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 | ₩2,075 | ₩2,201 | ₩2,049 | ₩2,088 | +0.65% | 3.6만 |
| 2026.10.08 | ₩2,142 | ₩2,142 | ₩2,048 | ₩2,088 | -2.50% | 10.1만 |
| 2026.10.07 | ₩2,115 | ₩2,249 | ₩2,075 | ₩2,168 | +2.53% | 7.5만 |
| 2026.10.06 | ₩2,088 | ₩2,179 | ₩2,088 | ₩2,155 | +3.21% | 3.1만 |
| 2026.10.05 | ₩2,088 | ₩2,155 | ₩1,981 | ₩2,088 | 0.00% | 5.9만 |
| 2026.10.02 | ₩2,102 | ₩2,168 | ₩2,048 | ₩2,115 | +0.64% | 8.6만 |
| 2026.10.01 | ₩2,289 | ₩2,296 | ₩2,102 | ₩2,115 | -7.60% | 8.2만 |
| 2026.09.30 | ₩2,375 | ₩2,423 | ₩2,289 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,289 |
| -3.61% |
| 6.9만 |
| 2026.09.29 | ₩2,436 | ₩2,450 | ₩2,383 | ₩2,396 | -1.65% | 6.1만 |
|---|
| 2026.09.28 | ₩2,597 | ₩2,597 | ₩2,383 | ₩2,423 | -6.70% | 10.4만 |
|---|
| 2026.09.25 | ₩2,624 | ₩2,624 | ₩2,451 | ₩2,597 | -1.02% | 10.5만 |
|---|
| 2026.09.24 | ₩2,691 | ₩2,811 | ₩2,586 | ₩2,677 | -0.50% | 19.7만 |
|---|
| 2026.09.23 | ₩2,637 | ₩2,650 | ₩2,490 | ₩2,570 | -2.54% | 17.5만 |
|---|
| 2026.09.22 | ₩2,804 | ₩2,838 | ₩2,624 | ₩2,691 | -4.06% | 30.3만 |
|---|
| 2026.09.21 | ₩3,052 | ₩3,139 | ₩2,677 | ₩2,731 | -10.53% | 134.9만 |
|---|
| 2026.09.18 | ₩2,343 | ₩2,677 | ₩2,343 | ₩2,557 | +9.14% | 54.6만 |
|---|
| 2026.09.17 | ₩2,222 | ₩2,329 | ₩2,182 | ₩2,182 | -1.81% | 10.5만 |
|---|
| 2026.09.16 | ₩2,396 | ₩2,637 | ₩2,182 | ₩2,182 | -8.94% | 45만 |
|---|
| 2026.09.15 | ₩2,048 | ₩2,246 | ₩1,968 | ₩2,209 | +7.84% | 19.9만 |
|---|
| 2026.09.14 | ₩2,182 | ₩2,182 | ₩2,020 | ₩2,048 | -6.13% | 8만 |
|---|
| 2026.09.11 | ₩2,276 | ₩2,322 | ₩2,182 | ₩2,195 | -3.53% | 3.1만 |
|---|
| 2026.09.10 | ₩2,289 | ₩2,329 | ₩2,254 | ₩2,276 | -0.58% | 8.3만 |
|---|
| 2026.09.09 | ₩2,383 | ₩2,401 | ₩2,289 | ₩2,289 | -3.93% | 5.2만 |
|---|
| 2026.09.08 | ₩2,369 | ₩2,543 | ₩2,356 | ₩2,383 | +0.56% | 6.8만 |
|---|
| 2026.09.04 | ₩2,369 | ₩2,443 | ₩2,356 | ₩2,383 | +0.56% | 2.6만 |
|---|
| 2026.09.03 | ₩2,343 | ₩2,423 | ₩2,337 | ₩2,369 | +1.14% | 2.2만 |
|---|
| 2026.09.02 | ₩2,383 | ₩2,450 | ₩2,329 | ₩2,329 | -2.25% | 5.7만 |
|---|
| 2026.09.01 | ₩2,490 | ₩2,504 | ₩2,376 | ₩2,383 | -4.30% | 4.3만 |
|---|
| 2026.08.31 | ₩2,490 | ₩2,503 | ₩2,450 | ₩2,490 | 0.00% | 2.8만 |
|---|
| 2026.08.28 | ₩2,517 | ₩2,570 | ₩2,476 | ₩2,503 | -0.53% | 2.1만 |
|---|
| 2026.08.27 | ₩2,744 | ₩2,744 | ₩2,503 | ₩2,517 | -8.29% | 7.2만 |
