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 | ₩2,076 | ₩2,202 | ₩2,050 | ₩2,089 | +0.65% | 3.6만 |
| 2026.10.08 | ₩2,143 | ₩2,143 | ₩2,049 | ₩2,089 | -2.50% | 10.1만 |
| 2026.10.07 | ₩2,116 | ₩2,250 | ₩2,076 | ₩2,169 | +2.53% | 7.5만 |
| 2026.10.06 | ₩2,089 | ₩2,180 | ₩2,089 | ₩2,156 | +3.21% | 3.1만 |
| 2026.10.05 | ₩2,089 | ₩2,156 | ₩1,982 | ₩2,089 | 0.00% | 5.9만 |
| 2026.10.02 | ₩2,103 | ₩2,169 | ₩2,049 | ₩2,116 | +0.64% | 8.6만 |
| 2026.10.01 | ₩2,290 | ₩2,297 | ₩2,103 | ₩2,116 | -7.60% | 8.2만 |
| 2026.09.30 | ₩2,376 | ₩2,424 | ₩2,290 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,290 |
| -3.61% |
| 6.9만 |
| 2026.09.29 | ₩2,437 | ₩2,451 | ₩2,384 | ₩2,397 | -1.65% | 6.1만 |
|---|
| 2026.09.28 | ₩2,598 | ₩2,598 | ₩2,384 | ₩2,424 | -6.70% | 10.4만 |
|---|
| 2026.09.25 | ₩2,625 | ₩2,625 | ₩2,452 | ₩2,598 | -1.02% | 10.5만 |
|---|
| 2026.09.24 | ₩2,692 | ₩2,812 | ₩2,587 | ₩2,678 | -0.50% | 19.7만 |
|---|
| 2026.09.23 | ₩2,638 | ₩2,652 | ₩2,491 | ₩2,571 | -2.54% | 17.5만 |
|---|
| 2026.09.22 | ₩2,806 | ₩2,839 | ₩2,625 | ₩2,692 | -4.06% | 30.3만 |
|---|
| 2026.09.21 | ₩3,053 | ₩3,140 | ₩2,678 | ₩2,732 | -10.53% | 134.9만 |
|---|
| 2026.09.18 | ₩2,344 | ₩2,678 | ₩2,344 | ₩2,558 | +9.14% | 54.6만 |
|---|
| 2026.09.17 | ₩2,223 | ₩2,330 | ₩2,183 | ₩2,183 | -1.81% | 10.5만 |
|---|
| 2026.09.16 | ₩2,397 | ₩2,638 | ₩2,183 | ₩2,183 | -8.94% | 45만 |
|---|
| 2026.09.15 | ₩2,049 | ₩2,247 | ₩1,969 | ₩2,210 | +7.84% | 19.9만 |
|---|
| 2026.09.14 | ₩2,183 | ₩2,183 | ₩2,021 | ₩2,049 | -6.13% | 8만 |
|---|
| 2026.09.11 | ₩2,277 | ₩2,323 | ₩2,183 | ₩2,196 | -3.53% | 3.1만 |
|---|
| 2026.09.10 | ₩2,290 | ₩2,330 | ₩2,255 | ₩2,277 | -0.58% | 8.3만 |
|---|
| 2026.09.09 | ₩2,384 | ₩2,402 | ₩2,290 | ₩2,290 | -3.93% | 5.2만 |
|---|
| 2026.09.08 | ₩2,370 | ₩2,544 | ₩2,357 | ₩2,384 | +0.56% | 6.8만 |
|---|
| 2026.09.04 | ₩2,370 | ₩2,444 | ₩2,357 | ₩2,384 | +0.56% | 2.6만 |
|---|
| 2026.09.03 | ₩2,344 | ₩2,424 | ₩2,338 | ₩2,370 | +1.14% | 2.2만 |
|---|
| 2026.09.02 | ₩2,384 | ₩2,451 | ₩2,330 | ₩2,330 | -2.25% | 5.7만 |
|---|
| 2026.09.01 | ₩2,491 | ₩2,506 | ₩2,377 | ₩2,384 | -4.30% | 4.3만 |
|---|
| 2026.08.31 | ₩2,491 | ₩2,504 | ₩2,451 | ₩2,491 | 0.00% | 2.8만 |
|---|
| 2026.08.28 | ₩2,518 | ₩2,571 | ₩2,477 | ₩2,504 | -0.53% | 2.1만 |
|---|
| 2026.08.27 | ₩2,745 | ₩2,745 | ₩2,504 | ₩2,518 | -8.29% | 7.2만 |
