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 | ₩2,077 | ₩2,203 | ₩2,052 | ₩2,090 | +0.65% | 3.6만 |
| 2026.10.08 | ₩2,144 | ₩2,144 | ₩2,050 | ₩2,090 | -2.50% | 10.1만 |
| 2026.10.07 | ₩2,117 | ₩2,251 | ₩2,077 | ₩2,171 | +2.53% | 7.5만 |
| 2026.10.06 | ₩2,090 | ₩2,182 | ₩2,090 | ₩2,157 | +3.21% | 3.1만 |
| 2026.10.05 | ₩2,090 | ₩2,157 | ₩1,983 | ₩2,090 | 0.00% | 5.9만 |
| 2026.10.02 | ₩2,104 | ₩2,171 | ₩2,050 | ₩2,117 | +0.64% | 8.6만 |
| 2026.10.01 | ₩2,291 | ₩2,298 | ₩2,104 | ₩2,117 | -7.60% | 8.2만 |
| 2026.09.30 | ₩2,377 | ₩2,425 | ₩2,291 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,291 |
| -3.61% |
| 6.9만 |
| 2026.09.29 | ₩2,439 | ₩2,452 | ₩2,385 | ₩2,399 | -1.65% | 6.1만 |
|---|
| 2026.09.28 | ₩2,600 | ₩2,600 | ₩2,385 | ₩2,425 | -6.70% | 10.4만 |
|---|
| 2026.09.25 | ₩2,626 | ₩2,626 | ₩2,454 | ₩2,600 | -1.02% | 10.5만 |
|---|
| 2026.09.24 | ₩2,693 | ₩2,814 | ₩2,589 | ₩2,680 | -0.50% | 19.7만 |
|---|
| 2026.09.23 | ₩2,640 | ₩2,653 | ₩2,492 | ₩2,573 | -2.54% | 17.5만 |
|---|
| 2026.09.22 | ₩2,807 | ₩2,841 | ₩2,626 | ₩2,693 | -4.06% | 30.3만 |
|---|
| 2026.09.21 | ₩3,055 | ₩3,142 | ₩2,680 | ₩2,734 | -10.53% | 134.9만 |
|---|
| 2026.09.18 | ₩2,345 | ₩2,680 | ₩2,345 | ₩2,559 | +9.14% | 54.6만 |
|---|
| 2026.09.17 | ₩2,224 | ₩2,332 | ₩2,184 | ₩2,184 | -1.81% | 10.5만 |
|---|
| 2026.09.16 | ₩2,399 | ₩2,640 | ₩2,184 | ₩2,184 | -8.94% | 45만 |
|---|
| 2026.09.15 | ₩2,050 | ₩2,249 | ₩1,970 | ₩2,211 | +7.84% | 19.9만 |
|---|
| 2026.09.14 | ₩2,184 | ₩2,184 | ₩2,022 | ₩2,050 | -6.13% | 8만 |
|---|
| 2026.09.11 | ₩2,278 | ₩2,325 | ₩2,184 | ₩2,198 | -3.53% | 3.1만 |
|---|
| 2026.09.10 | ₩2,291 | ₩2,332 | ₩2,257 | ₩2,278 | -0.58% | 8.3만 |
|---|
| 2026.09.09 | ₩2,385 | ₩2,404 | ₩2,291 | ₩2,291 | -3.93% | 5.2만 |
|---|
| 2026.09.08 | ₩2,372 | ₩2,546 | ₩2,358 | ₩2,385 | +0.56% | 6.8만 |
|---|
| 2026.09.04 | ₩2,372 | ₩2,446 | ₩2,358 | ₩2,385 | +0.56% | 2.6만 |
|---|
| 2026.09.03 | ₩2,345 | ₩2,425 | ₩2,340 | ₩2,372 | +1.14% | 2.2만 |
|---|
| 2026.09.02 | ₩2,385 | ₩2,452 | ₩2,332 | ₩2,332 | -2.25% | 5.7만 |
|---|
| 2026.09.01 | ₩2,492 | ₩2,507 | ₩2,379 | ₩2,385 | -4.30% | 4.3만 |
|---|
| 2026.08.31 | ₩2,492 | ₩2,506 | ₩2,452 | ₩2,492 | 0.00% | 2.8만 |
|---|
| 2026.08.28 | ₩2,519 | ₩2,573 | ₩2,479 | ₩2,506 | -0.53% | 2.1만 |
|---|
| 2026.08.27 | ₩2,747 | ₩2,747 | ₩2,506 | ₩2,519 | -8.29% | 7.2만 |
