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 | ₩2,079 | ₩2,205 | ₩2,053 | ₩2,092 | +0.65% | 3.6만 |
| 2026.10.08 | ₩2,146 | ₩2,146 | ₩2,052 | ₩2,092 | -2.50% | 10.1만 |
| 2026.10.07 | ₩2,119 | ₩2,253 | ₩2,079 | ₩2,173 | +2.53% | 7.5만 |
| 2026.10.06 | ₩2,092 | ₩2,184 | ₩2,092 | ₩2,159 | +3.21% | 3.1만 |
| 2026.10.05 | ₩2,092 | ₩2,159 | ₩1,985 | ₩2,092 | 0.00% | 5.9만 |
| 2026.10.02 | ₩2,106 | ₩2,173 | ₩2,052 | ₩2,119 | +0.64% | 8.6만 |
| 2026.10.01 | ₩2,294 | ₩2,300 | ₩2,106 | ₩2,119 | -7.60% | 8.2만 |
| 2026.09.30 | ₩2,379 | ₩2,428 | ₩2,294 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,294 |
| -3.61% |
| 6.9만 |
| 2026.09.29 | ₩2,441 | ₩2,454 | ₩2,387 | ₩2,401 | -1.65% | 6.1만 |
|---|
| 2026.09.28 | ₩2,602 | ₩2,602 | ₩2,387 | ₩2,428 | -6.70% | 10.4만 |
|---|
| 2026.09.25 | ₩2,629 | ₩2,629 | ₩2,456 | ₩2,602 | -1.02% | 10.5만 |
|---|
| 2026.09.24 | ₩2,696 | ₩2,817 | ₩2,591 | ₩2,682 | -0.50% | 19.7만 |
|---|
| 2026.09.23 | ₩2,642 | ₩2,656 | ₩2,495 | ₩2,575 | -2.54% | 17.5만 |
|---|
| 2026.09.22 | ₩2,810 | ₩2,843 | ₩2,629 | ₩2,696 | -4.06% | 30.3만 |
|---|
| 2026.09.21 | ₩3,058 | ₩3,145 | ₩2,682 | ₩2,736 | -10.53% | 134.9만 |
|---|
| 2026.09.18 | ₩2,347 | ₩2,682 | ₩2,347 | ₩2,562 | +9.14% | 54.6만 |
|---|
| 2026.09.17 | ₩2,226 | ₩2,334 | ₩2,186 | ₩2,186 | -1.81% | 10.5만 |
|---|
| 2026.09.16 | ₩2,401 | ₩2,642 | ₩2,186 | ₩2,186 | -8.94% | 45만 |
|---|
| 2026.09.15 | ₩2,052 | ₩2,251 | ₩1,972 | ₩2,213 | +7.84% | 19.9만 |
|---|
| 2026.09.14 | ₩2,186 | ₩2,186 | ₩2,024 | ₩2,052 | -6.13% | 8만 |
|---|
| 2026.09.11 | ₩2,280 | ₩2,327 | ₩2,186 | ₩2,200 | -3.53% | 3.1만 |
|---|
| 2026.09.10 | ₩2,294 | ₩2,334 | ₩2,259 | ₩2,280 | -0.58% | 8.3만 |
|---|
| 2026.09.09 | ₩2,387 | ₩2,406 | ₩2,294 | ₩2,294 | -3.93% | 5.2만 |
|---|
| 2026.09.08 | ₩2,374 | ₩2,548 | ₩2,361 | ₩2,387 | +0.56% | 6.8만 |
|---|
| 2026.09.04 | ₩2,374 | ₩2,448 | ₩2,361 | ₩2,387 | +0.56% | 2.6만 |
|---|
| 2026.09.03 | ₩2,347 | ₩2,428 | ₩2,342 | ₩2,374 | +1.14% | 2.2만 |
|---|
| 2026.09.02 | ₩2,387 | ₩2,454 | ₩2,334 | ₩2,334 | -2.25% | 5.7만 |
|---|
| 2026.09.01 | ₩2,495 | ₩2,509 | ₩2,381 | ₩2,387 | -4.30% | 4.3만 |
|---|
| 2026.08.31 | ₩2,495 | ₩2,508 | ₩2,454 | ₩2,495 | 0.00% | 2.8만 |
|---|
| 2026.08.28 | ₩2,522 | ₩2,575 | ₩2,481 | ₩2,508 | -0.53% | 2.1만 |
|---|
| 2026.08.27 | ₩2,750 | ₩2,750 | ₩2,508 | ₩2,522 | -8.29% | 7.2만 |
