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 | ₩382 | ₩387 | ₩375 | ₩381 | -0.35% | 116.5만 |
| 2026.10.08 | ₩391 | ₩391 | ₩374 | ₩375 | -4.10% | 301만 |
| 2026.10.07 | ₩387 | ₩398 | ₩387 | ₩391 | +1.03% | 149.5만 |
| 2026.10.06 | ₩427 | ₩441 | ₩398 | ₩401 | -6.25% | 306.2만 |
| 2026.10.05 | ₩405 | ₩435 | ₩394 | ₩415 | +2.64% | 309.4만 |
| 2026.10.02 | ₩417 | ₩421 | ₩397 | ₩401 | -3.85% | 158.2만 |
| 2026.10.01 | ₩410 | ₩414 | ₩397 | ₩410 | 0.00% | 151.3만 |
| 2026.09.30 | ₩405 | ₩421 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩410 |
| +1.32% |
| 145.6만 |
| 2026.09.29 | ₩411 | ₩411 | ₩389 | ₩402 | -2.27% | 229.2만 |
|---|
| 2026.09.28 | ₩427 | ₩427 | ₩397 | ₩402 | -5.94% | 213.4만 |
|---|
| 2026.09.25 | ₩411 | ₩425 | ₩403 | ₩419 | +1.95% | 63.1만 |
|---|
| 2026.09.24 | ₩405 | ₩421 | ₩397 | ₩414 | +2.31% | 207.7만 |
|---|
| 2026.09.23 | ₩422 | ₩422 | ₩401 | ₩401 | -5.06% | 257.5만 |
|---|
| 2026.09.22 | ₩421 | ₩434 | ₩410 | ₩414 | -1.59% | 216.4만 |
|---|
| 2026.09.21 | ₩440 | ₩452 | ₩417 | ₩418 | -4.86% | 366.9만 |
|---|
| 2026.09.18 | ₩470 | ₩470 | ₩423 | ₩423 | -9.94% | 482.6만 |
|---|
| 2026.09.17 | ₩435 | ₩482 | ₩430 | ₩472 | +8.28% | 493.1만 |
|---|
| 2026.09.16 | ₩433 | ₩441 | ₩419 | ₩423 | -2.16% | 236.1만 |
|---|
| 2026.09.15 | ₩450 | ₩454 | ₩422 | ₩437 | -2.97% | 229만 |
|---|
| 2026.09.14 | ₩449 | ₩464 | ₩422 | ₩448 | -0.30% | 216.8만 |
|---|
| 2026.09.11 | ₩464 | ₩485 | ₩435 | ₩450 | -2.88% | 299.7만 |
|---|
| 2026.09.10 | ₩414 | ₩478 | ₩407 | ₩468 | +12.90% | 845.6만 |
|---|
| 2026.09.09 | ₩445 | ₩450 | ₩419 | ₩427 | -3.90% | 528.4만 |
|---|
| 2026.09.08 | ₩481 | ₩502 | ₩438 | ₩446 | -7.22% | 704.7만 |
|---|
| 2026.09.04 | ₩485 | ₩508 | ₩438 | ₩481 | -0.83% | 1520.4만 |
|---|
| 2026.09.03 | ₩367 | ₩608 | ₩354 | ₩537 | +46.18% | 2.9억 |
|---|
| 2026.09.02 | ₩361 | ₩361 | ₩327 | ₩339 | -5.93% | 442.9만 |
|---|
| 2026.09.01 | ₩386 | ₩386 | ₩350 | ₩350 | -9.34% | 146.4만 |
|---|
| 2026.08.31 | ₩399 | ₩399 | ₩367 | ₩374 | -6.35% | 196.1만 |
|---|
| 2026.08.28 | ₩401 | ₩401 | ₩373 | ₩391 | -2.33% | 151.1만 |
|---|
| 2026.08.27 | ₩407 | ₩417 | ₩387 | ₩395 | -2.95% | 196만 |
|---|
| 2026.08.26 | ₩383 | ₩414 | ₩381 | ₩399 | +4.18% | 258.3만 |
|---|
| 2026.08.25 | ₩387 | ₩402 | ₩371 | ₩393 | +1.38% | 334만 |
|---|
