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 | ₩388 | ₩376 | ₩381 | -0.35% | 116.5만 |
| 2026.10.08 | ₩392 | ₩392 | ₩374 | ₩376 | -4.10% | 301만 |
| 2026.10.07 | ₩388 | ₩398 | ₩388 | ₩392 | +1.03% | 149.5만 |
| 2026.10.06 | ₩428 | ₩441 | ₩398 | ₩401 | -6.25% | 306.2만 |
| 2026.10.05 | ₩405 | ₩436 | ₩394 | ₩416 | +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 | ₩412 | ₩412 | ₩389 | ₩402 | -2.27% | 229.2만 |
|---|
| 2026.09.28 | ₩428 | ₩428 | ₩397 | ₩402 | -5.94% | 213.4만 |
|---|
| 2026.09.25 | ₩412 | ₩425 | ₩404 | ₩420 | +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 | ₩471 | ₩471 | ₩424 | ₩424 | -9.94% | 482.6만 |
|---|
| 2026.09.17 | ₩436 | ₩483 | ₩430 | ₩472 | +8.28% | 493.1만 |
|---|
| 2026.09.16 | ₩433 | ₩441 | ₩420 | ₩424 | -2.16% | 236.1만 |
|---|
| 2026.09.15 | ₩450 | ₩455 | ₩422 | ₩437 | -2.97% | 229만 |
|---|
| 2026.09.14 | ₩449 | ₩464 | ₩422 | ₩448 | -0.30% | 216.8만 |
|---|
| 2026.09.11 | ₩464 | ₩485 | ₩436 | ₩450 | -2.88% | 299.7만 |
|---|
| 2026.09.10 | ₩414 | ₩479 | ₩408 | ₩468 | +12.90% | 845.6만 |
|---|
| 2026.09.09 | ₩445 | ₩450 | ₩420 | ₩428 | -3.90% | 528.4만 |
|---|
| 2026.09.08 | ₩481 | ₩503 | ₩438 | ₩446 | -7.22% | 704.7만 |
|---|
| 2026.09.04 | ₩485 | ₩508 | ₩438 | ₩481 | -0.83% | 1520.4만 |
|---|
| 2026.09.03 | ₩368 | ₩608 | ₩354 | ₩537 | +46.18% | 2.9억 |
|---|
| 2026.09.02 | ₩361 | ₩361 | ₩328 | ₩340 | -5.93% | 442.9만 |
|---|
| 2026.09.01 | ₩386 | ₩386 | ₩350 | ₩350 | -9.34% | 146.4만 |
|---|
| 2026.08.31 | ₩400 | ₩400 | ₩368 | ₩374 | -6.35% | 196.1만 |
|---|
| 2026.08.28 | ₩401 | ₩401 | ₩373 | ₩392 | -2.33% | 151.1만 |
|---|
| 2026.08.27 | ₩408 | ₩417 | ₩388 | ₩396 | -2.95% | 196만 |
|---|
| 2026.08.26 | ₩384 | ₩414 | ₩381 | ₩400 | +4.18% | 258.3만 |
|---|
| 2026.08.25 | ₩388 | ₩402 | ₩372 | ₩393 | +1.38% | 334만 |
|---|
| 2026.08.24 | ₩389 | ₩393 | ₩361 | ₩382 | -1.72% | 451.6만 |
|---|
| 2026.08.21 | ₩358 | ₩424 | ₩348 | ₩401 | +11.94% | 820.5만 |
|---|
| 2026.08.20 | ₩334 | ₩368 | ₩324 | ₩340 | +1.60% | 773.1만 |
|---|
| 2026.08.19 | ₩306 | ₩348 | ₩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 | ₩340 | ₩287 | ₩324 | +5.22% | 667.6만 |
|---|
| 2026.08.12 | ₩314 | ₩324 | ₩287 | ₩309 | -1.70% | 547.8만 |
|---|