|---|
| 2026.08.26 | ₩2,870 | ₩2,897 | ₩2,682 | ₩2,682 | -6.54% | 6.6만 |
|---|
| 2026.08.25 | ₩2,602 | ₩2,978 | ₩2,602 | ₩2,870 | +10.31% | 13.9만 |
|---|
| 2026.08.24 | ₩2,629 | ₩2,629 | ₩2,548 | ₩2,575 | -2.04% | 4.9만 |
|---|
| 2026.08.21 | ₩2,495 | ₩2,629 | ₩2,495 | ₩2,615 | +4.84% | 9.5만 |
|---|
| 2026.08.20 | ₩2,441 | ₩2,589 | ₩2,441 | ₩2,495 | +2.20% | 4.4만 |
|---|
| 2026.08.19 | ₩2,615 | ₩2,615 | ₩2,442 | ₩2,468 | -5.64% | 1.8만 |
|---|
| 2026.08.18 | ₩2,522 | ₩2,602 | ₩2,488 | ₩2,535 | +0.53% | 3.9만 |
|---|
| 2026.08.17 | ₩2,401 | ₩2,669 | ₩2,394 | ₩2,548 | +6.15% | 16.6만 |
|---|
| 2026.08.14 | ₩2,575 | ₩2,669 | ₩2,441 | ₩2,468 | -4.17% | 22.5만 |
|---|
| 2026.08.13 | ₩2,817 | ₩2,924 | ₩2,253 | ₩2,454 | -12.86% | 23.8만 |
|---|
| 2026.08.12 | ₩2,870 | ₩2,937 | ₩2,615 | ₩2,843 | -0.93% | 12.7만 |
|---|
| 2026.08.11 | ₩2,978 | ₩3,125 | ₩2,776 | ₩2,803 | -5.86% | 3.9만 |
|---|
| 2026.08.10 | ₩2,910 | ₩3,033 | ₩2,892 | ₩2,978 | +2.30% | 1.4만 |
|---|
| 2026.08.07 | ₩3,125 | ₩3,125 | ₩2,910 | ₩2,910 | -6.87% | 2.5만 |
|---|
| 2026.08.06 | ₩3,152 | ₩3,155 | ₩3,045 | ₩3,085 | -2.13% | 1.2만 |
|---|
| 2026.08.05 | ₩3,219 | ₩3,313 | ₩3,098 | ₩3,206 | -0.42% | 5.5만 |
|---|
| 2026.08.04 | ₩2,910 | ₩3,206 | ₩2,884 | ₩3,152 | +8.29% | 5.9만 |
|---|
| 2026.08.03 | ₩2,669 | ₩2,951 | ₩2,615 | ₩2,843 | +6.53% | 5.9만 |
|---|
| 2026.07.31 | ₩2,615 | ₩2,682 | ₩2,562 | ₩2,615 | 0.00% | 1.8만 |
|---|
| 2026.07.30 | ₩2,656 | ₩2,709 | ₩2,602 | ₩2,615 | -1.52% | 4.1만 |
|---|
| 2026.07.29 | ₩2,857 | ₩2,857 | ₩2,602 | ₩2,669 | -6.57% | 5.5만 |
|---|
| 2026.07.28 | ₩2,924 | ₩2,924 | ₩2,763 | ₩2,817 | -3.67% | 2.2만 |
|---|
| 2026.07.27 | ₩2,910 | ₩2,924 | ₩2,750 | ₩2,857 | -1.84% | 5.2만 |
|---|
| 2026.07.24 | ₩3,004 | ₩3,179 | ₩2,884 | ₩2,910 | -3.12% | 3만 |
|---|
| 2026.07.23 | ₩2,991 | ₩3,085 | ₩2,937 | ₩3,004 | +0.45% | 1.7만 |
|---|
| 2026.07.22 | ₩3,125 | ₩3,125 | ₩3,018 | ₩3,058 | -2.15% | 8.9천 |
|---|
| 2026.07.21 | ₩3,058 | ₩3,179 | ₩3,004 | ₩3,071 | +0.44% | 2.6만 |
|---|
| 2026.07.20 | ₩3,232 | ₩3,232 | ₩3,018 | ₩3,045 | -5.81% | 2.5만 |
|---|
| 2026.07.17 | ₩3,085 | ₩3,273 | ₩3,038 | ₩3,219 | +4.35% | 2.5만 |
|---|
| 2026.07.16 | ₩3,165 | ₩3,165 | ₩3,078 | ₩3,098 | -2.12% | 1.3만 |
|---|
| 2026.07.15 | ₩3,246 | ₩3,253 | ₩3,165 | ₩3,165 | -2.48% | 1.8만 |
|---|
