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 | ₩2,073 | ₩2,199 | ₩2,048 | ₩2,086 | +0.65% | 3.6만 |
| 2026.10.08 | ₩2,140 | ₩2,140 | ₩2,046 | ₩2,086 | -2.50% | 10.1만 |
| 2026.10.07 | ₩2,113 | ₩2,247 | ₩2,073 | ₩2,167 | +2.53% | 7.5만 |
| 2026.10.06 | ₩2,086 | ₩2,177 | ₩2,086 | ₩2,153 | +3.21% | 3.1만 |
| 2026.10.05 | ₩2,086 | ₩2,153 | ₩1,979 | ₩2,086 | 0.00% | 5.9만 |
| 2026.10.02 | ₩2,100 | ₩2,167 | ₩2,046 | ₩2,113 | +0.64% | 8.6만 |
| 2026.10.01 | ₩2,287 | ₩2,294 | ₩2,100 | ₩2,113 | -7.60% | 8.2만 |
| 2026.09.30 | ₩2,373 | ₩2,421 | ₩2,287 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,287 |
| -3.61% |
| 6.9만 |
| 2026.09.29 | ₩2,434 | ₩2,447 | ₩2,381 | ₩2,394 | -1.65% | 6.1만 |
|---|
| 2026.09.28 | ₩2,595 | ₩2,595 | ₩2,381 | ₩2,421 | -6.70% | 10.4만 |
|---|
| 2026.09.25 | ₩2,621 | ₩2,621 | ₩2,449 | ₩2,595 | -1.02% | 10.5만 |
|---|
| 2026.09.24 | ₩2,688 | ₩2,809 | ₩2,584 | ₩2,675 | -0.50% | 19.7만 |
|---|
| 2026.09.23 | ₩2,635 | ₩2,648 | ₩2,488 | ₩2,568 | -2.54% | 17.5만 |
|---|
| 2026.09.22 | ₩2,802 | ₩2,835 | ₩2,621 | ₩2,688 | -4.06% | 30.3만 |
|---|
| 2026.09.21 | ₩3,049 | ₩3,136 | ₩2,675 | ₩2,728 | -10.53% | 134.9만 |
|---|
| 2026.09.18 | ₩2,340 | ₩2,675 | ₩2,340 | ₩2,554 | +9.14% | 54.6만 |
|---|
| 2026.09.17 | ₩2,220 | ₩2,327 | ₩2,180 | ₩2,180 | -1.81% | 10.5만 |
|---|
| 2026.09.16 | ₩2,394 | ₩2,635 | ₩2,180 | ₩2,180 | -8.94% | 45만 |
|---|
| 2026.09.15 | ₩2,046 | ₩2,244 | ₩1,966 | ₩2,207 | +7.84% | 19.9만 |
|---|
| 2026.09.14 | ₩2,180 | ₩2,180 | ₩2,018 | ₩2,046 | -6.13% | 8만 |
|---|
| 2026.09.11 | ₩2,274 | ₩2,320 | ₩2,180 | ₩2,193 | -3.53% | 3.1만 |
|---|
| 2026.09.10 | ₩2,287 | ₩2,327 | ₩2,252 | ₩2,274 | -0.58% | 8.3만 |
|---|
| 2026.09.09 | ₩2,381 | ₩2,399 | ₩2,287 | ₩2,287 | -3.93% | 5.2만 |
|---|
| 2026.09.08 | ₩2,367 | ₩2,541 | ₩2,354 | ₩2,381 | +0.56% | 6.8만 |
|---|
| 2026.09.04 | ₩2,367 | ₩2,441 | ₩2,354 | ₩2,381 | +0.56% | 2.6만 |
|---|
| 2026.09.03 | ₩2,340 | ₩2,421 | ₩2,335 | ₩2,367 | +1.14% | 2.2만 |
|---|
| 2026.09.02 | ₩2,381 | ₩2,447 | ₩2,327 | ₩2,327 | -2.25% | 5.7만 |
|---|
| 2026.09.01 | ₩2,488 | ₩2,502 | ₩2,374 | ₩2,381 | -4.30% | 4.3만 |
|---|
| 2026.08.31 | ₩2,488 | ₩2,501 | ₩2,447 | ₩2,488 | 0.00% | 2.8만 |
|---|
| 2026.08.28 | ₩2,514 | ₩2,568 | ₩2,474 | ₩2,501 | -0.53% | 2.1만 |
|---|
| 2026.08.27 | ₩2,742 | ₩2,742 | ₩2,501 | ₩2,514 | -8.29% | 7.2만 |