| 2026.08.11 | ₩340 | ₩353 | ₩313 | ₩319 | -5.91% | 802만 |
|---|
| 2026.08.10 | ₩361 | ₩372 | ₩324 | ₩330 | -8.52% | 490.2만 |
|---|
| 2026.08.07 | ₩321 | ₩369 | ₩310 | ₩358 | +11.67% | 869.1만 |
|---|
| 2026.08.06 | ₩356 | ₩357 | ₩317 | ₩324 | -9.02% | 599.3만 |
|---|
| 2026.08.05 | ₩388 | ₩400 | ₩352 | ₩358 | -7.59% | 578.6만 |
|---|
| 2026.08.04 | ₩414 | ₩441 | ₩374 | ₩400 | -3.55% | 434.9만 |
|---|
| 2026.08.03 | ₩414 | ₩414 | ₩380 | ₩405 | -2.26% | 312만 |
|---|
| 2026.07.31 | ₩426 | ₩432 | ₩401 | ₩402 | -5.64% | 336.8만 |
|---|
| 2026.07.30 | ₩402 | ₩428 | ₩365 | ₩426 | +5.98% | 470.7만 |
|---|
| 2026.07.29 | ₩414 | ₩437 | ₩350 | ₩404 | -2.58% | 1109.5만 |
|---|
| 2026.07.28 | ₩511 | ₩569 | ₩370 | ₩388 | -24.08% | 4045.9만 |
|---|
| 2026.07.27 | ₩658 | ₩668 | ₩623 | ₩646 | -1.83% | 184.9만 |
|---|
| 2026.07.24 | ₩695 | ₩695 | ₩630 | ₩644 | -7.31% | 281.7만 |
|---|
| 2026.07.23 | ₩786 | ₩786 | ₩636 | ₩668 | -14.97% | 657.4만 |
|---|
| 2026.07.22 | ₩882 | ₩977 | ₩762 | ₩781 | -11.52% | 481.9만 |
|---|
| 2026.07.21 | ₩821 | ₩913 | ₩815 | ₩882 | +7.49% | 250.7만 |
|---|
| 2026.07.20 | ₩835 | ₩841 | ₩789 | ₩810 | -3.04% | 172만 |
|---|
| 2026.07.17 | ₩793 | ₩837 | ₩789 | ₩806 | +1.69% | 180만 |
|---|
| 2026.07.16 | ₩823 | ₩852 | ₩809 | ₩811 | -1.46% | 202.3만 |
|---|
| 2026.07.15 | ₩845 | ₩912 | ₩837 | ₩842 | -0.32% | 126.4만 |
|---|
| 2026.07.14 | ₩881 | ₩885 | ₩835 | ₩844 | -4.25% | 149.5만 |
|---|
| 2026.07.13 | ₩856 | ₩917 | ₩842 | ₩868 | +1.41% | 144.5만 |
|---|
| 2026.07.10 | ₩869 | ₩902 | ₩842 | ₩857 | -1.38% | 207.1만 |
|---|
| 2026.07.09 | ₩882 | ₩929 | ₩856 | ₩869 | -1.52% | 343.5만 |
|---|
| 2026.07.08 | ₩802 | ₩893 | ₩794 | ₩874 | +9.00% | 227.8만 |
|---|
| 2026.07.07 | ₩848 | ₩848 | ₩769 | ₩793 | -6.47% | 454.4만 |
|---|
| 2026.07.06 | ₩829 | ₩837 | ₩789 | ₩802 | -3.23% | 1183.8만 |
|---|
| 2026.07.02 | ₩884 | ₩936 | ₩844 | ₩844 | -4.54% | 185만 |
|---|
| 2026.07.01 | ₩929 | ₩975 | ₩882 | ₩885 | -4.75% | 213.1만 |
|---|
| 2026.06.30 | ₩869 | ₩1,011 | ₩857 | ₩918 | +5.69% | 490.5만 |
|---|
| 2026.06.29 | ₩856 | ₩882 | ₩815 | ₩856 | 0.00% | 182.4만 |
|---|
| 2026.06.26 | ₩834 | ₩870 | ₩782 | ₩842 | +0.96% | 1052.7만 |
|---|
| 2026.06.25 | ₩861 | ₩876 | ₩815 | ₩835 | -2.95% | 275.5만 |
