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 | ₩388 | ₩376 | ₩382 | -0.35% | 116.5만 |
| 2026.10.08 | ₩392 | ₩392 | ₩375 | ₩376 | -4.10% | 301만 |
| 2026.10.07 | ₩388 | ₩399 | ₩388 | ₩392 | +1.03% | 149.5만 |
| 2026.10.06 | ₩429 | ₩442 | ₩399 | ₩402 | -6.25% | 306.2만 |
| 2026.10.05 | ₩406 | ₩437 | ₩395 | ₩416 | +2.64% | 309.4만 |
| 2026.10.02 | ₩418 | ₩422 | ₩398 | ₩402 | -3.85% | 158.2만 |
| 2026.10.01 | ₩411 | ₩415 | ₩398 | ₩411 | 0.00% | 151.3만 |
| 2026.09.30 | ₩406 | ₩422 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩411 |
| +1.32% |
| 145.6만 |
| 2026.09.29 | ₩412 | ₩412 | ₩390 | ₩403 | -2.27% | 229.2만 |
|---|
| 2026.09.28 | ₩429 | ₩429 | ₩398 | ₩403 | -5.94% | 213.4만 |
|---|
| 2026.09.25 | ₩412 | ₩426 | ₩404 | ₩420 | +1.95% | 63.1만 |
|---|
| 2026.09.24 | ₩406 | ₩422 | ₩398 | ₩415 | +2.31% | 207.7만 |
|---|
| 2026.09.23 | ₩423 | ₩423 | ₩402 | ₩402 | -5.06% | 257.5만 |
|---|
| 2026.09.22 | ₩422 | ₩435 | ₩411 | ₩415 | -1.59% | 216.4만 |
|---|
| 2026.09.21 | ₩441 | ₩453 | ₩418 | ₩419 | -4.86% | 366.9만 |
|---|
| 2026.09.18 | ₩471 | ₩471 | ₩424 | ₩424 | -9.94% | 482.6만 |
|---|
| 2026.09.17 | ₩437 | ₩483 | ₩431 | ₩473 | +8.28% | 493.1만 |
|---|
| 2026.09.16 | ₩434 | ₩442 | ₩420 | ₩424 | -2.16% | 236.1만 |
|---|
| 2026.09.15 | ₩451 | ₩455 | ₩423 | ₩438 | -2.97% | 229만 |
|---|
| 2026.09.14 | ₩450 | ₩465 | ₩423 | ₩449 | -0.30% | 216.8만 |
|---|
| 2026.09.11 | ₩465 | ₩486 | ₩437 | ₩451 | -2.88% | 299.7만 |
|---|
| 2026.09.10 | ₩415 | ₩479 | ₩408 | ₩469 | +12.90% | 845.6만 |
|---|
| 2026.09.09 | ₩446 | ₩451 | ₩420 | ₩429 | -3.90% | 528.4만 |
|---|
| 2026.09.08 | ₩482 | ₩503 | ₩439 | ₩447 | -7.22% | 704.7만 |
|---|
| 2026.09.04 | ₩486 | ₩509 | ₩439 | ₩482 | -0.83% | 1520.4만 |
|---|
| 2026.09.03 | ₩368 | ₩609 | ₩355 | ₩538 | +46.18% | 2.9억 |
|---|
| 2026.09.02 | ₩362 | ₩362 | ₩328 | ₩340 | -5.93% | 442.9만 |
|---|
| 2026.09.01 | ₩387 | ₩387 | ₩351 | ₩351 | -9.34% | 146.4만 |
|---|
| 2026.08.31 | ₩400 | ₩400 | ₩368 | ₩375 | -6.35% | 196.1만 |
|---|
| 2026.08.28 | ₩402 | ₩402 | ₩374 | ₩392 | -2.33% | 151.1만 |
|---|
| 2026.08.27 | ₩408 | ₩418 | ₩388 | ₩396 | -2.95% | 196만 |
|---|
| 2026.08.26 | ₩384 | ₩415 | ₩382 | ₩400 | +4.18% | 258.3만 |
|---|
| 2026.08.25 | ₩388 | ₩403 | ₩372 | ₩394 | +1.38% | 334만 |
|---|
| 2026.08.24 | ₩390 | ₩394 | ₩362 | ₩383 | -1.72% | 451.6만 |
