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 | ₩2,071 | ₩2,196 | ₩2,045 | ₩2,084 | +0.65% | 3.6만 |
| 2026.10.08 | ₩2,137 | ₩2,137 | ₩2,044 | ₩2,084 | -2.50% | 10.1만 |
| 2026.10.07 | ₩2,111 | ₩2,244 | ₩2,071 | ₩2,164 | +2.53% | 7.5만 |
| 2026.10.06 | ₩2,084 | ₩2,175 | ₩2,084 | ₩2,151 | +3.21% | 3.1만 |
| 2026.10.05 | ₩2,084 | ₩2,151 | ₩1,977 | ₩2,084 | 0.00% | 5.9만 |
| 2026.10.02 | ₩2,097 | ₩2,164 | ₩2,044 | ₩2,111 | +0.64% | 8.6만 |
| 2026.10.01 | ₩2,284 | ₩2,291 | ₩2,097 | ₩2,111 | -7.60% | 8.2만 |
| 2026.09.30 | ₩2,370 | ₩2,418 | ₩2,284 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,284 |
| -3.61% |
| 6.9만 |
| 2026.09.29 | ₩2,431 | ₩2,445 | ₩2,378 | ₩2,391 | -1.65% | 6.1만 |
|---|
| 2026.09.28 | ₩2,592 | ₩2,592 | ₩2,378 | ₩2,418 | -6.70% | 10.4만 |
|---|
| 2026.09.25 | ₩2,618 | ₩2,618 | ₩2,446 | ₩2,592 | -1.02% | 10.5만 |
|---|
| 2026.09.24 | ₩2,685 | ₩2,805 | ₩2,581 | ₩2,672 | -0.50% | 19.7만 |
|---|
| 2026.09.23 | ₩2,632 | ₩2,645 | ₩2,485 | ₩2,565 | -2.54% | 17.5만 |
|---|
| 2026.09.22 | ₩2,799 | ₩2,832 | ₩2,618 | ₩2,685 | -4.06% | 30.3만 |
|---|
| 2026.09.21 | ₩3,046 | ₩3,133 | ₩2,672 | ₩2,725 | -10.53% | 134.9만 |
|---|
| 2026.09.18 | ₩2,338 | ₩2,672 | ₩2,338 | ₩2,552 | +9.14% | 54.6만 |
|---|
| 2026.09.17 | ₩2,218 | ₩2,324 | ₩2,177 | ₩2,177 | -1.81% | 10.5만 |
|---|
| 2026.09.16 | ₩2,391 | ₩2,632 | ₩2,177 | ₩2,177 | -8.94% | 45만 |
|---|
| 2026.09.15 | ₩2,044 | ₩2,242 | ₩1,964 | ₩2,204 | +7.84% | 19.9만 |
|---|
| 2026.09.14 | ₩2,177 | ₩2,177 | ₩2,016 | ₩2,044 | -6.13% | 8만 |
|---|
| 2026.09.11 | ₩2,271 | ₩2,318 | ₩2,177 | ₩2,191 | -3.53% | 3.1만 |
|---|
| 2026.09.10 | ₩2,284 | ₩2,324 | ₩2,250 | ₩2,271 | -0.58% | 8.3만 |
|---|
| 2026.09.09 | ₩2,378 | ₩2,397 | ₩2,284 | ₩2,284 | -3.93% | 5.2만 |
|---|
| 2026.09.08 | ₩2,365 | ₩2,538 | ₩2,351 | ₩2,378 | +0.56% | 6.8만 |
|---|
| 2026.09.04 | ₩2,365 | ₩2,438 | ₩2,351 | ₩2,378 | +0.56% | 2.6만 |
|---|
| 2026.09.03 | ₩2,338 | ₩2,418 | ₩2,332 | ₩2,365 | +1.14% | 2.2만 |
|---|
| 2026.09.02 | ₩2,378 | ₩2,445 | ₩2,324 | ₩2,324 | -2.25% | 5.7만 |
|---|
| 2026.09.01 | ₩2,485 | ₩2,499 | ₩2,371 | ₩2,378 | -4.30% | 4.3만 |
|---|
| 2026.08.31 | ₩2,485 | ₩2,498 | ₩2,445 | ₩2,485 | 0.00% | 2.8만 |
|---|
| 2026.08.28 | ₩2,511 | ₩2,565 | ₩2,471 | ₩2,498 | -0.53% | 2.1만 |
|---|
| 2026.08.27 | ₩2,739 | ₩2,739 | ₩2,498 | ₩2,511 | -8.29% | 7.2만 |
