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 | ₩380 | -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 | ₩440 | ₩398 | ₩400 | -6.25% | 306.2만 |
| 2026.10.05 | ₩404 | ₩435 | ₩394 | ₩415 | +2.64% | 309.4만 |
| 2026.10.02 | ₩416 | ₩420 | ₩396 | ₩400 | -3.85% | 158.2만 |
| 2026.10.01 | ₩410 | ₩414 | ₩396 | ₩410 | 0.00% | 151.3만 |
| 2026.09.30 | ₩404 | ₩420 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩410 |
| +1.32% |
| 145.6만 |
| 2026.09.29 | ₩411 | ₩411 | ₩388 | ₩402 | -2.27% | 229.2만 |
|---|
| 2026.09.28 | ₩427 | ₩427 | ₩396 | ₩402 | -5.94% | 213.4만 |
|---|
| 2026.09.25 | ₩411 | ₩424 | ₩403 | ₩419 | +1.95% | 63.1만 |
|---|
| 2026.09.24 | ₩404 | ₩420 | ₩396 | ₩414 | +2.31% | 207.7만 |
|---|
| 2026.09.23 | ₩422 | ₩422 | ₩400 | ₩400 | -5.06% | 257.5만 |
|---|
| 2026.09.22 | ₩420 | ₩434 | ₩410 | ₩414 | -1.59% | 216.4만 |
|---|
| 2026.09.21 | ₩439 | ₩451 | ₩416 | ₩418 | -4.86% | 366.9만 |
|---|
| 2026.09.18 | ₩470 | ₩470 | ₩423 | ₩423 | -9.94% | 482.6만 |
|---|
| 2026.09.17 | ₩435 | ₩482 | ₩430 | ₩471 | +8.28% | 493.1만 |
|---|
| 2026.09.16 | ₩432 | ₩440 | ₩419 | ₩423 | -2.16% | 236.1만 |
|---|
| 2026.09.15 | ₩450 | ₩454 | ₩422 | ₩436 | -2.97% | 229만 |
|---|
| 2026.09.14 | ₩448 | ₩463 | ₩422 | ₩447 | -0.30% | 216.8만 |
|---|
| 2026.09.11 | ₩463 | ₩485 | ₩435 | ₩450 | -2.88% | 299.7만 |
|---|
| 2026.09.10 | ₩414 | ₩478 | ₩407 | ₩467 | +12.90% | 845.6만 |
|---|
| 2026.09.09 | ₩444 | ₩450 | ₩419 | ₩427 | -3.90% | 528.4만 |
|---|
| 2026.09.08 | ₩481 | ₩502 | ₩438 | ₩446 | -7.22% | 704.7만 |
|---|
| 2026.09.04 | ₩485 | ₩507 | ₩438 | ₩481 | -0.83% | 1520.4만 |
|---|
| 2026.09.03 | ₩367 | ₩607 | ₩354 | ₩537 | +46.18% | 2.9억 |
|---|
| 2026.09.02 | ₩360 | ₩360 | ₩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 | ₩400 | ₩400 | ₩372 | ₩391 | -2.33% | 151.1만 |
|---|
| 2026.08.27 | ₩407 | ₩416 | ₩387 | ₩395 | -2.95% | 196만 |
|---|
| 2026.08.26 | ₩383 | ₩414 | ₩380 | ₩399 | +4.18% | 258.3만 |
|---|
| 2026.08.25 | ₩387 | ₩402 | ₩371 | ₩392 | +1.38% | 334만 |
|---|
| 2026.08.24 | ₩388 | ₩392 | ₩360 | ₩382 | -1.72% | 451.6만 |
|---|
| 2026.08.21 | ₩358 | ₩423 | ₩347 | ₩400 | +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 | ₩300 | ₩303 | ₩271 | ₩300 | 0.00% | 423.1만 |
|---|
| 2026.08.17 | ₩298 | ₩300 | ₩274 | ₩291 | -2.24% | 398만 |
|---|
