시장 데이터를 불러오는 중
전체 종목
SunPower Inc. - Common Stock 과거 주가
SunPower Inc. - Common Stock · SPWR · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SunPower Inc. - Common Stock · SPWR · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩383 | ₩389 | ₩377 | ₩382 | -0.35% | 116.5만 |
| 2026.10.08 | ₩393 | ₩393 | ₩375 | ₩377 | -4.10% | 301만 |
| 2026.10.07 | ₩389 | ₩400 | ₩389 | ₩393 | +1.03% | 149.5만 |
| 2026.10.06 | ₩429 | ₩442 | ₩400 | ₩402 | -6.25% | 306.2만 |
| 2026.10.05 | ₩406 | ₩437 | ₩396 | ₩417 | +2.64% | 309.4만 |
| 2026.10.02 | ₩418 | ₩422 | ₩398 | ₩402 | -3.85% | 158.2만 |
| 2026.10.01 | ₩412 | ₩416 | ₩398 | ₩412 | 0.00% | 151.3만 |
| 2026.09.30 | ₩406 | ₩422 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩402 |
| ₩412 |
| +1.32% |
| 145.6만 |
| 2026.09.29 | ₩413 | ₩413 | ₩390 | ₩404 | -2.27% | 229.2만 |
|---|
| 2026.09.28 | ₩429 | ₩429 | ₩398 | ₩404 | -5.94% | 213.4만 |
|---|
| 2026.09.25 | ₩413 | ₩426 | ₩405 | ₩421 | +1.95% | 63.1만 |
|---|
| 2026.09.24 | ₩406 | ₩422 | ₩398 | ₩416 | +2.31% | 207.7만 |
|---|
| 2026.09.23 | ₩424 | ₩424 | ₩402 | ₩402 | -5.06% | 257.5만 |
|---|
| 2026.09.22 | ₩422 | ₩436 | ₩412 | ₩416 | -1.59% | 216.4만 |
|---|
| 2026.09.21 | ₩441 | ₩453 | ₩418 | ₩420 | -4.86% | 366.9만 |
|---|
| 2026.09.18 | ₩472 | ₩472 | ₩425 | ₩425 | -9.94% | 482.6만 |
|---|
| 2026.09.17 | ₩437 | ₩484 | ₩432 | ₩473 | +8.28% | 493.1만 |
|---|
| 2026.09.16 | ₩434 | ₩442 | ₩421 | ₩425 | -2.16% | 236.1만 |
|---|
| 2026.09.15 | ₩452 | ₩456 | ₩424 | ₩438 | -2.97% | 229만 |
|---|
| 2026.09.14 | ₩451 | ₩465 | ₩424 | ₩449 | -0.30% | 216.8만 |
|---|
| 2026.09.11 | ₩465 | ₩487 | ₩437 | ₩452 | -2.88% | 299.7만 |
|---|
| 2026.09.10 | ₩416 | ₩480 | ₩409 | ₩469 | +12.90% | 845.6만 |
|---|
| 2026.09.09 | ₩447 | ₩452 | ₩421 | ₩429 | -3.90% | 528.4만 |
|---|
| 2026.09.08 | ₩483 | ₩504 | ₩440 | ₩448 | -7.22% | 704.7만 |
|---|
| 2026.09.04 | ₩487 | ₩510 | ₩440 | ₩483 | -0.83% | 1520.4만 |
|---|
| 2026.09.03 | ₩369 | ₩610 | ₩355 | ₩539 | +46.18% | 2.9억 |
|---|
| 2026.09.02 | ₩362 | ₩362 | ₩329 | ₩341 | -5.93% | 442.9만 |
|---|
| 2026.09.01 | ₩388 | ₩388 | ₩351 | ₩351 | -9.34% | 146.4만 |
|---|
| 2026.08.31 | ₩401 | ₩401 | ₩369 | ₩375 | -6.35% | 196.1만 |
|---|
| 2026.08.28 | ₩402 | ₩402 | ₩374 | ₩393 | -2.33% | 151.1만 |
|---|
| 2026.08.27 | ₩409 | ₩418 | ₩389 | ₩397 | -2.95% | 196만 |