|---|
| 2026.08.26 | ₩2,862 | ₩2,889 | ₩2,675 | ₩2,675 | -6.54% | 6.6만 |
|---|
| 2026.08.25 | ₩2,595 | ₩2,969 | ₩2,595 | ₩2,862 | +10.31% | 13.9만 |
|---|
| 2026.08.24 | ₩2,621 | ₩2,621 | ₩2,541 | ₩2,568 | -2.04% | 4.9만 |
|---|
| 2026.08.21 | ₩2,488 | ₩2,621 | ₩2,488 | ₩2,608 | +4.84% | 9.5만 |
|---|
| 2026.08.20 | ₩2,434 | ₩2,581 | ₩2,434 | ₩2,488 | +2.20% | 4.4만 |
|---|
| 2026.08.19 | ₩2,608 | ₩2,608 | ₩2,435 | ₩2,461 | -5.64% | 1.8만 |
|---|
| 2026.08.18 | ₩2,514 | ₩2,595 | ₩2,481 | ₩2,528 | +0.53% | 3.9만 |
|---|
| 2026.08.17 | ₩2,394 | ₩2,661 | ₩2,387 | ₩2,541 | +6.15% | 16.6만 |
|---|
| 2026.08.14 | ₩2,568 | ₩2,661 | ₩2,434 | ₩2,461 | -4.17% | 22.5만 |
|---|
| 2026.08.13 | ₩2,809 | ₩2,916 | ₩2,247 | ₩2,447 | -12.86% | 23.8만 |
|---|
| 2026.08.12 | ₩2,862 | ₩2,929 | ₩2,608 | ₩2,835 | -0.93% | 12.7만 |
|---|
| 2026.08.11 | ₩2,969 | ₩3,116 | ₩2,768 | ₩2,795 | -5.86% | 3.9만 |
|---|
| 2026.08.10 | ₩2,902 | ₩3,024 | ₩2,883 | ₩2,969 | +2.30% | 1.4만 |
|---|
| 2026.08.07 | ₩3,116 | ₩3,116 | ₩2,902 | ₩2,902 | -6.87% | 2.5만 |
|---|
| 2026.08.06 | ₩3,143 | ₩3,146 | ₩3,036 | ₩3,076 | -2.13% | 1.2만 |
|---|
| 2026.08.05 | ₩3,210 | ₩3,303 | ₩3,089 | ₩3,196 | -0.42% | 5.5만 |
|---|
| 2026.08.04 | ₩2,902 | ₩3,196 | ₩2,875 | ₩3,143 | +8.29% | 5.9만 |
|---|
| 2026.08.03 | ₩2,661 | ₩2,942 | ₩2,608 | ₩2,835 | +6.53% | 5.9만 |
|---|
| 2026.07.31 | ₩2,608 | ₩2,675 | ₩2,554 | ₩2,608 | 0.00% | 1.8만 |
|---|
| 2026.07.30 | ₩2,648 | ₩2,702 | ₩2,595 | ₩2,608 | -1.52% | 4.1만 |
|---|
| 2026.07.29 | ₩2,849 | ₩2,849 | ₩2,595 | ₩2,661 | -6.57% | 5.5만 |
|---|
| 2026.07.28 | ₩2,916 | ₩2,916 | ₩2,755 | ₩2,809 | -3.67% | 2.2만 |
|---|
| 2026.07.27 | ₩2,902 | ₩2,916 | ₩2,742 | ₩2,849 | -1.84% | 5.2만 |
|---|
| 2026.07.24 | ₩2,996 | ₩3,170 | ₩2,875 | ₩2,902 | -3.12% | 3만 |
|---|
| 2026.07.23 | ₩2,982 | ₩3,076 | ₩2,929 | ₩2,996 | +0.45% | 1.7만 |
|---|
| 2026.07.22 | ₩3,116 | ₩3,116 | ₩3,009 | ₩3,049 | -2.15% | 8.9천 |
|---|
| 2026.07.21 | ₩3,049 | ₩3,170 | ₩2,996 | ₩3,063 | +0.44% | 2.6만 |
|---|
| 2026.07.20 | ₩3,223 | ₩3,223 | ₩3,009 | ₩3,036 | -5.81% | 2.5만 |
|---|
| 2026.07.17 | ₩3,076 | ₩3,263 | ₩3,029 | ₩3,210 | +4.35% | 2.5만 |
|---|
| 2026.07.16 | ₩3,156 | ₩3,156 | ₩3,069 | ₩3,089 | -2.12% | 1.3만 |
|---|
| 2026.07.15 | ₩3,236 | ₩3,243 | ₩3,156 | ₩3,156 | -2.48% | 1.8만 |
|---|
