 |
|---|
| 2025.10.30 | ₩3,835 | ₩3,969 | ₩3,835 | ₩3,889 | +1.40% | 6.3만 |
|---|
| 2025.10.29 | ₩4,063 | ₩4,331 | ₩3,755 | ₩3,902 | -3.96% | 24.3만 |
|---|
| 2025.10.28 | ₩3,808 | ₩4,050 | ₩3,634 | ₩4,023 | +5.63% | 18.8만 |
|---|
| 2025.10.27 | ₩3,473 | ₩3,741 | ₩3,446 | ₩3,661 | +5.41% | 15.5만 |
|---|
| 2025.10.24 | ₩3,714 | ₩3,755 | ₩3,500 | ₩3,500 | -5.78% | 2.9만 |
|---|
| 2025.10.23 | ₩3,567 | ₩3,732 | ₩3,567 | ₩3,647 | +2.26% | 2.4만 |
|---|
| 2025.10.22 | ₩3,929 | ₩3,996 | ₩3,513 | ₩3,634 | -7.51% | 5.2만 |
|---|
| 2025.10.21 | ₩3,889 | ₩4,050 | ₩3,822 | ₩3,996 | +2.76% | 34.3만 |
|---|
| 2025.10.20 | ₩3,607 | ₩3,996 | ₩3,580 | ₩3,889 | +7.81% | 12.7만 |
|---|
| 2025.10.17 | ₩3,661 | ₩3,889 | ₩3,620 | ₩3,755 | +2.56% | 10.4만 |
|---|
| 2025.10.16 | ₩3,969 | ₩3,982 | ₩3,553 | ₩3,661 | -7.77% | 6.3만 |
|---|
| 2025.10.15 | ₩4,050 | ₩4,090 | ₩3,835 | ₩3,969 | -1.99% | 4.1만 |
|---|
| 2025.10.14 | ₩4,009 | ₩4,143 | ₩3,889 | ₩4,063 | +1.34% | 8만 |
|---|
| 2025.10.13 | ₩4,170 | ₩4,224 | ₩4,023 | ₩4,063 | -2.57% | 8.9만 |
|---|
| 2025.10.10 | ₩4,371 | ₩4,572 | ₩4,050 | ₩4,050 | -7.36% | 10.4만 |
|---|