|---|
| 2026.08.26 | ₩385 | ₩416 | ₩382 | ₩401 | +4.18% | 258.3만 |
|---|
| 2026.08.25 | ₩389 | ₩404 | ₩373 | ₩394 | +1.38% | 334만 |
|---|
| 2026.08.24 | ₩390 | ₩394 | ₩362 | ₩383 | -1.72% | 451.6만 |
|---|
| 2026.08.21 | ₩359 | ₩425 | ₩349 | ₩402 | +11.94% | 820.5만 |
|---|
| 2026.08.20 | ₩335 | ₩369 | ₩324 | ₩341 | +1.60% | 773.1만 |
|---|
| 2026.08.19 | ₩307 | ₩349 | ₩296 | ₩335 | +9.17% | 822.9만 |
|---|
| 2026.08.18 | ₩302 | ₩304 | ₩272 | ₩302 | 0.00% | 423.1만 |
|---|
| 2026.08.17 | ₩299 | ₩302 | ₩275 | ₩292 | -2.24% | 398만 |
|---|
| 2026.08.14 | ₩330 | ₩334 | ₩288 | ₩296 | -10.16% | 420.6만 |
|---|
| 2026.08.13 | ₩308 | ₩341 | ₩288 | ₩324 | +5.22% | 667.6만 |
|---|
| 2026.08.12 | ₩315 | ₩324 | ₩288 | ₩310 | -1.70% | 547.8만 |
|---|
| 2026.08.11 | ₩341 | ₩354 | ₩314 | ₩320 | -5.91% | 802만 |
|---|
| 2026.08.10 | ₩362 | ₩373 | ₩324 | ₩331 | -8.52% | 490.2만 |
|---|
| 2026.08.07 | ₩322 | ₩370 | ₩311 | ₩359 | +11.67% | 869.1만 |
|---|
| 2026.08.06 | ₩357 | ₩358 | ₩318 | ₩324 | -9.02% | 599.3만 |
|---|
| 2026.08.05 | ₩389 | ₩401 | ₩353 | ₩359 | -7.59% | 578.6만 |
|---|
| 2026.08.04 | ₩416 | ₩442 | ₩375 | ₩401 | -3.55% | 434.9만 |
|---|
| 2026.08.03 | ₩416 | ₩416 | ₩381 | ₩406 | -2.26% | 312만 |
|---|
| 2026.07.31 | ₩428 | ₩433 | ₩402 | ₩404 | -5.64% | 336.8만 |
|---|
| 2026.07.30 | ₩404 | ₩429 | ₩366 | ₩428 | +5.98% | 470.7만 |
|---|
| 2026.07.29 | ₩416 | ₩438 | ₩351 | ₩405 | -2.58% | 1109.5만 |
|---|
| 2026.07.28 | ₩512 | ₩571 | ₩371 | ₩389 | -24.08% | 4045.9만 |
|---|
| 2026.07.27 | ₩660 | ₩670 | ₩625 | ₩648 | -1.83% | 184.9만 |
|---|
| 2026.07.24 | ₩697 | ₩697 | ₩632 | ₩646 | -7.31% | 281.7만 |
|---|
| 2026.07.23 | ₩788 | ₩788 | ₩638 | ₩670 | -14.97% | 657.4만 |
|---|
| 2026.07.22 | ₩885 | ₩980 | ₩764 | ₩783 | -11.52% | 481.9만 |
|---|
| 2026.07.21 | ₩823 | ₩916 | ₩818 | ₩885 | +7.49% | 250.7만 |
|---|
| 2026.07.20 | ₩838 | ₩843 | ₩791 | ₩813 | -3.04% | 172만 |
|---|
| 2026.07.17 | ₩795 | ₩839 | ₩791 | ₩809 | +1.69% | 180만 |
|---|
| 2026.07.16 | ₩826 | ₩854 | ₩811 | ₩814 | -1.46% | 202.3만 |
|---|
| 2026.07.15 | ₩847 | ₩914 | ₩839 | ₩845 | -0.32% | 126.4만 |
|---|
| 2026.07.14 | ₩884 | ₩888 | ₩838 | ₩846 | -4.25% | 149.5만 |
|---|
| 2026.07.13 | ₩858 | ₩920 | ₩845 | ₩870 | +1.41% | 144.5만 |
|---|
| 2026.07.10 | ₩872 | ₩905 | ₩845 | ₩860 | -1.38% | 207.1만 |
|---|