|---|
| 2026.08.26 | ₩2,868 | ₩2,894 | ₩2,680 | ₩2,680 | -6.54% | 6.6만 |
|---|
| 2026.08.25 | ₩2,600 | ₩2,975 | ₩2,600 | ₩2,868 | +10.31% | 13.9만 |
|---|
| 2026.08.24 | ₩2,626 | ₩2,626 | ₩2,546 | ₩2,573 | -2.04% | 4.9만 |
|---|
| 2026.08.21 | ₩2,492 | ₩2,626 | ₩2,492 | ₩2,613 | +4.84% | 9.5만 |
|---|
| 2026.08.20 | ₩2,439 | ₩2,586 | ₩2,439 | ₩2,492 | +2.20% | 4.4만 |
|---|
| 2026.08.19 | ₩2,613 | ₩2,613 | ₩2,440 | ₩2,466 | -5.64% | 1.8만 |
|---|
| 2026.08.18 | ₩2,519 | ₩2,600 | ₩2,486 | ₩2,533 | +0.53% | 3.9만 |
|---|
| 2026.08.17 | ₩2,399 | ₩2,667 | ₩2,392 | ₩2,546 | +6.15% | 16.6만 |
|---|
| 2026.08.14 | ₩2,573 | ₩2,667 | ₩2,439 | ₩2,466 | -4.17% | 22.5만 |
|---|
| 2026.08.13 | ₩2,814 | ₩2,921 | ₩2,251 | ₩2,452 | -12.86% | 23.8만 |
|---|
| 2026.08.12 | ₩2,868 | ₩2,935 | ₩2,613 | ₩2,841 | -0.93% | 12.7만 |
|---|
| 2026.08.11 | ₩2,975 | ₩3,122 | ₩2,774 | ₩2,801 | -5.86% | 3.9만 |
|---|
| 2026.08.10 | ₩2,908 | ₩3,030 | ₩2,889 | ₩2,975 | +2.30% | 1.4만 |
|---|
| 2026.08.07 | ₩3,122 | ₩3,122 | ₩2,908 | ₩2,908 | -6.87% | 2.5만 |
|---|
| 2026.08.06 | ₩3,149 | ₩3,152 | ₩3,042 | ₩3,082 | -2.13% | 1.2만 |
|---|
| 2026.08.05 | ₩3,216 | ₩3,310 | ₩3,095 | ₩3,203 | -0.42% | 5.5만 |
|---|
| 2026.08.04 | ₩2,908 | ₩3,203 | ₩2,881 | ₩3,149 | +8.29% | 5.9만 |
|---|
| 2026.08.03 | ₩2,667 | ₩2,948 | ₩2,613 | ₩2,841 | +6.53% | 5.9만 |
|---|
| 2026.07.31 | ₩2,613 | ₩2,680 | ₩2,559 | ₩2,613 | 0.00% | 1.8만 |
|---|
| 2026.07.30 | ₩2,653 | ₩2,707 | ₩2,600 | ₩2,613 | -1.52% | 4.1만 |
|---|
| 2026.07.29 | ₩2,854 | ₩2,854 | ₩2,600 | ₩2,667 | -6.57% | 5.5만 |
|---|
| 2026.07.28 | ₩2,921 | ₩2,921 | ₩2,760 | ₩2,814 | -3.67% | 2.2만 |
|---|
| 2026.07.27 | ₩2,908 | ₩2,921 | ₩2,747 | ₩2,854 | -1.84% | 5.2만 |
|---|
| 2026.07.24 | ₩3,002 | ₩3,176 | ₩2,881 | ₩2,908 | -3.12% | 3만 |
|---|
| 2026.07.23 | ₩2,988 | ₩3,082 | ₩2,935 | ₩3,002 | +0.45% | 1.7만 |
|---|
| 2026.07.22 | ₩3,122 | ₩3,122 | ₩3,015 | ₩3,055 | -2.15% | 8.9천 |
|---|
| 2026.07.21 | ₩3,055 | ₩3,176 | ₩3,002 | ₩3,069 | +0.44% | 2.6만 |
|---|
| 2026.07.20 | ₩3,229 | ₩3,229 | ₩3,015 | ₩3,042 | -5.81% | 2.5만 |
|---|
| 2026.07.17 | ₩3,082 | ₩3,270 | ₩3,035 | ₩3,216 | +4.35% | 2.5만 |
|---|
| 2026.07.16 | ₩3,162 | ₩3,162 | ₩3,075 | ₩3,095 | -2.12% | 1.3만 |
|---|
| 2026.07.15 | ₩3,243 | ₩3,250 | ₩3,162 | ₩3,162 | -2.48% | 1.8만 |
|---|