| 2026.07.14 | ₩3,192 | ₩3,267 | ₩3,125 | ₩3,192 | 0.00% | 2.2만 |
|---|
| 2026.07.13 | ₩3,219 | ₩3,232 | ₩3,125 | ₩3,125 | -2.92% | 1.7만 |
|---|
| 2026.07.10 | ₩3,206 | ₩3,259 | ₩3,152 | ₩3,219 | +0.42% | 1.1만 |
|---|
| 2026.07.09 | ₩3,206 | ₩3,273 | ₩3,125 | ₩3,219 | +0.42% | 3.6만 |
|---|
| 2026.07.08 | ₩3,273 | ₩3,273 | ₩3,112 | ₩3,179 | -2.87% | 2만 |
|---|
| 2026.07.07 | ₩3,299 | ₩3,353 | ₩3,132 | ₩3,232 | -2.03% | 4.9만 |
|---|
| 2026.07.06 | ₩3,259 | ₩3,393 | ₩3,246 | ₩3,313 | +1.65% | 5만 |
|---|
| 2026.07.02 | ₩3,474 | ₩3,487 | ₩3,279 | ₩3,299 | -5.02% | 3.6만 |
|---|
| 2026.07.01 | ₩3,836 | ₩3,836 | ₩3,420 | ₩3,434 | -10.49% | 4.4만 |
|---|
| 2026.06.30 | ₩3,527 | ₩3,568 | ₩3,460 | ₩3,460 | -1.90% | 1.9만 |
|---|
| 2026.06.29 | ₩3,595 | ₩3,615 | ₩3,460 | ₩3,541 | -1.49% | 2.1만 |
|---|
| 2026.06.26 | ₩3,420 | ₩3,595 | ₩3,420 | ₩3,595 | +5.10% | 3.4만 |
|---|
| 2026.06.25 | ₩3,501 | ₩3,588 | ₩3,420 | ₩3,447 | -1.53% | 2.9만 |
|---|
| 2026.06.24 | ₩3,635 | ₩3,662 | ₩3,554 | ₩3,554 | -2.21% | 2.8만 |
|---|
| 2026.06.23 | ₩3,688 | ₩3,715 | ₩3,621 | ₩3,648 | -1.09% | 1.8만 |
|---|
| 2026.06.22 | ₩3,890 | ₩3,951 | ₩3,688 | ₩3,729 | -4.14% | 2.9만 |
|---|
| 2026.06.18 | ₩3,876 | ₩3,983 | ₩3,856 | ₩3,890 | +0.35% | 3.9만 |
|---|
| 2026.06.17 | ₩3,796 | ₩3,970 | ₩3,662 | ₩3,890 | +2.47% | 7.6만 |
|---|
| 2026.06.16 | ₩3,809 | ₩3,896 | ₩3,755 | ₩3,755 | -1.41% | 3.6만 |
|---|
| 2026.06.15 | ₩3,782 | ₩3,957 | ₩3,782 | ₩3,823 | +1.06% | 6.3만 |
|---|
| 2026.06.12 | ₩3,836 | ₩3,918 | ₩3,755 | ₩3,809 | -0.70% | 6만 |
|---|
| 2026.06.11 | ₩4,010 | ₩4,037 | ₩3,836 | ₩3,863 | -3.68% | 4.5만 |
|---|
| 2026.06.10 | ₩4,024 | ₩4,158 | ₩3,930 | ₩3,957 | -1.67% | 7.6만 |
|---|
| 2026.06.09 | ₩3,729 | ₩4,144 | ₩3,729 | ₩4,024 | +7.91% | 6.7만 |
|---|
| 2026.06.08 | ₩3,514 | ₩3,796 | ₩3,393 | ₩3,755 | +6.87% | 7.7만 |
|---|
| 2026.06.05 | ₩3,769 | ₩3,769 | ₩3,460 | ₩3,474 | -7.83% | 8.3만 |
|---|
| 2026.06.04 | ₩3,796 | ₩4,006 | ₩3,796 | ₩3,823 | +0.71% | 2.5만 |
|---|
| 2026.06.03 | ₩3,916 | ₩3,930 | ₩3,769 | ₩3,782 | -3.42% | 3.3만 |
|---|
| 2026.06.02 | ₩3,876 | ₩3,983 | ₩3,735 | ₩3,890 | +0.35% | 4.3만 |
|---|
| 2026.06.01 | ₩3,823 | ₩3,983 | ₩3,683 | ₩3,890 | +1.75% | 4.5만 |
|---|
| 2026.05.29 | ₩3,809 | ₩4,024 | ₩3,796 | ₩3,863 | +1.41% | 5.6만 |
|---|
| 2026.05.28 | ₩3,836 | ₩3,903 | ₩3,809 | ₩3,836 | 0.00% | 4.5만 |
