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 | ₩2,069 | ₩2,194 | ₩2,044 | ₩2,082 | +0.65% | 3.6만 |
| 2026.10.08 | ₩2,136 | ₩2,136 | ₩2,042 | ₩2,082 | -2.50% | 10.1만 |
| 2026.10.07 | ₩2,109 | ₩2,242 | ₩2,069 | ₩2,162 | +2.53% | 7.5만 |
| 2026.10.06 | ₩2,082 | ₩2,173 | ₩2,082 | ₩2,149 | +3.21% | 3.1만 |
| 2026.10.05 | ₩2,082 | ₩2,149 | ₩1,976 | ₩2,082 | 0.00% | 5.9만 |
| 2026.10.02 | ₩2,096 | ₩2,162 | ₩2,042 | ₩2,109 | +0.64% | 8.6만 |
| 2026.10.01 | ₩2,283 | ₩2,289 | ₩2,096 | ₩2,109 | -7.60% | 8.2만 |
| 2026.09.30 | ₩2,368 | ₩2,416 | ₩2,283 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,283 |
| -3.61% |
| 6.9만 |
| 2026.09.29 | ₩2,429 | ₩2,443 | ₩2,376 | ₩2,389 | -1.65% | 6.1만 |
|---|
| 2026.09.28 | ₩2,590 | ₩2,590 | ₩2,376 | ₩2,416 | -6.70% | 10.4만 |
|---|
| 2026.09.25 | ₩2,616 | ₩2,616 | ₩2,444 | ₩2,590 | -1.02% | 10.5만 |
|---|
| 2026.09.24 | ₩2,683 | ₩2,803 | ₩2,579 | ₩2,670 | -0.50% | 19.7만 |
|---|
| 2026.09.23 | ₩2,630 | ₩2,643 | ₩2,483 | ₩2,563 | -2.54% | 17.5만 |
|---|
| 2026.09.22 | ₩2,796 | ₩2,830 | ₩2,616 | ₩2,683 | -4.06% | 30.3만 |
|---|
| 2026.09.21 | ₩3,043 | ₩3,130 | ₩2,670 | ₩2,723 | -10.53% | 134.9만 |
|---|
| 2026.09.18 | ₩2,336 | ₩2,670 | ₩2,336 | ₩2,549 | +9.14% | 54.6만 |
|---|
| 2026.09.17 | ₩2,216 | ₩2,323 | ₩2,176 | ₩2,176 | -1.81% | 10.5만 |
|---|
| 2026.09.16 | ₩2,389 | ₩2,630 | ₩2,176 | ₩2,176 | -8.94% | 45만 |
|---|
| 2026.09.15 | ₩2,042 | ₩2,240 | ₩1,962 | ₩2,202 | +7.84% | 19.9만 |
|---|
| 2026.09.14 | ₩2,176 | ₩2,176 | ₩2,014 | ₩2,042 | -6.13% | 8만 |
|---|
| 2026.09.11 | ₩2,269 | ₩2,316 | ₩2,176 | ₩2,189 | -3.53% | 3.1만 |
|---|
| 2026.09.10 | ₩2,283 | ₩2,323 | ₩2,248 | ₩2,269 | -0.58% | 8.3만 |
|---|
| 2026.09.09 | ₩2,376 | ₩2,395 | ₩2,283 | ₩2,283 | -3.93% | 5.2만 |
|---|
| 2026.09.08 | ₩2,363 | ₩2,536 | ₩2,349 | ₩2,376 | +0.56% | 6.8만 |
|---|
| 2026.09.04 | ₩2,363 | ₩2,436 | ₩2,349 | ₩2,376 | +0.56% | 2.6만 |
|---|
| 2026.09.03 | ₩2,336 | ₩2,416 | ₩2,331 | ₩2,363 | +1.14% | 2.2만 |
|---|
| 2026.09.02 | ₩2,376 | ₩2,443 | ₩2,323 | ₩2,323 | -2.25% | 5.7만 |
|---|
| 2026.09.01 | ₩2,483 | ₩2,497 | ₩2,369 | ₩2,376 | -4.30% | 4.3만 |
|---|
| 2026.08.31 | ₩2,483 | ₩2,496 | ₩2,443 | ₩2,483 | 0.00% | 2.8만 |
|---|
| 2026.08.28 | ₩2,509 | ₩2,563 | ₩2,469 | ₩2,496 | -0.53% | 2.1만 |
|---|
| 2026.08.27 | ₩2,736 | ₩2,736 | ₩2,496 | ₩2,509 | -8.29% | 7.2만 |