| 2026.07.14 | ₩3,189 | ₩3,264 | ₩3,122 | ₩3,189 | 0.00% | 2.2만 |
|---|
| 2026.07.13 | ₩3,216 | ₩3,229 | ₩3,122 | ₩3,122 | -2.92% | 1.7만 |
|---|
| 2026.07.10 | ₩3,203 | ₩3,256 | ₩3,149 | ₩3,216 | +0.42% | 1.1만 |
|---|
| 2026.07.09 | ₩3,203 | ₩3,270 | ₩3,122 | ₩3,216 | +0.42% | 3.6만 |
|---|
| 2026.07.08 | ₩3,270 | ₩3,270 | ₩3,109 | ₩3,176 | -2.87% | 2만 |
|---|
| 2026.07.07 | ₩3,296 | ₩3,350 | ₩3,129 | ₩3,229 | -2.03% | 4.9만 |
|---|
| 2026.07.06 | ₩3,256 | ₩3,390 | ₩3,243 | ₩3,310 | +1.65% | 5만 |
|---|
| 2026.07.02 | ₩3,471 | ₩3,484 | ₩3,276 | ₩3,296 | -5.02% | 3.6만 |
|---|
| 2026.07.01 | ₩3,832 | ₩3,832 | ₩3,417 | ₩3,430 | -10.49% | 4.4만 |
|---|
| 2026.06.30 | ₩3,524 | ₩3,564 | ₩3,457 | ₩3,457 | -1.90% | 1.9만 |
|---|
| 2026.06.29 | ₩3,591 | ₩3,611 | ₩3,457 | ₩3,538 | -1.49% | 2.1만 |
|---|
| 2026.06.26 | ₩3,417 | ₩3,591 | ₩3,417 | ₩3,591 | +5.10% | 3.4만 |
|---|
| 2026.06.25 | ₩3,497 | ₩3,585 | ₩3,417 | ₩3,444 | -1.53% | 2.9만 |
|---|
| 2026.06.24 | ₩3,631 | ₩3,658 | ₩3,551 | ₩3,551 | -2.21% | 2.8만 |
|---|
| 2026.06.23 | ₩3,685 | ₩3,712 | ₩3,618 | ₩3,645 | -1.09% | 1.8만 |
|---|
| 2026.06.22 | ₩3,886 | ₩3,948 | ₩3,685 | ₩3,725 | -4.14% | 2.9만 |
|---|
| 2026.06.18 | ₩3,873 | ₩3,980 | ₩3,853 | ₩3,886 | +0.35% | 3.9만 |
|---|
| 2026.06.17 | ₩3,792 | ₩3,966 | ₩3,658 | ₩3,886 | +2.47% | 7.6만 |
|---|
| 2026.06.16 | ₩3,806 | ₩3,893 | ₩3,752 | ₩3,752 | -1.41% | 3.6만 |
|---|
| 2026.06.15 | ₩3,779 | ₩3,953 | ₩3,779 | ₩3,819 | +1.06% | 6.3만 |
|---|
| 2026.06.12 | ₩3,832 | ₩3,914 | ₩3,752 | ₩3,806 | -0.70% | 6만 |
|---|
| 2026.06.11 | ₩4,007 | ₩4,033 | ₩3,832 | ₩3,859 | -3.68% | 4.5만 |
|---|
| 2026.06.10 | ₩4,020 | ₩4,154 | ₩3,926 | ₩3,953 | -1.67% | 7.6만 |
|---|
| 2026.06.09 | ₩3,725 | ₩4,141 | ₩3,725 | ₩4,020 | +7.91% | 6.7만 |
|---|
| 2026.06.08 | ₩3,511 | ₩3,792 | ₩3,390 | ₩3,752 | +6.87% | 7.7만 |
|---|
| 2026.06.05 | ₩3,765 | ₩3,765 | ₩3,457 | ₩3,471 | -7.83% | 8.3만 |
|---|
| 2026.06.04 | ₩3,792 | ₩4,003 | ₩3,792 | ₩3,819 | +0.71% | 2.5만 |
|---|
| 2026.06.03 | ₩3,913 | ₩3,926 | ₩3,765 | ₩3,779 | -3.42% | 3.3만 |
|---|
| 2026.06.02 | ₩3,873 | ₩3,980 | ₩3,732 | ₩3,886 | +0.35% | 4.3만 |
|---|
| 2026.06.01 | ₩3,819 | ₩3,980 | ₩3,680 | ₩3,886 | +1.75% | 4.5만 |
|---|
| 2026.05.29 | ₩3,806 | ₩4,020 | ₩3,792 | ₩3,859 | +1.41% | 5.6만 |
|---|
| 2026.05.28 | ₩3,832 | ₩3,899 | ₩3,806 | ₩3,832 | 0.00% | 4.5만 |