|---|
| 2026.08.26 | ₩2,866 | ₩2,893 | ₩2,678 | ₩2,678 | -6.54% | 6.6만 |
|---|
| 2026.08.25 | ₩2,598 | ₩2,973 | ₩2,598 | ₩2,866 | +10.31% | 13.9만 |
|---|
| 2026.08.24 | ₩2,625 | ₩2,625 | ₩2,544 | ₩2,571 | -2.04% | 4.9만 |
|---|
| 2026.08.21 | ₩2,491 | ₩2,625 | ₩2,491 | ₩2,611 | +4.84% | 9.5만 |
|---|
| 2026.08.20 | ₩2,437 | ₩2,585 | ₩2,437 | ₩2,491 | +2.20% | 4.4만 |
|---|
| 2026.08.19 | ₩2,611 | ₩2,611 | ₩2,439 | ₩2,464 | -5.64% | 1.8만 |
|---|
| 2026.08.18 | ₩2,518 | ₩2,598 | ₩2,484 | ₩2,531 | +0.53% | 3.9만 |
|---|
| 2026.08.17 | ₩2,397 | ₩2,665 | ₩2,390 | ₩2,544 | +6.15% | 16.6만 |
|---|
| 2026.08.14 | ₩2,571 | ₩2,665 | ₩2,437 | ₩2,464 | -4.17% | 22.5만 |
|---|
| 2026.08.13 | ₩2,812 | ₩2,919 | ₩2,250 | ₩2,451 | -12.86% | 23.8만 |
|---|
| 2026.08.12 | ₩2,866 | ₩2,933 | ₩2,611 | ₩2,839 | -0.93% | 12.7만 |
|---|
| 2026.08.11 | ₩2,973 | ₩3,120 | ₩2,772 | ₩2,799 | -5.86% | 3.9만 |
|---|
| 2026.08.10 | ₩2,906 | ₩3,028 | ₩2,887 | ₩2,973 | +2.30% | 1.4만 |
|---|
| 2026.08.07 | ₩3,120 | ₩3,120 | ₩2,906 | ₩2,906 | -6.87% | 2.5만 |
|---|
| 2026.08.06 | ₩3,147 | ₩3,150 | ₩3,040 | ₩3,080 | -2.13% | 1.2만 |
|---|
| 2026.08.05 | ₩3,214 | ₩3,308 | ₩3,094 | ₩3,201 | -0.42% | 5.5만 |
|---|
| 2026.08.04 | ₩2,906 | ₩3,201 | ₩2,879 | ₩3,147 | +8.29% | 5.9만 |
|---|
| 2026.08.03 | ₩2,665 | ₩2,946 | ₩2,611 | ₩2,839 | +6.53% | 5.9만 |
|---|
| 2026.07.31 | ₩2,611 | ₩2,678 | ₩2,558 | ₩2,611 | 0.00% | 1.8만 |
|---|
| 2026.07.30 | ₩2,652 | ₩2,705 | ₩2,598 | ₩2,611 | -1.52% | 4.1만 |
|---|
| 2026.07.29 | ₩2,852 | ₩2,852 | ₩2,598 | ₩2,665 | -6.57% | 5.5만 |
|---|
| 2026.07.28 | ₩2,919 | ₩2,919 | ₩2,759 | ₩2,812 | -3.67% | 2.2만 |
|---|
| 2026.07.27 | ₩2,906 | ₩2,919 | ₩2,745 | ₩2,852 | -1.84% | 5.2만 |
|---|
| 2026.07.24 | ₩3,000 | ₩3,174 | ₩2,879 | ₩2,906 | -3.12% | 3만 |
|---|
| 2026.07.23 | ₩2,986 | ₩3,080 | ₩2,933 | ₩3,000 | +0.45% | 1.7만 |
|---|
| 2026.07.22 | ₩3,120 | ₩3,120 | ₩3,013 | ₩3,053 | -2.15% | 8.9천 |
|---|
| 2026.07.21 | ₩3,053 | ₩3,174 | ₩3,000 | ₩3,067 | +0.44% | 2.6만 |
|---|
| 2026.07.20 | ₩3,227 | ₩3,227 | ₩3,013 | ₩3,040 | -5.81% | 2.5만 |
|---|
| 2026.07.17 | ₩3,080 | ₩3,268 | ₩3,033 | ₩3,214 | +4.35% | 2.5만 |
|---|
| 2026.07.16 | ₩3,160 | ₩3,160 | ₩3,073 | ₩3,094 | -2.12% | 1.3만 |
|---|
| 2026.07.15 | ₩3,241 | ₩3,248 | ₩3,160 | ₩3,160 | -2.48% | 1.8만 |
|---|