|---|
| 2026.08.26 | ₩2,865 | ₩2,891 | ₩2,677 | ₩2,677 | -6.54% | 6.6만 |
|---|
| 2026.08.25 | ₩2,597 | ₩2,972 | ₩2,597 | ₩2,865 | +10.31% | 13.9만 |
|---|
| 2026.08.24 | ₩2,624 | ₩2,624 | ₩2,543 | ₩2,570 | -2.04% | 4.9만 |
|---|
| 2026.08.21 | ₩2,490 | ₩2,624 | ₩2,490 | ₩2,610 | +4.84% | 9.5만 |
|---|
| 2026.08.20 | ₩2,436 | ₩2,583 | ₩2,436 | ₩2,490 | +2.20% | 4.4만 |
|---|
| 2026.08.19 | ₩2,610 | ₩2,610 | ₩2,438 | ₩2,463 | -5.64% | 1.8만 |
|---|
| 2026.08.18 | ₩2,517 | ₩2,597 | ₩2,483 | ₩2,530 | +0.53% | 3.9만 |
|---|
| 2026.08.17 | ₩2,396 | ₩2,664 | ₩2,389 | ₩2,543 | +6.15% | 16.6만 |
|---|
| 2026.08.14 | ₩2,570 | ₩2,664 | ₩2,436 | ₩2,463 | -4.17% | 22.5만 |
|---|
| 2026.08.13 | ₩2,811 | ₩2,918 | ₩2,249 | ₩2,450 | -12.86% | 23.8만 |
|---|
| 2026.08.12 | ₩2,865 | ₩2,931 | ₩2,610 | ₩2,838 | -0.93% | 12.7만 |
|---|
| 2026.08.11 | ₩2,972 | ₩3,119 | ₩2,771 | ₩2,798 | -5.86% | 3.9만 |
|---|
| 2026.08.10 | ₩2,905 | ₩3,027 | ₩2,886 | ₩2,972 | +2.30% | 1.4만 |
|---|
| 2026.08.07 | ₩3,119 | ₩3,119 | ₩2,905 | ₩2,905 | -6.87% | 2.5만 |
|---|
| 2026.08.06 | ₩3,146 | ₩3,148 | ₩3,039 | ₩3,079 | -2.13% | 1.2만 |
|---|
| 2026.08.05 | ₩3,213 | ₩3,306 | ₩3,092 | ₩3,199 | -0.42% | 5.5만 |
|---|
| 2026.08.04 | ₩2,905 | ₩3,199 | ₩2,878 | ₩3,146 | +8.29% | 5.9만 |
|---|
| 2026.08.03 | ₩2,664 | ₩2,945 | ₩2,610 | ₩2,838 | +6.53% | 5.9만 |
|---|
| 2026.07.31 | ₩2,610 | ₩2,677 | ₩2,557 | ₩2,610 | 0.00% | 1.8만 |
|---|
| 2026.07.30 | ₩2,650 | ₩2,704 | ₩2,597 | ₩2,610 | -1.52% | 4.1만 |
|---|
| 2026.07.29 | ₩2,851 | ₩2,851 | ₩2,597 | ₩2,664 | -6.57% | 5.5만 |
|---|
| 2026.07.28 | ₩2,918 | ₩2,918 | ₩2,757 | ₩2,811 | -3.67% | 2.2만 |
|---|
| 2026.07.27 | ₩2,905 | ₩2,918 | ₩2,744 | ₩2,851 | -1.84% | 5.2만 |
|---|
| 2026.07.24 | ₩2,998 | ₩3,172 | ₩2,878 | ₩2,905 | -3.12% | 3만 |
|---|
| 2026.07.23 | ₩2,985 | ₩3,079 | ₩2,931 | ₩2,998 | +0.45% | 1.7만 |
|---|
| 2026.07.22 | ₩3,119 | ₩3,119 | ₩3,012 | ₩3,052 | -2.15% | 8.9천 |
|---|
| 2026.07.21 | ₩3,052 | ₩3,172 | ₩2,998 | ₩3,065 | +0.44% | 2.6만 |
|---|
| 2026.07.20 | ₩3,226 | ₩3,226 | ₩3,012 | ₩3,039 | -5.81% | 2.5만 |
|---|
| 2026.07.17 | ₩3,079 | ₩3,266 | ₩3,032 | ₩3,213 | +4.35% | 2.5만 |
|---|
| 2026.07.16 | ₩3,159 | ₩3,159 | ₩3,072 | ₩3,092 | -2.12% | 1.3만 |
|---|
| 2026.07.15 | ₩3,239 | ₩3,246 | ₩3,159 | ₩3,159 | -2.48% | 1.8만 |
|---|