| 2026.07.14 | ₩3,183 | ₩3,258 | ₩3,116 | ₩3,183 | 0.00% | 2.2만 |
|---|
| 2026.07.13 | ₩3,210 | ₩3,223 | ₩3,116 | ₩3,116 | -2.92% | 1.7만 |
|---|
| 2026.07.10 | ₩3,196 | ₩3,250 | ₩3,143 | ₩3,210 | +0.42% | 1.1만 |
|---|
| 2026.07.09 | ₩3,196 | ₩3,263 | ₩3,116 | ₩3,210 | +0.42% | 3.6만 |
|---|
| 2026.07.08 | ₩3,263 | ₩3,263 | ₩3,103 | ₩3,170 | -2.87% | 2만 |
|---|
| 2026.07.07 | ₩3,290 | ₩3,343 | ₩3,123 | ₩3,223 | -2.03% | 4.9만 |
|---|
| 2026.07.06 | ₩3,250 | ₩3,384 | ₩3,236 | ₩3,303 | +1.65% | 5만 |
|---|
| 2026.07.02 | ₩3,464 | ₩3,477 | ₩3,270 | ₩3,290 | -5.02% | 3.6만 |
|---|
| 2026.07.01 | ₩3,825 | ₩3,825 | ₩3,410 | ₩3,424 | -10.49% | 4.4만 |
|---|
| 2026.06.30 | ₩3,517 | ₩3,557 | ₩3,450 | ₩3,450 | -1.90% | 1.9만 |
|---|
| 2026.06.29 | ₩3,584 | ₩3,604 | ₩3,450 | ₩3,531 | -1.49% | 2.1만 |
|---|
| 2026.06.26 | ₩3,410 | ₩3,584 | ₩3,410 | ₩3,584 | +5.10% | 3.4만 |
|---|
| 2026.06.25 | ₩3,491 | ₩3,578 | ₩3,410 | ₩3,437 | -1.53% | 2.9만 |
|---|
| 2026.06.24 | ₩3,624 | ₩3,651 | ₩3,544 | ₩3,544 | -2.21% | 2.8만 |
|---|
| 2026.06.23 | ₩3,678 | ₩3,705 | ₩3,611 | ₩3,638 | -1.09% | 1.8만 |
|---|
| 2026.06.22 | ₩3,878 | ₩3,940 | ₩3,678 | ₩3,718 | -4.14% | 2.9만 |
|---|
| 2026.06.18 | ₩3,865 | ₩3,972 | ₩3,845 | ₩3,878 | +0.35% | 3.9만 |
|---|
| 2026.06.17 | ₩3,785 | ₩3,959 | ₩3,651 | ₩3,878 | +2.47% | 7.6만 |
|---|
| 2026.06.16 | ₩3,798 | ₩3,885 | ₩3,745 | ₩3,745 | -1.41% | 3.6만 |
|---|
| 2026.06.15 | ₩3,771 | ₩3,945 | ₩3,771 | ₩3,812 | +1.06% | 6.3만 |
|---|
| 2026.06.12 | ₩3,825 | ₩3,907 | ₩3,745 | ₩3,798 | -0.70% | 6만 |
|---|
| 2026.06.11 | ₩3,999 | ₩4,026 | ₩3,825 | ₩3,852 | -3.68% | 4.5만 |
|---|
| 2026.06.10 | ₩4,012 | ₩4,146 | ₩3,919 | ₩3,945 | -1.67% | 7.6만 |
|---|
| 2026.06.09 | ₩3,718 | ₩4,133 | ₩3,718 | ₩4,012 | +7.91% | 6.7만 |
|---|
| 2026.06.08 | ₩3,504 | ₩3,785 | ₩3,384 | ₩3,745 | +6.87% | 7.7만 |
|---|
| 2026.06.05 | ₩3,758 | ₩3,758 | ₩3,450 | ₩3,464 | -7.83% | 8.3만 |
|---|
| 2026.06.04 | ₩3,785 | ₩3,995 | ₩3,785 | ₩3,812 | +0.71% | 2.5만 |
|---|
| 2026.06.03 | ₩3,905 | ₩3,919 | ₩3,758 | ₩3,771 | -3.42% | 3.3만 |
|---|
| 2026.06.02 | ₩3,865 | ₩3,972 | ₩3,725 | ₩3,878 | +0.35% | 4.3만 |
|---|
| 2026.06.01 | ₩3,812 | ₩3,972 | ₩3,672 | ₩3,878 | +1.75% | 4.5만 |
|---|
| 2026.05.29 | ₩3,798 | ₩4,012 | ₩3,785 | ₩3,852 | +1.41% | 5.6만 |
|---|
| 2026.05.28 | ₩3,825 | ₩3,892 | ₩3,798 | ₩3,825 | 0.00% | 4.5만 |