|---|
| 2026.06.24 | ₩869 | ₩910 | ₩834 | ₩834 | -4.00% | 340.8만 |
|---|
| 2026.06.23 | ₩928 | ₩937 | ₩837 | ₩842 | -9.22% | 452.8만 |
|---|
| 2026.06.22 | ₩1,031 | ₩1,049 | ₩926 | ₩928 | -9.99% | 321.7만 |
|---|
| 2026.06.18 | ₩1,020 | ₩1,083 | ₩1,004 | ₩1,043 | +2.23% | 404.8만 |
|---|
| 2026.06.17 | ₩1,039 | ₩1,067 | ₩976 | ₩1,001 | -3.60% | 422.9만 |
|---|
| 2026.06.16 | ₩1,043 | ₩1,107 | ₩1,015 | ₩1,015 | -2.69% | 326.1만 |
|---|
| 2026.06.15 | ₩1,160 | ₩1,199 | ₩1,044 | ₩1,044 | -10.02% | 403.9만 |
|---|
| 2026.06.12 | ₩1,172 | ₩1,250 | ₩1,077 | ₩1,077 | -8.10% | 220.8만 |
|---|
| 2026.06.11 | ₩1,073 | ₩1,180 | ₩1,063 | ₩1,151 | +7.22% | 188.9만 |
|---|
| 2026.06.10 | ₩1,110 | ₩1,110 | ₩1,043 | ₩1,056 | -4.82% | 273.7만 |
|---|
| 2026.06.09 | ₩1,223 | ₩1,254 | ₩1,044 | ₩1,068 | -12.68% | 626.6만 |
|---|
| 2026.06.08 | ₩1,310 | ₩1,318 | ₩1,190 | ₩1,203 | -8.16% | 471만 |
|---|
| 2026.06.05 | ₩1,470 | ₩1,470 | ₩1,257 | ₩1,271 | -13.55% | 663.8만 |
|---|
| 2026.06.04 | ₩1,430 | ₩1,571 | ₩1,377 | ₩1,457 | +1.87% | 434.8만 |
|---|
| 2026.06.03 | ₩1,337 | ₩1,577 | ₩1,216 | ₩1,404 | +5.00% | 1043.8만 |
|---|
| 2026.06.02 | ₩1,390 | ₩1,410 | ₩1,310 | ₩1,310 | -5.77% | 359.8만 |
|---|
| 2026.06.01 | ₩1,444 | ₩1,484 | ₩1,350 | ₩1,377 | -4.63% | 211.7만 |
|---|
| 2026.05.29 | ₩1,404 | ₩1,591 | ₩1,364 | ₩1,417 | +0.95% | 565.7만 |
|---|
| 2026.05.28 | ₩1,430 | ₩1,430 | ₩1,364 | ₩1,377 | -3.74% | 182.7만 |
|---|
| 2026.05.27 | ₩1,511 | ₩1,557 | ₩1,430 | ₩1,430 | -5.31% | 563만 |
|---|
| 2026.05.26 | ₩1,470 | ₩1,551 | ₩1,444 | ₩1,511 | +2.73% | 163.1만 |
|---|
| 2026.05.22 | ₩1,430 | ₩1,524 | ₩1,424 | ₩1,497 | +4.67% | 112.4만 |
|---|
| 2026.05.21 | ₩1,444 | ₩1,470 | ₩1,404 | ₩1,430 | -0.93% | 168만 |
|---|
| 2026.05.20 | ₩1,364 | ₩1,430 | ₩1,337 | ₩1,404 | +2.94% | 94.2만 |
|---|
| 2026.05.19 | ₩1,337 | ₩1,402 | ₩1,337 | ₩1,364 | +2.00% | 111.5만 |
|---|
| 2026.05.18 | ₩1,350 | ₩1,390 | ₩1,318 | ₩1,377 | +1.98% | 118.5만 |
|---|
| 2026.05.15 | ₩1,323 | ₩1,404 | ₩1,297 | ₩1,364 | +3.03% | 88.1만 |
|---|
| 2026.05.14 | ₩1,390 | ₩1,417 | ₩1,323 | ₩1,350 | -2.88% | 143.8만 |
|---|
| 2026.05.13 | ₩1,323 | ₩1,417 | ₩1,287 | ₩1,417 | +7.07% | 190.2만 |
|---|