|---|
| 2026.05.27 | ₩3,983 | ₩4,024 | ₩3,796 | ₩3,863 | -3.03% | 7.9만 |
|---|
| 2026.05.26 | ₩3,983 | ₩4,170 | ₩3,916 | ₩3,916 | -1.68% | 6.6만 |
|---|
| 2026.05.22 | ₩3,983 | ₩4,225 | ₩3,903 | ₩4,064 | +2.02% | 5만 |
|---|
| 2026.05.21 | ₩3,863 | ₩4,008 | ₩3,558 | ₩3,970 | +2.78% | 2.6만 |
|---|
| 2026.05.20 | ₩3,755 | ₩3,916 | ₩3,742 | ₩3,809 | +1.43% | 3.3만 |
|---|
| 2026.05.19 | ₩3,729 | ₩4,010 | ₩3,621 | ₩3,755 | +0.72% | 3.6만 |
|---|
| 2026.05.18 | ₩3,796 | ₩3,863 | ₩3,621 | ₩3,688 | -2.83% | 7.5만 |
|---|
| 2026.05.15 | ₩4,037 | ₩4,077 | ₩3,675 | ₩3,809 | -5.65% | 10.9만 |
|---|
| 2026.05.14 | ₩4,319 | ₩4,453 | ₩4,077 | ₩4,077 | -5.59% | 8.1만 |
|---|
| 2026.05.13 | ₩4,091 | ₩4,725 | ₩4,091 | ₩4,426 | +8.20% | 6.5만 |
|---|
| 2026.05.12 | ₩4,372 | ₩4,426 | ₩4,064 | ₩4,171 | -4.60% | 7.7만 |
|---|
| 2026.05.11 | ₩4,426 | ₩4,426 | ₩4,305 | ₩4,346 | -1.82% | 3.4만 |
|---|
| 2026.05.08 | ₩4,641 | ₩4,828 | ₩4,426 | ₩4,426 | -4.62% | 3.6만 |
|---|
| 2026.05.07 | ₩4,721 | ₩4,788 | ₩4,535 | ₩4,668 | -1.14% | 3.1만 |
|---|
| 2026.05.06 | ₩4,480 | ₩4,802 | ₩4,480 | ₩4,721 | +5.39% | 5.5만 |
|---|
| 2026.05.05 | ₩4,386 | ₩4,600 | ₩4,386 | ₩4,507 | +2.75% | 3.7만 |
|---|
| 2026.05.04 | ₩4,426 | ₩4,574 | ₩4,386 | ₩4,386 | -0.91% | 3.6만 |
|---|
| 2026.05.01 | ₩4,466 | ₩4,587 | ₩4,440 | ₩4,453 | -0.30% | 3.2만 |
|---|
| 2026.04.30 | ₩4,480 | ₩4,614 | ₩4,466 | ₩4,466 | -0.30% | 2.7만 |
|---|
| 2026.04.29 | ₩4,627 | ₩4,627 | ₩4,386 | ₩4,507 | -2.61% | 3.9만 |
|---|
| 2026.04.28 | ₩4,869 | ₩4,869 | ₩4,641 | ₩4,641 | -4.68% | 1.6만 |
|---|
| 2026.04.27 | ₩4,788 | ₩4,882 | ₩4,513 | ₩4,815 | +0.56% | 6.7만 |
|---|
| 2026.04.24 | ₩5,164 | ₩5,164 | ₩4,600 | ₩4,788 | -7.27% | 9.1만 |
|---|
| 2026.04.23 | ₩5,392 | ₩5,609 | ₩5,177 | ₩5,204 | -3.48% | 4.7만 |
|---|
| 2026.04.22 | ₩5,526 | ₩5,700 | ₩5,424 | ₩5,486 | -0.73% | 1.6만 |
|---|
| 2026.04.21 | ₩5,673 | ₩5,714 | ₩5,432 | ₩5,445 | -4.02% | 4.7만 |
|---|
| 2026.04.20 | ₩5,419 | ₩5,767 | ₩5,419 | ₩5,700 | +5.20% | 27.4만 |
|---|
| 2026.04.17 | ₩5,526 | ₩5,635 | ₩5,217 | ₩5,405 | -2.18% | 4.4만 |
|---|
| 2026.04.16 | ₩5,459 | ₩5,687 | ₩5,459 | ₩5,512 | +0.98% | 2.4만 |
|---|
| 2026.04.15 | ₩5,553 | ₩5,700 | ₩5,378 | ₩5,499 | -0.97% | 6.4만 |
|---|
| 2026.04.14 | ₩5,365 | ₩5,566 | ₩5,365 | ₩5,432 | +1.25% | 2.8만 |
|---|