|---|
| 2026.05.27 | ₩3,972 | ₩4,012 | ₩3,785 | ₩3,852 | -3.03% | 7.9만 |
|---|
| 2026.05.26 | ₩3,972 | ₩4,158 | ₩3,905 | ₩3,905 | -1.68% | 6.6만 |
|---|
| 2026.05.22 | ₩3,972 | ₩4,213 | ₩3,892 | ₩4,052 | +2.02% | 5만 |
|---|
| 2026.05.21 | ₩3,852 | ₩3,996 | ₩3,548 | ₩3,959 | +2.78% | 2.6만 |
|---|
| 2026.05.20 | ₩3,745 | ₩3,905 | ₩3,731 | ₩3,798 | +1.43% | 3.3만 |
|---|
| 2026.05.19 | ₩3,718 | ₩3,999 | ₩3,611 | ₩3,745 | +0.72% | 3.6만 |
|---|
| 2026.05.18 | ₩3,785 | ₩3,852 | ₩3,611 | ₩3,678 | -2.83% | 7.5만 |
|---|
| 2026.05.15 | ₩4,026 | ₩4,066 | ₩3,664 | ₩3,798 | -5.65% | 10.9만 |
|---|
| 2026.05.14 | ₩4,306 | ₩4,440 | ₩4,066 | ₩4,066 | -5.59% | 8.1만 |
|---|
| 2026.05.13 | ₩4,079 | ₩4,712 | ₩4,079 | ₩4,413 | +8.20% | 6.5만 |
|---|
| 2026.05.12 | ₩4,360 | ₩4,413 | ₩4,052 | ₩4,159 | -4.60% | 7.7만 |
|---|
| 2026.05.11 | ₩4,413 | ₩4,413 | ₩4,293 | ₩4,333 | -1.82% | 3.4만 |
|---|
| 2026.05.08 | ₩4,627 | ₩4,815 | ₩4,413 | ₩4,413 | -4.62% | 3.6만 |
|---|
| 2026.05.07 | ₩4,708 | ₩4,774 | ₩4,522 | ₩4,654 | -1.14% | 3.1만 |
|---|
| 2026.05.06 | ₩4,467 | ₩4,788 | ₩4,467 | ₩4,708 | +5.39% | 5.5만 |
|---|
| 2026.05.05 | ₩4,373 | ₩4,587 | ₩4,373 | ₩4,494 | +2.75% | 3.7만 |
|---|
| 2026.05.04 | ₩4,413 | ₩4,561 | ₩4,373 | ₩4,373 | -0.91% | 3.6만 |
|---|
| 2026.05.01 | ₩4,454 | ₩4,574 | ₩4,427 | ₩4,440 | -0.30% | 3.2만 |
|---|
| 2026.04.30 | ₩4,467 | ₩4,601 | ₩4,454 | ₩4,454 | -0.30% | 2.7만 |
|---|
| 2026.04.29 | ₩4,614 | ₩4,614 | ₩4,373 | ₩4,494 | -2.61% | 3.9만 |
|---|
| 2026.04.28 | ₩4,855 | ₩4,855 | ₩4,627 | ₩4,627 | -4.68% | 1.6만 |
|---|
| 2026.04.27 | ₩4,774 | ₩4,868 | ₩4,500 | ₩4,801 | +0.56% | 6.7만 |
|---|
| 2026.04.24 | ₩5,149 | ₩5,149 | ₩4,587 | ₩4,774 | -7.27% | 9.1만 |
|---|
| 2026.04.23 | ₩5,376 | ₩5,593 | ₩5,162 | ₩5,189 | -3.48% | 4.7만 |
|---|
| 2026.04.22 | ₩5,510 | ₩5,684 | ₩5,408 | ₩5,470 | -0.73% | 1.6만 |
|---|
| 2026.04.21 | ₩5,657 | ₩5,697 | ₩5,416 | ₩5,430 | -4.02% | 4.7만 |
|---|
| 2026.04.20 | ₩5,403 | ₩5,751 | ₩5,403 | ₩5,684 | +5.20% | 27.4만 |
|---|
| 2026.04.17 | ₩5,510 | ₩5,618 | ₩5,202 | ₩5,390 | -2.18% | 4.4만 |
|---|
| 2026.04.16 | ₩5,443 | ₩5,671 | ₩5,443 | ₩5,497 | +0.98% | 2.4만 |
|---|
| 2026.04.15 | ₩5,537 | ₩5,684 | ₩5,363 | ₩5,483 | -0.97% | 6.4만 |
|---|
| 2026.04.14 | ₩5,350 | ₩5,550 | ₩5,350 | ₩5,416 | +1.25% | 2.8만 |
|---|