| 2026.07.14 | ₩3,186 | ₩3,261 | ₩3,119 | ₩3,186 | 0.00% | 2.2만 |
|---|
| 2026.07.13 | ₩3,213 | ₩3,226 | ₩3,119 | ₩3,119 | -2.92% | 1.7만 |
|---|
| 2026.07.10 | ₩3,199 | ₩3,253 | ₩3,146 | ₩3,213 | +0.42% | 1.1만 |
|---|
| 2026.07.09 | ₩3,199 | ₩3,266 | ₩3,119 | ₩3,213 | +0.42% | 3.6만 |
|---|
| 2026.07.08 | ₩3,266 | ₩3,266 | ₩3,106 | ₩3,172 | -2.87% | 2만 |
|---|
| 2026.07.07 | ₩3,293 | ₩3,346 | ₩3,126 | ₩3,226 | -2.03% | 4.9만 |
|---|
| 2026.07.06 | ₩3,253 | ₩3,387 | ₩3,239 | ₩3,306 | +1.65% | 5만 |
|---|
| 2026.07.02 | ₩3,467 | ₩3,480 | ₩3,273 | ₩3,293 | -5.02% | 3.6만 |
|---|
| 2026.07.01 | ₩3,828 | ₩3,828 | ₩3,413 | ₩3,427 | -10.49% | 4.4만 |
|---|
| 2026.06.30 | ₩3,520 | ₩3,561 | ₩3,454 | ₩3,454 | -1.90% | 1.9만 |
|---|
| 2026.06.29 | ₩3,587 | ₩3,607 | ₩3,454 | ₩3,534 | -1.49% | 2.1만 |
|---|
| 2026.06.26 | ₩3,413 | ₩3,587 | ₩3,413 | ₩3,587 | +5.10% | 3.4만 |
|---|
| 2026.06.25 | ₩3,494 | ₩3,581 | ₩3,413 | ₩3,440 | -1.53% | 2.9만 |
|---|
| 2026.06.24 | ₩3,628 | ₩3,654 | ₩3,547 | ₩3,547 | -2.21% | 2.8만 |
|---|
| 2026.06.23 | ₩3,681 | ₩3,708 | ₩3,614 | ₩3,641 | -1.09% | 1.8만 |
|---|
| 2026.06.22 | ₩3,882 | ₩3,943 | ₩3,681 | ₩3,721 | -4.14% | 2.9만 |
|---|
| 2026.06.18 | ₩3,868 | ₩3,976 | ₩3,848 | ₩3,882 | +0.35% | 3.9만 |
|---|
| 2026.06.17 | ₩3,788 | ₩3,962 | ₩3,654 | ₩3,882 | +2.47% | 7.6만 |
|---|
| 2026.06.16 | ₩3,802 | ₩3,889 | ₩3,748 | ₩3,748 | -1.41% | 3.6만 |
|---|
| 2026.06.15 | ₩3,775 | ₩3,949 | ₩3,775 | ₩3,815 | +1.06% | 6.3만 |
|---|
| 2026.06.12 | ₩3,828 | ₩3,910 | ₩3,748 | ₩3,802 | -0.70% | 6만 |
|---|
| 2026.06.11 | ₩4,002 | ₩4,029 | ₩3,828 | ₩3,855 | -3.68% | 4.5만 |
|---|
| 2026.06.10 | ₩4,016 | ₩4,150 | ₩3,922 | ₩3,949 | -1.67% | 7.6만 |
|---|
| 2026.06.09 | ₩3,721 | ₩4,136 | ₩3,721 | ₩4,016 | +7.91% | 6.7만 |
|---|
| 2026.06.08 | ₩3,507 | ₩3,788 | ₩3,387 | ₩3,748 | +6.87% | 7.7만 |
|---|
| 2026.06.05 | ₩3,761 | ₩3,761 | ₩3,454 | ₩3,467 | -7.83% | 8.3만 |
|---|
| 2026.06.04 | ₩3,788 | ₩3,998 | ₩3,788 | ₩3,815 | +0.71% | 2.5만 |
|---|
| 2026.06.03 | ₩3,909 | ₩3,922 | ₩3,761 | ₩3,775 | -3.42% | 3.3만 |
|---|
| 2026.06.02 | ₩3,868 | ₩3,976 | ₩3,728 | ₩3,882 | +0.35% | 4.3만 |
|---|
| 2026.06.01 | ₩3,815 | ₩3,976 | ₩3,676 | ₩3,882 | +1.75% | 4.5만 |
|---|
| 2026.05.29 | ₩3,802 | ₩4,016 | ₩3,788 | ₩3,855 | +1.41% | 5.6만 |
|---|
| 2026.05.28 | ₩3,828 | ₩3,895 | ₩3,802 | ₩3,828 | 0.00% | 4.5만 |