|---|
| 2026.05.27 | ₩3,980 | ₩4,020 | ₩3,792 | ₩3,859 | -3.03% | 7.9만 |
|---|
| 2026.05.26 | ₩3,980 | ₩4,166 | ₩3,913 | ₩3,913 | -1.68% | 6.6만 |
|---|
| 2026.05.22 | ₩3,980 | ₩4,221 | ₩3,899 | ₩4,060 | +2.02% | 5만 |
|---|
| 2026.05.21 | ₩3,859 | ₩4,004 | ₩3,555 | ₩3,966 | +2.78% | 2.6만 |
|---|
| 2026.05.20 | ₩3,752 | ₩3,913 | ₩3,739 | ₩3,806 | +1.43% | 3.3만 |
|---|
| 2026.05.19 | ₩3,725 | ₩4,007 | ₩3,618 | ₩3,752 | +0.72% | 3.6만 |
|---|
| 2026.05.18 | ₩3,792 | ₩3,859 | ₩3,618 | ₩3,685 | -2.83% | 7.5만 |
|---|
| 2026.05.15 | ₩4,033 | ₩4,074 | ₩3,672 | ₩3,806 | -5.65% | 10.9만 |
|---|
| 2026.05.14 | ₩4,315 | ₩4,449 | ₩4,074 | ₩4,074 | -5.59% | 8.1만 |
|---|
| 2026.05.13 | ₩4,087 | ₩4,721 | ₩4,087 | ₩4,422 | +8.20% | 6.5만 |
|---|
| 2026.05.12 | ₩4,368 | ₩4,422 | ₩4,060 | ₩4,167 | -4.60% | 7.7만 |
|---|
| 2026.05.11 | ₩4,422 | ₩4,422 | ₩4,301 | ₩4,342 | -1.82% | 3.4만 |
|---|
| 2026.05.08 | ₩4,636 | ₩4,824 | ₩4,422 | ₩4,422 | -4.62% | 3.6만 |
|---|
| 2026.05.07 | ₩4,717 | ₩4,784 | ₩4,531 | ₩4,663 | -1.14% | 3.1만 |
|---|
| 2026.05.06 | ₩4,476 | ₩4,797 | ₩4,476 | ₩4,717 | +5.39% | 5.5만 |
|---|
| 2026.05.05 | ₩4,382 | ₩4,596 | ₩4,382 | ₩4,502 | +2.75% | 3.7만 |
|---|
| 2026.05.04 | ₩4,422 | ₩4,569 | ₩4,382 | ₩4,382 | -0.91% | 3.6만 |
|---|
| 2026.05.01 | ₩4,462 | ₩4,583 | ₩4,435 | ₩4,449 | -0.30% | 3.2만 |
|---|
| 2026.04.30 | ₩4,476 | ₩4,610 | ₩4,462 | ₩4,462 | -0.30% | 2.7만 |
|---|
| 2026.04.29 | ₩4,623 | ₩4,623 | ₩4,382 | ₩4,502 | -2.61% | 3.9만 |
|---|
| 2026.04.28 | ₩4,864 | ₩4,864 | ₩4,636 | ₩4,636 | -4.68% | 1.6만 |
|---|
| 2026.04.27 | ₩4,784 | ₩4,878 | ₩4,509 | ₩4,811 | +0.56% | 6.7만 |
|---|
| 2026.04.24 | ₩5,159 | ₩5,159 | ₩4,596 | ₩4,784 | -7.27% | 9.1만 |
|---|
| 2026.04.23 | ₩5,387 | ₩5,604 | ₩5,172 | ₩5,199 | -3.48% | 4.7만 |
|---|
| 2026.04.22 | ₩5,521 | ₩5,695 | ₩5,419 | ₩5,481 | -0.73% | 1.6만 |
|---|
| 2026.04.21 | ₩5,668 | ₩5,708 | ₩5,427 | ₩5,440 | -4.02% | 4.7만 |
|---|
| 2026.04.20 | ₩5,414 | ₩5,762 | ₩5,414 | ₩5,695 | +5.20% | 27.4만 |
|---|
| 2026.04.17 | ₩5,521 | ₩5,629 | ₩5,213 | ₩5,400 | -2.18% | 4.4만 |
|---|
| 2026.04.16 | ₩5,454 | ₩5,682 | ₩5,454 | ₩5,507 | +0.98% | 2.4만 |
|---|
| 2026.04.15 | ₩5,548 | ₩5,695 | ₩5,373 | ₩5,494 | -0.97% | 6.4만 |
|---|
| 2026.04.14 | ₩5,360 | ₩5,561 | ₩5,360 | ₩5,427 | +1.25% | 2.8만 |
|---|