| 2026.04.13 | ₩5,376 | ₩5,550 | ₩5,350 | ₩5,350 | -0.50% | 2.3만 |
|---|
| 2026.04.10 | ₩5,457 | ₩5,657 | ₩5,350 | ₩5,363 | -1.72% | 2.9만 |
|---|
| 2026.04.09 | ₩5,443 | ₩5,490 | ₩5,256 | ₩5,350 | -1.72% | 3.2만 |
|---|
| 2026.04.08 | ₩5,256 | ₩5,671 | ₩5,256 | ₩5,390 | +2.54% | 4만 |
|---|
| 2026.04.07 | ₩5,564 | ₩5,657 | ₩5,149 | ₩5,149 | -7.45% | 2.5만 |
|---|
| 2026.04.06 | ₩5,376 | ₩5,724 | ₩5,376 | ₩5,523 | +2.74% | 4.9만 |
|---|
| 2026.04.02 | ₩5,497 | ₩5,590 | ₩5,403 | ₩5,416 | -1.46% | 2.2만 |
|---|
| 2026.04.01 | ₩5,564 | ₩5,751 | ₩5,430 | ₩5,497 | -1.20% | 3만 |
|---|
| 2026.03.31 | ₩5,202 | ₩5,671 | ₩5,055 | ₩5,483 | +5.40% | 7.7만 |
|---|
| 2026.03.30 | ₩5,323 | ₩5,483 | ₩5,136 | ₩5,350 | +0.50% | 6.8만 |
|---|
| 2026.03.27 | ₩5,336 | ₩5,550 | ₩5,095 | ₩5,323 | -0.25% | 4.5만 |
|---|
| 2026.03.26 | ₩5,256 | ₩5,577 | ₩5,243 | ₩5,376 | +2.29% | 2.9만 |
|---|
| 2026.03.25 | ₩5,617 | ₩5,898 | ₩5,243 | ₩5,243 | -6.67% | 4.3만 |
|---|
| 2026.03.24 | ₩5,671 | ₩5,844 | ₩5,470 | ₩5,510 | -2.83% | 3.3만 |
|---|
| 2026.03.23 | ₩5,925 | ₩6,139 | ₩5,296 | ₩5,590 | -5.64% | 7.1만 |
|---|
| 2026.03.20 | ₩5,350 | ₩5,911 | ₩5,350 | ₩5,911 | +10.50% | 15만 |
|---|
| 2026.03.19 | ₩4,841 | ₩5,331 | ₩4,774 | ₩5,229 | +8.01% | 5.7만 |
|---|
| 2026.03.18 | ₩5,095 | ₩5,109 | ₩4,774 | ₩4,881 | -4.20% | 3.7만 |
|---|
| 2026.03.17 | ₩5,243 | ₩5,243 | ₩4,979 | ₩5,002 | -4.59% | 1.9만 |
|---|
| 2026.03.16 | ₩5,510 | ₩5,537 | ₩4,900 | ₩5,162 | -6.31% | 6.5만 |
|---|
| 2026.03.13 | ₩5,751 | ₩5,871 | ₩5,463 | ₩5,470 | -4.88% | 3.7만 |
|---|
| 2026.03.12 | ₩5,724 | ₩5,724 | ₩5,604 | ₩5,617 | -1.87% | 3.8만 |
|---|
| 2026.03.11 | ₩5,470 | ₩5,804 | ₩5,470 | ₩5,550 | +1.47% | 3.7만 |
|---|
| 2026.03.10 | ₩4,908 | ₩5,671 | ₩4,740 | ₩5,537 | +12.81% | 7만 |
|---|
| 2026.03.09 | ₩4,494 | ₩4,935 | ₩4,494 | ₩4,855 | +8.04% | 6.2만 |
|---|
| 2026.03.06 | ₩4,815 | ₩4,915 | ₩4,614 | ₩4,627 | -3.89% | 2.9만 |
|---|
| 2026.03.05 | ₩5,055 | ₩5,062 | ₩4,761 | ₩4,761 | -5.82% | 1.5만 |
|---|
| 2026.03.04 | ₩4,975 | ₩5,336 | ₩4,975 | ₩5,002 | +0.54% | 3.2만 |
|---|
| 2026.03.03 | ₩5,109 | ₩5,109 | ₩4,816 | ₩4,962 | -2.88% | 3만 |
|---|
| 2026.03.02 | ₩5,216 | ₩5,451 | ₩5,095 | ₩5,149 | -1.28% | 7.4만 |
|---|
| 2026.02.27 | ₩5,269 | ₩5,457 | ₩5,216 | ₩5,390 | +2.28% | 3.7만 |
|---|
| 2026.02.26 | ₩5,470 | ₩5,630 | ₩5,216 | ₩5,403 | -1.22% | 4.2만 |