| 2026.08.14 | ₩328 | ₩332 | ₩287 | ₩295 | -10.16% | 420.6만 |
|---|
| 2026.08.13 | ₩307 | ₩339 | ₩287 | ₩323 | +5.22% | 667.6만 |
|---|
| 2026.08.12 | ₩314 | ₩323 | ₩287 | ₩308 | -1.70% | 547.8만 |
|---|
| 2026.08.11 | ₩339 | ₩352 | ₩312 | ₩319 | -5.91% | 802만 |
|---|
| 2026.08.10 | ₩360 | ₩371 | ₩323 | ₩330 | -8.52% | 490.2만 |
|---|
| 2026.08.07 | ₩320 | ₩368 | ₩310 | ₩358 | +11.67% | 869.1만 |
|---|
| 2026.08.06 | ₩355 | ₩356 | ₩316 | ₩323 | -9.02% | 599.3만 |
|---|
| 2026.08.05 | ₩387 | ₩399 | ₩351 | ₩358 | -7.59% | 578.6만 |
|---|
| 2026.08.04 | ₩414 | ₩440 | ₩374 | ₩399 | -3.55% | 434.9만 |
|---|
| 2026.08.03 | ₩414 | ₩414 | ₩379 | ₩404 | -2.26% | 312만 |
|---|
| 2026.07.31 | ₩426 | ₩431 | ₩400 | ₩402 | -5.64% | 336.8만 |
|---|
| 2026.07.30 | ₩402 | ₩427 | ₩364 | ₩426 | +5.98% | 470.7만 |
|---|
| 2026.07.29 | ₩414 | ₩436 | ₩350 | ₩403 | -2.58% | 1109.5만 |
|---|
| 2026.07.28 | ₩510 | ₩569 | ₩370 | ₩387 | -24.08% | 4045.9만 |
|---|
| 2026.07.27 | ₩657 | ₩667 | ₩622 | ₩645 | -1.83% | 184.9만 |
|---|
| 2026.07.24 | ₩694 | ₩694 | ₩629 | ₩643 | -7.31% | 281.7만 |
|---|
| 2026.07.23 | ₩785 | ₩785 | ₩635 | ₩667 | -14.97% | 657.4만 |
|---|
| 2026.07.22 | ₩881 | ₩976 | ₩761 | ₩780 | -11.52% | 481.9만 |
|---|
| 2026.07.21 | ₩820 | ₩912 | ₩814 | ₩881 | +7.49% | 250.7만 |
|---|
| 2026.07.20 | ₩834 | ₩840 | ₩788 | ₩809 | -3.04% | 172만 |
|---|
| 2026.07.17 | ₩792 | ₩836 | ₩788 | ₩805 | +1.69% | 180만 |
|---|
| 2026.07.16 | ₩822 | ₩850 | ₩808 | ₩810 | -1.46% | 202.3만 |
|---|
| 2026.07.15 | ₩844 | ₩910 | ₩836 | ₩841 | -0.32% | 126.4만 |
|---|
| 2026.07.14 | ₩880 | ₩884 | ₩834 | ₩842 | -4.25% | 149.5만 |
|---|
| 2026.07.13 | ₩854 | ₩916 | ₩841 | ₩866 | +1.41% | 144.5만 |
|---|
| 2026.07.10 | ₩868 | ₩901 | ₩841 | ₩856 | -1.38% | 207.1만 |
|---|
| 2026.07.09 | ₩881 | ₩928 | ₩854 | ₩868 | -1.52% | 343.5만 |
|---|
| 2026.07.08 | ₩801 | ₩892 | ₩793 | ₩873 | +9.00% | 227.8만 |
|---|
| 2026.07.07 | ₩846 | ₩846 | ₩767 | ₩792 | -6.47% | 454.4만 |
|---|
| 2026.07.06 | ₩828 | ₩836 | ₩788 | ₩801 | -3.23% | 1183.8만 |
|---|
| 2026.07.02 | ₩882 | ₩934 | ₩842 | ₩842 | -4.54% | 185만 |
|---|
| 2026.07.01 | ₩928 | ₩973 | ₩881 | ₩884 | -4.75% | 213.1만 |
|---|
| 2026.06.30 | ₩868 | ₩1,009 | ₩856 | ₩917 | +5.69% | 490.5만 |
|---|
| 2026.06.29 | ₩854 | ₩881 | ₩814 | ₩854 | 0.00% | 182.4만 |
|---|