| 2026.07.09 | ₩885 | ₩932 | ₩858 | ₩872 | -1.52% | 343.5만 |
|---|
| 2026.07.08 | ₩805 | ₩896 | ₩796 | ₩877 | +9.00% | 227.8만 |
|---|
| 2026.07.07 | ₩850 | ₩850 | ₩771 | ₩795 | -6.47% | 454.4만 |
|---|
| 2026.07.06 | ₩831 | ₩839 | ₩791 | ₩805 | -3.23% | 1183.8만 |
|---|
| 2026.07.02 | ₩886 | ₩939 | ₩846 | ₩846 | -4.54% | 185만 |
|---|
| 2026.07.01 | ₩932 | ₩978 | ₩885 | ₩888 | -4.75% | 213.1만 |
|---|
| 2026.06.30 | ₩872 | ₩1,014 | ₩860 | ₩921 | +5.69% | 490.5만 |
|---|
| 2026.06.29 | ₩858 | ₩885 | ₩818 | ₩858 | 0.00% | 182.4만 |
|---|
| 2026.06.26 | ₩837 | ₩873 | ₩784 | ₩845 | +0.96% | 1052.7만 |
|---|
| 2026.06.25 | ₩864 | ₩878 | ₩818 | ₩838 | -2.95% | 275.5만 |
|---|
| 2026.06.24 | ₩872 | ₩913 | ₩837 | ₩837 | -4.00% | 340.8만 |
|---|
| 2026.06.23 | ₩931 | ₩940 | ₩839 | ₩845 | -9.22% | 452.8만 |
|---|
| 2026.06.22 | ₩1,034 | ₩1,053 | ₩929 | ₩931 | -9.99% | 321.7만 |
|---|
| 2026.06.18 | ₩1,023 | ₩1,086 | ₩1,007 | ₩1,046 | +2.23% | 404.8만 |
|---|
| 2026.06.17 | ₩1,042 | ₩1,070 | ₩979 | ₩1,004 | -3.60% | 422.9만 |
|---|
| 2026.06.16 | ₩1,046 | ₩1,110 | ₩1,018 | ₩1,018 | -2.69% | 326.1만 |
|---|
| 2026.06.15 | ₩1,164 | ₩1,203 | ₩1,047 | ₩1,047 | -10.02% | 403.9만 |
|---|
| 2026.06.12 | ₩1,176 | ₩1,254 | ₩1,081 | ₩1,081 | -8.10% | 220.8만 |
|---|
| 2026.06.11 | ₩1,077 | ₩1,184 | ₩1,066 | ₩1,155 | +7.22% | 188.9만 |
|---|
| 2026.06.10 | ₩1,113 | ₩1,113 | ₩1,046 | ₩1,059 | -4.82% | 273.7만 |
|---|
| 2026.06.09 | ₩1,227 | ₩1,258 | ₩1,047 | ₩1,071 | -12.68% | 626.6만 |
|---|
| 2026.06.08 | ₩1,314 | ₩1,322 | ₩1,193 | ₩1,207 | -8.16% | 471만 |
|---|
| 2026.06.05 | ₩1,475 | ₩1,475 | ₩1,260 | ₩1,275 | -13.55% | 663.8만 |
|---|
| 2026.06.04 | ₩1,435 | ₩1,576 | ₩1,381 | ₩1,462 | +1.87% | 434.8만 |
|---|
| 2026.06.03 | ₩1,341 | ₩1,582 | ₩1,220 | ₩1,408 | +5.00% | 1043.8만 |
|---|
| 2026.06.02 | ₩1,395 | ₩1,415 | ₩1,314 | ₩1,314 | -5.77% | 359.8만 |
|---|
| 2026.06.01 | ₩1,448 | ₩1,488 | ₩1,354 | ₩1,381 | -4.63% | 211.7만 |
|---|
| 2026.05.29 | ₩1,408 | ₩1,596 | ₩1,368 | ₩1,421 | +0.95% | 565.7만 |
|---|
| 2026.05.28 | ₩1,435 | ₩1,435 | ₩1,368 | ₩1,381 | -3.74% | 182.7만 |
|---|
| 2026.05.27 | ₩1,515 | ₩1,562 | ₩1,435 | ₩1,435 | -5.31% | 563만 |
|---|
| 2026.05.26 | ₩1,475 | ₩1,555 | ₩1,448 | ₩1,515 | +2.73% | 163.1만 |
|---|
| 2026.05.22 | ₩1,435 | ₩1,529 | ₩1,428 | ₩1,502 | +4.67% | 112.4만 |
|---|