| 2026.08.24 | ₩389 | ₩393 | ₩361 | ₩382 | -1.72% | 451.6만 |
|---|
| 2026.08.21 | ₩358 | ₩423 | ₩347 | ₩401 | +11.94% | 820.5만 |
|---|
| 2026.08.20 | ₩334 | ₩367 | ₩323 | ₩339 | +1.60% | 773.1만 |
|---|
| 2026.08.19 | ₩306 | ₩347 | ₩295 | ₩334 | +9.17% | 822.9만 |
|---|
| 2026.08.18 | ₩301 | ₩303 | ₩271 | ₩301 | 0.00% | 423.1만 |
|---|
| 2026.08.17 | ₩298 | ₩301 | ₩274 | ₩291 | -2.24% | 398만 |
|---|
| 2026.08.14 | ₩329 | ₩333 | ₩287 | ₩295 | -10.16% | 420.6만 |
|---|
| 2026.08.13 | ₩307 | ₩339 | ₩287 | ₩323 | +5.22% | 667.6만 |
|---|
| 2026.08.12 | ₩314 | ₩323 | ₩287 | ₩309 | -1.70% | 547.8만 |
|---|
| 2026.08.11 | ₩339 | ₩353 | ₩313 | ₩319 | -5.91% | 802만 |
|---|
| 2026.08.10 | ₩361 | ₩371 | ₩323 | ₩330 | -8.52% | 490.2만 |
|---|
| 2026.08.07 | ₩321 | ₩369 | ₩310 | ₩358 | +11.67% | 869.1만 |
|---|
| 2026.08.06 | ₩355 | ₩357 | ₩317 | ₩323 | -9.02% | 599.3만 |
|---|
| 2026.08.05 | ₩387 | ₩399 | ₩351 | ₩358 | -7.59% | 578.6만 |
|---|
| 2026.08.04 | ₩414 | ₩441 | ₩374 | ₩399 | -3.55% | 434.9만 |
|---|
| 2026.08.03 | ₩414 | ₩414 | ₩379 | ₩405 | -2.26% | 312만 |
|---|
| 2026.07.31 | ₩426 | ₩431 | ₩401 | ₩402 | -5.64% | 336.8만 |
|---|
| 2026.07.30 | ₩402 | ₩427 | ₩365 | ₩426 | +5.98% | 470.7만 |
|---|
| 2026.07.29 | ₩414 | ₩437 | ₩350 | ₩403 | -2.58% | 1109.5만 |
|---|
| 2026.07.28 | ₩510 | ₩569 | ₩370 | ₩387 | -24.08% | 4045.9만 |
|---|
| 2026.07.27 | ₩657 | ₩668 | ₩623 | ₩645 | -1.83% | 184.9만 |
|---|
| 2026.07.24 | ₩695 | ₩695 | ₩629 | ₩644 | -7.31% | 281.7만 |
|---|
| 2026.07.23 | ₩785 | ₩785 | ₩636 | ₩668 | -14.97% | 657.4만 |
|---|
| 2026.07.22 | ₩882 | ₩977 | ₩761 | ₩780 | -11.52% | 481.9만 |
|---|
| 2026.07.21 | ₩820 | ₩912 | ₩815 | ₩882 | +7.49% | 250.7만 |
|---|
| 2026.07.20 | ₩835 | ₩840 | ₩788 | ₩810 | -3.04% | 172만 |
|---|
| 2026.07.17 | ₩792 | ₩836 | ₩788 | ₩806 | +1.69% | 180만 |
|---|
| 2026.07.16 | ₩823 | ₩851 | ₩808 | ₩811 | -1.46% | 202.3만 |
|---|
| 2026.07.15 | ₩844 | ₩911 | ₩836 | ₩842 | -0.32% | 126.4만 |
|---|
| 2026.07.14 | ₩880 | ₩884 | ₩835 | ₩843 | -4.25% | 149.5만 |
|---|
| 2026.07.13 | ₩855 | ₩916 | ₩842 | ₩867 | +1.41% | 144.5만 |
|---|
| 2026.07.10 | ₩868 | ₩902 | ₩842 | ₩856 | -1.38% | 207.1만 |
|---|
| 2026.07.09 | ₩882 | ₩928 | ₩855 | ₩868 | -1.52% | 343.5만 |
|---|
| 2026.07.08 | ₩802 | ₩892 | ₩794 | ₩874 | +9.00% | 227.8만 |
|---|