|---|
| 2026.08.26 | ₩2,859 | ₩2,886 | ₩2,672 | ₩2,672 | -6.54% | 6.6만 |
|---|
| 2026.08.25 | ₩2,592 | ₩2,966 | ₩2,592 | ₩2,859 | +10.31% | 13.9만 |
|---|
| 2026.08.24 | ₩2,618 | ₩2,618 | ₩2,538 | ₩2,565 | -2.04% | 4.9만 |
|---|
| 2026.08.21 | ₩2,485 | ₩2,618 | ₩2,485 | ₩2,605 | +4.84% | 9.5만 |
|---|
| 2026.08.20 | ₩2,431 | ₩2,578 | ₩2,431 | ₩2,485 | +2.20% | 4.4만 |
|---|
| 2026.08.19 | ₩2,605 | ₩2,605 | ₩2,433 | ₩2,458 | -5.64% | 1.8만 |
|---|
| 2026.08.18 | ₩2,511 | ₩2,592 | ₩2,478 | ₩2,525 | +0.53% | 3.9만 |
|---|
| 2026.08.17 | ₩2,391 | ₩2,658 | ₩2,385 | ₩2,538 | +6.15% | 16.6만 |
|---|
| 2026.08.14 | ₩2,565 | ₩2,658 | ₩2,431 | ₩2,458 | -4.17% | 22.5만 |
|---|
| 2026.08.13 | ₩2,805 | ₩2,912 | ₩2,244 | ₩2,445 | -12.86% | 23.8만 |
|---|
| 2026.08.12 | ₩2,859 | ₩2,926 | ₩2,605 | ₩2,832 | -0.93% | 12.7만 |
|---|
| 2026.08.11 | ₩2,966 | ₩3,113 | ₩2,765 | ₩2,792 | -5.86% | 3.9만 |
|---|
| 2026.08.10 | ₩2,899 | ₩3,020 | ₩2,880 | ₩2,966 | +2.30% | 1.4만 |
|---|
| 2026.08.07 | ₩3,113 | ₩3,113 | ₩2,899 | ₩2,899 | -6.87% | 2.5만 |
|---|
| 2026.08.06 | ₩3,139 | ₩3,142 | ₩3,032 | ₩3,073 | -2.13% | 1.2만 |
|---|
| 2026.08.05 | ₩3,206 | ₩3,300 | ₩3,086 | ₩3,193 | -0.42% | 5.5만 |
|---|
| 2026.08.04 | ₩2,899 | ₩3,193 | ₩2,872 | ₩3,139 | +8.29% | 5.9만 |
|---|
| 2026.08.03 | ₩2,658 | ₩2,939 | ₩2,605 | ₩2,832 | +6.53% | 5.9만 |
|---|
| 2026.07.31 | ₩2,605 | ₩2,672 | ₩2,552 | ₩2,605 | 0.00% | 1.8만 |
|---|
| 2026.07.30 | ₩2,645 | ₩2,698 | ₩2,592 | ₩2,605 | -1.52% | 4.1만 |
|---|
| 2026.07.29 | ₩2,845 | ₩2,845 | ₩2,592 | ₩2,658 | -6.57% | 5.5만 |
|---|
| 2026.07.28 | ₩2,912 | ₩2,912 | ₩2,752 | ₩2,805 | -3.67% | 2.2만 |
|---|
| 2026.07.27 | ₩2,899 | ₩2,912 | ₩2,739 | ₩2,845 | -1.84% | 5.2만 |
|---|
| 2026.07.24 | ₩2,992 | ₩3,166 | ₩2,872 | ₩2,899 | -3.12% | 3만 |
|---|
| 2026.07.23 | ₩2,979 | ₩3,073 | ₩2,926 | ₩2,992 | +0.45% | 1.7만 |
|---|
| 2026.07.22 | ₩3,113 | ₩3,113 | ₩3,006 | ₩3,046 | -2.15% | 8.9천 |
|---|
| 2026.07.21 | ₩3,046 | ₩3,166 | ₩2,992 | ₩3,059 | +0.44% | 2.6만 |
|---|
| 2026.07.20 | ₩3,219 | ₩3,219 | ₩3,006 | ₩3,032 | -5.81% | 2.5만 |
|---|
| 2026.07.17 | ₩3,073 | ₩3,260 | ₩3,026 | ₩3,206 | +4.35% | 2.5만 |
|---|
| 2026.07.16 | ₩3,153 | ₩3,153 | ₩3,066 | ₩3,086 | -2.12% | 1.3만 |
|---|
| 2026.07.15 | ₩3,233 | ₩3,240 | ₩3,153 | ₩3,153 | -2.48% | 1.8만 |
|---|