| 2026.04.13 | ₩5,392 | ₩5,566 | ₩5,365 | ₩5,365 | -0.50% | 2.3만 |
|---|
| 2026.04.10 | ₩5,472 | ₩5,673 | ₩5,365 | ₩5,378 | -1.72% | 2.9만 |
|---|
| 2026.04.09 | ₩5,459 | ₩5,506 | ₩5,271 | ₩5,365 | -1.72% | 3.2만 |
|---|
| 2026.04.08 | ₩5,271 | ₩5,687 | ₩5,271 | ₩5,405 | +2.54% | 4만 |
|---|
| 2026.04.07 | ₩5,580 | ₩5,673 | ₩5,164 | ₩5,164 | -7.45% | 2.5만 |
|---|
| 2026.04.06 | ₩5,392 | ₩5,741 | ₩5,392 | ₩5,539 | +2.74% | 4.9만 |
|---|
| 2026.04.02 | ₩5,512 | ₩5,606 | ₩5,419 | ₩5,432 | -1.46% | 2.2만 |
|---|
| 2026.04.01 | ₩5,580 | ₩5,767 | ₩5,445 | ₩5,512 | -1.20% | 3만 |
|---|
| 2026.03.31 | ₩5,217 | ₩5,687 | ₩5,070 | ₩5,499 | +5.40% | 7.7만 |
|---|
| 2026.03.30 | ₩5,338 | ₩5,499 | ₩5,150 | ₩5,365 | +0.50% | 6.8만 |
|---|
| 2026.03.27 | ₩5,352 | ₩5,566 | ₩5,110 | ₩5,338 | -0.25% | 4.5만 |
|---|
| 2026.03.26 | ₩5,271 | ₩5,593 | ₩5,258 | ₩5,392 | +2.29% | 2.9만 |
|---|
| 2026.03.25 | ₩5,633 | ₩5,915 | ₩5,258 | ₩5,258 | -6.67% | 4.3만 |
|---|
| 2026.03.24 | ₩5,687 | ₩5,861 | ₩5,486 | ₩5,526 | -2.83% | 3.3만 |
|---|
| 2026.03.23 | ₩5,942 | ₩6,156 | ₩5,311 | ₩5,606 | -5.64% | 7.1만 |
|---|
| 2026.03.20 | ₩5,365 | ₩5,928 | ₩5,365 | ₩5,928 | +10.50% | 15만 |
|---|
| 2026.03.19 | ₩4,855 | ₩5,346 | ₩4,788 | ₩5,244 | +8.01% | 5.7만 |
|---|
| 2026.03.18 | ₩5,110 | ₩5,124 | ₩4,788 | ₩4,896 | -4.20% | 3.7만 |
|---|
| 2026.03.17 | ₩5,258 | ₩5,258 | ₩4,993 | ₩5,016 | -4.59% | 1.9만 |
|---|
| 2026.03.16 | ₩5,526 | ₩5,553 | ₩4,914 | ₩5,177 | -6.31% | 6.5만 |
|---|
| 2026.03.13 | ₩5,767 | ₩5,888 | ₩5,479 | ₩5,486 | -4.88% | 3.7만 |
|---|
| 2026.03.12 | ₩5,741 | ₩5,741 | ₩5,620 | ₩5,633 | -1.87% | 3.8만 |
|---|
| 2026.03.11 | ₩5,486 | ₩5,821 | ₩5,486 | ₩5,566 | +1.47% | 3.7만 |
|---|
| 2026.03.10 | ₩4,922 | ₩5,687 | ₩4,753 | ₩5,553 | +12.81% | 7만 |
|---|
| 2026.03.09 | ₩4,507 | ₩4,949 | ₩4,507 | ₩4,869 | +8.04% | 6.2만 |
|---|
| 2026.03.06 | ₩4,828 | ₩4,929 | ₩4,627 | ₩4,641 | -3.89% | 2.9만 |
|---|
| 2026.03.05 | ₩5,070 | ₩5,077 | ₩4,775 | ₩4,775 | -5.82% | 1.5만 |
|---|
| 2026.03.04 | ₩4,989 | ₩5,352 | ₩4,989 | ₩5,016 | +0.54% | 3.2만 |
|---|
| 2026.03.03 | ₩5,124 | ₩5,124 | ₩4,830 | ₩4,976 | -2.88% | 3만 |
|---|
| 2026.03.02 | ₩5,231 | ₩5,467 | ₩5,110 | ₩5,164 | -1.28% | 7.4만 |
|---|
| 2026.02.27 | ₩5,284 | ₩5,472 | ₩5,231 | ₩5,405 | +2.28% | 3.7만 |
|---|
| 2026.02.26 | ₩5,486 | ₩5,647 | ₩5,231 | ₩5,419 | -1.22% | 4.2만 |