| 2026.07.14 | ₩3,187 | ₩3,262 | ₩3,120 | ₩3,187 | 0.00% | 2.2만 |
|---|
| 2026.07.13 | ₩3,214 | ₩3,227 | ₩3,120 | ₩3,120 | -2.92% | 1.7만 |
|---|
| 2026.07.10 | ₩3,201 | ₩3,254 | ₩3,147 | ₩3,214 | +0.42% | 1.1만 |
|---|
| 2026.07.09 | ₩3,201 | ₩3,268 | ₩3,120 | ₩3,214 | +0.42% | 3.6만 |
|---|
| 2026.07.08 | ₩3,268 | ₩3,268 | ₩3,107 | ₩3,174 | -2.87% | 2만 |
|---|
| 2026.07.07 | ₩3,294 | ₩3,348 | ₩3,127 | ₩3,227 | -2.03% | 4.9만 |
|---|
| 2026.07.06 | ₩3,254 | ₩3,388 | ₩3,241 | ₩3,308 | +1.65% | 5만 |
|---|
| 2026.07.02 | ₩3,468 | ₩3,482 | ₩3,274 | ₩3,294 | -5.02% | 3.6만 |
|---|
| 2026.07.01 | ₩3,830 | ₩3,830 | ₩3,415 | ₩3,428 | -10.49% | 4.4만 |
|---|
| 2026.06.30 | ₩3,522 | ₩3,562 | ₩3,455 | ₩3,455 | -1.90% | 1.9만 |
|---|
| 2026.06.29 | ₩3,589 | ₩3,609 | ₩3,455 | ₩3,535 | -1.49% | 2.1만 |
|---|
| 2026.06.26 | ₩3,415 | ₩3,589 | ₩3,415 | ₩3,589 | +5.10% | 3.4만 |
|---|
| 2026.06.25 | ₩3,495 | ₩3,582 | ₩3,415 | ₩3,442 | -1.53% | 2.9만 |
|---|
| 2026.06.24 | ₩3,629 | ₩3,656 | ₩3,549 | ₩3,549 | -2.21% | 2.8만 |
|---|
| 2026.06.23 | ₩3,683 | ₩3,710 | ₩3,616 | ₩3,643 | -1.09% | 1.8만 |
|---|
| 2026.06.22 | ₩3,884 | ₩3,945 | ₩3,683 | ₩3,723 | -4.14% | 2.9만 |
|---|
| 2026.06.18 | ₩3,870 | ₩3,977 | ₩3,850 | ₩3,884 | +0.35% | 3.9만 |
|---|
| 2026.06.17 | ₩3,790 | ₩3,964 | ₩3,656 | ₩3,884 | +2.47% | 7.6만 |
|---|
| 2026.06.16 | ₩3,803 | ₩3,890 | ₩3,750 | ₩3,750 | -1.41% | 3.6만 |
|---|
| 2026.06.15 | ₩3,776 | ₩3,951 | ₩3,776 | ₩3,817 | +1.06% | 6.3만 |
|---|
| 2026.06.12 | ₩3,830 | ₩3,912 | ₩3,750 | ₩3,803 | -0.70% | 6만 |
|---|
| 2026.06.11 | ₩4,004 | ₩4,031 | ₩3,830 | ₩3,857 | -3.68% | 4.5만 |
|---|
| 2026.06.10 | ₩4,018 | ₩4,151 | ₩3,924 | ₩3,951 | -1.67% | 7.6만 |
|---|
| 2026.06.09 | ₩3,723 | ₩4,138 | ₩3,723 | ₩4,018 | +7.91% | 6.7만 |
|---|
| 2026.06.08 | ₩3,509 | ₩3,790 | ₩3,388 | ₩3,750 | +6.87% | 7.7만 |
|---|
| 2026.06.05 | ₩3,763 | ₩3,763 | ₩3,455 | ₩3,468 | -7.83% | 8.3만 |
|---|
| 2026.06.04 | ₩3,790 | ₩4,000 | ₩3,790 | ₩3,817 | +0.71% | 2.5만 |
|---|
| 2026.06.03 | ₩3,910 | ₩3,924 | ₩3,763 | ₩3,776 | -3.42% | 3.3만 |
|---|
| 2026.06.02 | ₩3,870 | ₩3,977 | ₩3,730 | ₩3,884 | +0.35% | 4.3만 |
|---|
| 2026.06.01 | ₩3,817 | ₩3,977 | ₩3,677 | ₩3,884 | +1.75% | 4.5만 |
|---|
| 2026.05.29 | ₩3,803 | ₩4,018 | ₩3,790 | ₩3,857 | +1.41% | 5.6만 |
|---|
| 2026.05.28 | ₩3,830 | ₩3,897 | ₩3,803 | ₩3,830 | 0.00% | 4.5만 |