| 2026.07.14 | ₩3,179 | ₩3,254 | ₩3,113 | ₩3,179 | 0.00% | 2.2만 |
|---|
| 2026.07.13 | ₩3,206 | ₩3,219 | ₩3,113 | ₩3,113 | -2.92% | 1.7만 |
|---|
| 2026.07.10 | ₩3,193 | ₩3,246 | ₩3,139 | ₩3,206 | +0.42% | 1.1만 |
|---|
| 2026.07.09 | ₩3,193 | ₩3,260 | ₩3,113 | ₩3,206 | +0.42% | 3.6만 |
|---|
| 2026.07.08 | ₩3,260 | ₩3,260 | ₩3,099 | ₩3,166 | -2.87% | 2만 |
|---|
| 2026.07.07 | ₩3,286 | ₩3,340 | ₩3,119 | ₩3,219 | -2.03% | 4.9만 |
|---|
| 2026.07.06 | ₩3,246 | ₩3,380 | ₩3,233 | ₩3,300 | +1.65% | 5만 |
|---|
| 2026.07.02 | ₩3,460 | ₩3,473 | ₩3,266 | ₩3,286 | -5.02% | 3.6만 |
|---|
| 2026.07.01 | ₩3,821 | ₩3,821 | ₩3,406 | ₩3,420 | -10.49% | 4.4만 |
|---|
| 2026.06.30 | ₩3,513 | ₩3,553 | ₩3,447 | ₩3,447 | -1.90% | 1.9만 |
|---|
| 2026.06.29 | ₩3,580 | ₩3,600 | ₩3,447 | ₩3,527 | -1.49% | 2.1만 |
|---|
| 2026.06.26 | ₩3,406 | ₩3,580 | ₩3,406 | ₩3,580 | +5.10% | 3.4만 |
|---|
| 2026.06.25 | ₩3,487 | ₩3,573 | ₩3,406 | ₩3,433 | -1.53% | 2.9만 |
|---|
| 2026.06.24 | ₩3,620 | ₩3,647 | ₩3,540 | ₩3,540 | -2.21% | 2.8만 |
|---|
| 2026.06.23 | ₩3,674 | ₩3,700 | ₩3,607 | ₩3,634 | -1.09% | 1.8만 |
|---|
| 2026.06.22 | ₩3,874 | ₩3,936 | ₩3,674 | ₩3,714 | -4.14% | 2.9만 |
|---|
| 2026.06.18 | ₩3,861 | ₩3,968 | ₩3,841 | ₩3,874 | +0.35% | 3.9만 |
|---|
| 2026.06.17 | ₩3,781 | ₩3,954 | ₩3,647 | ₩3,874 | +2.47% | 7.6만 |
|---|
| 2026.06.16 | ₩3,794 | ₩3,881 | ₩3,740 | ₩3,740 | -1.41% | 3.6만 |
|---|
| 2026.06.15 | ₩3,767 | ₩3,941 | ₩3,767 | ₩3,807 | +1.06% | 6.3만 |
|---|
| 2026.06.12 | ₩3,821 | ₩3,902 | ₩3,740 | ₩3,794 | -0.70% | 6만 |
|---|
| 2026.06.11 | ₩3,994 | ₩4,021 | ₩3,821 | ₩3,847 | -3.68% | 4.5만 |
|---|
| 2026.06.10 | ₩4,008 | ₩4,141 | ₩3,914 | ₩3,941 | -1.67% | 7.6만 |
|---|
| 2026.06.09 | ₩3,714 | ₩4,128 | ₩3,714 | ₩4,008 | +7.91% | 6.7만 |
|---|
| 2026.06.08 | ₩3,500 | ₩3,781 | ₩3,380 | ₩3,740 | +6.87% | 7.7만 |
|---|
| 2026.06.05 | ₩3,754 | ₩3,754 | ₩3,447 | ₩3,460 | -7.83% | 8.3만 |
|---|
| 2026.06.04 | ₩3,781 | ₩3,990 | ₩3,781 | ₩3,807 | +0.71% | 2.5만 |
|---|
| 2026.06.03 | ₩3,901 | ₩3,914 | ₩3,754 | ₩3,767 | -3.42% | 3.3만 |
|---|
| 2026.06.02 | ₩3,861 | ₩3,968 | ₩3,720 | ₩3,874 | +0.35% | 4.3만 |
|---|
| 2026.06.01 | ₩3,807 | ₩3,968 | ₩3,668 | ₩3,874 | +1.75% | 4.5만 |
|---|
| 2026.05.29 | ₩3,794 | ₩4,008 | ₩3,781 | ₩3,847 | +1.41% | 5.6만 |
|---|
| 2026.05.28 | ₩3,821 | ₩3,887 | ₩3,794 | ₩3,821 | 0.00% | 4.5만 |