| 2026.06.26 | ₩833 | ₩869 | ₩781 | ₩841 | +0.96% | 1052.7만 |
|---|
| 2026.06.25 | ₩860 | ₩874 | ₩814 | ₩834 | -2.95% | 275.5만 |
|---|
| 2026.06.24 | ₩868 | ₩909 | ₩833 | ₩833 | -4.00% | 340.8만 |
|---|
| 2026.06.23 | ₩926 | ₩936 | ₩836 | ₩841 | -9.22% | 452.8만 |
|---|
| 2026.06.22 | ₩1,029 | ₩1,048 | ₩925 | ₩926 | -9.99% | 321.7만 |
|---|
| 2026.06.18 | ₩1,018 | ₩1,081 | ₩1,002 | ₩1,041 | +2.23% | 404.8만 |
|---|
| 2026.06.17 | ₩1,037 | ₩1,065 | ₩974 | ₩1,000 | -3.60% | 422.9만 |
|---|
| 2026.06.16 | ₩1,041 | ₩1,105 | ₩1,013 | ₩1,013 | -2.69% | 326.1만 |
|---|
| 2026.06.15 | ₩1,159 | ₩1,197 | ₩1,042 | ₩1,042 | -10.02% | 403.9만 |
|---|
| 2026.06.12 | ₩1,171 | ₩1,248 | ₩1,076 | ₩1,076 | -8.10% | 220.8만 |
|---|
| 2026.06.11 | ₩1,072 | ₩1,179 | ₩1,061 | ₩1,149 | +7.22% | 188.9만 |
|---|
| 2026.06.10 | ₩1,108 | ₩1,108 | ₩1,041 | ₩1,054 | -4.82% | 273.7만 |
|---|
| 2026.06.09 | ₩1,221 | ₩1,252 | ₩1,042 | ₩1,066 | -12.68% | 626.6만 |
|---|
| 2026.06.08 | ₩1,308 | ₩1,316 | ₩1,188 | ₩1,201 | -8.16% | 471만 |
|---|
| 2026.06.05 | ₩1,468 | ₩1,468 | ₩1,255 | ₩1,269 | -13.55% | 663.8만 |
|---|
| 2026.06.04 | ₩1,428 | ₩1,568 | ₩1,375 | ₩1,455 | +1.87% | 434.8만 |
|---|
| 2026.06.03 | ₩1,335 | ₩1,575 | ₩1,215 | ₩1,402 | +5.00% | 1043.8만 |
|---|
| 2026.06.02 | ₩1,388 | ₩1,408 | ₩1,308 | ₩1,308 | -5.77% | 359.8만 |
|---|
| 2026.06.01 | ₩1,442 | ₩1,482 | ₩1,348 | ₩1,375 | -4.63% | 211.7만 |
|---|
| 2026.05.29 | ₩1,402 | ₩1,588 | ₩1,361 | ₩1,415 | +0.95% | 565.7만 |
|---|
| 2026.05.28 | ₩1,428 | ₩1,428 | ₩1,361 | ₩1,375 | -3.74% | 182.7만 |
|---|
| 2026.05.27 | ₩1,508 | ₩1,555 | ₩1,428 | ₩1,428 | -5.31% | 563만 |
|---|
| 2026.05.26 | ₩1,468 | ₩1,548 | ₩1,442 | ₩1,508 | +2.73% | 163.1만 |
|---|
| 2026.05.22 | ₩1,428 | ₩1,522 | ₩1,422 | ₩1,495 | +4.67% | 112.4만 |
|---|
| 2026.05.21 | ₩1,442 | ₩1,468 | ₩1,402 | ₩1,428 | -0.93% | 168만 |
|---|
| 2026.05.20 | ₩1,361 | ₩1,428 | ₩1,335 | ₩1,402 | +2.94% | 94.2만 |
|---|
| 2026.05.19 | ₩1,335 | ₩1,400 | ₩1,335 | ₩1,361 | +2.00% | 111.5만 |
|---|
| 2026.05.18 | ₩1,348 | ₩1,388 | ₩1,316 | ₩1,375 | +1.98% | 118.5만 |
|---|
| 2026.05.15 | ₩1,321 | ₩1,402 | ₩1,295 | ₩1,361 | +3.03% | 88.1만 |
|---|
| 2026.05.14 | ₩1,388 | ₩1,415 | ₩1,321 | ₩1,348 | -2.88% | 143.8만 |
|---|
| 2026.05.13 | ₩1,321 | ₩1,415 | ₩1,285 | ₩1,415 | +7.07% | 190.2만 |
|---|