| 2026.04.13 | ₩5,387 | ₩5,561 | ₩5,360 | ₩5,360 | -0.50% | 2.3만 |
|---|
| 2026.04.10 | ₩5,467 | ₩5,668 | ₩5,360 | ₩5,373 | -1.72% | 2.9만 |
|---|
| 2026.04.09 | ₩5,454 | ₩5,501 | ₩5,266 | ₩5,360 | -1.72% | 3.2만 |
|---|
| 2026.04.08 | ₩5,266 | ₩5,682 | ₩5,266 | ₩5,400 | +2.54% | 4만 |
|---|
| 2026.04.07 | ₩5,574 | ₩5,668 | ₩5,159 | ₩5,159 | -7.45% | 2.5만 |
|---|
| 2026.04.06 | ₩5,387 | ₩5,735 | ₩5,387 | ₩5,534 | +2.74% | 4.9만 |
|---|
| 2026.04.02 | ₩5,507 | ₩5,601 | ₩5,414 | ₩5,427 | -1.46% | 2.2만 |
|---|
| 2026.04.01 | ₩5,574 | ₩5,762 | ₩5,440 | ₩5,507 | -1.20% | 3만 |
|---|
| 2026.03.31 | ₩5,213 | ₩5,682 | ₩5,065 | ₩5,494 | +5.40% | 7.7만 |
|---|
| 2026.03.30 | ₩5,333 | ₩5,494 | ₩5,146 | ₩5,360 | +0.50% | 6.8만 |
|---|
| 2026.03.27 | ₩5,347 | ₩5,561 | ₩5,105 | ₩5,333 | -0.25% | 4.5만 |
|---|
| 2026.03.26 | ₩5,266 | ₩5,588 | ₩5,253 | ₩5,387 | +2.29% | 2.9만 |
|---|
| 2026.03.25 | ₩5,628 | ₩5,909 | ₩5,253 | ₩5,253 | -6.67% | 4.3만 |
|---|
| 2026.03.24 | ₩5,682 | ₩5,856 | ₩5,481 | ₩5,521 | -2.83% | 3.3만 |
|---|
| 2026.03.23 | ₩5,936 | ₩6,151 | ₩5,306 | ₩5,601 | -5.64% | 7.1만 |
|---|
| 2026.03.20 | ₩5,360 | ₩5,923 | ₩5,360 | ₩5,923 | +10.50% | 15만 |
|---|
| 2026.03.19 | ₩4,851 | ₩5,341 | ₩4,784 | ₩5,239 | +8.01% | 5.7만 |
|---|
| 2026.03.18 | ₩5,105 | ₩5,119 | ₩4,784 | ₩4,891 | -4.20% | 3.7만 |
|---|
| 2026.03.17 | ₩5,253 | ₩5,253 | ₩4,989 | ₩5,012 | -4.59% | 1.9만 |
|---|
| 2026.03.16 | ₩5,521 | ₩5,548 | ₩4,910 | ₩5,172 | -6.31% | 6.5만 |
|---|
| 2026.03.13 | ₩5,762 | ₩5,883 | ₩5,474 | ₩5,481 | -4.88% | 3.7만 |
|---|
| 2026.03.12 | ₩5,735 | ₩5,735 | ₩5,615 | ₩5,628 | -1.87% | 3.8만 |
|---|
| 2026.03.11 | ₩5,481 | ₩5,816 | ₩5,481 | ₩5,561 | +1.47% | 3.7만 |
|---|
| 2026.03.10 | ₩4,918 | ₩5,682 | ₩4,749 | ₩5,548 | +12.81% | 7만 |
|---|
| 2026.03.09 | ₩4,502 | ₩4,945 | ₩4,502 | ₩4,864 | +8.04% | 6.2만 |
|---|
| 2026.03.06 | ₩4,824 | ₩4,925 | ₩4,623 | ₩4,636 | -3.89% | 2.9만 |
|---|
| 2026.03.05 | ₩5,065 | ₩5,072 | ₩4,770 | ₩4,770 | -5.82% | 1.5만 |
|---|
| 2026.03.04 | ₩4,985 | ₩5,347 | ₩4,985 | ₩5,012 | +0.54% | 3.2만 |
|---|
| 2026.03.03 | ₩5,119 | ₩5,119 | ₩4,825 | ₩4,971 | -2.88% | 3만 |
|---|
| 2026.03.02 | ₩5,226 | ₩5,462 | ₩5,105 | ₩5,159 | -1.28% | 7.4만 |
|---|
| 2026.02.27 | ₩5,280 | ₩5,467 | ₩5,226 | ₩5,400 | +2.28% | 3.7만 |
|---|
| 2026.02.26 | ₩5,481 | ₩5,641 | ₩5,226 | ₩5,414 | -1.22% | 4.2만 |