| 2026.05.21 | ₩1,448 | ₩1,475 | ₩1,408 | ₩1,435 | -0.93% | 168만 |
|---|
| 2026.05.20 | ₩1,368 | ₩1,435 | ₩1,341 | ₩1,408 | +2.94% | 94.2만 |
|---|
| 2026.05.19 | ₩1,341 | ₩1,407 | ₩1,341 | ₩1,368 | +2.00% | 111.5만 |
|---|
| 2026.05.18 | ₩1,354 | ₩1,395 | ₩1,322 | ₩1,381 | +1.98% | 118.5만 |
|---|
| 2026.05.15 | ₩1,327 | ₩1,408 | ₩1,301 | ₩1,368 | +3.03% | 88.1만 |
|---|
| 2026.05.14 | ₩1,395 | ₩1,421 | ₩1,327 | ₩1,354 | -2.88% | 143.8만 |
|---|
| 2026.05.13 | ₩1,327 | ₩1,421 | ₩1,291 | ₩1,421 | +7.07% | 190.2만 |
|---|
| 2026.05.12 | ₩1,381 | ₩1,395 | ₩1,259 | ₩1,301 | -5.83% | 501.9만 |
|---|
| 2026.05.11 | ₩1,542 | ₩1,596 | ₩1,482 | ₩1,529 | -0.87% | 207.5만 |
|---|
| 2026.05.08 | ₩1,368 | ₩1,495 | ₩1,341 | ₩1,462 | +6.86% | 172만 |
|---|
| 2026.05.07 | ₩1,368 | ₩1,401 | ₩1,342 | ₩1,368 | 0.00% | 156.9만 |
|---|
| 2026.05.06 | ₩1,408 | ₩1,408 | ₩1,354 | ₩1,381 | -1.90% | 117.4만 |
|---|
| 2026.05.05 | ₩1,408 | ₩1,488 | ₩1,348 | ₩1,408 | 0.00% | 194.2만 |
|---|
| 2026.05.04 | ₩1,234 | ₩1,448 | ₩1,193 | ₩1,395 | +13.04% | 501.3만 |
|---|
| 2026.05.01 | ₩1,132 | ₩1,238 | ₩1,086 | ₩1,228 | +8.53% | 180.8만 |
|---|
| 2026.04.30 | ₩1,113 | ₩1,168 | ₩1,100 | ₩1,110 | -0.24% | 285.9만 |
|---|
| 2026.04.29 | ₩1,200 | ₩1,200 | ₩1,104 | ₩1,113 | -7.26% | 193만 |
|---|
| 2026.04.28 | ₩1,220 | ₩1,220 | ₩1,144 | ₩1,203 | -1.43% | 216.8만 |
|---|
| 2026.04.27 | ₩1,327 | ₩1,327 | ₩1,203 | ₩1,212 | -8.69% | 278.9만 |
|---|
| 2026.04.24 | ₩1,341 | ₩1,408 | ₩1,228 | ₩1,309 | -2.40% | 328.1만 |
|---|
| 2026.04.23 | ₩1,368 | ₩1,415 | ₩1,314 | ₩1,314 | -3.92% | 362.1만 |
|---|
| 2026.04.22 | ₩1,448 | ₩1,482 | ₩1,274 | ₩1,361 | -6.02% | 907.7만 |
|---|
| 2026.04.21 | ₩1,622 | ₩1,696 | ₩1,515 | ₩1,515 | -6.61% | 146.4만 |
|---|
| 2026.04.20 | ₩1,582 | ₩1,636 | ₩1,534 | ₩1,636 | +3.39% | 90.7만 |
|---|
| 2026.04.17 | ₩1,622 | ₩1,643 | ₩1,529 | ₩1,582 | -2.48% | 189.4만 |
|---|
| 2026.04.16 | ₩1,622 | ₩1,636 | ₩1,515 | ₩1,609 | -0.83% | 206.1만 |
|---|
| 2026.04.15 | ₩1,596 | ₩1,622 | ₩1,476 | ₩1,622 | +1.68% | 193.3만 |
|---|
| 2026.04.14 | ₩1,582 | ₩1,676 | ₩1,569 | ₩1,649 | +4.24% | 105.4만 |
|---|
| 2026.04.13 | ₩1,542 | ₩1,636 | ₩1,542 | ₩1,609 | +4.35% | 61.9만 |
|---|
| 2026.04.10 | ₩1,529 | ₩1,576 | ₩1,515 | ₩1,555 | +1.75% | 73.5만 |
|---|
| 2026.04.09 | ₩1,488 | ₩1,535 | ₩1,488 | ₩1,502 | +0.90% | 80.2만 |