|---|
| 2026.08.26 | ₩2,856 | ₩2,883 | ₩2,670 | ₩2,670 | -6.54% | 6.6만 |
|---|
| 2026.08.25 | ₩2,590 | ₩2,963 | ₩2,590 | ₩2,856 | +10.31% | 13.9만 |
|---|
| 2026.08.24 | ₩2,616 | ₩2,616 | ₩2,536 | ₩2,563 | -2.04% | 4.9만 |
|---|
| 2026.08.21 | ₩2,483 | ₩2,616 | ₩2,483 | ₩2,603 | +4.84% | 9.5만 |
|---|
| 2026.08.20 | ₩2,429 | ₩2,576 | ₩2,429 | ₩2,483 | +2.20% | 4.4만 |
|---|
| 2026.08.19 | ₩2,603 | ₩2,603 | ₩2,431 | ₩2,456 | -5.64% | 1.8만 |
|---|
| 2026.08.18 | ₩2,509 | ₩2,590 | ₩2,476 | ₩2,523 | +0.53% | 3.9만 |
|---|
| 2026.08.17 | ₩2,389 | ₩2,656 | ₩2,383 | ₩2,536 | +6.15% | 16.6만 |
|---|
| 2026.08.14 | ₩2,563 | ₩2,656 | ₩2,429 | ₩2,456 | -4.17% | 22.5만 |
|---|
| 2026.08.13 | ₩2,803 | ₩2,910 | ₩2,242 | ₩2,443 | -12.86% | 23.8만 |
|---|
| 2026.08.12 | ₩2,856 | ₩2,923 | ₩2,603 | ₩2,830 | -0.93% | 12.7만 |
|---|
| 2026.08.11 | ₩2,963 | ₩3,110 | ₩2,763 | ₩2,790 | -5.86% | 3.9만 |
|---|
| 2026.08.10 | ₩2,897 | ₩3,018 | ₩2,878 | ₩2,963 | +2.30% | 1.4만 |
|---|
| 2026.08.07 | ₩3,110 | ₩3,110 | ₩2,897 | ₩2,897 | -6.87% | 2.5만 |
|---|
| 2026.08.06 | ₩3,137 | ₩3,139 | ₩3,030 | ₩3,070 | -2.13% | 1.2만 |
|---|
| 2026.08.05 | ₩3,204 | ₩3,297 | ₩3,083 | ₩3,190 | -0.42% | 5.5만 |
|---|
| 2026.08.04 | ₩2,897 | ₩3,190 | ₩2,870 | ₩3,137 | +8.29% | 5.9만 |
|---|
| 2026.08.03 | ₩2,656 | ₩2,937 | ₩2,603 | ₩2,830 | +6.53% | 5.9만 |
|---|
| 2026.07.31 | ₩2,603 | ₩2,670 | ₩2,549 | ₩2,603 | 0.00% | 1.8만 |
|---|
| 2026.07.30 | ₩2,643 | ₩2,696 | ₩2,590 | ₩2,603 | -1.52% | 4.1만 |
|---|
| 2026.07.29 | ₩2,843 | ₩2,843 | ₩2,590 | ₩2,656 | -6.57% | 5.5만 |
|---|
| 2026.07.28 | ₩2,910 | ₩2,910 | ₩2,750 | ₩2,803 | -3.67% | 2.2만 |
|---|
| 2026.07.27 | ₩2,897 | ₩2,910 | ₩2,736 | ₩2,843 | -1.84% | 5.2만 |
|---|
| 2026.07.24 | ₩2,990 | ₩3,163 | ₩2,870 | ₩2,897 | -3.12% | 3만 |
|---|
| 2026.07.23 | ₩2,977 | ₩3,070 | ₩2,923 | ₩2,990 | +0.45% | 1.7만 |
|---|
| 2026.07.22 | ₩3,110 | ₩3,110 | ₩3,003 | ₩3,043 | -2.15% | 8.9천 |
|---|
| 2026.07.21 | ₩3,043 | ₩3,163 | ₩2,990 | ₩3,057 | +0.44% | 2.6만 |
|---|
| 2026.07.20 | ₩3,217 | ₩3,217 | ₩3,003 | ₩3,030 | -5.81% | 2.5만 |
|---|
| 2026.07.17 | ₩3,070 | ₩3,257 | ₩3,023 | ₩3,204 | +4.35% | 2.5만 |
|---|
| 2026.07.16 | ₩3,150 | ₩3,150 | ₩3,063 | ₩3,083 | -2.12% | 1.3만 |
|---|
| 2026.07.15 | ₩3,230 | ₩3,237 | ₩3,150 | ₩3,150 | -2.48% | 1.8만 |
|---|