|---|
| 2026.08.21 | ₩359 | ₩424 | ₩348 | ₩402 | +11.94% | 820.5만 |
|---|
| 2026.08.20 | ₩335 | ₩368 | ₩324 | ₩340 | +1.60% | 773.1만 |
|---|
| 2026.08.19 | ₩307 | ₩348 | ₩296 | ₩335 | +9.17% | 822.9만 |
|---|
| 2026.08.18 | ₩301 | ₩304 | ₩272 | ₩301 | 0.00% | 423.1만 |
|---|
| 2026.08.17 | ₩299 | ₩301 | ₩275 | ₩292 | -2.24% | 398만 |
|---|
| 2026.08.14 | ₩329 | ₩333 | ₩288 | ₩296 | -10.16% | 420.6만 |
|---|
| 2026.08.13 | ₩308 | ₩340 | ₩288 | ₩324 | +5.22% | 667.6만 |
|---|
| 2026.08.12 | ₩315 | ₩324 | ₩288 | ₩309 | -1.70% | 547.8만 |
|---|
| 2026.08.11 | ₩340 | ₩354 | ₩313 | ₩320 | -5.91% | 802만 |
|---|
| 2026.08.10 | ₩362 | ₩372 | ₩324 | ₩331 | -8.52% | 490.2만 |
|---|
| 2026.08.07 | ₩321 | ₩370 | ₩311 | ₩359 | +11.67% | 869.1만 |
|---|
| 2026.08.06 | ₩356 | ₩358 | ₩317 | ₩324 | -9.02% | 599.3만 |
|---|
| 2026.08.05 | ₩388 | ₩400 | ₩352 | ₩359 | -7.59% | 578.6만 |
|---|
| 2026.08.04 | ₩415 | ₩442 | ₩375 | ₩400 | -3.55% | 434.9만 |
|---|
| 2026.08.03 | ₩415 | ₩415 | ₩380 | ₩406 | -2.26% | 312만 |
|---|
| 2026.07.31 | ₩427 | ₩433 | ₩402 | ₩403 | -5.64% | 336.8만 |
|---|
| 2026.07.30 | ₩403 | ₩429 | ₩366 | ₩427 | +5.98% | 470.7만 |
|---|
| 2026.07.29 | ₩415 | ₩438 | ₩351 | ₩404 | -2.58% | 1109.5만 |
|---|
| 2026.07.28 | ₩512 | ₩570 | ₩371 | ₩388 | -24.08% | 4045.9만 |
|---|
| 2026.07.27 | ₩659 | ₩670 | ₩624 | ₩647 | -1.83% | 184.9만 |
|---|
| 2026.07.24 | ₩696 | ₩696 | ₩631 | ₩645 | -7.31% | 281.7만 |
|---|
| 2026.07.23 | ₩787 | ₩787 | ₩637 | ₩670 | -14.97% | 657.4만 |
|---|
| 2026.07.22 | ₩884 | ₩979 | ₩763 | ₩782 | -11.52% | 481.9만 |
|---|
| 2026.07.21 | ₩822 | ₩915 | ₩817 | ₩884 | +7.49% | 250.7만 |
|---|
| 2026.07.20 | ₩837 | ₩842 | ₩790 | ₩811 | -3.04% | 172만 |
|---|
| 2026.07.17 | ₩794 | ₩838 | ₩790 | ₩807 | +1.69% | 180만 |
|---|
| 2026.07.16 | ₩825 | ₩853 | ₩810 | ₩813 | -1.46% | 202.3만 |
|---|
| 2026.07.15 | ₩846 | ₩913 | ₩838 | ₩844 | -0.32% | 126.4만 |
|---|
| 2026.07.14 | ₩882 | ₩886 | ₩837 | ₩845 | -4.25% | 149.5만 |
|---|
| 2026.07.13 | ₩857 | ₩919 | ₩844 | ₩869 | +1.41% | 144.5만 |
|---|
| 2026.07.10 | ₩870 | ₩904 | ₩844 | ₩858 | -1.38% | 207.1만 |
|---|
| 2026.07.09 | ₩884 | ₩931 | ₩857 | ₩870 | -1.52% | 343.5만 |
|---|
| 2026.07.08 | ₩803 | ₩895 | ₩795 | ₩876 | +9.00% | 227.8만 |
|---|