|---|
| 2026.05.27 | ₩3,977 | ₩4,018 | ₩3,790 | ₩3,857 | -3.03% | 7.9만 |
|---|
| 2026.05.26 | ₩3,977 | ₩4,164 | ₩3,910 | ₩3,910 | -1.68% | 6.6만 |
|---|
| 2026.05.22 | ₩3,977 | ₩4,218 | ₩3,897 | ₩4,058 | +2.02% | 5만 |
|---|
| 2026.05.21 | ₩3,857 | ₩4,001 | ₩3,553 | ₩3,964 | +2.78% | 2.6만 |
|---|
| 2026.05.20 | ₩3,750 | ₩3,910 | ₩3,736 | ₩3,803 | +1.43% | 3.3만 |
|---|
| 2026.05.19 | ₩3,723 | ₩4,004 | ₩3,616 | ₩3,750 | +0.72% | 3.6만 |
|---|
| 2026.05.18 | ₩3,790 | ₩3,857 | ₩3,616 | ₩3,683 | -2.83% | 7.5만 |
|---|
| 2026.05.15 | ₩4,031 | ₩4,071 | ₩3,669 | ₩3,803 | -5.65% | 10.9만 |
|---|
| 2026.05.14 | ₩4,312 | ₩4,446 | ₩4,071 | ₩4,071 | -5.59% | 8.1만 |
|---|
| 2026.05.13 | ₩4,084 | ₩4,718 | ₩4,084 | ₩4,419 | +8.20% | 6.5만 |
|---|
| 2026.05.12 | ₩4,366 | ₩4,419 | ₩4,058 | ₩4,165 | -4.60% | 7.7만 |
|---|
| 2026.05.11 | ₩4,419 | ₩4,419 | ₩4,299 | ₩4,339 | -1.82% | 3.4만 |
|---|
| 2026.05.08 | ₩4,634 | ₩4,821 | ₩4,419 | ₩4,419 | -4.62% | 3.6만 |
|---|
| 2026.05.07 | ₩4,714 | ₩4,781 | ₩4,528 | ₩4,660 | -1.14% | 3.1만 |
|---|
| 2026.05.06 | ₩4,473 | ₩4,794 | ₩4,473 | ₩4,714 | +5.39% | 5.5만 |
|---|
| 2026.05.05 | ₩4,379 | ₩4,593 | ₩4,379 | ₩4,500 | +2.75% | 3.7만 |
|---|
| 2026.05.04 | ₩4,419 | ₩4,567 | ₩4,379 | ₩4,379 | -0.91% | 3.6만 |
|---|
| 2026.05.01 | ₩4,459 | ₩4,580 | ₩4,433 | ₩4,446 | -0.30% | 3.2만 |
|---|
| 2026.04.30 | ₩4,473 | ₩4,607 | ₩4,459 | ₩4,459 | -0.30% | 2.7만 |
|---|
| 2026.04.29 | ₩4,620 | ₩4,620 | ₩4,379 | ₩4,500 | -2.61% | 3.9만 |
|---|
| 2026.04.28 | ₩4,861 | ₩4,861 | ₩4,634 | ₩4,634 | -4.68% | 1.6만 |
|---|
| 2026.04.27 | ₩4,781 | ₩4,875 | ₩4,506 | ₩4,808 | +0.56% | 6.7만 |
|---|
| 2026.04.24 | ₩5,156 | ₩5,156 | ₩4,593 | ₩4,781 | -7.27% | 9.1만 |
|---|
| 2026.04.23 | ₩5,384 | ₩5,600 | ₩5,169 | ₩5,196 | -3.48% | 4.7만 |
|---|
| 2026.04.22 | ₩5,517 | ₩5,692 | ₩5,416 | ₩5,477 | -0.73% | 1.6만 |
|---|
| 2026.04.21 | ₩5,665 | ₩5,705 | ₩5,424 | ₩5,437 | -4.02% | 4.7만 |
|---|
| 2026.04.20 | ₩5,410 | ₩5,758 | ₩5,410 | ₩5,692 | +5.20% | 27.4만 |
|---|
| 2026.04.17 | ₩5,517 | ₩5,626 | ₩5,209 | ₩5,397 | -2.18% | 4.4만 |
|---|
| 2026.04.16 | ₩5,450 | ₩5,678 | ₩5,450 | ₩5,504 | +0.98% | 2.4만 |
|---|
| 2026.04.15 | ₩5,544 | ₩5,692 | ₩5,370 | ₩5,491 | -0.97% | 6.4만 |
|---|
| 2026.04.14 | ₩5,357 | ₩5,558 | ₩5,357 | ₩5,424 | +1.25% | 2.8만 |
|---|