| 2026.07.14 | ₩3,177 | ₩3,252 | ₩3,110 | ₩3,177 | 0.00% | 2.2만 |
|---|
| 2026.07.13 | ₩3,204 | ₩3,217 | ₩3,110 | ₩3,110 | -2.92% | 1.7만 |
|---|
| 2026.07.10 | ₩3,190 | ₩3,244 | ₩3,137 | ₩3,204 | +0.42% | 1.1만 |
|---|
| 2026.07.09 | ₩3,190 | ₩3,257 | ₩3,110 | ₩3,204 | +0.42% | 3.6만 |
|---|
| 2026.07.08 | ₩3,257 | ₩3,257 | ₩3,097 | ₩3,163 | -2.87% | 2만 |
|---|
| 2026.07.07 | ₩3,284 | ₩3,337 | ₩3,117 | ₩3,217 | -2.03% | 4.9만 |
|---|
| 2026.07.06 | ₩3,244 | ₩3,377 | ₩3,230 | ₩3,297 | +1.65% | 5만 |
|---|
| 2026.07.02 | ₩3,457 | ₩3,471 | ₩3,264 | ₩3,284 | -5.02% | 3.6만 |
|---|
| 2026.07.01 | ₩3,818 | ₩3,818 | ₩3,404 | ₩3,417 | -10.49% | 4.4만 |
|---|
| 2026.06.30 | ₩3,511 | ₩3,551 | ₩3,444 | ₩3,444 | -1.90% | 1.9만 |
|---|
| 2026.06.29 | ₩3,577 | ₩3,597 | ₩3,444 | ₩3,524 | -1.49% | 2.1만 |
|---|
| 2026.06.26 | ₩3,404 | ₩3,577 | ₩3,404 | ₩3,577 | +5.10% | 3.4만 |
|---|
| 2026.06.25 | ₩3,484 | ₩3,571 | ₩3,404 | ₩3,430 | -1.53% | 2.9만 |
|---|
| 2026.06.24 | ₩3,617 | ₩3,644 | ₩3,537 | ₩3,537 | -2.21% | 2.8만 |
|---|
| 2026.06.23 | ₩3,671 | ₩3,697 | ₩3,604 | ₩3,631 | -1.09% | 1.8만 |
|---|
| 2026.06.22 | ₩3,871 | ₩3,932 | ₩3,671 | ₩3,711 | -4.14% | 2.9만 |
|---|
| 2026.06.18 | ₩3,858 | ₩3,964 | ₩3,838 | ₩3,871 | +0.35% | 3.9만 |
|---|
| 2026.06.17 | ₩3,778 | ₩3,951 | ₩3,644 | ₩3,871 | +2.47% | 7.6만 |
|---|
| 2026.06.16 | ₩3,791 | ₩3,878 | ₩3,737 | ₩3,737 | -1.41% | 3.6만 |
|---|
| 2026.06.15 | ₩3,764 | ₩3,938 | ₩3,764 | ₩3,804 | +1.06% | 6.3만 |
|---|
| 2026.06.12 | ₩3,818 | ₩3,899 | ₩3,737 | ₩3,791 | -0.70% | 6만 |
|---|
| 2026.06.11 | ₩3,991 | ₩4,018 | ₩3,818 | ₩3,844 | -3.68% | 4.5만 |
|---|
| 2026.06.10 | ₩4,004 | ₩4,138 | ₩3,911 | ₩3,938 | -1.67% | 7.6만 |
|---|
| 2026.06.09 | ₩3,711 | ₩4,125 | ₩3,711 | ₩4,004 | +7.91% | 6.7만 |
|---|
| 2026.06.08 | ₩3,497 | ₩3,778 | ₩3,377 | ₩3,737 | +6.87% | 7.7만 |
|---|
| 2026.06.05 | ₩3,751 | ₩3,751 | ₩3,444 | ₩3,457 | -7.83% | 8.3만 |
|---|
| 2026.06.04 | ₩3,778 | ₩3,987 | ₩3,778 | ₩3,804 | +0.71% | 2.5만 |
|---|
| 2026.06.03 | ₩3,898 | ₩3,911 | ₩3,751 | ₩3,764 | -3.42% | 3.3만 |
|---|
| 2026.06.02 | ₩3,858 | ₩3,964 | ₩3,717 | ₩3,871 | +0.35% | 4.3만 |
|---|
| 2026.06.01 | ₩3,804 | ₩3,964 | ₩3,665 | ₩3,871 | +1.75% | 4.5만 |
|---|
| 2026.05.29 | ₩3,791 | ₩4,004 | ₩3,778 | ₩3,844 | +1.41% | 5.6만 |
|---|
| 2026.05.28 | ₩3,818 | ₩3,884 | ₩3,791 | ₩3,818 | 0.00% | 4.5만 |