| 2026.07.07 | ₩849 | ₩849 | ₩770 | ₩794 | -6.47% | 454.4만 |
|---|
| 2026.07.06 | ₩830 | ₩838 | ₩790 | ₩803 | -3.23% | 1183.8만 |
|---|
| 2026.07.02 | ₩885 | ₩937 | ₩845 | ₩845 | -4.54% | 185만 |
|---|
| 2026.07.01 | ₩931 | ₩976 | ₩884 | ₩886 | -4.75% | 213.1만 |
|---|
| 2026.06.30 | ₩870 | ₩1,012 | ₩858 | ₩920 | +5.69% | 490.5만 |
|---|
| 2026.06.29 | ₩857 | ₩884 | ₩817 | ₩857 | 0.00% | 182.4만 |
|---|
| 2026.06.26 | ₩836 | ₩872 | ₩783 | ₩844 | +0.96% | 1052.7만 |
|---|
| 2026.06.25 | ₩862 | ₩877 | ₩817 | ₩837 | -2.95% | 275.5만 |
|---|
| 2026.06.24 | ₩870 | ₩912 | ₩836 | ₩836 | -4.00% | 340.8만 |
|---|
| 2026.06.23 | ₩929 | ₩939 | ₩838 | ₩844 | -9.22% | 452.8만 |
|---|
| 2026.06.22 | ₩1,032 | ₩1,051 | ₩928 | ₩929 | -9.99% | 321.7만 |
|---|
| 2026.06.18 | ₩1,022 | ₩1,085 | ₩1,006 | ₩1,044 | +2.23% | 404.8만 |
|---|
| 2026.06.17 | ₩1,040 | ₩1,069 | ₩978 | ₩1,003 | -3.60% | 422.9만 |
|---|
| 2026.06.16 | ₩1,044 | ₩1,109 | ₩1,016 | ₩1,016 | -2.69% | 326.1만 |
|---|
| 2026.06.15 | ₩1,162 | ₩1,201 | ₩1,046 | ₩1,046 | -10.02% | 403.9만 |
|---|
| 2026.06.12 | ₩1,174 | ₩1,252 | ₩1,079 | ₩1,079 | -8.10% | 220.8만 |
|---|
| 2026.06.11 | ₩1,075 | ₩1,182 | ₩1,065 | ₩1,153 | +7.22% | 188.9만 |
|---|
| 2026.06.10 | ₩1,111 | ₩1,111 | ₩1,044 | ₩1,058 | -4.82% | 273.7만 |
|---|
| 2026.06.09 | ₩1,225 | ₩1,256 | ₩1,046 | ₩1,070 | -12.68% | 626.6만 |
|---|
| 2026.06.08 | ₩1,312 | ₩1,320 | ₩1,192 | ₩1,205 | -8.16% | 471만 |
|---|
| 2026.06.05 | ₩1,473 | ₩1,473 | ₩1,259 | ₩1,273 | -13.55% | 663.8만 |
|---|
| 2026.06.04 | ₩1,433 | ₩1,573 | ₩1,379 | ₩1,460 | +1.87% | 434.8만 |
|---|
| 2026.06.03 | ₩1,339 | ₩1,580 | ₩1,219 | ₩1,406 | +5.00% | 1043.8만 |
|---|
| 2026.06.02 | ₩1,393 | ₩1,413 | ₩1,312 | ₩1,312 | -5.77% | 359.8만 |
|---|
| 2026.06.01 | ₩1,446 | ₩1,486 | ₩1,352 | ₩1,379 | -4.63% | 211.7만 |
|---|
| 2026.05.29 | ₩1,406 | ₩1,594 | ₩1,366 | ₩1,419 | +0.95% | 565.7만 |
|---|
| 2026.05.28 | ₩1,433 | ₩1,433 | ₩1,366 | ₩1,379 | -3.74% | 182.7만 |
|---|
| 2026.05.27 | ₩1,513 | ₩1,560 | ₩1,433 | ₩1,433 | -5.31% | 563만 |
|---|
| 2026.05.26 | ₩1,473 | ₩1,553 | ₩1,446 | ₩1,513 | +2.73% | 163.1만 |
|---|
| 2026.05.22 | ₩1,433 | ₩1,527 | ₩1,426 | ₩1,500 | +4.67% | 112.4만 |
|---|
| 2026.05.21 | ₩1,446 | ₩1,473 | ₩1,406 | ₩1,433 | -0.93% | 168만 |
|---|
| 2026.05.20 | ₩1,366 | ₩1,433 | ₩1,339 | ₩1,406 | +2.94% | 94.2만 |