|---|
| 2026.04.08 | ₩1,582 | ₩1,596 | ₩1,488 | ₩1,515 | -4.24% | 107.2만 |
|---|
| 2026.04.07 | ₩1,582 | ₩1,596 | ₩1,475 | ₩1,488 | -5.93% | 132.2만 |
|---|
| 2026.04.06 | ₩1,716 | ₩1,716 | ₩1,582 | ₩1,596 | -7.03% | 71만 |
|---|
| 2026.04.02 | ₩1,703 | ₩1,736 | ₩1,636 | ₩1,676 | -1.57% | 61.3만 |
|---|
| 2026.04.01 | ₩1,703 | ₩1,757 | ₩1,669 | ₩1,716 | +0.79% | 76.5만 |
|---|
| 2026.03.31 | ₩1,649 | ₩1,703 | ₩1,622 | ₩1,703 | +3.25% | 102.6만 |
|---|
| 2026.03.30 | ₩1,663 | ₩1,676 | ₩1,622 | ₩1,636 | -1.61% | 54.9만 |
|---|
| 2026.03.27 | ₩1,703 | ₩1,730 | ₩1,636 | ₩1,676 | -1.57% | 86.8만 |
|---|
| 2026.03.26 | ₩1,676 | ₩1,790 | ₩1,676 | ₩1,743 | +4.00% | 105.5만 |
|---|
| 2026.03.25 | ₩1,690 | ₩1,757 | ₩1,676 | ₩1,716 | +1.59% | 72.2만 |
|---|
| 2026.03.24 | ₩1,622 | ₩1,690 | ₩1,596 | ₩1,663 | +2.48% | 87.6만 |
|---|
| 2026.03.23 | ₩1,569 | ₩1,688 | ₩1,569 | ₩1,622 | +3.42% | 86.2만 |
|---|
| 2026.03.20 | ₩1,596 | ₩1,636 | ₩1,549 | ₩1,582 | -0.84% | 277만 |
|---|
| 2026.03.19 | ₩1,555 | ₩1,649 | ₩1,515 | ₩1,596 | +2.59% | 197.5만 |
|---|
| 2026.03.18 | ₩1,649 | ₩1,671 | ₩1,542 | ₩1,596 | -3.25% | 230.9만 |
|---|
| 2026.03.17 | ₩1,703 | ₩1,763 | ₩1,656 | ₩1,676 | -1.57% | 116.2만 |
|---|
| 2026.03.16 | ₩1,783 | ₩1,804 | ₩1,696 | ₩1,703 | -4.51% | 97만 |
|---|
| 2026.03.13 | ₩1,757 | ₩1,804 | ₩1,716 | ₩1,743 | -0.76% | 85.1만 |
|---|
| 2026.03.12 | ₩1,770 | ₩1,824 | ₩1,703 | ₩1,716 | -3.03% | 91.7만 |
|---|
| 2026.03.11 | ₩1,743 | ₩1,877 | ₩1,716 | ₩1,864 | +6.92% | 98.8만 |
|---|
| 2026.03.10 | ₩1,716 | ₩1,795 | ₩1,683 | ₩1,757 | +2.34% | 53.1만 |
|---|
| 2026.03.09 | ₩1,609 | ₩1,703 | ₩1,542 | ₩1,703 | +5.83% | 152.2만 |
|---|
| 2026.03.06 | ₩1,690 | ₩1,730 | ₩1,636 | ₩1,649 | -2.38% | 153.3만 |
|---|
| 2026.03.05 | ₩1,743 | ₩1,757 | ₩1,690 | ₩1,730 | -0.77% | 109.1만 |
|---|
| 2026.03.04 | ₩1,690 | ₩1,797 | ₩1,663 | ₩1,757 | +3.97% | 179만 |
|---|
| 2026.03.03 | ₩1,676 | ₩1,730 | ₩1,636 | ₩1,690 | +0.80% | 250.8만 |
|---|
| 2026.03.02 | ₩1,663 | ₩1,783 | ₩1,663 | ₩1,757 | +5.65% | 143.4만 |
|---|
| 2026.02.27 | ₩1,837 | ₩1,837 | ₩1,716 | ₩1,743 | -5.11% | 285.5만 |
|---|
| 2026.02.26 | ₩1,877 | ₩1,891 | ₩1,757 | ₩1,891 | +0.71% | 190.3만 |
|---|
| 2026.02.25 | ₩1,944 | ₩1,971 | ₩1,850 | ₩1,891 | -2.76% | 139.6만 |
|---|
| 2026.02.24 | ₩1,917 | ₩1,964 | ₩1,904 | ₩1,944 | +1.40% | 106.1만 |