|---|
| 2026.05.27 | ₩3,964 | ₩4,004 | ₩3,778 | ₩3,844 | -3.03% | 7.9만 |
|---|
| 2026.05.26 | ₩3,964 | ₩4,150 | ₩3,898 | ₩3,898 | -1.68% | 6.6만 |
|---|
| 2026.05.22 | ₩3,964 | ₩4,205 | ₩3,884 | ₩4,044 | +2.02% | 5만 |
|---|
| 2026.05.21 | ₩3,844 | ₩3,988 | ₩3,541 | ₩3,951 | +2.78% | 2.6만 |
|---|
| 2026.05.20 | ₩3,737 | ₩3,898 | ₩3,724 | ₩3,791 | +1.43% | 3.3만 |
|---|
| 2026.05.19 | ₩3,711 | ₩3,991 | ₩3,604 | ₩3,737 | +0.72% | 3.6만 |
|---|
| 2026.05.18 | ₩3,778 | ₩3,844 | ₩3,604 | ₩3,671 | -2.83% | 7.5만 |
|---|
| 2026.05.15 | ₩4,018 | ₩4,058 | ₩3,657 | ₩3,791 | -5.65% | 10.9만 |
|---|
| 2026.05.14 | ₩4,298 | ₩4,432 | ₩4,058 | ₩4,058 | -5.59% | 8.1만 |
|---|
| 2026.05.13 | ₩4,071 | ₩4,703 | ₩4,071 | ₩4,405 | +8.20% | 6.5만 |
|---|
| 2026.05.12 | ₩4,351 | ₩4,405 | ₩4,044 | ₩4,151 | -4.60% | 7.7만 |
|---|
| 2026.05.11 | ₩4,405 | ₩4,405 | ₩4,285 | ₩4,325 | -1.82% | 3.4만 |
|---|
| 2026.05.08 | ₩4,618 | ₩4,805 | ₩4,405 | ₩4,405 | -4.62% | 3.6만 |
|---|
| 2026.05.07 | ₩4,699 | ₩4,765 | ₩4,513 | ₩4,645 | -1.14% | 3.1만 |
|---|
| 2026.05.06 | ₩4,458 | ₩4,779 | ₩4,458 | ₩4,699 | +5.39% | 5.5만 |
|---|
| 2026.05.05 | ₩4,365 | ₩4,578 | ₩4,365 | ₩4,485 | +2.75% | 3.7만 |
|---|
| 2026.05.04 | ₩4,405 | ₩4,552 | ₩4,365 | ₩4,365 | -0.91% | 3.6만 |
|---|
| 2026.05.01 | ₩4,445 | ₩4,565 | ₩4,418 | ₩4,432 | -0.30% | 3.2만 |
|---|
| 2026.04.30 | ₩4,458 | ₩4,592 | ₩4,445 | ₩4,445 | -0.30% | 2.7만 |
|---|
| 2026.04.29 | ₩4,605 | ₩4,605 | ₩4,365 | ₩4,485 | -2.61% | 3.9만 |
|---|
| 2026.04.28 | ₩4,845 | ₩4,845 | ₩4,618 | ₩4,618 | -4.68% | 1.6만 |
|---|
| 2026.04.27 | ₩4,765 | ₩4,859 | ₩4,492 | ₩4,792 | +0.56% | 6.7만 |
|---|
| 2026.04.24 | ₩5,139 | ₩5,139 | ₩4,578 | ₩4,765 | -7.27% | 9.1만 |
|---|
| 2026.04.23 | ₩5,366 | ₩5,582 | ₩5,152 | ₩5,179 | -3.48% | 4.7만 |
|---|
| 2026.04.22 | ₩5,499 | ₩5,673 | ₩5,398 | ₩5,459 | -0.73% | 1.6만 |
|---|
| 2026.04.21 | ₩5,646 | ₩5,686 | ₩5,406 | ₩5,419 | -4.02% | 4.7만 |
|---|
| 2026.04.20 | ₩5,393 | ₩5,740 | ₩5,393 | ₩5,673 | +5.20% | 27.4만 |
|---|
| 2026.04.17 | ₩5,499 | ₩5,608 | ₩5,192 | ₩5,379 | -2.18% | 4.4만 |
|---|
| 2026.04.16 | ₩5,433 | ₩5,660 | ₩5,433 | ₩5,486 | +0.98% | 2.4만 |
|---|
| 2026.04.15 | ₩5,526 | ₩5,673 | ₩5,353 | ₩5,473 | -0.97% | 6.4만 |
|---|
| 2026.04.14 | ₩5,339 | ₩5,539 | ₩5,339 | ₩5,406 | +1.25% | 2.8만 |
|---|