|---|
| 2026.05.27 | ₩3,976 | ₩4,016 | ₩3,788 | ₩3,855 | -3.03% | 7.9만 |
|---|
| 2026.05.26 | ₩3,976 | ₩4,162 | ₩3,909 | ₩3,909 | -1.68% | 6.6만 |
|---|
| 2026.05.22 | ₩3,976 | ₩4,217 | ₩3,895 | ₩4,056 | +2.02% | 5만 |
|---|
| 2026.05.21 | ₩3,855 | ₩4,000 | ₩3,551 | ₩3,962 | +2.78% | 2.6만 |
|---|
| 2026.05.20 | ₩3,748 | ₩3,909 | ₩3,735 | ₩3,802 | +1.43% | 3.3만 |
|---|
| 2026.05.19 | ₩3,721 | ₩4,002 | ₩3,614 | ₩3,748 | +0.72% | 3.6만 |
|---|
| 2026.05.18 | ₩3,788 | ₩3,855 | ₩3,614 | ₩3,681 | -2.83% | 7.5만 |
|---|
| 2026.05.15 | ₩4,029 | ₩4,069 | ₩3,668 | ₩3,802 | -5.65% | 10.9만 |
|---|
| 2026.05.14 | ₩4,310 | ₩4,444 | ₩4,069 | ₩4,069 | -5.59% | 8.1만 |
|---|
| 2026.05.13 | ₩4,083 | ₩4,716 | ₩4,083 | ₩4,417 | +8.20% | 6.5만 |
|---|
| 2026.05.12 | ₩4,364 | ₩4,417 | ₩4,056 | ₩4,163 | -4.60% | 7.7만 |
|---|
| 2026.05.11 | ₩4,417 | ₩4,417 | ₩4,297 | ₩4,337 | -1.82% | 3.4만 |
|---|
| 2026.05.08 | ₩4,631 | ₩4,819 | ₩4,417 | ₩4,417 | -4.62% | 3.6만 |
|---|
| 2026.05.07 | ₩4,712 | ₩4,779 | ₩4,526 | ₩4,658 | -1.14% | 3.1만 |
|---|
| 2026.05.06 | ₩4,471 | ₩4,792 | ₩4,471 | ₩4,712 | +5.39% | 5.5만 |
|---|
| 2026.05.05 | ₩4,377 | ₩4,591 | ₩4,377 | ₩4,498 | +2.75% | 3.7만 |
|---|
| 2026.05.04 | ₩4,417 | ₩4,565 | ₩4,377 | ₩4,377 | -0.91% | 3.6만 |
|---|
| 2026.05.01 | ₩4,457 | ₩4,578 | ₩4,431 | ₩4,444 | -0.30% | 3.2만 |
|---|
| 2026.04.30 | ₩4,471 | ₩4,605 | ₩4,457 | ₩4,457 | -0.30% | 2.7만 |
|---|
| 2026.04.29 | ₩4,618 | ₩4,618 | ₩4,377 | ₩4,498 | -2.61% | 3.9만 |
|---|
| 2026.04.28 | ₩4,859 | ₩4,859 | ₩4,631 | ₩4,631 | -4.68% | 1.6만 |
|---|
| 2026.04.27 | ₩4,779 | ₩4,872 | ₩4,504 | ₩4,806 | +0.56% | 6.7만 |
|---|
| 2026.04.24 | ₩5,154 | ₩5,154 | ₩4,591 | ₩4,779 | -7.27% | 9.1만 |
|---|
| 2026.04.23 | ₩5,381 | ₩5,598 | ₩5,167 | ₩5,194 | -3.48% | 4.7만 |
|---|
| 2026.04.22 | ₩5,515 | ₩5,689 | ₩5,413 | ₩5,475 | -0.73% | 1.6만 |
|---|
| 2026.04.21 | ₩5,662 | ₩5,702 | ₩5,421 | ₩5,435 | -4.02% | 4.7만 |
|---|
| 2026.04.20 | ₩5,408 | ₩5,756 | ₩5,408 | ₩5,689 | +5.20% | 27.4만 |
|---|
| 2026.04.17 | ₩5,515 | ₩5,623 | ₩5,207 | ₩5,394 | -2.18% | 4.4만 |
|---|
| 2026.04.16 | ₩5,448 | ₩5,676 | ₩5,448 | ₩5,502 | +0.98% | 2.4만 |
|---|
| 2026.04.15 | ₩5,542 | ₩5,689 | ₩5,368 | ₩5,488 | -0.97% | 6.4만 |
|---|
| 2026.04.14 | ₩5,354 | ₩5,555 | ₩5,354 | ₩5,421 | +1.25% | 2.8만 |
|---|