|---|
| 2026.02.23 | ₩1,971 | ₩1,978 | ₩1,884 | ₩1,944 | -1.36% | 144.7만 |
|---|
| 2026.02.20 | ₩2,038 | ₩2,065 | ₩1,958 | ₩1,985 | -2.63% | 143.2만 |
|---|
| 2026.02.19 | ₩2,119 | ₩2,119 | ₩1,991 | ₩2,065 | -2.53% | 106.8만 |
|---|
| 2026.02.18 | ₩2,105 | ₩2,145 | ₩2,031 | ₩2,078 | -1.27% | 98.2만 |
|---|
| 2026.02.17 | ₩2,052 | ₩2,105 | ₩2,011 | ₩2,092 | +1.96% | 120.6만 |
|---|
| 2026.02.13 | ₩2,038 | ₩2,092 | ₩1,958 | ₩2,052 | +0.66% | 222.5만 |
|---|
| 2026.02.12 | ₩2,132 | ₩2,132 | ₩1,998 | ₩2,038 | -4.40% | 207.4만 |
|---|
| 2026.02.11 | ₩2,186 | ₩2,253 | ₩2,085 | ₩2,132 | -2.45% | 178.9만 |
|---|
| 2026.02.10 | ₩2,212 | ₩2,253 | ₩2,159 | ₩2,159 | -2.42% | 155.5만 |
|---|
| 2026.02.09 | ₩2,172 | ₩2,273 | ₩2,105 | ₩2,253 | +3.70% | 159.9만 |
|---|
| 2026.02.06 | ₩2,105 | ₩2,212 | ₩2,025 | ₩2,186 | +3.82% | 202.8만 |
|---|
| 2026.02.05 | ₩2,145 | ₩2,172 | ₩2,031 | ₩2,052 | -4.38% | 179.8만 |
|---|
| 2026.02.04 | ₩2,226 | ₩2,253 | ₩2,031 | ₩2,132 | -4.22% | 200.1만 |
|---|
| 2026.02.03 | ₩2,266 | ₩2,293 | ₩2,092 | ₩2,132 | -5.92% | 265.3만 |
|---|
| 2026.02.02 | ₩2,280 | ₩2,306 | ₩2,231 | ₩2,253 | -1.18% | 109.3만 |
|---|
| 2026.01.30 | ₩2,387 | ₩2,474 | ₩2,286 | ₩2,306 | -3.37% | 129.1만 |
|---|
| 2026.01.29 | ₩2,481 | ₩2,520 | ₩2,293 | ₩2,414 | -2.70% | 116만 |
|---|
| 2026.01.28 | ₩2,561 | ₩2,573 | ₩2,440 | ₩2,481 | -3.14% | 115.1만 |
|---|
| 2026.01.27 | ₩2,668 | ₩2,668 | ₩2,548 | ₩2,548 | -4.52% | 170.3만 |
|---|
| 2026.01.26 | ₩2,695 | ₩2,733 | ₩2,474 | ₩2,655 | -1.49% | 348.4만 |
|---|
| 2026.01.23 | ₩2,655 | ₩2,749 | ₩2,588 | ₩2,735 | +3.03% | 160.5만 |
|---|
| 2026.01.22 | ₩2,467 | ₩2,749 | ₩2,427 | ₩2,655 | +7.61% | 447.5만 |
|---|
| 2026.01.21 | ₩2,360 | ₩2,454 | ₩2,238 | ₩2,427 | +2.84% | 141.8만 |
|---|
| 2026.01.20 | ₩2,159 | ₩2,420 | ₩2,159 | ₩2,280 | +5.59% | 239.3만 |
|---|
| 2026.01.16 | ₩2,306 | ₩2,373 | ₩2,145 | ₩2,320 | +0.58% | 118.8만 |
|---|
| 2026.01.15 | ₩2,145 | ₩2,320 | ₩2,119 | ₩2,266 | +5.63% | 199.7만 |
|---|
| 2026.01.14 | ₩2,099 | ₩2,172 | ₩2,045 | ₩2,119 | +0.96% | 172만 |
|---|
| 2026.01.13 | ₩2,212 | ₩2,250 | ₩2,105 | ₩2,105 | -4.85% | 141.1만 |
|---|
| 2026.01.12 | ₩2,172 | ₩2,212 | ₩2,119 | ₩2,172 | 0.00% | 90.5만 |
|---|
| 2026.01.09 | ₩2,199 | ₩2,239 | ₩2,145 | ₩2,186 | -0.61% | 65.1만 |
|---|