| 2026.04.13 | ₩5,366 | ₩5,539 | ₩5,339 | ₩5,339 | -0.50% | 2.3만 |
|---|
| 2026.04.10 | ₩5,446 | ₩5,646 | ₩5,339 | ₩5,353 | -1.72% | 2.9만 |
|---|
| 2026.04.09 | ₩5,433 | ₩5,479 | ₩5,246 | ₩5,339 | -1.72% | 3.2만 |
|---|
| 2026.04.08 | ₩5,246 | ₩5,660 | ₩5,246 | ₩5,379 | +2.54% | 4만 |
|---|
| 2026.04.07 | ₩5,553 | ₩5,646 | ₩5,139 | ₩5,139 | -7.45% | 2.5만 |
|---|
| 2026.04.06 | ₩5,366 | ₩5,713 | ₩5,366 | ₩5,513 | +2.74% | 4.9만 |
|---|
| 2026.04.02 | ₩5,486 | ₩5,580 | ₩5,393 | ₩5,406 | -1.46% | 2.2만 |
|---|
| 2026.04.01 | ₩5,553 | ₩5,740 | ₩5,419 | ₩5,486 | -1.20% | 3만 |
|---|
| 2026.03.31 | ₩5,192 | ₩5,660 | ₩5,046 | ₩5,473 | +5.40% | 7.7만 |
|---|
| 2026.03.30 | ₩5,313 | ₩5,473 | ₩5,126 | ₩5,339 | +0.50% | 6.8만 |
|---|
| 2026.03.27 | ₩5,326 | ₩5,539 | ₩5,086 | ₩5,313 | -0.25% | 4.5만 |
|---|
| 2026.03.26 | ₩5,246 | ₩5,566 | ₩5,232 | ₩5,366 | +2.29% | 2.9만 |
|---|
| 2026.03.25 | ₩5,606 | ₩5,887 | ₩5,232 | ₩5,232 | -6.67% | 4.3만 |
|---|
| 2026.03.24 | ₩5,660 | ₩5,833 | ₩5,459 | ₩5,499 | -2.83% | 3.3만 |
|---|
| 2026.03.23 | ₩5,913 | ₩6,127 | ₩5,286 | ₩5,580 | -5.64% | 7.1만 |
|---|
| 2026.03.20 | ₩5,339 | ₩5,900 | ₩5,339 | ₩5,900 | +10.50% | 15만 |
|---|
| 2026.03.19 | ₩4,832 | ₩5,321 | ₩4,765 | ₩5,219 | +8.01% | 5.7만 |
|---|
| 2026.03.18 | ₩5,086 | ₩5,099 | ₩4,765 | ₩4,872 | -4.20% | 3.7만 |
|---|
| 2026.03.17 | ₩5,232 | ₩5,232 | ₩4,969 | ₩4,992 | -4.59% | 1.9만 |
|---|
| 2026.03.16 | ₩5,499 | ₩5,526 | ₩4,891 | ₩5,152 | -6.31% | 6.5만 |
|---|
| 2026.03.13 | ₩5,740 | ₩5,860 | ₩5,453 | ₩5,459 | -4.88% | 3.7만 |
|---|
| 2026.03.12 | ₩5,713 | ₩5,713 | ₩5,593 | ₩5,606 | -1.87% | 3.8만 |
|---|
| 2026.03.11 | ₩5,459 | ₩5,793 | ₩5,459 | ₩5,539 | +1.47% | 3.7만 |
|---|
| 2026.03.10 | ₩4,899 | ₩5,660 | ₩4,731 | ₩5,526 | +12.81% | 7만 |
|---|
| 2026.03.09 | ₩4,485 | ₩4,925 | ₩4,485 | ₩4,845 | +8.04% | 6.2만 |
|---|
| 2026.03.06 | ₩4,805 | ₩4,905 | ₩4,605 | ₩4,618 | -3.89% | 2.9만 |
|---|
| 2026.03.05 | ₩5,046 | ₩5,052 | ₩4,752 | ₩4,752 | -5.82% | 1.5만 |
|---|
| 2026.03.04 | ₩4,965 | ₩5,326 | ₩4,965 | ₩4,992 | +0.54% | 3.2만 |
|---|
| 2026.03.03 | ₩5,099 | ₩5,099 | ₩4,807 | ₩4,952 | -2.88% | 3만 |
|---|
| 2026.03.02 | ₩5,206 | ₩5,441 | ₩5,086 | ₩5,139 | -1.28% | 7.4만 |
|---|
| 2026.02.27 | ₩5,259 | ₩5,446 | ₩5,206 | ₩5,379 | +2.28% | 3.7만 |
|---|
| 2026.02.26 | ₩5,459 | ₩5,620 | ₩5,206 | ₩5,393 | -1.22% | 4.2만 |