|---|
| 2026.05.27 | ₩3,968 | ₩4,008 | ₩3,781 | ₩3,847 | -3.03% | 7.9만 |
|---|
| 2026.05.26 | ₩3,968 | ₩4,153 | ₩3,901 | ₩3,901 | -1.68% | 6.6만 |
|---|
| 2026.05.22 | ₩3,968 | ₩4,208 | ₩3,887 | ₩4,048 | +2.02% | 5만 |
|---|
| 2026.05.21 | ₩3,847 | ₩3,992 | ₩3,544 | ₩3,954 | +2.78% | 2.6만 |
|---|
| 2026.05.20 | ₩3,740 | ₩3,901 | ₩3,727 | ₩3,794 | +1.43% | 3.3만 |
|---|
| 2026.05.19 | ₩3,714 | ₩3,994 | ₩3,607 | ₩3,740 | +0.72% | 3.6만 |
|---|
| 2026.05.18 | ₩3,781 | ₩3,847 | ₩3,607 | ₩3,674 | -2.83% | 7.5만 |
|---|
| 2026.05.15 | ₩4,021 | ₩4,061 | ₩3,660 | ₩3,794 | -5.65% | 10.9만 |
|---|
| 2026.05.14 | ₩4,302 | ₩4,435 | ₩4,061 | ₩4,061 | -5.59% | 8.1만 |
|---|
| 2026.05.13 | ₩4,074 | ₩4,706 | ₩4,074 | ₩4,408 | +8.20% | 6.5만 |
|---|
| 2026.05.12 | ₩4,355 | ₩4,408 | ₩4,048 | ₩4,155 | -4.60% | 7.7만 |
|---|
| 2026.05.11 | ₩4,408 | ₩4,408 | ₩4,288 | ₩4,328 | -1.82% | 3.4만 |
|---|
| 2026.05.08 | ₩4,622 | ₩4,809 | ₩4,408 | ₩4,408 | -4.62% | 3.6만 |
|---|
| 2026.05.07 | ₩4,702 | ₩4,769 | ₩4,517 | ₩4,649 | -1.14% | 3.1만 |
|---|
| 2026.05.06 | ₩4,462 | ₩4,782 | ₩4,462 | ₩4,702 | +5.39% | 5.5만 |
|---|
| 2026.05.05 | ₩4,368 | ₩4,582 | ₩4,368 | ₩4,489 | +2.75% | 3.7만 |
|---|
| 2026.05.04 | ₩4,408 | ₩4,555 | ₩4,368 | ₩4,368 | -0.91% | 3.6만 |
|---|
| 2026.05.01 | ₩4,448 | ₩4,569 | ₩4,422 | ₩4,435 | -0.30% | 3.2만 |
|---|
| 2026.04.30 | ₩4,462 | ₩4,595 | ₩4,448 | ₩4,448 | -0.30% | 2.7만 |
|---|
| 2026.04.29 | ₩4,609 | ₩4,609 | ₩4,368 | ₩4,489 | -2.61% | 3.9만 |
|---|
| 2026.04.28 | ₩4,849 | ₩4,849 | ₩4,622 | ₩4,622 | -4.68% | 1.6만 |
|---|
| 2026.04.27 | ₩4,769 | ₩4,863 | ₩4,495 | ₩4,796 | +0.56% | 6.7만 |
|---|
| 2026.04.24 | ₩5,143 | ₩5,143 | ₩4,582 | ₩4,769 | -7.27% | 9.1만 |
|---|
| 2026.04.23 | ₩5,370 | ₩5,587 | ₩5,156 | ₩5,183 | -3.48% | 4.7만 |
|---|
| 2026.04.22 | ₩5,504 | ₩5,677 | ₩5,402 | ₩5,464 | -0.73% | 1.6만 |
|---|
| 2026.04.21 | ₩5,651 | ₩5,691 | ₩5,410 | ₩5,424 | -4.02% | 4.7만 |
|---|
| 2026.04.20 | ₩5,397 | ₩5,744 | ₩5,397 | ₩5,677 | +5.20% | 27.4만 |
|---|
| 2026.04.17 | ₩5,504 | ₩5,612 | ₩5,197 | ₩5,384 | -2.18% | 4.4만 |
|---|
| 2026.04.16 | ₩5,437 | ₩5,664 | ₩5,437 | ₩5,490 | +0.98% | 2.4만 |
|---|
| 2026.04.15 | ₩5,531 | ₩5,677 | ₩5,357 | ₩5,477 | -0.97% | 6.4만 |
|---|
| 2026.04.14 | ₩5,344 | ₩5,544 | ₩5,344 | ₩5,410 | +1.25% | 2.8만 |
|---|