| 2026.04.13 | ₩5,384 | ₩5,558 | ₩5,357 | ₩5,357 | -0.50% | 2.3만 |
|---|
| 2026.04.10 | ₩5,464 | ₩5,665 | ₩5,357 | ₩5,370 | -1.72% | 2.9만 |
|---|
| 2026.04.09 | ₩5,450 | ₩5,497 | ₩5,263 | ₩5,357 | -1.72% | 3.2만 |
|---|
| 2026.04.08 | ₩5,263 | ₩5,678 | ₩5,263 | ₩5,397 | +2.54% | 4만 |
|---|
| 2026.04.07 | ₩5,571 | ₩5,665 | ₩5,156 | ₩5,156 | -7.45% | 2.5만 |
|---|
| 2026.04.06 | ₩5,384 | ₩5,732 | ₩5,384 | ₩5,531 | +2.74% | 4.9만 |
|---|
| 2026.04.02 | ₩5,504 | ₩5,598 | ₩5,410 | ₩5,424 | -1.46% | 2.2만 |
|---|
| 2026.04.01 | ₩5,571 | ₩5,758 | ₩5,437 | ₩5,504 | -1.20% | 3만 |
|---|
| 2026.03.31 | ₩5,209 | ₩5,678 | ₩5,062 | ₩5,491 | +5.40% | 7.7만 |
|---|
| 2026.03.30 | ₩5,330 | ₩5,491 | ₩5,142 | ₩5,357 | +0.50% | 6.8만 |
|---|
| 2026.03.27 | ₩5,343 | ₩5,558 | ₩5,102 | ₩5,330 | -0.25% | 4.5만 |
|---|
| 2026.03.26 | ₩5,263 | ₩5,584 | ₩5,250 | ₩5,384 | +2.29% | 2.9만 |
|---|
| 2026.03.25 | ₩5,625 | ₩5,906 | ₩5,250 | ₩5,250 | -6.67% | 4.3만 |
|---|
| 2026.03.24 | ₩5,678 | ₩5,852 | ₩5,477 | ₩5,517 | -2.83% | 3.3만 |
|---|
| 2026.03.23 | ₩5,933 | ₩6,147 | ₩5,303 | ₩5,598 | -5.64% | 7.1만 |
|---|
| 2026.03.20 | ₩5,357 | ₩5,919 | ₩5,357 | ₩5,919 | +10.50% | 15만 |
|---|
| 2026.03.19 | ₩4,848 | ₩5,338 | ₩4,781 | ₩5,236 | +8.01% | 5.7만 |
|---|
| 2026.03.18 | ₩5,102 | ₩5,116 | ₩4,781 | ₩4,888 | -4.20% | 3.7만 |
|---|
| 2026.03.17 | ₩5,250 | ₩5,250 | ₩4,986 | ₩5,009 | -4.59% | 1.9만 |
|---|
| 2026.03.16 | ₩5,517 | ₩5,544 | ₩4,907 | ₩5,169 | -6.31% | 6.5만 |
|---|
| 2026.03.13 | ₩5,758 | ₩5,879 | ₩5,471 | ₩5,477 | -4.88% | 3.7만 |
|---|
| 2026.03.12 | ₩5,732 | ₩5,732 | ₩5,611 | ₩5,625 | -1.87% | 3.8만 |
|---|
| 2026.03.11 | ₩5,477 | ₩5,812 | ₩5,477 | ₩5,558 | +1.47% | 3.7만 |
|---|
| 2026.03.10 | ₩4,915 | ₩5,678 | ₩4,746 | ₩5,544 | +12.81% | 7만 |
|---|
| 2026.03.09 | ₩4,500 | ₩4,942 | ₩4,500 | ₩4,861 | +8.04% | 6.2만 |
|---|
| 2026.03.06 | ₩4,821 | ₩4,921 | ₩4,620 | ₩4,634 | -3.89% | 2.9만 |
|---|
| 2026.03.05 | ₩5,062 | ₩5,069 | ₩4,767 | ₩4,767 | -5.82% | 1.5만 |
|---|
| 2026.03.04 | ₩4,982 | ₩5,343 | ₩4,982 | ₩5,009 | +0.54% | 3.2만 |
|---|
| 2026.03.03 | ₩5,116 | ₩5,116 | ₩4,822 | ₩4,968 | -2.88% | 3만 |
|---|
| 2026.03.02 | ₩5,223 | ₩5,458 | ₩5,102 | ₩5,156 | -1.28% | 7.4만 |
|---|
| 2026.02.27 | ₩5,276 | ₩5,464 | ₩5,223 | ₩5,397 | +2.28% | 3.7만 |
|---|
| 2026.02.26 | ₩5,477 | ₩5,638 | ₩5,223 | ₩5,410 | -1.22% | 4.2만 |