| 2026.07.07 | ₩847 | ₩847 | ₩768 | ₩792 | -6.47% | 454.4만 |
|---|
| 2026.07.06 | ₩828 | ₩836 | ₩788 | ₩802 | -3.23% | 1183.8만 |
|---|
| 2026.07.02 | ₩883 | ₩935 | ₩843 | ₩843 | -4.54% | 185만 |
|---|
| 2026.07.01 | ₩928 | ₩974 | ₩882 | ₩884 | -4.75% | 213.1만 |
|---|
| 2026.06.30 | ₩868 | ₩1,010 | ₩856 | ₩918 | +5.69% | 490.5만 |
|---|
| 2026.06.29 | ₩855 | ₩882 | ₩815 | ₩855 | 0.00% | 182.4만 |
|---|
| 2026.06.26 | ₩834 | ₩870 | ₩781 | ₩842 | +0.96% | 1052.7만 |
|---|
| 2026.06.25 | ₩860 | ₩875 | ₩815 | ₩835 | -2.95% | 275.5만 |
|---|
| 2026.06.24 | ₩868 | ₩910 | ₩834 | ₩834 | -4.00% | 340.8만 |
|---|
| 2026.06.23 | ₩927 | ₩936 | ₩836 | ₩842 | -9.22% | 452.8만 |
|---|
| 2026.06.22 | ₩1,030 | ₩1,049 | ₩926 | ₩927 | -9.99% | 321.7만 |
|---|
| 2026.06.18 | ₩1,019 | ₩1,082 | ₩1,003 | ₩1,042 | +2.23% | 404.8만 |
|---|
| 2026.06.17 | ₩1,038 | ₩1,066 | ₩975 | ₩1,001 | -3.60% | 422.9만 |
|---|
| 2026.06.16 | ₩1,042 | ₩1,106 | ₩1,014 | ₩1,014 | -2.69% | 326.1만 |
|---|
| 2026.06.15 | ₩1,160 | ₩1,198 | ₩1,043 | ₩1,043 | -10.02% | 403.9만 |
|---|
| 2026.06.12 | ₩1,172 | ₩1,249 | ₩1,077 | ₩1,077 | -8.10% | 220.8만 |
|---|
| 2026.06.11 | ₩1,073 | ₩1,180 | ₩1,062 | ₩1,150 | +7.22% | 188.9만 |
|---|
| 2026.06.10 | ₩1,109 | ₩1,109 | ₩1,042 | ₩1,055 | -4.82% | 273.7만 |
|---|
| 2026.06.09 | ₩1,222 | ₩1,253 | ₩1,043 | ₩1,067 | -12.68% | 626.6만 |
|---|
| 2026.06.08 | ₩1,309 | ₩1,317 | ₩1,189 | ₩1,202 | -8.16% | 471만 |
|---|
| 2026.06.05 | ₩1,469 | ₩1,469 | ₩1,256 | ₩1,270 | -13.55% | 663.8만 |
|---|
| 2026.06.04 | ₩1,429 | ₩1,570 | ₩1,376 | ₩1,456 | +1.87% | 434.8만 |
|---|
| 2026.06.03 | ₩1,336 | ₩1,576 | ₩1,216 | ₩1,403 | +5.00% | 1043.8만 |
|---|
| 2026.06.02 | ₩1,389 | ₩1,409 | ₩1,309 | ₩1,309 | -5.77% | 359.8만 |
|---|
| 2026.06.01 | ₩1,443 | ₩1,483 | ₩1,349 | ₩1,376 | -4.63% | 211.7만 |
|---|
| 2026.05.29 | ₩1,403 | ₩1,590 | ₩1,363 | ₩1,416 | +0.95% | 565.7만 |
|---|
| 2026.05.28 | ₩1,429 | ₩1,429 | ₩1,363 | ₩1,376 | -3.74% | 182.7만 |
|---|
| 2026.05.27 | ₩1,510 | ₩1,556 | ₩1,429 | ₩1,429 | -5.31% | 563만 |
|---|
| 2026.05.26 | ₩1,469 | ₩1,550 | ₩1,443 | ₩1,510 | +2.73% | 163.1만 |
|---|
| 2026.05.22 | ₩1,429 | ₩1,523 | ₩1,423 | ₩1,496 | +4.67% | 112.4만 |
|---|
| 2026.05.21 | ₩1,443 | ₩1,469 | ₩1,403 | ₩1,429 | -0.93% | 168만 |
|---|
| 2026.05.20 | ₩1,363 | ₩1,429 | ₩1,336 | ₩1,403 | +2.94% | 94.2만 |