| 2026.05.12 | ₩1,377 | ₩1,390 | ₩1,255 | ₩1,297 | -5.83% | 501.9만 |
|---|
| 2026.05.11 | ₩1,537 | ₩1,591 | ₩1,477 | ₩1,524 | -0.87% | 207.5만 |
|---|
| 2026.05.08 | ₩1,364 | ₩1,491 | ₩1,337 | ₩1,457 | +6.86% | 172만 |
|---|
| 2026.05.07 | ₩1,364 | ₩1,397 | ₩1,338 | ₩1,364 | 0.00% | 156.9만 |
|---|
| 2026.05.06 | ₩1,404 | ₩1,404 | ₩1,350 | ₩1,377 | -1.90% | 117.4만 |
|---|
| 2026.05.05 | ₩1,404 | ₩1,484 | ₩1,343 | ₩1,404 | 0.00% | 194.2만 |
|---|
| 2026.05.04 | ₩1,230 | ₩1,444 | ₩1,190 | ₩1,390 | +13.04% | 501.3만 |
|---|
| 2026.05.01 | ₩1,128 | ₩1,234 | ₩1,083 | ₩1,224 | +8.53% | 180.8만 |
|---|
| 2026.04.30 | ₩1,110 | ₩1,164 | ₩1,096 | ₩1,107 | -0.24% | 285.9만 |
|---|
| 2026.04.29 | ₩1,196 | ₩1,196 | ₩1,100 | ₩1,110 | -7.26% | 193만 |
|---|
| 2026.04.28 | ₩1,216 | ₩1,216 | ₩1,140 | ₩1,199 | -1.43% | 216.8만 |
|---|
| 2026.04.27 | ₩1,323 | ₩1,323 | ₩1,199 | ₩1,208 | -8.69% | 278.9만 |
|---|
| 2026.04.24 | ₩1,337 | ₩1,404 | ₩1,224 | ₩1,305 | -2.40% | 328.1만 |
|---|
| 2026.04.23 | ₩1,364 | ₩1,410 | ₩1,310 | ₩1,310 | -3.92% | 362.1만 |
|---|
| 2026.04.22 | ₩1,444 | ₩1,477 | ₩1,270 | ₩1,357 | -6.02% | 907.7만 |
|---|
| 2026.04.21 | ₩1,618 | ₩1,691 | ₩1,511 | ₩1,511 | -6.61% | 146.4만 |
|---|
| 2026.04.20 | ₩1,577 | ₩1,631 | ₩1,529 | ₩1,631 | +3.39% | 90.7만 |
|---|
| 2026.04.17 | ₩1,618 | ₩1,638 | ₩1,524 | ₩1,577 | -2.48% | 189.4만 |
|---|
| 2026.04.16 | ₩1,618 | ₩1,631 | ₩1,511 | ₩1,604 | -0.83% | 206.1만 |
|---|
| 2026.04.15 | ₩1,591 | ₩1,618 | ₩1,472 | ₩1,618 | +1.68% | 193.3만 |
|---|
| 2026.04.14 | ₩1,577 | ₩1,671 | ₩1,564 | ₩1,644 | +4.24% | 105.4만 |
|---|
| 2026.04.13 | ₩1,537 | ₩1,631 | ₩1,537 | ₩1,604 | +4.35% | 61.9만 |
|---|
| 2026.04.10 | ₩1,524 | ₩1,571 | ₩1,511 | ₩1,551 | +1.75% | 73.5만 |
|---|
| 2026.04.09 | ₩1,484 | ₩1,531 | ₩1,484 | ₩1,497 | +0.90% | 80.2만 |
|---|
| 2026.04.08 | ₩1,577 | ₩1,591 | ₩1,484 | ₩1,511 | -4.24% | 107.2만 |
|---|
| 2026.04.07 | ₩1,577 | ₩1,591 | ₩1,470 | ₩1,484 | -5.93% | 132.2만 |
|---|
| 2026.04.06 | ₩1,711 | ₩1,711 | ₩1,577 | ₩1,591 | -7.03% | 71만 |
|---|
| 2026.04.02 | ₩1,698 | ₩1,731 | ₩1,631 | ₩1,671 | -1.57% | 61.3만 |
|---|
| 2026.04.01 | ₩1,698 | ₩1,751 | ₩1,664 | ₩1,711 | +0.79% | 76.5만 |
|---|
| 2026.03.31 | ₩1,644 | ₩1,698 | ₩1,618 | ₩1,698 | +3.25% | 102.6만 |