|---|
| 2026.02.25 | ₩5,620 | ₩5,741 | ₩5,499 | ₩5,526 | -1.67% | 3.3만 |
|---|
| 2026.02.24 | ₩5,580 | ₩5,915 | ₩5,445 | ₩5,673 | +1.68% | 6.2만 |
|---|
| 2026.02.23 | ₩5,633 | ₩5,767 | ₩5,526 | ₩5,580 | -0.95% | 3만 |
|---|
| 2026.02.20 | ₩5,660 | ₩5,804 | ₩5,432 | ₩5,593 | -1.18% | 3.4만 |
|---|
| 2026.02.19 | ₩5,714 | ₩5,908 | ₩5,647 | ₩5,660 | -0.94% | 3만 |
|---|
| 2026.02.18 | ₩5,888 | ₩6,170 | ₩5,727 | ₩5,781 | -1.82% | 4.1만 |
|---|
| 2026.02.17 | ₩5,928 | ₩6,210 | ₩5,676 | ₩5,888 | -0.68% | 3.9만 |
|---|
| 2026.02.13 | ₩5,325 | ₩6,250 | ₩5,325 | ₩5,928 | +11.34% | 9.2만 |
|---|
| 2026.02.12 | ₩5,714 | ₩5,714 | ₩5,365 | ₩5,378 | -5.87% | 5만 |
|---|
| 2026.02.11 | ₩6,089 | ₩6,223 | ₩5,526 | ₩5,526 | -9.25% | 7.8만 |
|---|
| 2026.02.10 | ₩6,304 | ₩6,532 | ₩6,036 | ₩6,036 | -4.26% | 5.8만 |
|---|
| 2026.02.09 | ₩6,585 | ₩6,666 | ₩6,156 | ₩6,277 | -4.68% | 5.4만 |
|---|
| 2026.02.06 | ₩6,599 | ₩6,974 | ₩6,160 | ₩6,585 | -0.20% | 6.2만 |
|---|
| 2026.02.05 | ₩6,867 | ₩7,122 | ₩6,438 | ₩6,438 | -6.25% | 9.4만 |
|---|
| 2026.02.04 | ₩7,256 | ₩7,283 | ₩6,572 | ₩6,934 | -4.44% | 9.4만 |
|---|
| 2026.02.03 | ₩7,578 | ₩7,779 | ₩7,162 | ₩7,229 | -4.60% | 5.9만 |
|---|
| 2026.02.02 | ₩7,618 | ₩8,137 | ₩7,404 | ₩7,645 | +0.35% | 8.7만 |
|---|
| 2026.01.30 | ₩8,061 | ₩8,309 | ₩7,457 | ₩7,618 | -5.49% | 10.4만 |
|---|
| 2026.01.29 | ₩8,544 | ₩9,053 | ₩8,076 | ₩8,208 | -3.92% | 14.3만 |
|---|
| 2026.01.28 | ₩7,954 | ₩8,852 | ₩7,793 | ₩8,664 | +8.94% | 13.5만 |
|---|
| 2026.01.27 | ₩7,390 | ₩8,034 | ₩7,256 | ₩7,833 | +5.99% | 7.6만 |
|---|
| 2026.01.26 | ₩7,846 | ₩7,846 | ₩7,256 | ₩7,417 | -5.47% | 9.2만 |
|---|
| 2026.01.23 | ₩8,490 | ₩8,490 | ₩7,484 | ₩7,739 | -8.85% | 13.8만 |
|---|
| 2026.01.22 | ₩8,128 | ₩8,852 | ₩8,047 | ₩8,530 | +4.95% | 15.2만 |
|---|
| 2026.01.21 | ₩8,141 | ₩9,053 | ₩7,900 | ₩8,007 | -1.65% | 20.3만 |
|---|
| 2026.01.20 | ₩7,256 | ₩8,584 | ₩7,216 | ₩8,047 | +10.91% | 26.9만 |
|---|
| 2026.01.16 | ₩7,122 | ₩7,860 | ₩6,867 | ₩7,524 | +5.65% | 19.5만 |
|---|
| 2026.01.15 | ₩7,109 | ₩7,176 | ₩6,840 | ₩6,867 | -3.40% | 5.8만 |
|---|
| 2026.01.14 | ₩6,840 | ₩7,035 | ₩6,800 | ₩6,867 | +0.39% | 5.3만 |
|---|
| 2026.01.13 | ₩6,773 | ₩7,149 | ₩6,773 | ₩6,840 | +0.99% | 7.4만 |
|---|
| 2026.01.12 | ₩6,720 | ₩6,854 | ₩6,653 | ₩6,773 | +0.80% | 6.5만 |
|---|