|---|
| 2026.02.25 | ₩5,604 | ₩5,724 | ₩5,483 | ₩5,510 | -1.67% | 3.3만 |
|---|
| 2026.02.24 | ₩5,564 | ₩5,898 | ₩5,430 | ₩5,657 | +1.68% | 6.2만 |
|---|
| 2026.02.23 | ₩5,617 | ₩5,751 | ₩5,510 | ₩5,564 | -0.95% | 3만 |
|---|
| 2026.02.20 | ₩5,644 | ₩5,787 | ₩5,416 | ₩5,577 | -1.18% | 3.4만 |
|---|
| 2026.02.19 | ₩5,697 | ₩5,891 | ₩5,630 | ₩5,644 | -0.94% | 3만 |
|---|
| 2026.02.18 | ₩5,871 | ₩6,152 | ₩5,711 | ₩5,764 | -1.82% | 4.1만 |
|---|
| 2026.02.17 | ₩5,911 | ₩6,192 | ₩5,660 | ₩5,871 | -0.68% | 3.9만 |
|---|
| 2026.02.13 | ₩5,309 | ₩6,232 | ₩5,309 | ₩5,911 | +11.34% | 9.2만 |
|---|
| 2026.02.12 | ₩5,697 | ₩5,697 | ₩5,350 | ₩5,363 | -5.87% | 5만 |
|---|
| 2026.02.11 | ₩6,072 | ₩6,205 | ₩5,510 | ₩5,510 | -9.25% | 7.8만 |
|---|
| 2026.02.10 | ₩6,286 | ₩6,513 | ₩6,018 | ₩6,018 | -4.26% | 5.8만 |
|---|
| 2026.02.09 | ₩6,567 | ₩6,647 | ₩6,139 | ₩6,259 | -4.68% | 5.4만 |
|---|
| 2026.02.06 | ₩6,580 | ₩6,954 | ₩6,143 | ₩6,567 | -0.20% | 6.2만 |
|---|
| 2026.02.05 | ₩6,847 | ₩7,102 | ₩6,419 | ₩6,419 | -6.25% | 9.4만 |
|---|
| 2026.02.04 | ₩7,235 | ₩7,262 | ₩6,553 | ₩6,914 | -4.44% | 9.4만 |
|---|
| 2026.02.03 | ₩7,556 | ₩7,757 | ₩7,142 | ₩7,209 | -4.60% | 5.9만 |
|---|
| 2026.02.02 | ₩7,596 | ₩8,114 | ₩7,382 | ₩7,623 | +0.35% | 8.7만 |
|---|
| 2026.01.30 | ₩8,038 | ₩8,285 | ₩7,436 | ₩7,596 | -5.49% | 10.4만 |
|---|
| 2026.01.29 | ₩8,519 | ₩9,027 | ₩8,052 | ₩8,185 | -3.92% | 14.3만 |
|---|
| 2026.01.28 | ₩7,931 | ₩8,827 | ₩7,770 | ₩8,640 | +8.94% | 13.5만 |
|---|
| 2026.01.27 | ₩7,369 | ₩8,011 | ₩7,235 | ₩7,810 | +5.99% | 7.6만 |
|---|
| 2026.01.26 | ₩7,824 | ₩7,824 | ₩7,235 | ₩7,396 | -5.47% | 9.2만 |
|---|
| 2026.01.23 | ₩8,466 | ₩8,466 | ₩7,463 | ₩7,717 | -8.85% | 13.8만 |
|---|
| 2026.01.22 | ₩8,105 | ₩8,827 | ₩8,024 | ₩8,506 | +4.95% | 15.2만 |
|---|
| 2026.01.21 | ₩8,118 | ₩9,027 | ₩7,877 | ₩7,984 | -1.65% | 20.3만 |
|---|
| 2026.01.20 | ₩7,235 | ₩8,559 | ₩7,195 | ₩8,024 | +10.91% | 26.9만 |
|---|
| 2026.01.16 | ₩7,102 | ₩7,837 | ₩6,847 | ₩7,503 | +5.65% | 19.5만 |
|---|
| 2026.01.15 | ₩7,088 | ₩7,155 | ₩6,821 | ₩6,847 | -3.40% | 5.8만 |
|---|
| 2026.01.14 | ₩6,821 | ₩7,015 | ₩6,781 | ₩6,847 | +0.39% | 5.3만 |
|---|
| 2026.01.13 | ₩6,754 | ₩7,128 | ₩6,754 | ₩6,821 | +0.99% | 7.4만 |
|---|
| 2026.01.12 | ₩6,700 | ₩6,834 | ₩6,633 | ₩6,754 | +0.80% | 6.5만 |
|---|