|---|
| 2026.03.30 | ₩1,658 | ₩1,671 | ₩1,618 | ₩1,631 | -1.61% | 54.9만 |
|---|
| 2026.03.27 | ₩1,698 | ₩1,724 | ₩1,631 | ₩1,671 | -1.57% | 86.8만 |
|---|
| 2026.03.26 | ₩1,671 | ₩1,785 | ₩1,671 | ₩1,738 | +4.00% | 105.5만 |
|---|
| 2026.03.25 | ₩1,684 | ₩1,751 | ₩1,671 | ₩1,711 | +1.59% | 72.2만 |
|---|
| 2026.03.24 | ₩1,618 | ₩1,684 | ₩1,591 | ₩1,658 | +2.48% | 87.6만 |
|---|
| 2026.03.23 | ₩1,564 | ₩1,683 | ₩1,564 | ₩1,618 | +3.42% | 86.2만 |
|---|
| 2026.03.20 | ₩1,591 | ₩1,631 | ₩1,544 | ₩1,577 | -0.84% | 277만 |
|---|
| 2026.03.19 | ₩1,551 | ₩1,644 | ₩1,511 | ₩1,591 | +2.59% | 197.5만 |
|---|
| 2026.03.18 | ₩1,644 | ₩1,666 | ₩1,537 | ₩1,591 | -3.25% | 230.9만 |
|---|
| 2026.03.17 | ₩1,698 | ₩1,758 | ₩1,651 | ₩1,671 | -1.57% | 116.2만 |
|---|
| 2026.03.16 | ₩1,778 | ₩1,798 | ₩1,691 | ₩1,698 | -4.51% | 97만 |
|---|
| 2026.03.13 | ₩1,751 | ₩1,798 | ₩1,711 | ₩1,738 | -0.76% | 85.1만 |
|---|
| 2026.03.12 | ₩1,765 | ₩1,818 | ₩1,698 | ₩1,711 | -3.03% | 91.7만 |
|---|
| 2026.03.11 | ₩1,738 | ₩1,871 | ₩1,711 | ₩1,858 | +6.92% | 98.8만 |
|---|
| 2026.03.10 | ₩1,711 | ₩1,790 | ₩1,678 | ₩1,751 | +2.34% | 53.1만 |
|---|
| 2026.03.09 | ₩1,604 | ₩1,698 | ₩1,537 | ₩1,698 | +5.83% | 152.2만 |
|---|
| 2026.03.06 | ₩1,684 | ₩1,724 | ₩1,631 | ₩1,644 | -2.38% | 153.3만 |
|---|
| 2026.03.05 | ₩1,738 | ₩1,751 | ₩1,684 | ₩1,724 | -0.77% | 109.1만 |
|---|
| 2026.03.04 | ₩1,684 | ₩1,791 | ₩1,658 | ₩1,751 | +3.97% | 179만 |
|---|
| 2026.03.03 | ₩1,671 | ₩1,724 | ₩1,631 | ₩1,684 | +0.80% | 250.8만 |
|---|
| 2026.03.02 | ₩1,658 | ₩1,778 | ₩1,658 | ₩1,751 | +5.65% | 143.4만 |
|---|
| 2026.02.27 | ₩1,831 | ₩1,831 | ₩1,711 | ₩1,738 | -5.11% | 285.5만 |
|---|
| 2026.02.26 | ₩1,871 | ₩1,885 | ₩1,751 | ₩1,885 | +0.71% | 190.3만 |
|---|
| 2026.02.25 | ₩1,938 | ₩1,965 | ₩1,845 | ₩1,885 | -2.76% | 139.6만 |
|---|
| 2026.02.24 | ₩1,912 | ₩1,958 | ₩1,898 | ₩1,938 | +1.40% | 106.1만 |
|---|
| 2026.02.23 | ₩1,965 | ₩1,972 | ₩1,878 | ₩1,938 | -1.36% | 144.7만 |
|---|
| 2026.02.20 | ₩2,032 | ₩2,059 | ₩1,952 | ₩1,978 | -2.63% | 143.2만 |
|---|
| 2026.02.19 | ₩2,112 | ₩2,112 | ₩1,985 | ₩2,059 | -2.53% | 106.8만 |
|---|
| 2026.02.18 | ₩2,099 | ₩2,139 | ₩2,025 | ₩2,072 | -1.27% | 98.2만 |