| 2026.04.13 | ₩5,381 | ₩5,555 | ₩5,354 | ₩5,354 | -0.50% | 2.3만 |
|---|
| 2026.04.10 | ₩5,461 | ₩5,662 | ₩5,354 | ₩5,368 | -1.72% | 2.9만 |
|---|
| 2026.04.09 | ₩5,448 | ₩5,495 | ₩5,261 | ₩5,354 | -1.72% | 3.2만 |
|---|
| 2026.04.08 | ₩5,261 | ₩5,676 | ₩5,261 | ₩5,394 | +2.54% | 4만 |
|---|
| 2026.04.07 | ₩5,568 | ₩5,662 | ₩5,154 | ₩5,154 | -7.45% | 2.5만 |
|---|
| 2026.04.06 | ₩5,381 | ₩5,729 | ₩5,381 | ₩5,528 | +2.74% | 4.9만 |
|---|
| 2026.04.02 | ₩5,502 | ₩5,595 | ₩5,408 | ₩5,421 | -1.46% | 2.2만 |
|---|
| 2026.04.01 | ₩5,568 | ₩5,756 | ₩5,435 | ₩5,502 | -1.20% | 3만 |
|---|
| 2026.03.31 | ₩5,207 | ₩5,676 | ₩5,060 | ₩5,488 | +5.40% | 7.7만 |
|---|
| 2026.03.30 | ₩5,328 | ₩5,488 | ₩5,140 | ₩5,354 | +0.50% | 6.8만 |
|---|
| 2026.03.27 | ₩5,341 | ₩5,555 | ₩5,100 | ₩5,328 | -0.25% | 4.5만 |
|---|
| 2026.03.26 | ₩5,261 | ₩5,582 | ₩5,247 | ₩5,381 | +2.29% | 2.9만 |
|---|
| 2026.03.25 | ₩5,622 | ₩5,903 | ₩5,247 | ₩5,247 | -6.67% | 4.3만 |
|---|
| 2026.03.24 | ₩5,676 | ₩5,850 | ₩5,475 | ₩5,515 | -2.83% | 3.3만 |
|---|
| 2026.03.23 | ₩5,930 | ₩6,144 | ₩5,301 | ₩5,595 | -5.64% | 7.1만 |
|---|
| 2026.03.20 | ₩5,354 | ₩5,917 | ₩5,354 | ₩5,917 | +10.50% | 15만 |
|---|
| 2026.03.19 | ₩4,846 | ₩5,336 | ₩4,779 | ₩5,234 | +8.01% | 5.7만 |
|---|
| 2026.03.18 | ₩5,100 | ₩5,113 | ₩4,779 | ₩4,886 | -4.20% | 3.7만 |
|---|
| 2026.03.17 | ₩5,247 | ₩5,247 | ₩4,984 | ₩5,006 | -4.59% | 1.9만 |
|---|
| 2026.03.16 | ₩5,515 | ₩5,542 | ₩4,905 | ₩5,167 | -6.31% | 6.5만 |
|---|
| 2026.03.13 | ₩5,756 | ₩5,876 | ₩5,468 | ₩5,475 | -4.88% | 3.7만 |
|---|
| 2026.03.12 | ₩5,729 | ₩5,729 | ₩5,609 | ₩5,622 | -1.87% | 3.8만 |
|---|
| 2026.03.11 | ₩5,475 | ₩5,809 | ₩5,475 | ₩5,555 | +1.47% | 3.7만 |
|---|
| 2026.03.10 | ₩4,913 | ₩5,676 | ₩4,744 | ₩5,542 | +12.81% | 7만 |
|---|
| 2026.03.09 | ₩4,498 | ₩4,939 | ₩4,498 | ₩4,859 | +8.04% | 6.2만 |
|---|
| 2026.03.06 | ₩4,819 | ₩4,919 | ₩4,618 | ₩4,631 | -3.89% | 2.9만 |
|---|
| 2026.03.05 | ₩5,060 | ₩5,067 | ₩4,765 | ₩4,765 | -5.82% | 1.5만 |
|---|
| 2026.03.04 | ₩4,980 | ₩5,341 | ₩4,980 | ₩5,006 | +0.54% | 3.2만 |
|---|
| 2026.03.03 | ₩5,113 | ₩5,113 | ₩4,820 | ₩4,966 | -2.88% | 3만 |
|---|
| 2026.03.02 | ₩5,220 | ₩5,456 | ₩5,100 | ₩5,154 | -1.28% | 7.4만 |
|---|
| 2026.02.27 | ₩5,274 | ₩5,461 | ₩5,220 | ₩5,394 | +2.28% | 3.7만 |
|---|
| 2026.02.26 | ₩5,475 | ₩5,635 | ₩5,220 | ₩5,408 | -1.22% | 4.2만 |