|---|
| 2026.05.19 | ₩1,336 | ₩1,401 | ₩1,336 | ₩1,363 | +2.00% | 111.5만 |
|---|
| 2026.05.18 | ₩1,349 | ₩1,389 | ₩1,317 | ₩1,376 | +1.98% | 118.5만 |
|---|
| 2026.05.15 | ₩1,323 | ₩1,403 | ₩1,296 | ₩1,363 | +3.03% | 88.1만 |
|---|
| 2026.05.14 | ₩1,389 | ₩1,416 | ₩1,323 | ₩1,349 | -2.88% | 143.8만 |
|---|
| 2026.05.13 | ₩1,323 | ₩1,416 | ₩1,286 | ₩1,416 | +7.07% | 190.2만 |
|---|
| 2026.05.12 | ₩1,376 | ₩1,389 | ₩1,254 | ₩1,296 | -5.83% | 501.9만 |
|---|
| 2026.05.11 | ₩1,536 | ₩1,590 | ₩1,476 | ₩1,523 | -0.87% | 207.5만 |
|---|
| 2026.05.08 | ₩1,363 | ₩1,490 | ₩1,336 | ₩1,456 | +6.86% | 172만 |
|---|
| 2026.05.07 | ₩1,363 | ₩1,396 | ₩1,337 | ₩1,363 | 0.00% | 156.9만 |
|---|
| 2026.05.06 | ₩1,403 | ₩1,403 | ₩1,349 | ₩1,376 | -1.90% | 117.4만 |
|---|
| 2026.05.05 | ₩1,403 | ₩1,483 | ₩1,343 | ₩1,403 | 0.00% | 194.2만 |
|---|
| 2026.05.04 | ₩1,229 | ₩1,443 | ₩1,189 | ₩1,389 | +13.04% | 501.3만 |
|---|
| 2026.05.01 | ₩1,127 | ₩1,233 | ₩1,082 | ₩1,224 | +8.53% | 180.8만 |
|---|
| 2026.04.30 | ₩1,109 | ₩1,164 | ₩1,095 | ₩1,106 | -0.24% | 285.9만 |
|---|
| 2026.04.29 | ₩1,196 | ₩1,196 | ₩1,099 | ₩1,109 | -7.26% | 193만 |
|---|
| 2026.04.28 | ₩1,216 | ₩1,216 | ₩1,140 | ₩1,198 | -1.43% | 216.8만 |
|---|
| 2026.04.27 | ₩1,323 | ₩1,323 | ₩1,198 | ₩1,208 | -8.69% | 278.9만 |
|---|
| 2026.04.24 | ₩1,336 | ₩1,403 | ₩1,224 | ₩1,304 | -2.40% | 328.1만 |
|---|
| 2026.04.23 | ₩1,363 | ₩1,409 | ₩1,309 | ₩1,309 | -3.92% | 362.1만 |
|---|
| 2026.04.22 | ₩1,443 | ₩1,476 | ₩1,269 | ₩1,356 | -6.02% | 907.7만 |
|---|
| 2026.04.21 | ₩1,616 | ₩1,690 | ₩1,510 | ₩1,510 | -6.61% | 146.4만 |
|---|
| 2026.04.20 | ₩1,576 | ₩1,630 | ₩1,528 | ₩1,630 | +3.39% | 90.7만 |
|---|
| 2026.04.17 | ₩1,616 | ₩1,636 | ₩1,523 | ₩1,576 | -2.48% | 189.4만 |
|---|
| 2026.04.16 | ₩1,616 | ₩1,630 | ₩1,510 | ₩1,603 | -0.83% | 206.1만 |
|---|
| 2026.04.15 | ₩1,590 | ₩1,616 | ₩1,471 | ₩1,616 | +1.68% | 193.3만 |
|---|
| 2026.04.14 | ₩1,576 | ₩1,670 | ₩1,563 | ₩1,643 | +4.24% | 105.4만 |
|---|
| 2026.04.13 | ₩1,536 | ₩1,630 | ₩1,536 | ₩1,603 | +4.35% | 61.9만 |
|---|
| 2026.04.10 | ₩1,523 | ₩1,570 | ₩1,510 | ₩1,550 | +1.75% | 73.5만 |
|---|
| 2026.04.09 | ₩1,483 | ₩1,530 | ₩1,483 | ₩1,496 | +0.90% | 80.2만 |
|---|
| 2026.04.08 | ₩1,576 | ₩1,590 | ₩1,483 | ₩1,510 | -4.24% | 107.2만 |
|---|