|---|
| 2026.02.25 | ₩5,611 | ₩5,732 | ₩5,491 | ₩5,517 | -1.67% | 3.3만 |
|---|
| 2026.02.24 | ₩5,571 | ₩5,906 | ₩5,437 | ₩5,665 | +1.68% | 6.2만 |
|---|
| 2026.02.23 | ₩5,625 | ₩5,758 | ₩5,517 | ₩5,571 | -0.95% | 3만 |
|---|
| 2026.02.20 | ₩5,651 | ₩5,795 | ₩5,424 | ₩5,584 | -1.18% | 3.4만 |
|---|
| 2026.02.19 | ₩5,705 | ₩5,899 | ₩5,638 | ₩5,651 | -0.94% | 3만 |
|---|
| 2026.02.18 | ₩5,879 | ₩6,160 | ₩5,718 | ₩5,772 | -1.82% | 4.1만 |
|---|
| 2026.02.17 | ₩5,919 | ₩6,200 | ₩5,667 | ₩5,879 | -0.68% | 3.9만 |
|---|
| 2026.02.13 | ₩5,317 | ₩6,241 | ₩5,317 | ₩5,919 | +11.34% | 9.2만 |
|---|
| 2026.02.12 | ₩5,705 | ₩5,705 | ₩5,357 | ₩5,370 | -5.87% | 5만 |
|---|
| 2026.02.11 | ₩6,080 | ₩6,214 | ₩5,517 | ₩5,517 | -9.25% | 7.8만 |
|---|
| 2026.02.10 | ₩6,294 | ₩6,522 | ₩6,026 | ₩6,026 | -4.26% | 5.8만 |
|---|
| 2026.02.09 | ₩6,575 | ₩6,656 | ₩6,147 | ₩6,267 | -4.68% | 5.4만 |
|---|
| 2026.02.06 | ₩6,589 | ₩6,964 | ₩6,151 | ₩6,575 | -0.20% | 6.2만 |
|---|
| 2026.02.05 | ₩6,857 | ₩7,111 | ₩6,428 | ₩6,428 | -6.25% | 9.4만 |
|---|
| 2026.02.04 | ₩7,245 | ₩7,272 | ₩6,562 | ₩6,924 | -4.44% | 9.4만 |
|---|
| 2026.02.03 | ₩7,566 | ₩7,767 | ₩7,151 | ₩7,218 | -4.60% | 5.9만 |
|---|
| 2026.02.02 | ₩7,607 | ₩8,125 | ₩7,392 | ₩7,633 | +0.35% | 8.7만 |
|---|
| 2026.01.30 | ₩8,048 | ₩8,296 | ₩7,446 | ₩7,607 | -5.49% | 10.4만 |
|---|
| 2026.01.29 | ₩8,531 | ₩9,039 | ₩8,063 | ₩8,196 | -3.92% | 14.3만 |
|---|
| 2026.01.28 | ₩7,941 | ₩8,839 | ₩7,781 | ₩8,651 | +8.94% | 13.5만 |
|---|
| 2026.01.27 | ₩7,379 | ₩8,022 | ₩7,245 | ₩7,821 | +5.99% | 7.6만 |
|---|
| 2026.01.26 | ₩7,834 | ₩7,834 | ₩7,245 | ₩7,406 | -5.47% | 9.2만 |
|---|
| 2026.01.23 | ₩8,477 | ₩8,477 | ₩7,473 | ₩7,727 | -8.85% | 13.8만 |
|---|
| 2026.01.22 | ₩8,115 | ₩8,839 | ₩8,035 | ₩8,517 | +4.95% | 15.2만 |
|---|
| 2026.01.21 | ₩8,129 | ₩9,039 | ₩7,888 | ₩7,995 | -1.65% | 20.3만 |
|---|
| 2026.01.20 | ₩7,245 | ₩8,571 | ₩7,205 | ₩8,035 | +10.91% | 26.9만 |
|---|
| 2026.01.16 | ₩7,111 | ₩7,848 | ₩6,857 | ₩7,513 | +5.65% | 19.5만 |
|---|
| 2026.01.15 | ₩7,098 | ₩7,165 | ₩6,830 | ₩6,857 | -3.40% | 5.8만 |
|---|
| 2026.01.14 | ₩6,830 | ₩7,024 | ₩6,790 | ₩6,857 | +0.39% | 5.3만 |
|---|
| 2026.01.13 | ₩6,763 | ₩7,138 | ₩6,763 | ₩6,830 | +0.99% | 7.4만 |
|---|
| 2026.01.12 | ₩6,709 | ₩6,843 | ₩6,642 | ₩6,763 | +0.80% | 6.5만 |
|---|