| 2026.04.13 | ₩5,370 | ₩5,544 | ₩5,344 | ₩5,344 | -0.50% | 2.3만 |
|---|
| 2026.04.10 | ₩5,450 | ₩5,651 | ₩5,344 | ₩5,357 | -1.72% | 2.9만 |
|---|
| 2026.04.09 | ₩5,437 | ₩5,484 | ₩5,250 | ₩5,344 | -1.72% | 3.2만 |
|---|
| 2026.04.08 | ₩5,250 | ₩5,664 | ₩5,250 | ₩5,384 | +2.54% | 4만 |
|---|
| 2026.04.07 | ₩5,557 | ₩5,651 | ₩5,143 | ₩5,143 | -7.45% | 2.5만 |
|---|
| 2026.04.06 | ₩5,370 | ₩5,718 | ₩5,370 | ₩5,517 | +2.74% | 4.9만 |
|---|
| 2026.04.02 | ₩5,490 | ₩5,584 | ₩5,397 | ₩5,410 | -1.46% | 2.2만 |
|---|
| 2026.04.01 | ₩5,557 | ₩5,744 | ₩5,424 | ₩5,490 | -1.20% | 3만 |
|---|
| 2026.03.31 | ₩5,197 | ₩5,664 | ₩5,050 | ₩5,477 | +5.40% | 7.7만 |
|---|
| 2026.03.30 | ₩5,317 | ₩5,477 | ₩5,130 | ₩5,344 | +0.50% | 6.8만 |
|---|
| 2026.03.27 | ₩5,330 | ₩5,544 | ₩5,090 | ₩5,317 | -0.25% | 4.5만 |
|---|
| 2026.03.26 | ₩5,250 | ₩5,571 | ₩5,237 | ₩5,370 | +2.29% | 2.9만 |
|---|
| 2026.03.25 | ₩5,611 | ₩5,891 | ₩5,237 | ₩5,237 | -6.67% | 4.3만 |
|---|
| 2026.03.24 | ₩5,664 | ₩5,838 | ₩5,464 | ₩5,504 | -2.83% | 3.3만 |
|---|
| 2026.03.23 | ₩5,918 | ₩6,132 | ₩5,290 | ₩5,584 | -5.64% | 7.1만 |
|---|
| 2026.03.20 | ₩5,344 | ₩5,905 | ₩5,344 | ₩5,905 | +10.50% | 15만 |
|---|
| 2026.03.19 | ₩4,836 | ₩5,325 | ₩4,769 | ₩5,223 | +8.01% | 5.7만 |
|---|
| 2026.03.18 | ₩5,090 | ₩5,103 | ₩4,769 | ₩4,876 | -4.20% | 3.7만 |
|---|
| 2026.03.17 | ₩5,237 | ₩5,237 | ₩4,973 | ₩4,996 | -4.59% | 1.9만 |
|---|
| 2026.03.16 | ₩5,504 | ₩5,531 | ₩4,895 | ₩5,156 | -6.31% | 6.5만 |
|---|
| 2026.03.13 | ₩5,744 | ₩5,865 | ₩5,457 | ₩5,464 | -4.88% | 3.7만 |
|---|
| 2026.03.12 | ₩5,718 | ₩5,718 | ₩5,597 | ₩5,611 | -1.87% | 3.8만 |
|---|
| 2026.03.11 | ₩5,464 | ₩5,798 | ₩5,464 | ₩5,544 | +1.47% | 3.7만 |
|---|
| 2026.03.10 | ₩4,903 | ₩5,664 | ₩4,734 | ₩5,531 | +12.81% | 7만 |
|---|
| 2026.03.09 | ₩4,489 | ₩4,929 | ₩4,489 | ₩4,849 | +8.04% | 6.2만 |
|---|
| 2026.03.06 | ₩4,809 | ₩4,909 | ₩4,609 | ₩4,622 | -3.89% | 2.9만 |
|---|
| 2026.03.05 | ₩5,050 | ₩5,056 | ₩4,756 | ₩4,756 | -5.82% | 1.5만 |
|---|
| 2026.03.04 | ₩4,969 | ₩5,330 | ₩4,969 | ₩4,996 | +0.54% | 3.2만 |
|---|
| 2026.03.03 | ₩5,103 | ₩5,103 | ₩4,811 | ₩4,956 | -2.88% | 3만 |
|---|
| 2026.03.02 | ₩5,210 | ₩5,445 | ₩5,090 | ₩5,143 | -1.28% | 7.4만 |
|---|
| 2026.02.27 | ₩5,263 | ₩5,450 | ₩5,210 | ₩5,384 | +2.28% | 3.7만 |
|---|
| 2026.02.26 | ₩5,464 | ₩5,624 | ₩5,210 | ₩5,397 | -1.22% | 4.2만 |