| 2026.04.07 | ₩1,576 | ₩1,590 | ₩1,469 | ₩1,483 | -5.93% | 132.2만 |
|---|
| 2026.04.06 | ₩1,710 | ₩1,710 | ₩1,576 | ₩1,590 | -7.03% | 71만 |
|---|
| 2026.04.02 | ₩1,697 | ₩1,730 | ₩1,630 | ₩1,670 | -1.57% | 61.3만 |
|---|
| 2026.04.01 | ₩1,697 | ₩1,750 | ₩1,663 | ₩1,710 | +0.79% | 76.5만 |
|---|
| 2026.03.31 | ₩1,643 | ₩1,697 | ₩1,616 | ₩1,697 | +3.25% | 102.6만 |
|---|
| 2026.03.30 | ₩1,656 | ₩1,670 | ₩1,616 | ₩1,630 | -1.61% | 54.9만 |
|---|
| 2026.03.27 | ₩1,697 | ₩1,723 | ₩1,630 | ₩1,670 | -1.57% | 86.8만 |
|---|
| 2026.03.26 | ₩1,670 | ₩1,783 | ₩1,670 | ₩1,737 | +4.00% | 105.5만 |
|---|
| 2026.03.25 | ₩1,683 | ₩1,750 | ₩1,670 | ₩1,710 | +1.59% | 72.2만 |
|---|
| 2026.03.24 | ₩1,616 | ₩1,683 | ₩1,590 | ₩1,656 | +2.48% | 87.6만 |
|---|
| 2026.03.23 | ₩1,563 | ₩1,682 | ₩1,563 | ₩1,616 | +3.42% | 86.2만 |
|---|
| 2026.03.20 | ₩1,590 | ₩1,630 | ₩1,543 | ₩1,576 | -0.84% | 277만 |
|---|
| 2026.03.19 | ₩1,550 | ₩1,643 | ₩1,510 | ₩1,590 | +2.59% | 197.5만 |
|---|
| 2026.03.18 | ₩1,643 | ₩1,665 | ₩1,536 | ₩1,590 | -3.25% | 230.9만 |
|---|
| 2026.03.17 | ₩1,697 | ₩1,757 | ₩1,650 | ₩1,670 | -1.57% | 116.2만 |
|---|
| 2026.03.16 | ₩1,777 | ₩1,797 | ₩1,690 | ₩1,697 | -4.51% | 97만 |
|---|
| 2026.03.13 | ₩1,750 | ₩1,797 | ₩1,710 | ₩1,737 | -0.76% | 85.1만 |
|---|
| 2026.03.12 | ₩1,763 | ₩1,817 | ₩1,697 | ₩1,710 | -3.03% | 91.7만 |
|---|
| 2026.03.11 | ₩1,737 | ₩1,870 | ₩1,710 | ₩1,857 | +6.92% | 98.8만 |
|---|
| 2026.03.10 | ₩1,710 | ₩1,789 | ₩1,677 | ₩1,750 | +2.34% | 53.1만 |
|---|
| 2026.03.09 | ₩1,603 | ₩1,697 | ₩1,536 | ₩1,697 | +5.83% | 152.2만 |
|---|
| 2026.03.06 | ₩1,683 | ₩1,723 | ₩1,630 | ₩1,643 | -2.38% | 153.3만 |
|---|
| 2026.03.05 | ₩1,737 | ₩1,750 | ₩1,683 | ₩1,723 | -0.77% | 109.1만 |
|---|
| 2026.03.04 | ₩1,683 | ₩1,790 | ₩1,656 | ₩1,750 | +3.97% | 179만 |
|---|
| 2026.03.03 | ₩1,670 | ₩1,723 | ₩1,630 | ₩1,683 | +0.80% | 250.8만 |
|---|
| 2026.03.02 | ₩1,656 | ₩1,777 | ₩1,656 | ₩1,750 | +5.65% | 143.4만 |
|---|
| 2026.02.27 | ₩1,830 | ₩1,830 | ₩1,710 | ₩1,737 | -5.11% | 285.5만 |
|---|
| 2026.02.26 | ₩1,870 | ₩1,884 | ₩1,750 | ₩1,884 | +0.71% | 190.3만 |
|---|
| 2026.02.25 | ₩1,937 | ₩1,964 | ₩1,844 | ₩1,884 | -2.76% | 139.6만 |
|---|
| 2026.02.24 | ₩1,910 | ₩1,957 | ₩1,897 | ₩1,937 | +1.40% | 106.1만 |
|---|
| 2026.02.23 | ₩1,964 | ₩1,970 | ₩1,877 | ₩1,937 | -1.36% | 144.7만 |