| 2026.01.09 | ₩6,954 | ₩7,075 | ₩6,767 | ₩6,767 | -2.69% | 3.8만 |
|---|
| 2026.01.08 | ₩6,968 | ₩7,207 | ₩6,861 | ₩6,954 | -0.19% | 5.4만 |
|---|
| 2026.01.07 | ₩6,794 | ₩7,108 | ₩6,781 | ₩6,834 | +0.59% | 5.1만 |
|---|
| 2026.01.06 | ₩7,222 | ₩7,376 | ₩6,786 | ₩6,794 | -5.93% | 4.7만 |
|---|
| 2026.01.05 | ₩7,088 | ₩7,356 | ₩6,822 | ₩7,142 | +0.75% | 4.2만 |
|---|
| 2026.01.02 | ₩6,861 | ₩7,275 | ₩6,419 | ₩7,088 | +3.31% | 4.3만 |
|---|
| 2025.12.31 | ₩6,754 | ₩6,928 | ₩6,687 | ₩6,807 | +0.79% | 7.2만 |
|---|
| 2025.12.30 | ₩6,740 | ₩7,048 | ₩6,740 | ₩6,807 | +0.99% | 9.2만 |
|---|
| 2025.12.29 | ₩6,714 | ₩6,954 | ₩6,513 | ₩6,727 | +0.20% | 8.9만 |
|---|
| 2025.12.26 | ₩7,021 | ₩7,021 | ₩6,700 | ₩6,834 | -2.67% | 2.4만 |
|---|
| 2025.12.24 | ₩6,981 | ₩7,048 | ₩6,687 | ₩7,048 | +0.96% | 4.6만 |
|---|
| 2025.12.23 | ₩6,847 | ₩6,928 | ₩6,740 | ₩6,888 | +0.59% | 7.3만 |
|---|
| 2025.12.22 | ₩6,767 | ₩7,088 | ₩6,650 | ₩6,861 | +1.38% | 4.8만 |
|---|
| 2025.12.19 | ₩6,781 | ₩7,001 | ₩6,660 | ₩6,794 | +0.20% | 5.4만 |
|---|
| 2025.12.18 | ₩6,687 | ₩6,914 | ₩6,553 | ₩6,794 | +1.60% | 6만 |
|---|
| 2025.12.17 | ₩6,807 | ₩6,834 | ₩6,457 | ₩6,633 | -2.55% | 11.1만 |
|---|
| 2025.12.16 | ₩6,727 | ₩6,941 | ₩6,714 | ₩6,807 | +1.19% | 6만 |
|---|
| 2025.12.15 | ₩7,128 | ₩7,342 | ₩6,660 | ₩6,794 | -4.69% | 14.6만 |
|---|
| 2025.12.12 | ₩6,928 | ₩7,336 | ₩6,916 | ₩7,128 | +2.90% | 7.2만 |
|---|
| 2025.12.11 | ₩7,342 | ₩7,342 | ₩6,794 | ₩6,941 | -5.46% | 6.8만 |
|---|
| 2025.12.10 | ₩7,061 | ₩7,570 | ₩6,941 | ₩7,382 | +4.55% | 11.3만 |
|---|
| 2025.12.09 | ₩7,048 | ₩7,048 | ₩6,714 | ₩6,928 | -1.71% | 11만 |
|---|
| 2025.12.08 | ₩7,342 | ₩8,158 | ₩6,754 | ₩6,941 | -5.46% | 39.4만 |
|---|
| 2025.12.05 | ₩6,901 | ₩7,115 | ₩6,821 | ₩7,088 | +2.71% | 9만 |
|---|
| 2025.12.04 | ₩6,821 | ₩7,075 | ₩6,754 | ₩6,807 | -0.20% | 3.8만 |
|---|
| 2025.12.03 | ₩6,888 | ₩7,195 | ₩6,734 | ₩6,874 | -0.19% | 8.7만 |
|---|
| 2025.12.02 | ₩7,088 | ₩7,155 | ₩6,540 | ₩6,847 | -3.40% | 16.3만 |
|---|
| 2025.12.01 | ₩6,633 | ₩7,623 | ₩6,633 | ₩7,168 | +8.06% | 23.2만 |
|---|
| 2025.11.28 | ₩6,633 | ₩6,821 | ₩6,513 | ₩6,647 | +0.20% | 7.8만 |
|---|
| 2025.11.26 | ₩6,847 | ₩6,874 | ₩6,366 | ₩6,687 | -2.34% | 15.2만 |
|---|
| 2025.11.25 | ₩6,125 | ₩6,821 | ₩5,965 | ₩6,781 | +10.70% | 27.7만 |
|---|
| 2025.11.24 | ₩6,834 | ₩7,088 | ₩5,176 | ₩5,965 | -12.72% | 70.1만 |