|---|
| 2026.02.25 | ₩5,593 | ₩5,713 | ₩5,473 | ₩5,499 | -1.67% | 3.3만 |
|---|
| 2026.02.24 | ₩5,553 | ₩5,887 | ₩5,419 | ₩5,646 | +1.68% | 6.2만 |
|---|
| 2026.02.23 | ₩5,606 | ₩5,740 | ₩5,499 | ₩5,553 | -0.95% | 3만 |
|---|
| 2026.02.20 | ₩5,633 | ₩5,776 | ₩5,406 | ₩5,566 | -1.18% | 3.4만 |
|---|
| 2026.02.19 | ₩5,686 | ₩5,880 | ₩5,620 | ₩5,633 | -0.94% | 3만 |
|---|
| 2026.02.18 | ₩5,860 | ₩6,140 | ₩5,700 | ₩5,753 | -1.82% | 4.1만 |
|---|
| 2026.02.17 | ₩5,900 | ₩6,180 | ₩5,649 | ₩5,860 | -0.68% | 3.9만 |
|---|
| 2026.02.13 | ₩5,299 | ₩6,220 | ₩5,299 | ₩5,900 | +11.34% | 9.2만 |
|---|
| 2026.02.12 | ₩5,686 | ₩5,686 | ₩5,339 | ₩5,353 | -5.87% | 5만 |
|---|
| 2026.02.11 | ₩6,060 | ₩6,194 | ₩5,499 | ₩5,499 | -9.25% | 7.8만 |
|---|
| 2026.02.10 | ₩6,274 | ₩6,501 | ₩6,007 | ₩6,007 | -4.26% | 5.8만 |
|---|
| 2026.02.09 | ₩6,554 | ₩6,634 | ₩6,127 | ₩6,247 | -4.68% | 5.4만 |
|---|
| 2026.02.06 | ₩6,567 | ₩6,941 | ₩6,131 | ₩6,554 | -0.20% | 6.2만 |
|---|
| 2026.02.05 | ₩6,834 | ₩7,088 | ₩6,407 | ₩6,407 | -6.25% | 9.4만 |
|---|
| 2026.02.04 | ₩7,221 | ₩7,248 | ₩6,541 | ₩6,901 | -4.44% | 9.4만 |
|---|
| 2026.02.03 | ₩7,542 | ₩7,742 | ₩7,128 | ₩7,195 | -4.60% | 5.9만 |
|---|
| 2026.02.02 | ₩7,582 | ₩8,098 | ₩7,368 | ₩7,608 | +0.35% | 8.7만 |
|---|
| 2026.01.30 | ₩8,022 | ₩8,269 | ₩7,422 | ₩7,582 | -5.49% | 10.4만 |
|---|
| 2026.01.29 | ₩8,503 | ₩9,010 | ₩8,037 | ₩8,169 | -3.92% | 14.3만 |
|---|
| 2026.01.28 | ₩7,915 | ₩8,810 | ₩7,755 | ₩8,623 | +8.94% | 13.5만 |
|---|
| 2026.01.27 | ₩7,355 | ₩7,996 | ₩7,221 | ₩7,795 | +5.99% | 7.6만 |
|---|
| 2026.01.26 | ₩7,809 | ₩7,809 | ₩7,221 | ₩7,381 | -5.47% | 9.2만 |
|---|
| 2026.01.23 | ₩8,449 | ₩8,449 | ₩7,448 | ₩7,702 | -8.85% | 13.8만 |
|---|
| 2026.01.22 | ₩8,089 | ₩8,810 | ₩8,009 | ₩8,489 | +4.95% | 15.2만 |
|---|
| 2026.01.21 | ₩8,102 | ₩9,010 | ₩7,862 | ₩7,969 | -1.65% | 20.3만 |
|---|
| 2026.01.20 | ₩7,221 | ₩8,543 | ₩7,181 | ₩8,009 | +10.91% | 26.9만 |
|---|
| 2026.01.16 | ₩7,088 | ₩7,822 | ₩6,834 | ₩7,488 | +5.65% | 19.5만 |
|---|
| 2026.01.15 | ₩7,074 | ₩7,141 | ₩6,808 | ₩6,834 | -3.40% | 5.8만 |
|---|
| 2026.01.14 | ₩6,808 | ₩7,001 | ₩6,767 | ₩6,834 | +0.39% | 5.3만 |
|---|
| 2026.01.13 | ₩6,741 | ₩7,115 | ₩6,741 | ₩6,808 | +0.99% | 7.4만 |
|---|
| 2026.01.12 | ₩6,687 | ₩6,821 | ₩6,621 | ₩6,741 | +0.80% | 6.5만 |
|---|