|---|
| 2026.02.20 | ₩2,031 | ₩2,057 | ₩1,950 | ₩1,977 | -2.63% | 143.2만 |
|---|
| 2026.02.19 | ₩2,111 | ₩2,111 | ₩1,984 | ₩2,057 | -2.53% | 106.8만 |
|---|
| 2026.02.18 | ₩2,097 | ₩2,137 | ₩2,024 | ₩2,071 | -1.27% | 98.2만 |
|---|
| 2026.02.17 | ₩2,044 | ₩2,097 | ₩2,004 | ₩2,084 | +1.96% | 120.6만 |
|---|
| 2026.02.13 | ₩2,031 | ₩2,084 | ₩1,950 | ₩2,044 | +0.66% | 222.5만 |
|---|
| 2026.02.12 | ₩2,124 | ₩2,124 | ₩1,990 | ₩2,031 | -4.40% | 207.4만 |
|---|
| 2026.02.11 | ₩2,177 | ₩2,244 | ₩2,077 | ₩2,124 | -2.45% | 178.9만 |
|---|
| 2026.02.10 | ₩2,204 | ₩2,244 | ₩2,151 | ₩2,151 | -2.42% | 155.5만 |
|---|
| 2026.02.09 | ₩2,164 | ₩2,264 | ₩2,097 | ₩2,244 | +3.70% | 159.9만 |
|---|
| 2026.02.06 | ₩2,097 | ₩2,204 | ₩2,017 | ₩2,177 | +3.82% | 202.8만 |
|---|
| 2026.02.05 | ₩2,137 | ₩2,164 | ₩2,024 | ₩2,044 | -4.38% | 179.8만 |
|---|
| 2026.02.04 | ₩2,218 | ₩2,244 | ₩2,024 | ₩2,124 | -4.22% | 200.1만 |
|---|
| 2026.02.03 | ₩2,258 | ₩2,284 | ₩2,084 | ₩2,124 | -5.92% | 265.3만 |
|---|
| 2026.02.02 | ₩2,271 | ₩2,298 | ₩2,223 | ₩2,244 | -1.18% | 109.3만 |
|---|
| 2026.01.30 | ₩2,378 | ₩2,465 | ₩2,278 | ₩2,298 | -3.37% | 129.1만 |
|---|
| 2026.01.29 | ₩2,471 | ₩2,510 | ₩2,284 | ₩2,405 | -2.70% | 116만 |
|---|
| 2026.01.28 | ₩2,552 | ₩2,564 | ₩2,431 | ₩2,471 | -3.14% | 115.1만 |
|---|
| 2026.01.27 | ₩2,658 | ₩2,658 | ₩2,538 | ₩2,538 | -4.52% | 170.3만 |
|---|
| 2026.01.26 | ₩2,685 | ₩2,723 | ₩2,465 | ₩2,645 | -1.49% | 348.4만 |
|---|
| 2026.01.23 | ₩2,645 | ₩2,739 | ₩2,578 | ₩2,725 | +3.03% | 160.5만 |
|---|
| 2026.01.22 | ₩2,458 | ₩2,739 | ₩2,418 | ₩2,645 | +7.61% | 447.5만 |
|---|
| 2026.01.21 | ₩2,351 | ₩2,445 | ₩2,230 | ₩2,418 | +2.84% | 141.8만 |
|---|
| 2026.01.20 | ₩2,151 | ₩2,411 | ₩2,151 | ₩2,271 | +5.59% | 239.3만 |
|---|
| 2026.01.16 | ₩2,298 | ₩2,365 | ₩2,137 | ₩2,311 | +0.58% | 118.8만 |
|---|
| 2026.01.15 | ₩2,137 | ₩2,311 | ₩2,111 | ₩2,258 | +5.63% | 199.7만 |
|---|
| 2026.01.14 | ₩2,091 | ₩2,164 | ₩2,037 | ₩2,111 | +0.96% | 172만 |
|---|
| 2026.01.13 | ₩2,204 | ₩2,242 | ₩2,097 | ₩2,097 | -4.85% | 141.1만 |
|---|
| 2026.01.12 | ₩2,164 | ₩2,204 | ₩2,111 | ₩2,164 | 0.00% | 90.5만 |
|---|
| 2026.01.09 | ₩2,191 | ₩2,231 | ₩2,137 | ₩2,177 | -0.61% | 65.1만 |
|---|
| 2026.01.08 | ₩2,137 | ₩2,244 | ₩2,137 | ₩2,191 | +2.50% | 45.7만 |
|---|