|---|
| 2026.05.19 | ₩1,339 | ₩1,405 | ₩1,339 | ₩1,366 | +2.00% | 111.5만 |
|---|
| 2026.05.18 | ₩1,352 | ₩1,393 | ₩1,320 | ₩1,379 | +1.98% | 118.5만 |
|---|
| 2026.05.15 | ₩1,326 | ₩1,406 | ₩1,299 | ₩1,366 | +3.03% | 88.1만 |
|---|
| 2026.05.14 | ₩1,393 | ₩1,419 | ₩1,326 | ₩1,352 | -2.88% | 143.8만 |
|---|
| 2026.05.13 | ₩1,326 | ₩1,419 | ₩1,290 | ₩1,419 | +7.07% | 190.2만 |
|---|
| 2026.05.12 | ₩1,379 | ₩1,393 | ₩1,257 | ₩1,299 | -5.83% | 501.9만 |
|---|
| 2026.05.11 | ₩1,540 | ₩1,594 | ₩1,480 | ₩1,527 | -0.87% | 207.5만 |
|---|
| 2026.05.08 | ₩1,366 | ₩1,493 | ₩1,339 | ₩1,460 | +6.86% | 172만 |
|---|
| 2026.05.07 | ₩1,366 | ₩1,399 | ₩1,340 | ₩1,366 | 0.00% | 156.9만 |
|---|
| 2026.05.06 | ₩1,406 | ₩1,406 | ₩1,352 | ₩1,379 | -1.90% | 117.4만 |
|---|
| 2026.05.05 | ₩1,406 | ₩1,486 | ₩1,346 | ₩1,406 | 0.00% | 194.2만 |
|---|
| 2026.05.04 | ₩1,232 | ₩1,446 | ₩1,192 | ₩1,393 | +13.04% | 501.3만 |
|---|
| 2026.05.01 | ₩1,130 | ₩1,236 | ₩1,085 | ₩1,227 | +8.53% | 180.8만 |
|---|
| 2026.04.30 | ₩1,111 | ₩1,166 | ₩1,098 | ₩1,109 | -0.24% | 285.9만 |
|---|
| 2026.04.29 | ₩1,198 | ₩1,198 | ₩1,102 | ₩1,111 | -7.26% | 193만 |
|---|
| 2026.04.28 | ₩1,219 | ₩1,219 | ₩1,142 | ₩1,201 | -1.43% | 216.8만 |
|---|
| 2026.04.27 | ₩1,326 | ₩1,326 | ₩1,201 | ₩1,211 | -8.69% | 278.9만 |
|---|
| 2026.04.24 | ₩1,339 | ₩1,406 | ₩1,227 | ₩1,307 | -2.40% | 328.1만 |
|---|
| 2026.04.23 | ₩1,366 | ₩1,413 | ₩1,312 | ₩1,312 | -3.92% | 362.1만 |
|---|
| 2026.04.22 | ₩1,446 | ₩1,480 | ₩1,272 | ₩1,359 | -6.02% | 907.7만 |
|---|
| 2026.04.21 | ₩1,620 | ₩1,694 | ₩1,513 | ₩1,513 | -6.61% | 146.4만 |
|---|
| 2026.04.20 | ₩1,580 | ₩1,634 | ₩1,532 | ₩1,634 | +3.39% | 90.7만 |
|---|
| 2026.04.17 | ₩1,620 | ₩1,640 | ₩1,527 | ₩1,580 | -2.48% | 189.4만 |
|---|
| 2026.04.16 | ₩1,620 | ₩1,634 | ₩1,513 | ₩1,607 | -0.83% | 206.1만 |
|---|
| 2026.04.15 | ₩1,594 | ₩1,620 | ₩1,474 | ₩1,620 | +1.68% | 193.3만 |
|---|
| 2026.04.14 | ₩1,580 | ₩1,674 | ₩1,567 | ₩1,647 | +4.24% | 105.4만 |
|---|
| 2026.04.13 | ₩1,540 | ₩1,634 | ₩1,540 | ₩1,607 | +4.35% | 61.9만 |
|---|
| 2026.04.10 | ₩1,527 | ₩1,573 | ₩1,513 | ₩1,553 | +1.75% | 73.5만 |
|---|
| 2026.04.09 | ₩1,486 | ₩1,533 | ₩1,486 | ₩1,500 | +0.90% | 80.2만 |
|---|
| 2026.04.08 | ₩1,580 | ₩1,594 | ₩1,486 | ₩1,513 | -4.24% | 107.2만 |
|---|