| 2026.01.09 | ₩6,941 | ₩7,061 | ₩6,754 | ₩6,754 | -2.69% | 3.8만 |
|---|
| 2026.01.08 | ₩6,954 | ₩7,193 | ₩6,848 | ₩6,941 | -0.19% | 5.4만 |
|---|
| 2026.01.07 | ₩6,781 | ₩7,095 | ₩6,767 | ₩6,821 | +0.59% | 5.1만 |
|---|
| 2026.01.06 | ₩7,208 | ₩7,361 | ₩6,773 | ₩6,781 | -5.93% | 4.7만 |
|---|
| 2026.01.05 | ₩7,074 | ₩7,341 | ₩6,809 | ₩7,128 | +0.75% | 4.2만 |
|---|
| 2026.01.02 | ₩6,848 | ₩7,261 | ₩6,407 | ₩7,074 | +3.31% | 4.3만 |
|---|
| 2025.12.31 | ₩6,741 | ₩6,914 | ₩6,674 | ₩6,794 | +0.79% | 7.2만 |
|---|
| 2025.12.30 | ₩6,727 | ₩7,034 | ₩6,727 | ₩6,794 | +0.99% | 9.2만 |
|---|
| 2025.12.29 | ₩6,701 | ₩6,941 | ₩6,501 | ₩6,714 | +0.20% | 8.9만 |
|---|
| 2025.12.26 | ₩7,008 | ₩7,008 | ₩6,687 | ₩6,821 | -2.67% | 2.4만 |
|---|
| 2025.12.24 | ₩6,968 | ₩7,034 | ₩6,674 | ₩7,034 | +0.96% | 4.6만 |
|---|
| 2025.12.23 | ₩6,834 | ₩6,914 | ₩6,727 | ₩6,874 | +0.59% | 7.3만 |
|---|
| 2025.12.22 | ₩6,754 | ₩7,074 | ₩6,637 | ₩6,848 | +1.38% | 4.8만 |
|---|
| 2025.12.19 | ₩6,767 | ₩6,988 | ₩6,647 | ₩6,781 | +0.20% | 5.4만 |
|---|
| 2025.12.18 | ₩6,674 | ₩6,901 | ₩6,541 | ₩6,781 | +1.60% | 6만 |
|---|
| 2025.12.17 | ₩6,794 | ₩6,821 | ₩6,444 | ₩6,621 | -2.55% | 11.1만 |
|---|
| 2025.12.16 | ₩6,714 | ₩6,928 | ₩6,701 | ₩6,794 | +1.19% | 6만 |
|---|
| 2025.12.15 | ₩7,115 | ₩7,328 | ₩6,647 | ₩6,781 | -4.69% | 14.6만 |
|---|
| 2025.12.12 | ₩6,914 | ₩7,321 | ₩6,902 | ₩7,115 | +2.90% | 7.2만 |
|---|
| 2025.12.11 | ₩7,328 | ₩7,328 | ₩6,781 | ₩6,928 | -5.46% | 6.8만 |
|---|
| 2025.12.10 | ₩7,048 | ₩7,555 | ₩6,928 | ₩7,368 | +4.55% | 11.3만 |
|---|
| 2025.12.09 | ₩7,034 | ₩7,034 | ₩6,701 | ₩6,914 | -1.71% | 11만 |
|---|
| 2025.12.08 | ₩7,328 | ₩8,142 | ₩6,741 | ₩6,928 | -5.46% | 39.4만 |
|---|
| 2025.12.05 | ₩6,888 | ₩7,101 | ₩6,808 | ₩7,074 | +2.71% | 9만 |
|---|
| 2025.12.04 | ₩6,808 | ₩7,061 | ₩6,741 | ₩6,794 | -0.20% | 3.8만 |
|---|
| 2025.12.03 | ₩6,874 | ₩7,181 | ₩6,721 | ₩6,861 | -0.19% | 8.7만 |
|---|
| 2025.12.02 | ₩7,074 | ₩7,141 | ₩6,527 | ₩6,834 | -3.40% | 16.3만 |
|---|
| 2025.12.01 | ₩6,621 | ₩7,608 | ₩6,621 | ₩7,155 | +8.06% | 23.2만 |
|---|
| 2025.11.28 | ₩6,621 | ₩6,808 | ₩6,501 | ₩6,634 | +0.20% | 7.8만 |
|---|
| 2025.11.26 | ₩6,834 | ₩6,861 | ₩6,354 | ₩6,674 | -2.34% | 15.2만 |
|---|
| 2025.11.25 | ₩6,113 | ₩6,808 | ₩5,953 | ₩6,767 | +10.70% | 27.7만 |
|---|
| 2025.11.24 | ₩6,821 | ₩7,074 | ₩5,166 | ₩5,953 | -12.72% | 70.1만 |