|---|
| 2026.02.25 | ₩5,615 | ₩5,735 | ₩5,494 | ₩5,521 | -1.67% | 3.3만 |
|---|
| 2026.02.24 | ₩5,574 | ₩5,909 | ₩5,440 | ₩5,668 | +1.68% | 6.2만 |
|---|
| 2026.02.23 | ₩5,628 | ₩5,762 | ₩5,521 | ₩5,574 | -0.95% | 3만 |
|---|
| 2026.02.20 | ₩5,655 | ₩5,798 | ₩5,427 | ₩5,588 | -1.18% | 3.4만 |
|---|
| 2026.02.19 | ₩5,708 | ₩5,903 | ₩5,641 | ₩5,655 | -0.94% | 3만 |
|---|
| 2026.02.18 | ₩5,883 | ₩6,164 | ₩5,722 | ₩5,775 | -1.82% | 4.1만 |
|---|
| 2026.02.17 | ₩5,923 | ₩6,204 | ₩5,671 | ₩5,883 | -0.68% | 3.9만 |
|---|
| 2026.02.13 | ₩5,320 | ₩6,244 | ₩5,320 | ₩5,923 | +11.34% | 9.2만 |
|---|
| 2026.02.12 | ₩5,708 | ₩5,708 | ₩5,360 | ₩5,373 | -5.87% | 5만 |
|---|
| 2026.02.11 | ₩6,084 | ₩6,218 | ₩5,521 | ₩5,521 | -9.25% | 7.8만 |
|---|
| 2026.02.10 | ₩6,298 | ₩6,526 | ₩6,030 | ₩6,030 | -4.26% | 5.8만 |
|---|
| 2026.02.09 | ₩6,579 | ₩6,660 | ₩6,151 | ₩6,271 | -4.68% | 5.4만 |
|---|
| 2026.02.06 | ₩6,593 | ₩6,968 | ₩6,155 | ₩6,579 | -0.20% | 6.2만 |
|---|
| 2026.02.05 | ₩6,861 | ₩7,116 | ₩6,432 | ₩6,432 | -6.25% | 9.4만 |
|---|
| 2026.02.04 | ₩7,250 | ₩7,276 | ₩6,566 | ₩6,928 | -4.44% | 9.4만 |
|---|
| 2026.02.03 | ₩7,571 | ₩7,772 | ₩7,156 | ₩7,223 | -4.60% | 5.9만 |
|---|
| 2026.02.02 | ₩7,611 | ₩8,130 | ₩7,397 | ₩7,638 | +0.35% | 8.7만 |
|---|
| 2026.01.30 | ₩8,054 | ₩8,301 | ₩7,451 | ₩7,611 | -5.49% | 10.4만 |
|---|
| 2026.01.29 | ₩8,536 | ₩9,045 | ₩8,068 | ₩8,201 | -3.92% | 14.3만 |
|---|
| 2026.01.28 | ₩7,946 | ₩8,844 | ₩7,786 | ₩8,657 | +8.94% | 13.5만 |
|---|
| 2026.01.27 | ₩7,384 | ₩8,027 | ₩7,250 | ₩7,826 | +5.99% | 7.6만 |
|---|
| 2026.01.26 | ₩7,839 | ₩7,839 | ₩7,250 | ₩7,410 | -5.47% | 9.2만 |
|---|
| 2026.01.23 | ₩8,482 | ₩8,482 | ₩7,477 | ₩7,732 | -8.85% | 13.8만 |
|---|
| 2026.01.22 | ₩8,121 | ₩8,844 | ₩8,040 | ₩8,523 | +4.95% | 15.2만 |
|---|
| 2026.01.21 | ₩8,134 | ₩9,045 | ₩7,893 | ₩8,000 | -1.65% | 20.3만 |
|---|
| 2026.01.20 | ₩7,250 | ₩8,576 | ₩7,209 | ₩8,040 | +10.91% | 26.9만 |
|---|
| 2026.01.16 | ₩7,116 | ₩7,853 | ₩6,861 | ₩7,518 | +5.65% | 19.5만 |
|---|
| 2026.01.15 | ₩7,102 | ₩7,169 | ₩6,834 | ₩6,861 | -3.40% | 5.8만 |
|---|
| 2026.01.14 | ₩6,834 | ₩7,028 | ₩6,794 | ₩6,861 | +0.39% | 5.3만 |
|---|
| 2026.01.13 | ₩6,767 | ₩7,142 | ₩6,767 | ₩6,834 | +0.99% | 7.4만 |
|---|
| 2026.01.12 | ₩6,714 | ₩6,848 | ₩6,646 | ₩6,767 | +0.80% | 6.5만 |
|---|