|---|
| 2026.02.25 | ₩5,597 | ₩5,718 | ₩5,477 | ₩5,504 | -1.67% | 3.3만 |
|---|
| 2026.02.24 | ₩5,557 | ₩5,891 | ₩5,424 | ₩5,651 | +1.68% | 6.2만 |
|---|
| 2026.02.23 | ₩5,611 | ₩5,744 | ₩5,504 | ₩5,557 | -0.95% | 3만 |
|---|
| 2026.02.20 | ₩5,637 | ₩5,780 | ₩5,410 | ₩5,571 | -1.18% | 3.4만 |
|---|
| 2026.02.19 | ₩5,691 | ₩5,885 | ₩5,624 | ₩5,637 | -0.94% | 3만 |
|---|
| 2026.02.18 | ₩5,865 | ₩6,145 | ₩5,704 | ₩5,758 | -1.82% | 4.1만 |
|---|
| 2026.02.17 | ₩5,905 | ₩6,185 | ₩5,653 | ₩5,865 | -0.68% | 3.9만 |
|---|
| 2026.02.13 | ₩5,303 | ₩6,225 | ₩5,303 | ₩5,905 | +11.34% | 9.2만 |
|---|
| 2026.02.12 | ₩5,691 | ₩5,691 | ₩5,344 | ₩5,357 | -5.87% | 5만 |
|---|
| 2026.02.11 | ₩6,065 | ₩6,198 | ₩5,504 | ₩5,504 | -9.25% | 7.8만 |
|---|
| 2026.02.10 | ₩6,279 | ₩6,506 | ₩6,011 | ₩6,011 | -4.26% | 5.8만 |
|---|
| 2026.02.09 | ₩6,559 | ₩6,639 | ₩6,132 | ₩6,252 | -4.68% | 5.4만 |
|---|
| 2026.02.06 | ₩6,573 | ₩6,947 | ₩6,136 | ₩6,559 | -0.20% | 6.2만 |
|---|
| 2026.02.05 | ₩6,840 | ₩7,094 | ₩6,412 | ₩6,412 | -6.25% | 9.4만 |
|---|
| 2026.02.04 | ₩7,227 | ₩7,254 | ₩6,546 | ₩6,906 | -4.44% | 9.4만 |
|---|
| 2026.02.03 | ₩7,548 | ₩7,748 | ₩7,134 | ₩7,200 | -4.60% | 5.9만 |
|---|
| 2026.02.02 | ₩7,588 | ₩8,105 | ₩7,374 | ₩7,615 | +0.35% | 8.7만 |
|---|
| 2026.01.30 | ₩8,029 | ₩8,276 | ₩7,427 | ₩7,588 | -5.49% | 10.4만 |
|---|
| 2026.01.29 | ₩8,510 | ₩9,017 | ₩8,043 | ₩8,176 | -3.92% | 14.3만 |
|---|
| 2026.01.28 | ₩7,922 | ₩8,817 | ₩7,761 | ₩8,630 | +8.94% | 13.5만 |
|---|
| 2026.01.27 | ₩7,361 | ₩8,002 | ₩7,227 | ₩7,802 | +5.99% | 7.6만 |
|---|
| 2026.01.26 | ₩7,815 | ₩7,815 | ₩7,227 | ₩7,387 | -5.47% | 9.2만 |
|---|
| 2026.01.23 | ₩8,456 | ₩8,456 | ₩7,454 | ₩7,708 | -8.85% | 13.8만 |
|---|
| 2026.01.22 | ₩8,095 | ₩8,817 | ₩8,015 | ₩8,496 | +4.95% | 15.2만 |
|---|
| 2026.01.21 | ₩8,109 | ₩9,017 | ₩7,868 | ₩7,975 | -1.65% | 20.3만 |
|---|
| 2026.01.20 | ₩7,227 | ₩8,550 | ₩7,187 | ₩8,015 | +10.91% | 26.9만 |
|---|
| 2026.01.16 | ₩7,094 | ₩7,828 | ₩6,840 | ₩7,494 | +5.65% | 19.5만 |
|---|
| 2026.01.15 | ₩7,080 | ₩7,147 | ₩6,813 | ₩6,840 | -3.40% | 5.8만 |
|---|
| 2026.01.14 | ₩6,813 | ₩7,007 | ₩6,773 | ₩6,840 | +0.39% | 5.3만 |
|---|
| 2026.01.13 | ₩6,746 | ₩7,120 | ₩6,746 | ₩6,813 | +0.99% | 7.4만 |
|---|
| 2026.01.12 | ₩6,693 | ₩6,826 | ₩6,626 | ₩6,746 | +0.80% | 6.5만 |
|---|