|---|
| 2025.11.21 | ₩6,594 | ₩6,994 | ₩6,541 | ₩6,861 | +4.05% | 25.7만 |
|---|
| 2025.11.20 | ₩5,993 | ₩6,912 | ₩5,993 | ₩6,727 | +12.25% | 34.7만 |
|---|
| 2025.11.19 | ₩8,009 | ₩8,126 | ₩5,620 | ₩5,820 | -27.33% | 107.1만 |
|---|
| 2025.11.18 | ₩6,848 | ₩8,156 | ₩6,821 | ₩7,982 | +16.57% | 80.4만 |
|---|
| 2025.11.17 | ₩7,008 | ₩7,675 | ₩6,674 | ₩6,821 | -2.67% | 56.8만 |
|---|
| 2025.11.14 | ₩6,687 | ₩7,074 | ₩6,474 | ₩6,928 | +3.59% | 78.7만 |
|---|
| 2025.11.13 | ₩6,087 | ₩7,702 | ₩6,020 | ₩6,874 | +12.94% | 251.7만 |
|---|
| 2025.11.12 | ₩4,245 | ₩6,647 | ₩4,205 | ₩6,300 | +48.43% | 803.9만 |
|---|
| 2025.11.11 | ₩4,004 | ₩4,205 | ₩3,964 | ₩4,071 | +1.67% | 109.5만 |
|---|
| 2025.11.10 | ₩3,711 | ₩4,231 | ₩3,657 | ₩4,004 | +7.91% | 33.4만 |
|---|
| 2025.11.07 | ₩3,471 | ₩3,657 | ₩3,284 | ₩3,631 | +4.62% | 46.1만 |
|---|
| 2025.11.06 | ₩3,511 | ₩3,644 | ₩3,484 | ₩3,511 | 0.00% | 27.9만 |
|---|
| 2025.11.05 | ₩3,551 | ₩3,617 | ₩3,484 | ₩3,551 | 0.00% | 3.2만 |
|---|
| 2025.11.04 | ₩3,644 | ₩3,724 | ₩3,537 | ₩3,564 | -2.20% | 3.5만 |
|---|
| 2025.11.03 | ₩3,724 | ₩3,776 | ₩3,617 | ₩3,724 | 0.00% | 8.2만 |
|---|
| 2025.10.31 | ₩3,871 | ₩3,911 | ₩3,697 | ₩3,737 | -3.45% | 9.4만 |
|---|
| 2025.10.30 | ₩3,818 | ₩3,951 | ₩3,818 | ₩3,871 | +1.40% | 6.3만 |
|---|
| 2025.10.29 | ₩4,044 | ₩4,311 | ₩3,737 | ₩3,884 | -3.96% | 24.3만 |
|---|
| 2025.10.28 | ₩3,791 | ₩4,031 | ₩3,617 | ₩4,004 | +5.63% | 18.8만 |
|---|
| 2025.10.27 | ₩3,457 | ₩3,724 | ₩3,430 | ₩3,644 | +5.41% | 15.5만 |
|---|
| 2025.10.24 | ₩3,697 | ₩3,737 | ₩3,484 | ₩3,484 | -5.78% | 2.9만 |
|---|
| 2025.10.23 | ₩3,551 | ₩3,715 | ₩3,551 | ₩3,631 | +2.26% | 2.4만 |
|---|
| 2025.10.22 | ₩3,911 | ₩3,978 | ₩3,497 | ₩3,617 | -7.51% | 5.2만 |
|---|
| 2025.10.21 | ₩3,871 | ₩4,031 | ₩3,804 | ₩3,978 | +2.76% | 34.3만 |
|---|
| 2025.10.20 | ₩3,591 | ₩3,978 | ₩3,564 | ₩3,871 | +7.81% | 12.7만 |
|---|
| 2025.10.17 | ₩3,644 | ₩3,871 | ₩3,604 | ₩3,737 | +2.56% | 10.4만 |
|---|
| 2025.10.16 | ₩3,951 | ₩3,964 | ₩3,537 | ₩3,644 | -7.77% | 6.3만 |
|---|
| 2025.10.15 | ₩4,031 | ₩4,071 | ₩3,818 | ₩3,951 | -1.99% | 4.1만 |
|---|
| 2025.10.14 | ₩3,991 | ₩4,125 | ₩3,871 | ₩4,044 | +1.34% | 8만 |
|---|
| 2025.10.13 | ₩4,151 | ₩4,205 | ₩4,004 | ₩4,044 | -2.57% | 8.9만 |
|---|
| 2025.10.10 | ₩4,351 | ₩4,552 | ₩4,031 | ₩4,031 | -7.36% | 10.4만 |
|---|