| 2026.01.08 | ₩2,145 | ₩2,253 | ₩2,145 | ₩2,199 | +2.50% | 45.7만 |
|---|
| 2026.01.07 | ₩2,145 | ₩2,199 | ₩2,145 | ₩2,186 | +1.87% | 36만 |
|---|
| 2026.01.06 | ₩2,186 | ₩2,212 | ₩2,132 | ₩2,186 | 0.00% | 61.8만 |
|---|
| 2026.01.05 | ₩2,212 | ₩2,226 | ₩2,145 | ₩2,199 | -0.61% | 53.8만 |
|---|
| 2026.01.02 | ₩2,159 | ₩2,259 | ₩2,132 | ₩2,212 | +2.48% | 166.1만 |
|---|
| 2025.12.31 | ₩2,078 | ₩2,132 | ₩2,038 | ₩2,105 | +1.29% | 194.5만 |
|---|
| 2025.12.30 | ₩2,199 | ₩2,212 | ₩2,052 | ₩2,065 | -6.10% | 168.5만 |
|---|
| 2025.12.29 | ₩2,186 | ₩2,239 | ₩2,145 | ₩2,159 | -1.23% | 232.1만 |
|---|
| 2025.12.26 | ₩2,280 | ₩2,286 | ₩2,159 | ₩2,172 | -4.71% | 128.9만 |
|---|
| 2025.12.24 | ₩2,253 | ₩2,313 | ₩2,212 | ₩2,280 | +1.19% | 69.9만 |
|---|
| 2025.12.23 | ₩2,226 | ₩2,284 | ₩2,186 | ₩2,266 | +1.81% | 170.2만 |
|---|
| 2025.12.22 | ₩2,306 | ₩2,373 | ₩2,226 | ₩2,293 | -0.58% | 186.3만 |
|---|
| 2025.12.19 | ₩2,333 | ₩2,373 | ₩2,313 | ₩2,333 | 0.00% | 211.2만 |
|---|
| 2025.12.18 | ₩2,293 | ₩2,427 | ₩2,293 | ₩2,333 | +1.75% | 87.7만 |
|---|
| 2025.12.17 | ₩2,253 | ₩2,414 | ₩2,239 | ₩2,280 | +1.19% | 130.1만 |
|---|
| 2025.12.16 | ₩2,145 | ₩2,326 | ₩2,132 | ₩2,253 | +5.00% | 105.1만 |
|---|
| 2025.12.15 | ₩2,172 | ₩2,219 | ₩2,119 | ₩2,172 | 0.00% | 83.4만 |
|---|
| 2025.12.12 | ₩2,226 | ₩2,266 | ₩2,119 | ₩2,132 | -4.22% | 110.6만 |
|---|
| 2025.12.11 | ₩2,239 | ₩2,273 | ₩2,159 | ₩2,253 | +0.60% | 80.4만 |
|---|
| 2025.12.10 | ₩2,159 | ₩2,266 | ₩2,152 | ₩2,226 | +3.11% | 106만 |
|---|
| 2025.12.09 | ₩2,105 | ₩2,199 | ₩2,105 | ₩2,172 | +3.18% | 63.3만 |
|---|
| 2025.12.08 | ₩2,145 | ₩2,152 | ₩2,085 | ₩2,105 | -1.87% | 69.3만 |
|---|
| 2025.12.05 | ₩2,186 | ₩2,186 | ₩2,078 | ₩2,145 | -1.84% | 79만 |
|---|
| 2025.12.04 | ₩2,105 | ₩2,172 | ₩2,092 | ₩2,159 | +2.55% | 58.6만 |
|---|
| 2025.12.03 | ₩2,058 | ₩2,132 | ₩2,025 | ₩2,119 | +2.93% | 81.1만 |
|---|
| 2025.12.02 | ₩2,172 | ₩2,172 | ₩2,025 | ₩2,052 | -5.56% | 99.7만 |
|---|
| 2025.12.01 | ₩2,333 | ₩2,333 | ₩2,119 | ₩2,132 | -8.62% | 143만 |
|---|
| 2025.11.28 | ₩2,253 | ₩2,373 | ₩2,253 | ₩2,320 | +2.98% | 90.4만 |
|---|
| 2025.11.26 | ₩2,226 | ₩2,273 | ₩2,212 | ₩2,253 | +1.20% | 69.4만 |
|---|
| 2025.11.25 | ₩2,266 | ₩2,266 | ₩2,132 | ₩2,226 | -1.78% | 115만 |
|---|
| 2025.11.24 | ₩2,159 | ₩2,320 | ₩2,145 | ₩2,266 | +4.97% | 119.1만 |
|---|