|---|
| 2026.02.17 | ₩2,045 | ₩2,099 | ₩2,005 | ₩2,085 | +1.96% | 120.6만 |
|---|
| 2026.02.13 | ₩2,032 | ₩2,085 | ₩1,952 | ₩2,045 | +0.66% | 222.5만 |
|---|
| 2026.02.12 | ₩2,125 | ₩2,125 | ₩1,992 | ₩2,032 | -4.40% | 207.4만 |
|---|
| 2026.02.11 | ₩2,179 | ₩2,246 | ₩2,079 | ₩2,125 | -2.45% | 178.9만 |
|---|
| 2026.02.10 | ₩2,206 | ₩2,246 | ₩2,152 | ₩2,152 | -2.42% | 155.5만 |
|---|
| 2026.02.09 | ₩2,166 | ₩2,266 | ₩2,099 | ₩2,246 | +3.70% | 159.9만 |
|---|
| 2026.02.06 | ₩2,099 | ₩2,206 | ₩2,019 | ₩2,179 | +3.82% | 202.8만 |
|---|
| 2026.02.05 | ₩2,139 | ₩2,166 | ₩2,025 | ₩2,045 | -4.38% | 179.8만 |
|---|
| 2026.02.04 | ₩2,219 | ₩2,246 | ₩2,025 | ₩2,125 | -4.22% | 200.1만 |
|---|
| 2026.02.03 | ₩2,259 | ₩2,286 | ₩2,085 | ₩2,125 | -5.92% | 265.3만 |
|---|
| 2026.02.02 | ₩2,273 | ₩2,299 | ₩2,224 | ₩2,246 | -1.18% | 109.3만 |
|---|
| 2026.01.30 | ₩2,379 | ₩2,466 | ₩2,279 | ₩2,299 | -3.37% | 129.1만 |
|---|
| 2026.01.29 | ₩2,473 | ₩2,512 | ₩2,286 | ₩2,406 | -2.70% | 116만 |
|---|
| 2026.01.28 | ₩2,553 | ₩2,565 | ₩2,433 | ₩2,473 | -3.14% | 115.1만 |
|---|
| 2026.01.27 | ₩2,660 | ₩2,660 | ₩2,540 | ₩2,540 | -4.52% | 170.3만 |
|---|
| 2026.01.26 | ₩2,687 | ₩2,724 | ₩2,466 | ₩2,647 | -1.49% | 348.4만 |
|---|
| 2026.01.23 | ₩2,647 | ₩2,740 | ₩2,580 | ₩2,727 | +3.03% | 160.5만 |
|---|
| 2026.01.22 | ₩2,460 | ₩2,740 | ₩2,420 | ₩2,647 | +7.61% | 447.5만 |
|---|
| 2026.01.21 | ₩2,353 | ₩2,446 | ₩2,231 | ₩2,420 | +2.84% | 141.8만 |
|---|
| 2026.01.20 | ₩2,152 | ₩2,413 | ₩2,152 | ₩2,273 | +5.59% | 239.3만 |
|---|
| 2026.01.16 | ₩2,299 | ₩2,366 | ₩2,139 | ₩2,313 | +0.58% | 118.8만 |
|---|
| 2026.01.15 | ₩2,139 | ₩2,313 | ₩2,112 | ₩2,259 | +5.63% | 199.7만 |
|---|
| 2026.01.14 | ₩2,092 | ₩2,166 | ₩2,039 | ₩2,112 | +0.96% | 172만 |
|---|
| 2026.01.13 | ₩2,206 | ₩2,243 | ₩2,099 | ₩2,099 | -4.85% | 141.1만 |
|---|
| 2026.01.12 | ₩2,166 | ₩2,206 | ₩2,112 | ₩2,166 | 0.00% | 90.5만 |
|---|
| 2026.01.09 | ₩2,192 | ₩2,232 | ₩2,139 | ₩2,179 | -0.61% | 65.1만 |
|---|
| 2026.01.08 | ₩2,139 | ₩2,246 | ₩2,139 | ₩2,192 | +2.50% | 45.7만 |
|---|
| 2026.01.07 | ₩2,139 | ₩2,192 | ₩2,139 | ₩2,179 | +1.87% | 36만 |
|---|
| 2026.01.06 | ₩2,179 | ₩2,206 | ₩2,125 | ₩2,179 | 0.00% | 61.8만 |
|---|