| 2026.01.09 | ₩6,964 | ₩7,084 | ₩6,776 | ₩6,776 | -2.69% | 3.8만 |
|---|
| 2026.01.08 | ₩6,977 | ₩7,217 | ₩6,870 | ₩6,964 | -0.19% | 5.4만 |
|---|
| 2026.01.07 | ₩6,803 | ₩7,118 | ₩6,790 | ₩6,843 | +0.59% | 5.1만 |
|---|
| 2026.01.06 | ₩7,232 | ₩7,386 | ₩6,795 | ₩6,803 | -5.93% | 4.7만 |
|---|
| 2026.01.05 | ₩7,098 | ₩7,365 | ₩6,831 | ₩7,151 | +0.75% | 4.2만 |
|---|
| 2026.01.02 | ₩6,870 | ₩7,285 | ₩6,428 | ₩7,098 | +3.31% | 4.3만 |
|---|
| 2025.12.31 | ₩6,763 | ₩6,937 | ₩6,696 | ₩6,816 | +0.79% | 7.2만 |
|---|
| 2025.12.30 | ₩6,749 | ₩7,057 | ₩6,749 | ₩6,816 | +0.99% | 9.2만 |
|---|
| 2025.12.29 | ₩6,723 | ₩6,964 | ₩6,522 | ₩6,736 | +0.20% | 8.9만 |
|---|
| 2025.12.26 | ₩7,031 | ₩7,031 | ₩6,709 | ₩6,843 | -2.67% | 2.4만 |
|---|
| 2025.12.24 | ₩6,991 | ₩7,057 | ₩6,696 | ₩7,057 | +0.96% | 4.6만 |
|---|
| 2025.12.23 | ₩6,857 | ₩6,937 | ₩6,749 | ₩6,897 | +0.59% | 7.3만 |
|---|
| 2025.12.22 | ₩6,776 | ₩7,098 | ₩6,658 | ₩6,870 | +1.38% | 4.8만 |
|---|
| 2025.12.19 | ₩6,790 | ₩7,011 | ₩6,669 | ₩6,803 | +0.20% | 5.4만 |
|---|
| 2025.12.18 | ₩6,696 | ₩6,924 | ₩6,562 | ₩6,803 | +1.60% | 6만 |
|---|
| 2025.12.17 | ₩6,816 | ₩6,843 | ₩6,466 | ₩6,642 | -2.55% | 11.1만 |
|---|
| 2025.12.16 | ₩6,736 | ₩6,950 | ₩6,723 | ₩6,816 | +1.19% | 6만 |
|---|
| 2025.12.15 | ₩7,138 | ₩7,352 | ₩6,669 | ₩6,803 | -4.69% | 14.6만 |
|---|
| 2025.12.12 | ₩6,937 | ₩7,345 | ₩6,925 | ₩7,138 | +2.90% | 7.2만 |
|---|
| 2025.12.11 | ₩7,352 | ₩7,352 | ₩6,803 | ₩6,950 | -5.46% | 6.8만 |
|---|
| 2025.12.10 | ₩7,071 | ₩7,580 | ₩6,950 | ₩7,392 | +4.55% | 11.3만 |
|---|
| 2025.12.09 | ₩7,057 | ₩7,057 | ₩6,723 | ₩6,937 | -1.71% | 11만 |
|---|
| 2025.12.08 | ₩7,352 | ₩8,169 | ₩6,763 | ₩6,950 | -5.46% | 39.4만 |
|---|
| 2025.12.05 | ₩6,910 | ₩7,124 | ₩6,830 | ₩7,098 | +2.71% | 9만 |
|---|
| 2025.12.04 | ₩6,830 | ₩7,084 | ₩6,763 | ₩6,816 | -0.20% | 3.8만 |
|---|
| 2025.12.03 | ₩6,897 | ₩7,205 | ₩6,743 | ₩6,883 | -0.19% | 8.7만 |
|---|
| 2025.12.02 | ₩7,098 | ₩7,165 | ₩6,549 | ₩6,857 | -3.40% | 16.3만 |
|---|
| 2025.12.01 | ₩6,642 | ₩7,633 | ₩6,642 | ₩7,178 | +8.06% | 23.2만 |
|---|
| 2025.11.28 | ₩6,642 | ₩6,830 | ₩6,522 | ₩6,656 | +0.20% | 7.8만 |
|---|
| 2025.11.26 | ₩6,857 | ₩6,883 | ₩6,374 | ₩6,696 | -2.34% | 15.2만 |
|---|
| 2025.11.25 | ₩6,133 | ₩6,830 | ₩5,973 | ₩6,790 | +10.70% | 27.7만 |
|---|
| 2025.11.24 | ₩6,843 | ₩7,098 | ₩5,183 | ₩5,973 | -12.72% | 70.1만 |