| 2026.04.07 | ₩1,580 | ₩1,594 | ₩1,473 | ₩1,486 | -5.93% | 132.2만 |
|---|
| 2026.04.06 | ₩1,714 | ₩1,714 | ₩1,580 | ₩1,594 | -7.03% | 71만 |
|---|
| 2026.04.02 | ₩1,701 | ₩1,734 | ₩1,634 | ₩1,674 | -1.57% | 61.3만 |
|---|
| 2026.04.01 | ₩1,701 | ₩1,754 | ₩1,667 | ₩1,714 | +0.79% | 76.5만 |
|---|
| 2026.03.31 | ₩1,647 | ₩1,701 | ₩1,620 | ₩1,701 | +3.25% | 102.6만 |
|---|
| 2026.03.30 | ₩1,660 | ₩1,674 | ₩1,620 | ₩1,634 | -1.61% | 54.9만 |
|---|
| 2026.03.27 | ₩1,701 | ₩1,727 | ₩1,634 | ₩1,674 | -1.57% | 86.8만 |
|---|
| 2026.03.26 | ₩1,674 | ₩1,788 | ₩1,674 | ₩1,741 | +4.00% | 105.5만 |
|---|
| 2026.03.25 | ₩1,687 | ₩1,754 | ₩1,674 | ₩1,714 | +1.59% | 72.2만 |
|---|
| 2026.03.24 | ₩1,620 | ₩1,687 | ₩1,594 | ₩1,660 | +2.48% | 87.6만 |
|---|
| 2026.03.23 | ₩1,567 | ₩1,686 | ₩1,567 | ₩1,620 | +3.42% | 86.2만 |
|---|
| 2026.03.20 | ₩1,594 | ₩1,634 | ₩1,547 | ₩1,580 | -0.84% | 277만 |
|---|
| 2026.03.19 | ₩1,553 | ₩1,647 | ₩1,513 | ₩1,594 | +2.59% | 197.5만 |
|---|
| 2026.03.18 | ₩1,647 | ₩1,668 | ₩1,540 | ₩1,594 | -3.25% | 230.9만 |
|---|
| 2026.03.17 | ₩1,701 | ₩1,761 | ₩1,654 | ₩1,674 | -1.57% | 116.2만 |
|---|
| 2026.03.16 | ₩1,781 | ₩1,801 | ₩1,694 | ₩1,701 | -4.51% | 97만 |
|---|
| 2026.03.13 | ₩1,754 | ₩1,801 | ₩1,714 | ₩1,741 | -0.76% | 85.1만 |
|---|
| 2026.03.12 | ₩1,768 | ₩1,821 | ₩1,701 | ₩1,714 | -3.03% | 91.7만 |
|---|
| 2026.03.11 | ₩1,741 | ₩1,875 | ₩1,714 | ₩1,861 | +6.92% | 98.8만 |
|---|
| 2026.03.10 | ₩1,714 | ₩1,793 | ₩1,681 | ₩1,754 | +2.34% | 53.1만 |
|---|
| 2026.03.09 | ₩1,607 | ₩1,701 | ₩1,540 | ₩1,701 | +5.83% | 152.2만 |
|---|
| 2026.03.06 | ₩1,687 | ₩1,727 | ₩1,634 | ₩1,647 | -2.38% | 153.3만 |
|---|
| 2026.03.05 | ₩1,741 | ₩1,754 | ₩1,687 | ₩1,727 | -0.77% | 109.1만 |
|---|
| 2026.03.04 | ₩1,687 | ₩1,794 | ₩1,660 | ₩1,754 | +3.97% | 179만 |
|---|
| 2026.03.03 | ₩1,674 | ₩1,727 | ₩1,634 | ₩1,687 | +0.80% | 250.8만 |
|---|
| 2026.03.02 | ₩1,660 | ₩1,781 | ₩1,660 | ₩1,754 | +5.65% | 143.4만 |
|---|
| 2026.02.27 | ₩1,835 | ₩1,835 | ₩1,714 | ₩1,741 | -5.11% | 285.5만 |
|---|
| 2026.02.26 | ₩1,875 | ₩1,888 | ₩1,754 | ₩1,888 | +0.71% | 190.3만 |
|---|
| 2026.02.25 | ₩1,942 | ₩1,968 | ₩1,848 | ₩1,888 | -2.76% | 139.6만 |
|---|
| 2026.02.24 | ₩1,915 | ₩1,962 | ₩1,901 | ₩1,942 | +1.40% | 106.1만 |
|---|
| 2026.02.23 | ₩1,968 | ₩1,975 | ₩1,881 | ₩1,942 | -1.36% | 144.7만 |