|---|
| 2026.02.25 | ₩5,609 | ₩5,729 | ₩5,488 | ₩5,515 | -1.67% | 3.3만 |
|---|
| 2026.02.24 | ₩5,568 | ₩5,903 | ₩5,435 | ₩5,662 | +1.68% | 6.2만 |
|---|
| 2026.02.23 | ₩5,622 | ₩5,756 | ₩5,515 | ₩5,568 | -0.95% | 3만 |
|---|
| 2026.02.20 | ₩5,649 | ₩5,792 | ₩5,421 | ₩5,582 | -1.18% | 3.4만 |
|---|
| 2026.02.19 | ₩5,702 | ₩5,896 | ₩5,635 | ₩5,649 | -0.94% | 3만 |
|---|
| 2026.02.18 | ₩5,876 | ₩6,157 | ₩5,716 | ₩5,769 | -1.82% | 4.1만 |
|---|
| 2026.02.17 | ₩5,917 | ₩6,198 | ₩5,665 | ₩5,876 | -0.68% | 3.9만 |
|---|
| 2026.02.13 | ₩5,314 | ₩6,238 | ₩5,314 | ₩5,917 | +11.34% | 9.2만 |
|---|
| 2026.02.12 | ₩5,702 | ₩5,702 | ₩5,354 | ₩5,368 | -5.87% | 5만 |
|---|
| 2026.02.11 | ₩6,077 | ₩6,211 | ₩5,515 | ₩5,515 | -9.25% | 7.8만 |
|---|
| 2026.02.10 | ₩6,291 | ₩6,519 | ₩6,024 | ₩6,024 | -4.26% | 5.8만 |
|---|
| 2026.02.09 | ₩6,572 | ₩6,653 | ₩6,144 | ₩6,265 | -4.68% | 5.4만 |
|---|
| 2026.02.06 | ₩6,586 | ₩6,961 | ₩6,148 | ₩6,572 | -0.20% | 6.2만 |
|---|
| 2026.02.05 | ₩6,854 | ₩7,108 | ₩6,425 | ₩6,425 | -6.25% | 9.4만 |
|---|
| 2026.02.04 | ₩7,242 | ₩7,268 | ₩6,559 | ₩6,920 | -4.44% | 9.4만 |
|---|
| 2026.02.03 | ₩7,563 | ₩7,764 | ₩7,148 | ₩7,215 | -4.60% | 5.9만 |
|---|
| 2026.02.02 | ₩7,603 | ₩8,121 | ₩7,389 | ₩7,630 | +0.35% | 8.7만 |
|---|
| 2026.01.30 | ₩8,045 | ₩8,293 | ₩7,443 | ₩7,603 | -5.49% | 10.4만 |
|---|
| 2026.01.29 | ₩8,527 | ₩9,035 | ₩8,060 | ₩8,192 | -3.92% | 14.3만 |
|---|
| 2026.01.28 | ₩7,938 | ₩8,835 | ₩7,777 | ₩8,647 | +8.94% | 13.5만 |
|---|
| 2026.01.27 | ₩7,376 | ₩8,018 | ₩7,242 | ₩7,817 | +5.99% | 7.6만 |
|---|
| 2026.01.26 | ₩7,831 | ₩7,831 | ₩7,242 | ₩7,402 | -5.47% | 9.2만 |
|---|
| 2026.01.23 | ₩8,473 | ₩8,473 | ₩7,469 | ₩7,724 | -8.85% | 13.8만 |
|---|
| 2026.01.22 | ₩8,112 | ₩8,835 | ₩8,031 | ₩8,513 | +4.95% | 15.2만 |
|---|
| 2026.01.21 | ₩8,125 | ₩9,035 | ₩7,884 | ₩7,991 | -1.65% | 20.3만 |
|---|
| 2026.01.20 | ₩7,242 | ₩8,567 | ₩7,202 | ₩8,031 | +10.91% | 26.9만 |
|---|
| 2026.01.16 | ₩7,108 | ₩7,844 | ₩6,854 | ₩7,509 | +5.65% | 19.5만 |
|---|
| 2026.01.15 | ₩7,094 | ₩7,161 | ₩6,827 | ₩6,854 | -3.40% | 5.8만 |
|---|
| 2026.01.14 | ₩6,827 | ₩7,021 | ₩6,787 | ₩6,854 | +0.39% | 5.3만 |
|---|
| 2026.01.13 | ₩6,760 | ₩7,135 | ₩6,760 | ₩6,827 | +0.99% | 7.4만 |
|---|
| 2026.01.12 | ₩6,706 | ₩6,840 | ₩6,639 | ₩6,760 | +0.80% | 6.5만 |
|---|