|---|
| 2025.11.21 | ₩6,607 | ₩7,008 | ₩6,553 | ₩6,874 | +4.05% | 25.7만 |
|---|
| 2025.11.20 | ₩6,005 | ₩6,925 | ₩6,005 | ₩6,740 | +12.25% | 34.7만 |
|---|
| 2025.11.19 | ₩8,024 | ₩8,142 | ₩5,630 | ₩5,831 | -27.33% | 107.1만 |
|---|
| 2025.11.18 | ₩6,861 | ₩8,171 | ₩6,834 | ₩7,998 | +16.57% | 80.4만 |
|---|
| 2025.11.17 | ₩7,021 | ₩7,690 | ₩6,687 | ₩6,834 | -2.67% | 56.8만 |
|---|
| 2025.11.14 | ₩6,700 | ₩7,088 | ₩6,486 | ₩6,941 | +3.59% | 78.7만 |
|---|
| 2025.11.13 | ₩6,098 | ₩7,717 | ₩6,032 | ₩6,888 | +12.94% | 251.7만 |
|---|
| 2025.11.12 | ₩4,253 | ₩6,660 | ₩4,213 | ₩6,312 | +48.43% | 803.9만 |
|---|
| 2025.11.11 | ₩4,012 | ₩4,213 | ₩3,972 | ₩4,079 | +1.67% | 109.5만 |
|---|
| 2025.11.10 | ₩3,718 | ₩4,240 | ₩3,664 | ₩4,012 | +7.91% | 33.4만 |
|---|
| 2025.11.07 | ₩3,477 | ₩3,664 | ₩3,290 | ₩3,638 | +4.62% | 46.1만 |
|---|
| 2025.11.06 | ₩3,517 | ₩3,651 | ₩3,491 | ₩3,517 | 0.00% | 27.9만 |
|---|
| 2025.11.05 | ₩3,557 | ₩3,624 | ₩3,491 | ₩3,557 | 0.00% | 3.2만 |
|---|
| 2025.11.04 | ₩3,651 | ₩3,731 | ₩3,544 | ₩3,571 | -2.20% | 3.5만 |
|---|
| 2025.11.03 | ₩3,731 | ₩3,783 | ₩3,624 | ₩3,731 | 0.00% | 8.2만 |
|---|
| 2025.10.31 | ₩3,878 | ₩3,919 | ₩3,705 | ₩3,745 | -3.45% | 9.4만 |
|---|
| 2025.10.30 | ₩3,825 | ₩3,959 | ₩3,825 | ₩3,878 | +1.40% | 6.3만 |
|---|
| 2025.10.29 | ₩4,052 | ₩4,320 | ₩3,745 | ₩3,892 | -3.96% | 24.3만 |
|---|
| 2025.10.28 | ₩3,798 | ₩4,039 | ₩3,624 | ₩4,012 | +5.63% | 18.8만 |
|---|
| 2025.10.27 | ₩3,464 | ₩3,731 | ₩3,437 | ₩3,651 | +5.41% | 15.5만 |
|---|
| 2025.10.24 | ₩3,705 | ₩3,745 | ₩3,491 | ₩3,491 | -5.78% | 2.9만 |
|---|
| 2025.10.23 | ₩3,557 | ₩3,722 | ₩3,557 | ₩3,638 | +2.26% | 2.4만 |
|---|
| 2025.10.22 | ₩3,919 | ₩3,985 | ₩3,504 | ₩3,624 | -7.51% | 5.2만 |
|---|
| 2025.10.21 | ₩3,878 | ₩4,039 | ₩3,812 | ₩3,985 | +2.76% | 34.3만 |
|---|
| 2025.10.20 | ₩3,598 | ₩3,985 | ₩3,571 | ₩3,878 | +7.81% | 12.7만 |
|---|
| 2025.10.17 | ₩3,651 | ₩3,878 | ₩3,611 | ₩3,745 | +2.56% | 10.4만 |
|---|
| 2025.10.16 | ₩3,959 | ₩3,972 | ₩3,544 | ₩3,651 | -7.77% | 6.3만 |
|---|
| 2025.10.15 | ₩4,039 | ₩4,079 | ₩3,825 | ₩3,959 | -1.99% | 4.1만 |
|---|
| 2025.10.14 | ₩3,999 | ₩4,133 | ₩3,878 | ₩4,052 | +1.34% | 8만 |
|---|
| 2025.10.13 | ₩4,159 | ₩4,213 | ₩4,012 | ₩4,052 | -2.57% | 8.9만 |
|---|
| 2025.10.10 | ₩4,360 | ₩4,561 | ₩4,039 | ₩4,039 | -7.36% | 10.4만 |
|---|