|---|
| 2026.02.20 | ₩2,035 | ₩2,062 | ₩1,955 | ₩1,982 | -2.63% | 143.2만 |
|---|
| 2026.02.19 | ₩2,116 | ₩2,116 | ₩1,989 | ₩2,062 | -2.53% | 106.8만 |
|---|
| 2026.02.18 | ₩2,102 | ₩2,143 | ₩2,029 | ₩2,076 | -1.27% | 98.2만 |
|---|
| 2026.02.17 | ₩2,049 | ₩2,102 | ₩2,009 | ₩2,089 | +1.96% | 120.6만 |
|---|
| 2026.02.13 | ₩2,035 | ₩2,089 | ₩1,955 | ₩2,049 | +0.66% | 222.5만 |
|---|
| 2026.02.12 | ₩2,129 | ₩2,129 | ₩1,995 | ₩2,035 | -4.40% | 207.4만 |
|---|
| 2026.02.11 | ₩2,183 | ₩2,250 | ₩2,082 | ₩2,129 | -2.45% | 178.9만 |
|---|
| 2026.02.10 | ₩2,209 | ₩2,250 | ₩2,156 | ₩2,156 | -2.42% | 155.5만 |
|---|
| 2026.02.09 | ₩2,169 | ₩2,270 | ₩2,102 | ₩2,250 | +3.70% | 159.9만 |
|---|
| 2026.02.06 | ₩2,102 | ₩2,209 | ₩2,022 | ₩2,183 | +3.82% | 202.8만 |
|---|
| 2026.02.05 | ₩2,143 | ₩2,169 | ₩2,029 | ₩2,049 | -4.38% | 179.8만 |
|---|
| 2026.02.04 | ₩2,223 | ₩2,250 | ₩2,029 | ₩2,129 | -4.22% | 200.1만 |
|---|
| 2026.02.03 | ₩2,263 | ₩2,290 | ₩2,089 | ₩2,129 | -5.92% | 265.3만 |
|---|
| 2026.02.02 | ₩2,276 | ₩2,303 | ₩2,228 | ₩2,250 | -1.18% | 109.3만 |
|---|
| 2026.01.30 | ₩2,384 | ₩2,471 | ₩2,283 | ₩2,303 | -3.37% | 129.1만 |
|---|
| 2026.01.29 | ₩2,477 | ₩2,516 | ₩2,290 | ₩2,410 | -2.70% | 116만 |
|---|
| 2026.01.28 | ₩2,558 | ₩2,570 | ₩2,437 | ₩2,477 | -3.14% | 115.1만 |
|---|
| 2026.01.27 | ₩2,665 | ₩2,665 | ₩2,544 | ₩2,544 | -4.52% | 170.3만 |
|---|
| 2026.01.26 | ₩2,692 | ₩2,729 | ₩2,471 | ₩2,651 | -1.49% | 348.4만 |
|---|
| 2026.01.23 | ₩2,651 | ₩2,745 | ₩2,584 | ₩2,732 | +3.03% | 160.5만 |
|---|
| 2026.01.22 | ₩2,464 | ₩2,745 | ₩2,424 | ₩2,651 | +7.61% | 447.5만 |
|---|
| 2026.01.21 | ₩2,357 | ₩2,451 | ₩2,235 | ₩2,424 | +2.84% | 141.8만 |
|---|
| 2026.01.20 | ₩2,156 | ₩2,417 | ₩2,156 | ₩2,276 | +5.59% | 239.3만 |
|---|
| 2026.01.16 | ₩2,303 | ₩2,370 | ₩2,143 | ₩2,317 | +0.58% | 118.8만 |
|---|
| 2026.01.15 | ₩2,143 | ₩2,317 | ₩2,116 | ₩2,263 | +5.63% | 199.7만 |
|---|
| 2026.01.14 | ₩2,096 | ₩2,169 | ₩2,042 | ₩2,116 | +0.96% | 172만 |
|---|
| 2026.01.13 | ₩2,209 | ₩2,247 | ₩2,102 | ₩2,102 | -4.85% | 141.1만 |
|---|
| 2026.01.12 | ₩2,169 | ₩2,209 | ₩2,116 | ₩2,169 | 0.00% | 90.5만 |
|---|
| 2026.01.09 | ₩2,196 | ₩2,236 | ₩2,143 | ₩2,183 | -0.61% | 65.1만 |
|---|
| 2026.01.08 | ₩2,143 | ₩2,250 | ₩2,143 | ₩2,196 | +2.50% | 45.7만 |
|---|