| 2026.01.09 | ₩6,974 | ₩7,095 | ₩6,787 | ₩6,787 | -2.69% | 3.8만 |
|---|
| 2026.01.08 | ₩6,988 | ₩7,228 | ₩6,881 | ₩6,974 | -0.19% | 5.4만 |
|---|
| 2026.01.07 | ₩6,813 | ₩7,129 | ₩6,800 | ₩6,854 | +0.59% | 5.1만 |
|---|
| 2026.01.06 | ₩7,243 | ₩7,397 | ₩6,805 | ₩6,813 | -5.93% | 4.7만 |
|---|
| 2026.01.05 | ₩7,109 | ₩7,377 | ₩6,842 | ₩7,162 | +0.75% | 4.2만 |
|---|
| 2026.01.02 | ₩6,881 | ₩7,296 | ₩6,438 | ₩7,109 | +3.31% | 4.3만 |
|---|
| 2025.12.31 | ₩6,773 | ₩6,948 | ₩6,706 | ₩6,827 | +0.79% | 7.2만 |
|---|
| 2025.12.30 | ₩6,760 | ₩7,068 | ₩6,760 | ₩6,827 | +0.99% | 9.2만 |
|---|
| 2025.12.29 | ₩6,733 | ₩6,974 | ₩6,532 | ₩6,746 | +0.20% | 8.9만 |
|---|
| 2025.12.26 | ₩7,042 | ₩7,042 | ₩6,720 | ₩6,854 | -2.67% | 2.4만 |
|---|
| 2025.12.24 | ₩7,001 | ₩7,068 | ₩6,706 | ₩7,068 | +0.96% | 4.6만 |
|---|
| 2025.12.23 | ₩6,867 | ₩6,948 | ₩6,760 | ₩6,907 | +0.59% | 7.3만 |
|---|
| 2025.12.22 | ₩6,787 | ₩7,109 | ₩6,669 | ₩6,881 | +1.38% | 4.8만 |
|---|
| 2025.12.19 | ₩6,800 | ₩7,021 | ₩6,679 | ₩6,813 | +0.20% | 5.4만 |
|---|
| 2025.12.18 | ₩6,706 | ₩6,934 | ₩6,572 | ₩6,813 | +1.60% | 6만 |
|---|
| 2025.12.17 | ₩6,827 | ₩6,854 | ₩6,476 | ₩6,653 | -2.55% | 11.1만 |
|---|
| 2025.12.16 | ₩6,746 | ₩6,961 | ₩6,733 | ₩6,827 | +1.19% | 6만 |
|---|
| 2025.12.15 | ₩7,149 | ₩7,363 | ₩6,679 | ₩6,813 | -4.69% | 14.6만 |
|---|
| 2025.12.12 | ₩6,948 | ₩7,357 | ₩6,936 | ₩7,149 | +2.90% | 7.2만 |
|---|
| 2025.12.11 | ₩7,363 | ₩7,363 | ₩6,813 | ₩6,961 | -5.46% | 6.8만 |
|---|
| 2025.12.10 | ₩7,082 | ₩7,591 | ₩6,961 | ₩7,404 | +4.55% | 11.3만 |
|---|
| 2025.12.09 | ₩7,068 | ₩7,068 | ₩6,733 | ₩6,948 | -1.71% | 11만 |
|---|
| 2025.12.08 | ₩7,363 | ₩8,182 | ₩6,773 | ₩6,961 | -5.46% | 39.4만 |
|---|
| 2025.12.05 | ₩6,921 | ₩7,135 | ₩6,840 | ₩7,109 | +2.71% | 9만 |
|---|
| 2025.12.04 | ₩6,840 | ₩7,095 | ₩6,773 | ₩6,827 | -0.20% | 3.8만 |
|---|
| 2025.12.03 | ₩6,907 | ₩7,216 | ₩6,753 | ₩6,894 | -0.19% | 8.7만 |
|---|
| 2025.12.02 | ₩7,109 | ₩7,176 | ₩6,559 | ₩6,867 | -3.40% | 16.3만 |
|---|
| 2025.12.01 | ₩6,653 | ₩7,645 | ₩6,653 | ₩7,189 | +8.06% | 23.2만 |
|---|
| 2025.11.28 | ₩6,653 | ₩6,840 | ₩6,532 | ₩6,666 | +0.20% | 7.8만 |
|---|
| 2025.11.26 | ₩6,867 | ₩6,894 | ₩6,384 | ₩6,706 | -2.34% | 15.2만 |
|---|
| 2025.11.25 | ₩6,143 | ₩6,840 | ₩5,982 | ₩6,800 | +10.70% | 27.7만 |
|---|
| 2025.11.24 | ₩6,854 | ₩7,109 | ₩5,191 | ₩5,982 | -12.72% | 70.1만 |