| 2026.01.07 | ₩2,137 | ₩2,191 | ₩2,137 | ₩2,177 | +1.87% | 36만 |
|---|
| 2026.01.06 | ₩2,177 | ₩2,204 | ₩2,124 | ₩2,177 | 0.00% | 61.8만 |
|---|
| 2026.01.05 | ₩2,204 | ₩2,218 | ₩2,137 | ₩2,191 | -0.61% | 53.8만 |
|---|
| 2026.01.02 | ₩2,151 | ₩2,251 | ₩2,124 | ₩2,204 | +2.48% | 166.1만 |
|---|
| 2025.12.31 | ₩2,071 | ₩2,124 | ₩2,031 | ₩2,097 | +1.29% | 194.5만 |
|---|
| 2025.12.30 | ₩2,191 | ₩2,204 | ₩2,044 | ₩2,057 | -6.10% | 168.5만 |
|---|
| 2025.12.29 | ₩2,177 | ₩2,231 | ₩2,137 | ₩2,151 | -1.23% | 232.1만 |
|---|
| 2025.12.26 | ₩2,271 | ₩2,278 | ₩2,151 | ₩2,164 | -4.71% | 128.9만 |
|---|
| 2025.12.24 | ₩2,244 | ₩2,304 | ₩2,204 | ₩2,271 | +1.19% | 69.9만 |
|---|
| 2025.12.23 | ₩2,218 | ₩2,275 | ₩2,177 | ₩2,258 | +1.81% | 170.2만 |
|---|
| 2025.12.22 | ₩2,298 | ₩2,365 | ₩2,218 | ₩2,284 | -0.58% | 186.3만 |
|---|
| 2025.12.19 | ₩2,324 | ₩2,365 | ₩2,304 | ₩2,324 | 0.00% | 211.2만 |
|---|
| 2025.12.18 | ₩2,284 | ₩2,418 | ₩2,284 | ₩2,324 | +1.75% | 87.7만 |
|---|
| 2025.12.17 | ₩2,244 | ₩2,405 | ₩2,231 | ₩2,271 | +1.19% | 130.1만 |
|---|
| 2025.12.16 | ₩2,137 | ₩2,318 | ₩2,124 | ₩2,244 | +5.00% | 105.1만 |
|---|
| 2025.12.15 | ₩2,164 | ₩2,211 | ₩2,111 | ₩2,164 | 0.00% | 83.4만 |
|---|
| 2025.12.12 | ₩2,218 | ₩2,258 | ₩2,111 | ₩2,124 | -4.22% | 110.6만 |
|---|
| 2025.12.11 | ₩2,231 | ₩2,264 | ₩2,151 | ₩2,244 | +0.60% | 80.4만 |
|---|
| 2025.12.10 | ₩2,151 | ₩2,258 | ₩2,144 | ₩2,218 | +3.11% | 106만 |
|---|
| 2025.12.09 | ₩2,097 | ₩2,191 | ₩2,097 | ₩2,164 | +3.18% | 63.3만 |
|---|
| 2025.12.08 | ₩2,137 | ₩2,144 | ₩2,077 | ₩2,097 | -1.87% | 69.3만 |
|---|
| 2025.12.05 | ₩2,177 | ₩2,177 | ₩2,071 | ₩2,137 | -1.84% | 79만 |
|---|
| 2025.12.04 | ₩2,097 | ₩2,164 | ₩2,084 | ₩2,151 | +2.55% | 58.6만 |
|---|
| 2025.12.03 | ₩2,051 | ₩2,124 | ₩2,017 | ₩2,111 | +2.93% | 81.1만 |
|---|
| 2025.12.02 | ₩2,164 | ₩2,164 | ₩2,017 | ₩2,044 | -5.56% | 99.7만 |
|---|
| 2025.12.01 | ₩2,324 | ₩2,324 | ₩2,111 | ₩2,124 | -8.62% | 143만 |
|---|
| 2025.11.28 | ₩2,244 | ₩2,365 | ₩2,244 | ₩2,311 | +2.98% | 90.4만 |
|---|
| 2025.11.26 | ₩2,218 | ₩2,264 | ₩2,204 | ₩2,244 | +1.20% | 69.4만 |
|---|
| 2025.11.25 | ₩2,258 | ₩2,258 | ₩2,124 | ₩2,218 | -1.78% | 115만 |
|---|
| 2025.11.24 | ₩2,151 | ₩2,311 | ₩2,137 | ₩2,258 | +4.97% | 119.1만 |
|---|
| 2025.11.21 | ₩2,004 | ₩2,177 | ₩1,984 | ₩2,151 | +7.33% | 140.3만 |