| 2026.01.09 | ₩6,947 | ₩7,067 | ₩6,760 | ₩6,760 | -2.69% | 3.8만 |
|---|
| 2026.01.08 | ₩6,960 | ₩7,199 | ₩6,853 | ₩6,947 | -0.19% | 5.4만 |
|---|
| 2026.01.07 | ₩6,786 | ₩7,100 | ₩6,773 | ₩6,826 | +0.59% | 5.1만 |
|---|
| 2026.01.06 | ₩7,214 | ₩7,367 | ₩6,778 | ₩6,786 | -5.93% | 4.7만 |
|---|
| 2026.01.05 | ₩7,080 | ₩7,347 | ₩6,814 | ₩7,134 | +0.75% | 4.2만 |
|---|
| 2026.01.02 | ₩6,853 | ₩7,267 | ₩6,412 | ₩7,080 | +3.31% | 4.3만 |
|---|
| 2025.12.31 | ₩6,746 | ₩6,920 | ₩6,679 | ₩6,800 | +0.79% | 7.2만 |
|---|
| 2025.12.30 | ₩6,733 | ₩7,040 | ₩6,733 | ₩6,800 | +0.99% | 9.2만 |
|---|
| 2025.12.29 | ₩6,706 | ₩6,947 | ₩6,506 | ₩6,719 | +0.20% | 8.9만 |
|---|
| 2025.12.26 | ₩7,013 | ₩7,013 | ₩6,693 | ₩6,826 | -2.67% | 2.4만 |
|---|
| 2025.12.24 | ₩6,973 | ₩7,040 | ₩6,679 | ₩7,040 | +0.96% | 4.6만 |
|---|
| 2025.12.23 | ₩6,840 | ₩6,920 | ₩6,733 | ₩6,880 | +0.59% | 7.3만 |
|---|
| 2025.12.22 | ₩6,760 | ₩7,080 | ₩6,642 | ₩6,853 | +1.38% | 4.8만 |
|---|
| 2025.12.19 | ₩6,773 | ₩6,993 | ₩6,653 | ₩6,786 | +0.20% | 5.4만 |
|---|
| 2025.12.18 | ₩6,679 | ₩6,906 | ₩6,546 | ₩6,786 | +1.60% | 6만 |
|---|
| 2025.12.17 | ₩6,800 | ₩6,826 | ₩6,450 | ₩6,626 | -2.55% | 11.1만 |
|---|
| 2025.12.16 | ₩6,719 | ₩6,933 | ₩6,706 | ₩6,800 | +1.19% | 6만 |
|---|
| 2025.12.15 | ₩7,120 | ₩7,334 | ₩6,653 | ₩6,786 | -4.69% | 14.6만 |
|---|
| 2025.12.12 | ₩6,920 | ₩7,327 | ₩6,908 | ₩7,120 | +2.90% | 7.2만 |
|---|
| 2025.12.11 | ₩7,334 | ₩7,334 | ₩6,786 | ₩6,933 | -5.46% | 6.8만 |
|---|
| 2025.12.10 | ₩7,053 | ₩7,561 | ₩6,933 | ₩7,374 | +4.55% | 11.3만 |
|---|
| 2025.12.09 | ₩7,040 | ₩7,040 | ₩6,706 | ₩6,920 | -1.71% | 11만 |
|---|
| 2025.12.08 | ₩7,334 | ₩8,149 | ₩6,746 | ₩6,933 | -5.46% | 39.4만 |
|---|
| 2025.12.05 | ₩6,893 | ₩7,107 | ₩6,813 | ₩7,080 | +2.71% | 9만 |
|---|
| 2025.12.04 | ₩6,813 | ₩7,067 | ₩6,746 | ₩6,800 | -0.20% | 3.8만 |
|---|
| 2025.12.03 | ₩6,880 | ₩7,187 | ₩6,726 | ₩6,866 | -0.19% | 8.7만 |
|---|
| 2025.12.02 | ₩7,080 | ₩7,147 | ₩6,532 | ₩6,840 | -3.40% | 16.3만 |
|---|
| 2025.12.01 | ₩6,626 | ₩7,615 | ₩6,626 | ₩7,160 | +8.06% | 23.2만 |
|---|
| 2025.11.28 | ₩6,626 | ₩6,813 | ₩6,506 | ₩6,639 | +0.20% | 7.8만 |
|---|
| 2025.11.26 | ₩6,840 | ₩6,866 | ₩6,359 | ₩6,679 | -2.34% | 15.2만 |
|---|
| 2025.11.25 | ₩6,118 | ₩6,813 | ₩5,958 | ₩6,773 | +10.70% | 27.7만 |
|---|
| 2025.11.24 | ₩6,826 | ₩7,080 | ₩5,170 | ₩5,958 | -12.72% | 70.1만 |