| 2026.01.09 | ₩6,961 | ₩7,081 | ₩6,773 | ₩6,773 | -2.69% | 3.8만 |
|---|
| 2026.01.08 | ₩6,974 | ₩7,214 | ₩6,867 | ₩6,961 | -0.19% | 5.4만 |
|---|
| 2026.01.07 | ₩6,800 | ₩7,115 | ₩6,787 | ₩6,840 | +0.59% | 5.1만 |
|---|
| 2026.01.06 | ₩7,228 | ₩7,382 | ₩6,792 | ₩6,800 | -5.93% | 4.7만 |
|---|
| 2026.01.05 | ₩7,094 | ₩7,362 | ₩6,828 | ₩7,148 | +0.75% | 4.2만 |
|---|
| 2026.01.02 | ₩6,867 | ₩7,282 | ₩6,425 | ₩7,094 | +3.31% | 4.3만 |
|---|
| 2025.12.31 | ₩6,760 | ₩6,934 | ₩6,693 | ₩6,813 | +0.79% | 7.2만 |
|---|
| 2025.12.30 | ₩6,746 | ₩7,054 | ₩6,746 | ₩6,813 | +0.99% | 9.2만 |
|---|
| 2025.12.29 | ₩6,720 | ₩6,961 | ₩6,519 | ₩6,733 | +0.20% | 8.9만 |
|---|
| 2025.12.26 | ₩7,028 | ₩7,028 | ₩6,706 | ₩6,840 | -2.67% | 2.4만 |
|---|
| 2025.12.24 | ₩6,987 | ₩7,054 | ₩6,693 | ₩7,054 | +0.96% | 4.6만 |
|---|
| 2025.12.23 | ₩6,854 | ₩6,934 | ₩6,746 | ₩6,894 | +0.59% | 7.3만 |
|---|
| 2025.12.22 | ₩6,773 | ₩7,094 | ₩6,655 | ₩6,867 | +1.38% | 4.8만 |
|---|
| 2025.12.19 | ₩6,787 | ₩7,007 | ₩6,666 | ₩6,800 | +0.20% | 5.4만 |
|---|
| 2025.12.18 | ₩6,693 | ₩6,920 | ₩6,559 | ₩6,800 | +1.60% | 6만 |
|---|
| 2025.12.17 | ₩6,813 | ₩6,840 | ₩6,463 | ₩6,639 | -2.55% | 11.1만 |
|---|
| 2025.12.16 | ₩6,733 | ₩6,947 | ₩6,720 | ₩6,813 | +1.19% | 6만 |
|---|
| 2025.12.15 | ₩7,135 | ₩7,349 | ₩6,666 | ₩6,800 | -4.69% | 14.6만 |
|---|
| 2025.12.12 | ₩6,934 | ₩7,342 | ₩6,922 | ₩7,135 | +2.90% | 7.2만 |
|---|
| 2025.12.11 | ₩7,349 | ₩7,349 | ₩6,800 | ₩6,947 | -5.46% | 6.8만 |
|---|
| 2025.12.10 | ₩7,068 | ₩7,576 | ₩6,947 | ₩7,389 | +4.55% | 11.3만 |
|---|
| 2025.12.09 | ₩7,054 | ₩7,054 | ₩6,720 | ₩6,934 | -1.71% | 11만 |
|---|
| 2025.12.08 | ₩7,349 | ₩8,165 | ₩6,760 | ₩6,947 | -5.46% | 39.4만 |
|---|
| 2025.12.05 | ₩6,907 | ₩7,121 | ₩6,827 | ₩7,094 | +2.71% | 9만 |
|---|
| 2025.12.04 | ₩6,827 | ₩7,081 | ₩6,760 | ₩6,813 | -0.20% | 3.8만 |
|---|
| 2025.12.03 | ₩6,894 | ₩7,202 | ₩6,740 | ₩6,880 | -0.19% | 8.7만 |
|---|
| 2025.12.02 | ₩7,094 | ₩7,161 | ₩6,546 | ₩6,854 | -3.40% | 16.3만 |
|---|
| 2025.12.01 | ₩6,639 | ₩7,630 | ₩6,639 | ₩7,175 | +8.06% | 23.2만 |
|---|
| 2025.11.28 | ₩6,639 | ₩6,827 | ₩6,519 | ₩6,653 | +0.20% | 7.8만 |
|---|
| 2025.11.26 | ₩6,854 | ₩6,880 | ₩6,372 | ₩6,693 | -2.34% | 15.2만 |
|---|
| 2025.11.25 | ₩6,131 | ₩6,827 | ₩5,970 | ₩6,787 | +10.70% | 27.7만 |
|---|
| 2025.11.24 | ₩6,840 | ₩7,094 | ₩5,180 | ₩5,970 | -12.72% | 70.1만 |