|---|
| 2025.11.21 | ₩6,616 | ₩7,017 | ₩6,562 | ₩6,883 | +4.05% | 25.7만 |
|---|
| 2025.11.20 | ₩6,013 | ₩6,934 | ₩6,013 | ₩6,749 | +12.25% | 34.7만 |
|---|
| 2025.11.19 | ₩8,035 | ₩8,153 | ₩5,638 | ₩5,839 | -27.33% | 107.1만 |
|---|
| 2025.11.18 | ₩6,870 | ₩8,182 | ₩6,843 | ₩8,008 | +16.57% | 80.4만 |
|---|
| 2025.11.17 | ₩7,031 | ₩7,700 | ₩6,696 | ₩6,843 | -2.67% | 56.8만 |
|---|
| 2025.11.14 | ₩6,709 | ₩7,098 | ₩6,495 | ₩6,950 | +3.59% | 78.7만 |
|---|
| 2025.11.13 | ₩6,107 | ₩7,727 | ₩6,040 | ₩6,897 | +12.94% | 251.7만 |
|---|
| 2025.11.12 | ₩4,259 | ₩6,669 | ₩4,218 | ₩6,321 | +48.43% | 803.9만 |
|---|
| 2025.11.11 | ₩4,018 | ₩4,218 | ₩3,977 | ₩4,084 | +1.67% | 109.5만 |
|---|
| 2025.11.10 | ₩3,723 | ₩4,245 | ₩3,669 | ₩4,018 | +7.91% | 33.4만 |
|---|
| 2025.11.07 | ₩3,482 | ₩3,669 | ₩3,294 | ₩3,643 | +4.62% | 46.1만 |
|---|
| 2025.11.06 | ₩3,522 | ₩3,656 | ₩3,495 | ₩3,522 | 0.00% | 27.9만 |
|---|
| 2025.11.05 | ₩3,562 | ₩3,629 | ₩3,495 | ₩3,562 | 0.00% | 3.2만 |
|---|
| 2025.11.04 | ₩3,656 | ₩3,736 | ₩3,549 | ₩3,576 | -2.20% | 3.5만 |
|---|
| 2025.11.03 | ₩3,736 | ₩3,789 | ₩3,629 | ₩3,736 | 0.00% | 8.2만 |
|---|
| 2025.10.31 | ₩3,884 | ₩3,924 | ₩3,710 | ₩3,750 | -3.45% | 9.4만 |
|---|
| 2025.10.30 | ₩3,830 | ₩3,964 | ₩3,830 | ₩3,884 | +1.40% | 6.3만 |
|---|
| 2025.10.29 | ₩4,058 | ₩4,326 | ₩3,750 | ₩3,897 | -3.96% | 24.3만 |
|---|
| 2025.10.28 | ₩3,803 | ₩4,044 | ₩3,629 | ₩4,018 | +5.63% | 18.8만 |
|---|
| 2025.10.27 | ₩3,468 | ₩3,736 | ₩3,442 | ₩3,656 | +5.41% | 15.5만 |
|---|
| 2025.10.24 | ₩3,710 | ₩3,750 | ₩3,495 | ₩3,495 | -5.78% | 2.9만 |
|---|
| 2025.10.23 | ₩3,562 | ₩3,727 | ₩3,562 | ₩3,643 | +2.26% | 2.4만 |
|---|
| 2025.10.22 | ₩3,924 | ₩3,991 | ₩3,509 | ₩3,629 | -7.51% | 5.2만 |
|---|
| 2025.10.21 | ₩3,884 | ₩4,044 | ₩3,817 | ₩3,991 | +2.76% | 34.3만 |
|---|
| 2025.10.20 | ₩3,602 | ₩3,991 | ₩3,576 | ₩3,884 | +7.81% | 12.7만 |
|---|
| 2025.10.17 | ₩3,656 | ₩3,884 | ₩3,616 | ₩3,750 | +2.56% | 10.4만 |
|---|
| 2025.10.16 | ₩3,964 | ₩3,977 | ₩3,549 | ₩3,656 | -7.77% | 6.3만 |
|---|
| 2025.10.15 | ₩4,044 | ₩4,084 | ₩3,830 | ₩3,964 | -1.99% | 4.1만 |
|---|
| 2025.10.14 | ₩4,004 | ₩4,138 | ₩3,884 | ₩4,058 | +1.34% | 8만 |
|---|
| 2025.10.13 | ₩4,165 | ₩4,218 | ₩4,018 | ₩4,058 | -2.57% | 8.9만 |
|---|
| 2025.10.10 | ₩4,366 | ₩4,567 | ₩4,044 | ₩4,044 | -7.36% | 10.4만 |
|---|