|---|
| 2025.11.21 | ₩6,626 | ₩7,028 | ₩6,572 | ₩6,894 | +4.05% | 25.7만 |
|---|
| 2025.11.20 | ₩6,022 | ₩6,945 | ₩6,022 | ₩6,760 | +12.25% | 34.7만 |
|---|
| 2025.11.19 | ₩8,047 | ₩8,165 | ₩5,647 | ₩5,848 | -27.33% | 107.1만 |
|---|
| 2025.11.18 | ₩6,881 | ₩8,195 | ₩6,854 | ₩8,021 | +16.57% | 80.4만 |
|---|
| 2025.11.17 | ₩7,042 | ₩7,712 | ₩6,706 | ₩6,854 | -2.67% | 56.8만 |
|---|
| 2025.11.14 | ₩6,720 | ₩7,109 | ₩6,505 | ₩6,961 | +3.59% | 78.7만 |
|---|
| 2025.11.13 | ₩6,116 | ₩7,739 | ₩6,049 | ₩6,907 | +12.94% | 251.7만 |
|---|
| 2025.11.12 | ₩4,265 | ₩6,679 | ₩4,225 | ₩6,331 | +48.43% | 803.9만 |
|---|
| 2025.11.11 | ₩4,024 | ₩4,225 | ₩3,983 | ₩4,091 | +1.67% | 109.5만 |
|---|
| 2025.11.10 | ₩3,729 | ₩4,252 | ₩3,675 | ₩4,024 | +7.91% | 33.4만 |
|---|
| 2025.11.07 | ₩3,487 | ₩3,675 | ₩3,299 | ₩3,648 | +4.62% | 46.1만 |
|---|
| 2025.11.06 | ₩3,527 | ₩3,662 | ₩3,501 | ₩3,527 | 0.00% | 27.9만 |
|---|
| 2025.11.05 | ₩3,568 | ₩3,635 | ₩3,501 | ₩3,568 | 0.00% | 3.2만 |
|---|
| 2025.11.04 | ₩3,662 | ₩3,742 | ₩3,554 | ₩3,581 | -2.20% | 3.5만 |
|---|
| 2025.11.03 | ₩3,742 | ₩3,794 | ₩3,635 | ₩3,742 | 0.00% | 8.2만 |
|---|
| 2025.10.31 | ₩3,890 | ₩3,930 | ₩3,715 | ₩3,755 | -3.45% | 9.4만 |
|---|
| 2025.10.30 | ₩3,836 | ₩3,970 | ₩3,836 | ₩3,890 | +1.40% | 6.3만 |
|---|
| 2025.10.29 | ₩4,064 | ₩4,332 | ₩3,755 | ₩3,903 | -3.96% | 24.3만 |
|---|
| 2025.10.28 | ₩3,809 | ₩4,051 | ₩3,635 | ₩4,024 | +5.63% | 18.8만 |
|---|
| 2025.10.27 | ₩3,474 | ₩3,742 | ₩3,447 | ₩3,662 | +5.41% | 15.5만 |
|---|
| 2025.10.24 | ₩3,715 | ₩3,755 | ₩3,501 | ₩3,501 | -5.78% | 2.9만 |
|---|
| 2025.10.23 | ₩3,568 | ₩3,733 | ₩3,568 | ₩3,648 | +2.26% | 2.4만 |
|---|
| 2025.10.22 | ₩3,930 | ₩3,997 | ₩3,514 | ₩3,635 | -7.51% | 5.2만 |
|---|
| 2025.10.21 | ₩3,890 | ₩4,051 | ₩3,823 | ₩3,997 | +2.76% | 34.3만 |
|---|
| 2025.10.20 | ₩3,608 | ₩3,997 | ₩3,581 | ₩3,890 | +7.81% | 12.7만 |
|---|
| 2025.10.17 | ₩3,662 | ₩3,890 | ₩3,621 | ₩3,755 | +2.56% | 10.4만 |
|---|
| 2025.10.16 | ₩3,970 | ₩3,983 | ₩3,554 | ₩3,662 | -7.77% | 6.3만 |
|---|
| 2025.10.15 | ₩4,051 | ₩4,091 | ₩3,836 | ₩3,970 | -1.99% | 4.1만 |
|---|
| 2025.10.14 | ₩4,010 | ₩4,144 | ₩3,890 | ₩4,064 | +1.34% | 8만 |
|---|
| 2025.10.13 | ₩4,171 | ₩4,225 | ₩4,024 | ₩4,064 | -2.57% | 8.9만 |
|---|
| 2025.10.10 | ₩4,372 | ₩4,574 | ₩4,051 | ₩4,051 | -7.36% | 10.4만 |
|---|