| 2026.01.05 | ₩2,206 | ₩2,219 | ₩2,139 | ₩2,192 | -0.61% | 53.8만 |
|---|
| 2026.01.02 | ₩2,152 | ₩2,252 | ₩2,125 | ₩2,206 | +2.48% | 166.1만 |
|---|
| 2025.12.31 | ₩2,072 | ₩2,125 | ₩2,032 | ₩2,099 | +1.29% | 194.5만 |
|---|
| 2025.12.30 | ₩2,192 | ₩2,206 | ₩2,045 | ₩2,059 | -6.10% | 168.5만 |
|---|
| 2025.12.29 | ₩2,179 | ₩2,232 | ₩2,139 | ₩2,152 | -1.23% | 232.1만 |
|---|
| 2025.12.26 | ₩2,273 | ₩2,279 | ₩2,152 | ₩2,166 | -4.71% | 128.9만 |
|---|
| 2025.12.24 | ₩2,246 | ₩2,306 | ₩2,206 | ₩2,273 | +1.19% | 69.9만 |
|---|
| 2025.12.23 | ₩2,219 | ₩2,277 | ₩2,179 | ₩2,259 | +1.81% | 170.2만 |
|---|
| 2025.12.22 | ₩2,299 | ₩2,366 | ₩2,219 | ₩2,286 | -0.58% | 186.3만 |
|---|
| 2025.12.19 | ₩2,326 | ₩2,366 | ₩2,306 | ₩2,326 | 0.00% | 211.2만 |
|---|
| 2025.12.18 | ₩2,286 | ₩2,420 | ₩2,286 | ₩2,326 | +1.75% | 87.7만 |
|---|
| 2025.12.17 | ₩2,246 | ₩2,406 | ₩2,232 | ₩2,273 | +1.19% | 130.1만 |
|---|
| 2025.12.16 | ₩2,139 | ₩2,319 | ₩2,125 | ₩2,246 | +5.00% | 105.1만 |
|---|
| 2025.12.15 | ₩2,166 | ₩2,212 | ₩2,112 | ₩2,166 | 0.00% | 83.4만 |
|---|
| 2025.12.12 | ₩2,219 | ₩2,259 | ₩2,112 | ₩2,125 | -4.22% | 110.6만 |
|---|
| 2025.12.11 | ₩2,232 | ₩2,266 | ₩2,152 | ₩2,246 | +0.60% | 80.4만 |
|---|
| 2025.12.10 | ₩2,152 | ₩2,259 | ₩2,146 | ₩2,219 | +3.11% | 106만 |
|---|
| 2025.12.09 | ₩2,099 | ₩2,192 | ₩2,099 | ₩2,166 | +3.18% | 63.3만 |
|---|
| 2025.12.08 | ₩2,139 | ₩2,146 | ₩2,079 | ₩2,099 | -1.87% | 69.3만 |
|---|
| 2025.12.05 | ₩2,179 | ₩2,179 | ₩2,072 | ₩2,139 | -1.84% | 79만 |
|---|
| 2025.12.04 | ₩2,099 | ₩2,166 | ₩2,085 | ₩2,152 | +2.55% | 58.6만 |
|---|
| 2025.12.03 | ₩2,052 | ₩2,125 | ₩2,019 | ₩2,112 | +2.93% | 81.1만 |
|---|
| 2025.12.02 | ₩2,166 | ₩2,166 | ₩2,019 | ₩2,045 | -5.56% | 99.7만 |
|---|
| 2025.12.01 | ₩2,326 | ₩2,326 | ₩2,112 | ₩2,125 | -8.62% | 143만 |
|---|
| 2025.11.28 | ₩2,246 | ₩2,366 | ₩2,246 | ₩2,313 | +2.98% | 90.4만 |
|---|
| 2025.11.26 | ₩2,219 | ₩2,266 | ₩2,206 | ₩2,246 | +1.20% | 69.4만 |
|---|
| 2025.11.25 | ₩2,259 | ₩2,259 | ₩2,125 | ₩2,219 | -1.78% | 115만 |
|---|
| 2025.11.24 | ₩2,152 | ₩2,313 | ₩2,139 | ₩2,259 | +4.97% | 119.1만 |
|---|
| 2025.11.21 | ₩2,005 | ₩2,179 | ₩1,985 | ₩2,152 | +7.33% | 140.3만 |
|---|
| 2025.11.20 | ₩2,059 | ₩2,132 | ₩1,978 | ₩1,992 | -3.25% | 119.5만 |