| 2026.01.07 | ₩2,143 | ₩2,196 | ₩2,143 | ₩2,183 | +1.87% | 36만 |
|---|
| 2026.01.06 | ₩2,183 | ₩2,209 | ₩2,129 | ₩2,183 | 0.00% | 61.8만 |
|---|
| 2026.01.05 | ₩2,209 | ₩2,223 | ₩2,143 | ₩2,196 | -0.61% | 53.8만 |
|---|
| 2026.01.02 | ₩2,156 | ₩2,256 | ₩2,129 | ₩2,209 | +2.48% | 166.1만 |
|---|
| 2025.12.31 | ₩2,076 | ₩2,129 | ₩2,035 | ₩2,102 | +1.29% | 194.5만 |
|---|
| 2025.12.30 | ₩2,196 | ₩2,209 | ₩2,049 | ₩2,062 | -6.10% | 168.5만 |
|---|
| 2025.12.29 | ₩2,183 | ₩2,236 | ₩2,143 | ₩2,156 | -1.23% | 232.1만 |
|---|
| 2025.12.26 | ₩2,276 | ₩2,283 | ₩2,156 | ₩2,169 | -4.71% | 128.9만 |
|---|
| 2025.12.24 | ₩2,250 | ₩2,310 | ₩2,209 | ₩2,276 | +1.19% | 69.9만 |
|---|
| 2025.12.23 | ₩2,223 | ₩2,280 | ₩2,183 | ₩2,263 | +1.81% | 170.2만 |
|---|
| 2025.12.22 | ₩2,303 | ₩2,370 | ₩2,223 | ₩2,290 | -0.58% | 186.3만 |
|---|
| 2025.12.19 | ₩2,330 | ₩2,370 | ₩2,310 | ₩2,330 | 0.00% | 211.2만 |
|---|
| 2025.12.18 | ₩2,290 | ₩2,424 | ₩2,290 | ₩2,330 | +1.75% | 87.7만 |
|---|
| 2025.12.17 | ₩2,250 | ₩2,410 | ₩2,236 | ₩2,276 | +1.19% | 130.1만 |
|---|
| 2025.12.16 | ₩2,143 | ₩2,323 | ₩2,129 | ₩2,250 | +5.00% | 105.1만 |
|---|
| 2025.12.15 | ₩2,169 | ₩2,216 | ₩2,116 | ₩2,169 | 0.00% | 83.4만 |
|---|
| 2025.12.12 | ₩2,223 | ₩2,263 | ₩2,116 | ₩2,129 | -4.22% | 110.6만 |
|---|
| 2025.12.11 | ₩2,236 | ₩2,270 | ₩2,156 | ₩2,250 | +0.60% | 80.4만 |
|---|
| 2025.12.10 | ₩2,156 | ₩2,263 | ₩2,149 | ₩2,223 | +3.11% | 106만 |
|---|
| 2025.12.09 | ₩2,102 | ₩2,196 | ₩2,102 | ₩2,169 | +3.18% | 63.3만 |
|---|
| 2025.12.08 | ₩2,143 | ₩2,149 | ₩2,082 | ₩2,102 | -1.87% | 69.3만 |
|---|
| 2025.12.05 | ₩2,183 | ₩2,183 | ₩2,076 | ₩2,143 | -1.84% | 79만 |
|---|
| 2025.12.04 | ₩2,102 | ₩2,169 | ₩2,089 | ₩2,156 | +2.55% | 58.6만 |
|---|
| 2025.12.03 | ₩2,055 | ₩2,129 | ₩2,022 | ₩2,116 | +2.93% | 81.1만 |
|---|
| 2025.12.02 | ₩2,169 | ₩2,169 | ₩2,022 | ₩2,049 | -5.56% | 99.7만 |
|---|
| 2025.12.01 | ₩2,330 | ₩2,330 | ₩2,116 | ₩2,129 | -8.62% | 143만 |
|---|
| 2025.11.28 | ₩2,250 | ₩2,370 | ₩2,250 | ₩2,317 | +2.98% | 90.4만 |
|---|
| 2025.11.26 | ₩2,223 | ₩2,270 | ₩2,209 | ₩2,250 | +1.20% | 69.4만 |
|---|
| 2025.11.25 | ₩2,263 | ₩2,263 | ₩2,129 | ₩2,223 | -1.78% | 115만 |
|---|
| 2025.11.24 | ₩2,156 | ₩2,317 | ₩2,143 | ₩2,263 | +4.97% | 119.1만 |
|---|
| 2025.11.21 | ₩2,009 | ₩2,183 | ₩1,989 | ₩2,156 | +7.33% | 140.3만 |