| 2025.11.21 | ₩2,011 | ₩2,186 | ₩1,991 | ₩2,159 | +7.33% | 140.3만 |
|---|
| 2025.11.20 | ₩2,065 | ₩2,139 | ₩1,985 | ₩1,998 | -3.25% | 119.5만 |
|---|
| 2025.11.19 | ₩2,145 | ₩2,172 | ₩1,998 | ₩2,052 | -4.38% | 169만 |
|---|
| 2025.11.18 | ₩2,092 | ₩2,159 | ₩2,052 | ₩2,119 | +1.28% | 122.9만 |
|---|
| 2025.11.17 | ₩2,145 | ₩2,206 | ₩2,092 | ₩2,105 | -1.87% | 102.4만 |
|---|
| 2025.11.14 | ₩2,119 | ₩2,246 | ₩2,092 | ₩2,172 | +2.53% | 127.9만 |
|---|
| 2025.11.13 | ₩2,253 | ₩2,266 | ₩2,132 | ₩2,145 | -4.76% | 135.1만 |
|---|
| 2025.11.12 | ₩2,481 | ₩2,494 | ₩2,253 | ₩2,306 | -7.03% | 149.6만 |
|---|
| 2025.11.11 | ₩2,306 | ₩2,501 | ₩2,266 | ₩2,454 | +6.40% | 265만 |
|---|
| 2025.11.10 | ₩2,199 | ₩2,360 | ₩2,199 | ₩2,266 | +3.05% | 259만 |
|---|
| 2025.11.07 | ₩2,078 | ₩2,219 | ₩2,078 | ₩2,186 | +5.16% | 190.4만 |
|---|
| 2025.11.06 | ₩2,306 | ₩2,306 | ₩2,112 | ₩2,119 | -8.14% | 209.5만 |
|---|
| 2025.11.05 | ₩2,199 | ₩2,347 | ₩2,186 | ₩2,320 | +5.49% | 157.8만 |
|---|
| 2025.11.04 | ₩2,293 | ₩2,320 | ₩2,172 | ₩2,172 | -5.26% | 191.1만 |
|---|
| 2025.11.03 | ₩2,400 | ₩2,414 | ₩2,286 | ₩2,347 | -2.23% | 165.6만 |
|---|
| 2025.10.31 | ₩2,414 | ₩2,481 | ₩2,306 | ₩2,414 | 0.00% | 205만 |
|---|
| 2025.10.30 | ₩2,514 | ₩2,561 | ₩2,414 | ₩2,414 | -4.00% | 187.2만 |
|---|
| 2025.10.29 | ₩2,588 | ₩2,648 | ₩2,494 | ₩2,534 | -2.07% | 163.4만 |
|---|
| 2025.10.28 | ₩2,735 | ₩2,735 | ₩2,561 | ₩2,601 | -4.90% | 186.9만 |
|---|
| 2025.10.27 | ₩2,896 | ₩2,911 | ₩2,642 | ₩2,735 | -5.56% | 223만 |
|---|
| 2025.10.24 | ₩2,870 | ₩2,937 | ₩2,742 | ₩2,829 | -1.40% | 221.6만 |
|---|
| 2025.10.23 | ₩2,521 | ₩2,843 | ₩2,467 | ₩2,816 | +11.70% | 304.1만 |
|---|
| 2025.10.22 | ₩2,642 | ₩2,655 | ₩2,414 | ₩2,534 | -4.06% | 367만 |
|---|
| 2025.10.21 | ₩3,030 | ₩3,044 | ₩2,414 | ₩2,682 | -11.50% | 4403.1만 |
|---|
| 2025.10.20 | ₩2,360 | ₩2,411 | ₩2,300 | ₩2,347 | -0.57% | 217.8만 |
|---|
| 2025.10.17 | ₩2,440 | ₩2,454 | ₩2,239 | ₩2,253 | -7.69% | 176.7만 |
|---|
| 2025.10.16 | ₩2,655 | ₩2,735 | ₩2,414 | ₩2,481 | -6.57% | 280.6만 |
|---|
| 2025.10.15 | ₩2,266 | ₩2,675 | ₩2,266 | ₩2,655 | +17.16% | 325.4만 |
|---|
| 2025.10.14 | ₩2,159 | ₩2,280 | ₩2,132 | ₩2,253 | +4.35% | 77.1만 |
|---|
| 2025.10.13 | ₩2,212 | ₩2,340 | ₩2,206 | ₩2,226 | +0.61% | 79.6만 |
|---|
| 2025.10.10 | ₩2,360 | ₩2,387 | ₩2,092 | ₩2,145 | -9.09% | 214.4만 |
|---|