|---|
| 2025.11.19 | ₩2,139 | ₩2,166 | ₩1,992 | ₩2,045 | -4.38% | 169만 |
|---|
| 2025.11.18 | ₩2,085 | ₩2,152 | ₩2,045 | ₩2,112 | +1.28% | 122.9만 |
|---|
| 2025.11.17 | ₩2,139 | ₩2,199 | ₩2,085 | ₩2,099 | -1.87% | 102.4만 |
|---|
| 2025.11.14 | ₩2,112 | ₩2,239 | ₩2,085 | ₩2,166 | +2.53% | 127.9만 |
|---|
| 2025.11.13 | ₩2,246 | ₩2,259 | ₩2,125 | ₩2,139 | -4.76% | 135.1만 |
|---|
| 2025.11.12 | ₩2,473 | ₩2,486 | ₩2,246 | ₩2,299 | -7.03% | 149.6만 |
|---|
| 2025.11.11 | ₩2,299 | ₩2,493 | ₩2,259 | ₩2,446 | +6.40% | 265만 |
|---|
| 2025.11.10 | ₩2,192 | ₩2,353 | ₩2,192 | ₩2,259 | +3.05% | 259만 |
|---|
| 2025.11.07 | ₩2,072 | ₩2,212 | ₩2,072 | ₩2,179 | +5.16% | 190.4만 |
|---|
| 2025.11.06 | ₩2,299 | ₩2,299 | ₩2,105 | ₩2,112 | -8.14% | 209.5만 |
|---|
| 2025.11.05 | ₩2,192 | ₩2,339 | ₩2,179 | ₩2,313 | +5.49% | 157.8만 |
|---|
| 2025.11.04 | ₩2,286 | ₩2,313 | ₩2,166 | ₩2,166 | -5.26% | 191.1만 |
|---|
| 2025.11.03 | ₩2,393 | ₩2,406 | ₩2,279 | ₩2,339 | -2.23% | 165.6만 |
|---|
| 2025.10.31 | ₩2,406 | ₩2,473 | ₩2,299 | ₩2,406 | 0.00% | 205만 |
|---|
| 2025.10.30 | ₩2,506 | ₩2,553 | ₩2,406 | ₩2,406 | -4.00% | 187.2만 |
|---|
| 2025.10.29 | ₩2,580 | ₩2,640 | ₩2,486 | ₩2,527 | -2.07% | 163.4만 |
|---|
| 2025.10.28 | ₩2,727 | ₩2,727 | ₩2,553 | ₩2,593 | -4.90% | 186.9만 |
|---|
| 2025.10.27 | ₩2,887 | ₩2,902 | ₩2,633 | ₩2,727 | -5.56% | 223만 |
|---|
| 2025.10.24 | ₩2,861 | ₩2,928 | ₩2,734 | ₩2,821 | -1.40% | 221.6만 |
|---|
| 2025.10.23 | ₩2,513 | ₩2,834 | ₩2,460 | ₩2,807 | +11.70% | 304.1만 |
|---|
| 2025.10.22 | ₩2,633 | ₩2,647 | ₩2,406 | ₩2,527 | -4.06% | 367만 |
|---|
| 2025.10.21 | ₩3,021 | ₩3,034 | ₩2,406 | ₩2,674 | -11.50% | 4403.1만 |
|---|
| 2025.10.20 | ₩2,353 | ₩2,404 | ₩2,293 | ₩2,339 | -0.57% | 217.8만 |
|---|
| 2025.10.17 | ₩2,433 | ₩2,446 | ₩2,232 | ₩2,246 | -7.69% | 176.7만 |
|---|
| 2025.10.16 | ₩2,647 | ₩2,727 | ₩2,406 | ₩2,473 | -6.57% | 280.6만 |
|---|
| 2025.10.15 | ₩2,259 | ₩2,667 | ₩2,259 | ₩2,647 | +17.16% | 325.4만 |
|---|
| 2025.10.14 | ₩2,152 | ₩2,273 | ₩2,125 | ₩2,246 | +4.35% | 77.1만 |
|---|
| 2025.10.13 | ₩2,206 | ₩2,333 | ₩2,199 | ₩2,219 | +0.61% | 79.6만 |
|---|
| 2025.10.10 | ₩2,353 | ₩2,379 | ₩2,085 | ₩2,139 | -9.09% | 214.4만 |
|---|