|---|
| 2025.11.20 | ₩2,062 | ₩2,136 | ₩1,982 | ₩1,995 | -3.25% | 119.5만 |
|---|
| 2025.11.19 | ₩2,143 | ₩2,169 | ₩1,995 | ₩2,049 | -4.38% | 169만 |
|---|
| 2025.11.18 | ₩2,089 | ₩2,156 | ₩2,049 | ₩2,116 | +1.28% | 122.9만 |
|---|
| 2025.11.17 | ₩2,143 | ₩2,203 | ₩2,089 | ₩2,102 | -1.87% | 102.4만 |
|---|
| 2025.11.14 | ₩2,116 | ₩2,243 | ₩2,089 | ₩2,169 | +2.53% | 127.9만 |
|---|
| 2025.11.13 | ₩2,250 | ₩2,263 | ₩2,129 | ₩2,143 | -4.76% | 135.1만 |
|---|
| 2025.11.12 | ₩2,477 | ₩2,491 | ₩2,250 | ₩2,303 | -7.03% | 149.6만 |
|---|
| 2025.11.11 | ₩2,303 | ₩2,497 | ₩2,263 | ₩2,451 | +6.40% | 265만 |
|---|
| 2025.11.10 | ₩2,196 | ₩2,357 | ₩2,196 | ₩2,263 | +3.05% | 259만 |
|---|
| 2025.11.07 | ₩2,076 | ₩2,216 | ₩2,076 | ₩2,183 | +5.16% | 190.4만 |
|---|
| 2025.11.06 | ₩2,303 | ₩2,303 | ₩2,109 | ₩2,116 | -8.14% | 209.5만 |
|---|
| 2025.11.05 | ₩2,196 | ₩2,343 | ₩2,183 | ₩2,317 | +5.49% | 157.8만 |
|---|
| 2025.11.04 | ₩2,290 | ₩2,317 | ₩2,169 | ₩2,169 | -5.26% | 191.1만 |
|---|
| 2025.11.03 | ₩2,397 | ₩2,410 | ₩2,283 | ₩2,343 | -2.23% | 165.6만 |
|---|
| 2025.10.31 | ₩2,410 | ₩2,477 | ₩2,303 | ₩2,410 | 0.00% | 205만 |
|---|
| 2025.10.30 | ₩2,511 | ₩2,558 | ₩2,410 | ₩2,410 | -4.00% | 187.2만 |
|---|
| 2025.10.29 | ₩2,584 | ₩2,645 | ₩2,491 | ₩2,531 | -2.07% | 163.4만 |
|---|
| 2025.10.28 | ₩2,732 | ₩2,732 | ₩2,558 | ₩2,598 | -4.90% | 186.9만 |
|---|
| 2025.10.27 | ₩2,892 | ₩2,907 | ₩2,638 | ₩2,732 | -5.56% | 223만 |
|---|
| 2025.10.24 | ₩2,866 | ₩2,933 | ₩2,738 | ₩2,825 | -1.40% | 221.6만 |
|---|
| 2025.10.23 | ₩2,517 | ₩2,839 | ₩2,464 | ₩2,812 | +11.70% | 304.1만 |
|---|
| 2025.10.22 | ₩2,638 | ₩2,651 | ₩2,410 | ₩2,531 | -4.06% | 367만 |
|---|
| 2025.10.21 | ₩3,026 | ₩3,040 | ₩2,410 | ₩2,678 | -11.50% | 4403.1만 |
|---|
| 2025.10.20 | ₩2,357 | ₩2,408 | ₩2,297 | ₩2,343 | -0.57% | 217.8만 |
|---|
| 2025.10.17 | ₩2,437 | ₩2,451 | ₩2,236 | ₩2,250 | -7.69% | 176.7만 |
|---|
| 2025.10.16 | ₩2,651 | ₩2,732 | ₩2,410 | ₩2,477 | -6.57% | 280.6만 |
|---|
| 2025.10.15 | ₩2,263 | ₩2,671 | ₩2,263 | ₩2,651 | +17.16% | 325.4만 |
|---|
| 2025.10.14 | ₩2,156 | ₩2,276 | ₩2,129 | ₩2,250 | +4.35% | 77.1만 |
|---|
| 2025.10.13 | ₩2,209 | ₩2,337 | ₩2,203 | ₩2,223 | +0.61% | 79.6만 |
|---|
| 2025.10.10 | ₩2,357 | ₩2,384 | ₩2,089 | ₩2,143 | -9.09% | 214.4만 |
|---|