|---|
| 2025.11.21 | ₩6,599 | ₩7,000 | ₩6,546 | ₩6,866 | +4.05% | 25.7만 |
|---|
| 2025.11.20 | ₩5,998 | ₩6,917 | ₩5,998 | ₩6,733 | +12.25% | 34.7만 |
|---|
| 2025.11.19 | ₩8,015 | ₩8,133 | ₩5,624 | ₩5,824 | -27.33% | 107.1만 |
|---|
| 2025.11.18 | ₩6,853 | ₩8,162 | ₩6,826 | ₩7,989 | +16.57% | 80.4만 |
|---|
| 2025.11.17 | ₩7,013 | ₩7,681 | ₩6,679 | ₩6,826 | -2.67% | 56.8만 |
|---|
| 2025.11.14 | ₩6,693 | ₩7,080 | ₩6,479 | ₩6,933 | +3.59% | 78.7만 |
|---|
| 2025.11.13 | ₩6,092 | ₩7,708 | ₩6,025 | ₩6,880 | +12.94% | 251.7만 |
|---|
| 2025.11.12 | ₩4,248 | ₩6,653 | ₩4,208 | ₩6,305 | +48.43% | 803.9만 |
|---|
| 2025.11.11 | ₩4,008 | ₩4,208 | ₩3,968 | ₩4,074 | +1.67% | 109.5만 |
|---|
| 2025.11.10 | ₩3,714 | ₩4,235 | ₩3,660 | ₩4,008 | +7.91% | 33.4만 |
|---|
| 2025.11.07 | ₩3,473 | ₩3,660 | ₩3,286 | ₩3,634 | +4.62% | 46.1만 |
|---|
| 2025.11.06 | ₩3,513 | ₩3,647 | ₩3,487 | ₩3,513 | 0.00% | 27.9만 |
|---|
| 2025.11.05 | ₩3,553 | ₩3,620 | ₩3,487 | ₩3,553 | 0.00% | 3.2만 |
|---|
| 2025.11.04 | ₩3,647 | ₩3,727 | ₩3,540 | ₩3,567 | -2.20% | 3.5만 |
|---|
| 2025.11.03 | ₩3,727 | ₩3,779 | ₩3,620 | ₩3,727 | 0.00% | 8.2만 |
|---|
| 2025.10.31 | ₩3,874 | ₩3,914 | ₩3,700 | ₩3,740 | -3.45% | 9.4만 |
|---|
| 2025.10.30 | ₩3,821 | ₩3,954 | ₩3,821 | ₩3,874 | +1.40% | 6.3만 |
|---|
| 2025.10.29 | ₩4,048 | ₩4,315 | ₩3,740 | ₩3,887 | -3.96% | 24.3만 |
|---|
| 2025.10.28 | ₩3,794 | ₩4,034 | ₩3,620 | ₩4,008 | +5.63% | 18.8만 |
|---|
| 2025.10.27 | ₩3,460 | ₩3,727 | ₩3,433 | ₩3,647 | +5.41% | 15.5만 |
|---|
| 2025.10.24 | ₩3,700 | ₩3,740 | ₩3,487 | ₩3,487 | -5.78% | 2.9만 |
|---|
| 2025.10.23 | ₩3,553 | ₩3,718 | ₩3,553 | ₩3,634 | +2.26% | 2.4만 |
|---|
| 2025.10.22 | ₩3,914 | ₩3,981 | ₩3,500 | ₩3,620 | -7.51% | 5.2만 |
|---|
| 2025.10.21 | ₩3,874 | ₩4,034 | ₩3,807 | ₩3,981 | +2.76% | 34.3만 |
|---|
| 2025.10.20 | ₩3,594 | ₩3,981 | ₩3,567 | ₩3,874 | +7.81% | 12.7만 |
|---|
| 2025.10.17 | ₩3,647 | ₩3,874 | ₩3,607 | ₩3,740 | +2.56% | 10.4만 |
|---|
| 2025.10.16 | ₩3,954 | ₩3,968 | ₩3,540 | ₩3,647 | -7.77% | 6.3만 |
|---|
| 2025.10.15 | ₩4,034 | ₩4,074 | ₩3,821 | ₩3,954 | -1.99% | 4.1만 |
|---|
| 2025.10.14 | ₩3,994 | ₩4,128 | ₩3,874 | ₩4,048 | +1.34% | 8만 |
|---|
| 2025.10.13 | ₩4,155 | ₩4,208 | ₩4,008 | ₩4,048 | -2.57% | 8.9만 |
|---|
| 2025.10.10 | ₩4,355 | ₩4,555 | ₩4,034 | ₩4,034 | -7.36% | 10.4만 |
|---|