|---|
| 2025.11.20 | ₩2,057 | ₩2,131 | ₩1,977 | ₩1,990 | -3.25% | 119.5만 |
|---|
| 2025.11.19 | ₩2,137 | ₩2,164 | ₩1,990 | ₩2,044 | -4.38% | 169만 |
|---|
| 2025.11.18 | ₩2,084 | ₩2,151 | ₩2,044 | ₩2,111 | +1.28% | 122.9만 |
|---|
| 2025.11.17 | ₩2,137 | ₩2,198 | ₩2,084 | ₩2,097 | -1.87% | 102.4만 |
|---|
| 2025.11.14 | ₩2,111 | ₩2,238 | ₩2,084 | ₩2,164 | +2.53% | 127.9만 |
|---|
| 2025.11.13 | ₩2,244 | ₩2,258 | ₩2,124 | ₩2,137 | -4.76% | 135.1만 |
|---|
| 2025.11.12 | ₩2,471 | ₩2,485 | ₩2,244 | ₩2,298 | -7.03% | 149.6만 |
|---|
| 2025.11.11 | ₩2,298 | ₩2,491 | ₩2,258 | ₩2,445 | +6.40% | 265만 |
|---|
| 2025.11.10 | ₩2,191 | ₩2,351 | ₩2,191 | ₩2,258 | +3.05% | 259만 |
|---|
| 2025.11.07 | ₩2,071 | ₩2,211 | ₩2,071 | ₩2,177 | +5.16% | 190.4만 |
|---|
| 2025.11.06 | ₩2,298 | ₩2,298 | ₩2,104 | ₩2,111 | -8.14% | 209.5만 |
|---|
| 2025.11.05 | ₩2,191 | ₩2,338 | ₩2,177 | ₩2,311 | +5.49% | 157.8만 |
|---|
| 2025.11.04 | ₩2,284 | ₩2,311 | ₩2,164 | ₩2,164 | -5.26% | 191.1만 |
|---|
| 2025.11.03 | ₩2,391 | ₩2,405 | ₩2,278 | ₩2,338 | -2.23% | 165.6만 |
|---|
| 2025.10.31 | ₩2,405 | ₩2,471 | ₩2,298 | ₩2,405 | 0.00% | 205만 |
|---|
| 2025.10.30 | ₩2,505 | ₩2,552 | ₩2,405 | ₩2,405 | -4.00% | 187.2만 |
|---|
| 2025.10.29 | ₩2,578 | ₩2,638 | ₩2,485 | ₩2,525 | -2.07% | 163.4만 |
|---|
| 2025.10.28 | ₩2,725 | ₩2,725 | ₩2,552 | ₩2,592 | -4.90% | 186.9만 |
|---|
| 2025.10.27 | ₩2,886 | ₩2,900 | ₩2,632 | ₩2,725 | -5.56% | 223만 |
|---|
| 2025.10.24 | ₩2,859 | ₩2,926 | ₩2,732 | ₩2,819 | -1.40% | 221.6만 |
|---|
| 2025.10.23 | ₩2,511 | ₩2,832 | ₩2,458 | ₩2,805 | +11.70% | 304.1만 |
|---|
| 2025.10.22 | ₩2,632 | ₩2,645 | ₩2,405 | ₩2,525 | -4.06% | 367만 |
|---|
| 2025.10.21 | ₩3,019 | ₩3,032 | ₩2,405 | ₩2,672 | -11.50% | 4403.1만 |
|---|
| 2025.10.20 | ₩2,351 | ₩2,402 | ₩2,291 | ₩2,338 | -0.57% | 217.8만 |
|---|
| 2025.10.17 | ₩2,431 | ₩2,445 | ₩2,231 | ₩2,244 | -7.69% | 176.7만 |
|---|
| 2025.10.16 | ₩2,645 | ₩2,725 | ₩2,405 | ₩2,471 | -6.57% | 280.6만 |
|---|
| 2025.10.15 | ₩2,258 | ₩2,665 | ₩2,258 | ₩2,645 | +17.16% | 325.4만 |
|---|
| 2025.10.14 | ₩2,151 | ₩2,271 | ₩2,124 | ₩2,244 | +4.35% | 77.1만 |
|---|
| 2025.10.13 | ₩2,204 | ₩2,331 | ₩2,198 | ₩2,218 | +0.61% | 79.6만 |
|---|
| 2025.10.10 | ₩2,351 | ₩2,378 | ₩2,084 | ₩2,137 | -9.09% | 214.4만 |
|---|