| 2026.01.09 | ₩6,968 | ₩7,089 | ₩6,781 | ₩6,781 | -2.69% | 3.8만 |
|---|
| 2026.01.08 | ₩6,982 | ₩7,221 | ₩6,874 | ₩6,968 | -0.19% | 5.4만 |
|---|
| 2026.01.07 | ₩6,807 | ₩7,122 | ₩6,794 | ₩6,848 | +0.59% | 5.1만 |
|---|
| 2026.01.06 | ₩7,236 | ₩7,390 | ₩6,799 | ₩6,807 | -5.93% | 4.7만 |
|---|
| 2026.01.05 | ₩7,102 | ₩7,370 | ₩6,835 | ₩7,156 | +0.75% | 4.2만 |
|---|
| 2026.01.02 | ₩6,874 | ₩7,290 | ₩6,432 | ₩7,102 | +3.31% | 4.3만 |
|---|
| 2025.12.31 | ₩6,767 | ₩6,941 | ₩6,700 | ₩6,821 | +0.79% | 7.2만 |
|---|
| 2025.12.30 | ₩6,754 | ₩7,062 | ₩6,754 | ₩6,821 | +0.99% | 9.2만 |
|---|
| 2025.12.29 | ₩6,727 | ₩6,968 | ₩6,526 | ₩6,740 | +0.20% | 8.9만 |
|---|
| 2025.12.26 | ₩7,035 | ₩7,035 | ₩6,714 | ₩6,848 | -2.67% | 2.4만 |
|---|
| 2025.12.24 | ₩6,995 | ₩7,062 | ₩6,700 | ₩7,062 | +0.96% | 4.6만 |
|---|
| 2025.12.23 | ₩6,861 | ₩6,941 | ₩6,754 | ₩6,901 | +0.59% | 7.3만 |
|---|
| 2025.12.22 | ₩6,781 | ₩7,102 | ₩6,663 | ₩6,874 | +1.38% | 4.8만 |
|---|
| 2025.12.19 | ₩6,794 | ₩7,015 | ₩6,673 | ₩6,807 | +0.20% | 5.4만 |
|---|
| 2025.12.18 | ₩6,700 | ₩6,928 | ₩6,566 | ₩6,807 | +1.60% | 6만 |
|---|
| 2025.12.17 | ₩6,821 | ₩6,848 | ₩6,470 | ₩6,646 | -2.55% | 11.1만 |
|---|
| 2025.12.16 | ₩6,740 | ₩6,955 | ₩6,727 | ₩6,821 | +1.19% | 6만 |
|---|
| 2025.12.15 | ₩7,142 | ₩7,357 | ₩6,673 | ₩6,807 | -4.69% | 14.6만 |
|---|
| 2025.12.12 | ₩6,941 | ₩7,350 | ₩6,929 | ₩7,142 | +2.90% | 7.2만 |
|---|
| 2025.12.11 | ₩7,357 | ₩7,357 | ₩6,807 | ₩6,955 | -5.46% | 6.8만 |
|---|
| 2025.12.10 | ₩7,075 | ₩7,585 | ₩6,955 | ₩7,397 | +4.55% | 11.3만 |
|---|
| 2025.12.09 | ₩7,062 | ₩7,062 | ₩6,727 | ₩6,941 | -1.71% | 11만 |
|---|
| 2025.12.08 | ₩7,357 | ₩8,174 | ₩6,767 | ₩6,955 | -5.46% | 39.4만 |
|---|
| 2025.12.05 | ₩6,915 | ₩7,129 | ₩6,834 | ₩7,102 | +2.71% | 9만 |
|---|
| 2025.12.04 | ₩6,834 | ₩7,089 | ₩6,767 | ₩6,821 | -0.20% | 3.8만 |
|---|
| 2025.12.03 | ₩6,901 | ₩7,209 | ₩6,747 | ₩6,888 | -0.19% | 8.7만 |
|---|
| 2025.12.02 | ₩7,102 | ₩7,169 | ₩6,553 | ₩6,861 | -3.40% | 16.3만 |
|---|
| 2025.12.01 | ₩6,646 | ₩7,638 | ₩6,646 | ₩7,183 | +8.06% | 23.2만 |
|---|
| 2025.11.28 | ₩6,646 | ₩6,834 | ₩6,526 | ₩6,660 | +0.20% | 7.8만 |
|---|
| 2025.11.26 | ₩6,861 | ₩6,888 | ₩6,378 | ₩6,700 | -2.34% | 15.2만 |
|---|
| 2025.11.25 | ₩6,137 | ₩6,834 | ₩5,976 | ₩6,794 | +10.70% | 27.7만 |
|---|
| 2025.11.24 | ₩6,848 | ₩7,102 | ₩5,186 | ₩5,976 | -12.72% | 70.1만 |