|---|
| 2025.11.21 | ₩6,613 | ₩7,014 | ₩6,559 | ₩6,880 | +4.05% | 25.7만 |
|---|
| 2025.11.20 | ₩6,010 | ₩6,931 | ₩6,010 | ₩6,746 | +12.25% | 34.7만 |
|---|
| 2025.11.19 | ₩8,031 | ₩8,149 | ₩5,635 | ₩5,836 | -27.33% | 107.1만 |
|---|
| 2025.11.18 | ₩6,867 | ₩8,179 | ₩6,840 | ₩8,005 | +16.57% | 80.4만 |
|---|
| 2025.11.17 | ₩7,028 | ₩7,697 | ₩6,693 | ₩6,840 | -2.67% | 56.8만 |
|---|
| 2025.11.14 | ₩6,706 | ₩7,094 | ₩6,492 | ₩6,947 | +3.59% | 78.7만 |
|---|
| 2025.11.13 | ₩6,104 | ₩7,724 | ₩6,037 | ₩6,894 | +12.94% | 251.7만 |
|---|
| 2025.11.12 | ₩4,257 | ₩6,666 | ₩4,217 | ₩6,318 | +48.43% | 803.9만 |
|---|
| 2025.11.11 | ₩4,016 | ₩4,217 | ₩3,976 | ₩4,083 | +1.67% | 109.5만 |
|---|
| 2025.11.10 | ₩3,721 | ₩4,243 | ₩3,668 | ₩4,016 | +7.91% | 33.4만 |
|---|
| 2025.11.07 | ₩3,480 | ₩3,668 | ₩3,293 | ₩3,641 | +4.62% | 46.1만 |
|---|
| 2025.11.06 | ₩3,520 | ₩3,654 | ₩3,494 | ₩3,520 | 0.00% | 27.9만 |
|---|
| 2025.11.05 | ₩3,561 | ₩3,628 | ₩3,494 | ₩3,561 | 0.00% | 3.2만 |
|---|
| 2025.11.04 | ₩3,654 | ₩3,735 | ₩3,547 | ₩3,574 | -2.20% | 3.5만 |
|---|
| 2025.11.03 | ₩3,735 | ₩3,787 | ₩3,628 | ₩3,735 | 0.00% | 8.2만 |
|---|
| 2025.10.31 | ₩3,882 | ₩3,922 | ₩3,708 | ₩3,748 | -3.45% | 9.4만 |
|---|
| 2025.10.30 | ₩3,828 | ₩3,962 | ₩3,828 | ₩3,882 | +1.40% | 6.3만 |
|---|
| 2025.10.29 | ₩4,056 | ₩4,324 | ₩3,748 | ₩3,895 | -3.96% | 24.3만 |
|---|
| 2025.10.28 | ₩3,802 | ₩4,043 | ₩3,628 | ₩4,016 | +5.63% | 18.8만 |
|---|
| 2025.10.27 | ₩3,467 | ₩3,735 | ₩3,440 | ₩3,654 | +5.41% | 15.5만 |
|---|
| 2025.10.24 | ₩3,708 | ₩3,748 | ₩3,494 | ₩3,494 | -5.78% | 2.9만 |
|---|
| 2025.10.23 | ₩3,561 | ₩3,725 | ₩3,561 | ₩3,641 | +2.26% | 2.4만 |
|---|
| 2025.10.22 | ₩3,922 | ₩3,989 | ₩3,507 | ₩3,628 | -7.51% | 5.2만 |
|---|
| 2025.10.21 | ₩3,882 | ₩4,043 | ₩3,815 | ₩3,989 | +2.76% | 34.3만 |
|---|
| 2025.10.20 | ₩3,601 | ₩3,989 | ₩3,574 | ₩3,882 | +7.81% | 12.7만 |
|---|
| 2025.10.17 | ₩3,654 | ₩3,882 | ₩3,614 | ₩3,748 | +2.56% | 10.4만 |
|---|
| 2025.10.16 | ₩3,962 | ₩3,976 | ₩3,547 | ₩3,654 | -7.77% | 6.3만 |
|---|
| 2025.10.15 | ₩4,043 | ₩4,083 | ₩3,828 | ₩3,962 | -1.99% | 4.1만 |
|---|
| 2025.10.14 | ₩4,002 | ₩4,136 | ₩3,882 | ₩4,056 | +1.34% | 8만 |
|---|
| 2025.10.13 | ₩4,163 | ₩4,217 | ₩4,016 | ₩4,056 | -2.57% | 8.9만 |
|---|
| 2025.10.10 | ₩4,364 | ₩4,565 | ₩4,043 | ₩4,043 | -7.36% | 10.4만 |
|---|