|---|
| 2025.11.21 | ₩6,620 | ₩7,022 | ₩6,566 | ₩6,888 | +4.05% | 25.7만 |
|---|
| 2025.11.20 | ₩6,017 | ₩6,939 | ₩6,017 | ₩6,754 | +12.25% | 34.7만 |
|---|
| 2025.11.19 | ₩8,040 | ₩8,158 | ₩5,641 | ₩5,842 | -27.33% | 107.1만 |
|---|
| 2025.11.18 | ₩6,874 | ₩8,188 | ₩6,848 | ₩8,013 | +16.57% | 80.4만 |
|---|
| 2025.11.17 | ₩7,035 | ₩7,705 | ₩6,700 | ₩6,848 | -2.67% | 56.8만 |
|---|
| 2025.11.14 | ₩6,714 | ₩7,102 | ₩6,499 | ₩6,955 | +3.59% | 78.7만 |
|---|
| 2025.11.13 | ₩6,110 | ₩7,732 | ₩6,043 | ₩6,901 | +12.94% | 251.7만 |
|---|
| 2025.11.12 | ₩4,261 | ₩6,673 | ₩4,221 | ₩6,325 | +48.43% | 803.9만 |
|---|
| 2025.11.11 | ₩4,020 | ₩4,221 | ₩3,980 | ₩4,087 | +1.67% | 109.5만 |
|---|
| 2025.11.10 | ₩3,725 | ₩4,248 | ₩3,672 | ₩4,020 | +7.91% | 33.4만 |
|---|
| 2025.11.07 | ₩3,484 | ₩3,672 | ₩3,296 | ₩3,645 | +4.62% | 46.1만 |
|---|
| 2025.11.06 | ₩3,524 | ₩3,658 | ₩3,497 | ₩3,524 | 0.00% | 27.9만 |
|---|
| 2025.11.05 | ₩3,564 | ₩3,631 | ₩3,497 | ₩3,564 | 0.00% | 3.2만 |
|---|
| 2025.11.04 | ₩3,658 | ₩3,739 | ₩3,551 | ₩3,578 | -2.20% | 3.5만 |
|---|
| 2025.11.03 | ₩3,739 | ₩3,791 | ₩3,631 | ₩3,739 | 0.00% | 8.2만 |
|---|
| 2025.10.31 | ₩3,886 | ₩3,926 | ₩3,712 | ₩3,752 | -3.45% | 9.4만 |
|---|
| 2025.10.30 | ₩3,832 | ₩3,966 | ₩3,832 | ₩3,886 | +1.40% | 6.3만 |
|---|
| 2025.10.29 | ₩4,060 | ₩4,328 | ₩3,752 | ₩3,899 | -3.96% | 24.3만 |
|---|
| 2025.10.28 | ₩3,806 | ₩4,047 | ₩3,631 | ₩4,020 | +5.63% | 18.8만 |
|---|
| 2025.10.27 | ₩3,471 | ₩3,739 | ₩3,444 | ₩3,658 | +5.41% | 15.5만 |
|---|
| 2025.10.24 | ₩3,712 | ₩3,752 | ₩3,497 | ₩3,497 | -5.78% | 2.9만 |
|---|
| 2025.10.23 | ₩3,564 | ₩3,729 | ₩3,564 | ₩3,645 | +2.26% | 2.4만 |
|---|
| 2025.10.22 | ₩3,926 | ₩3,993 | ₩3,511 | ₩3,631 | -7.51% | 5.2만 |
|---|
| 2025.10.21 | ₩3,886 | ₩4,047 | ₩3,819 | ₩3,993 | +2.76% | 34.3만 |
|---|
| 2025.10.20 | ₩3,605 | ₩3,993 | ₩3,578 | ₩3,886 | +7.81% | 12.7만 |
|---|
| 2025.10.17 | ₩3,658 | ₩3,886 | ₩3,618 | ₩3,752 | +2.56% | 10.4만 |
|---|
| 2025.10.16 | ₩3,966 | ₩3,980 | ₩3,551 | ₩3,658 | -7.77% | 6.3만 |
|---|
| 2025.10.15 | ₩4,047 | ₩4,087 | ₩3,832 | ₩3,966 | -1.99% | 4.1만 |
|---|
| 2025.10.14 | ₩4,007 | ₩4,141 | ₩3,886 | ₩4,060 | +1.34% | 8만 |
|---|
| 2025.10.13 | ₩4,167 | ₩4,221 | ₩4,020 | ₩4,060 | -2.57% | 8.9만 |
|---|
| 2025.10.10 | ₩4,368 | ₩4,569 | ₩4,047 | ₩4,047 | -7.36% | 10.4만 |
|---|