| 2026.05.12 | ₩1,375 | ₩1,388 | ₩1,253 | ₩1,295 | -5.83% | 501.9만 |
|---|
| 2026.05.11 | ₩1,535 | ₩1,588 | ₩1,475 | ₩1,522 | -0.87% | 207.5만 |
|---|
| 2026.05.08 | ₩1,361 | ₩1,488 | ₩1,335 | ₩1,455 | +6.86% | 172만 |
|---|
| 2026.05.07 | ₩1,361 | ₩1,395 | ₩1,336 | ₩1,361 | 0.00% | 156.9만 |
|---|
| 2026.05.06 | ₩1,402 | ₩1,402 | ₩1,348 | ₩1,375 | -1.90% | 117.4만 |
|---|
| 2026.05.05 | ₩1,402 | ₩1,482 | ₩1,341 | ₩1,402 | 0.00% | 194.2만 |
|---|
| 2026.05.04 | ₩1,228 | ₩1,442 | ₩1,188 | ₩1,388 | +13.04% | 501.3만 |
|---|
| 2026.05.01 | ₩1,127 | ₩1,232 | ₩1,081 | ₩1,223 | +8.53% | 180.8만 |
|---|
| 2026.04.30 | ₩1,108 | ₩1,163 | ₩1,095 | ₩1,105 | -0.24% | 285.9만 |
|---|
| 2026.04.29 | ₩1,195 | ₩1,195 | ₩1,099 | ₩1,108 | -7.26% | 193만 |
|---|
| 2026.04.28 | ₩1,215 | ₩1,215 | ₩1,139 | ₩1,197 | -1.43% | 216.8만 |
|---|
| 2026.04.27 | ₩1,321 | ₩1,321 | ₩1,197 | ₩1,207 | -8.69% | 278.9만 |
|---|
| 2026.04.24 | ₩1,335 | ₩1,402 | ₩1,223 | ₩1,303 | -2.40% | 328.1만 |
|---|
| 2026.04.23 | ₩1,361 | ₩1,408 | ₩1,308 | ₩1,308 | -3.92% | 362.1만 |
|---|
| 2026.04.22 | ₩1,442 | ₩1,475 | ₩1,268 | ₩1,355 | -6.02% | 907.7만 |
|---|
| 2026.04.21 | ₩1,615 | ₩1,688 | ₩1,508 | ₩1,508 | -6.61% | 146.4만 |
|---|
| 2026.04.20 | ₩1,575 | ₩1,628 | ₩1,527 | ₩1,628 | +3.39% | 90.7만 |
|---|
| 2026.04.17 | ₩1,615 | ₩1,635 | ₩1,522 | ₩1,575 | -2.48% | 189.4만 |
|---|
| 2026.04.16 | ₩1,615 | ₩1,628 | ₩1,508 | ₩1,602 | -0.83% | 206.1만 |
|---|
| 2026.04.15 | ₩1,588 | ₩1,615 | ₩1,470 | ₩1,615 | +1.68% | 193.3만 |
|---|
| 2026.04.14 | ₩1,575 | ₩1,668 | ₩1,562 | ₩1,642 | +4.24% | 105.4만 |
|---|
| 2026.04.13 | ₩1,535 | ₩1,628 | ₩1,535 | ₩1,602 | +4.35% | 61.9만 |
|---|
| 2026.04.10 | ₩1,522 | ₩1,568 | ₩1,508 | ₩1,548 | +1.75% | 73.5만 |
|---|
| 2026.04.09 | ₩1,482 | ₩1,528 | ₩1,482 | ₩1,495 | +0.90% | 80.2만 |
|---|
| 2026.04.08 | ₩1,575 | ₩1,588 | ₩1,482 | ₩1,508 | -4.24% | 107.2만 |
|---|
| 2026.04.07 | ₩1,575 | ₩1,588 | ₩1,468 | ₩1,482 | -5.93% | 132.2만 |
|---|
| 2026.04.06 | ₩1,709 | ₩1,709 | ₩1,575 | ₩1,588 | -7.03% | 71만 |
|---|
| 2026.04.02 | ₩1,695 | ₩1,729 | ₩1,628 | ₩1,668 | -1.57% | 61.3만 |
|---|
| 2026.04.01 | ₩1,695 | ₩1,749 | ₩1,662 | ₩1,709 | +0.79% | 76.5만 |
|---|
| 2026.03.31 | ₩1,642 | ₩1,695 | ₩1,615 | ₩1,695 | +3.25% | 102.6만 |
|---|
| 2026.03.30 | ₩1,655 | ₩1,668 | ₩1,615 | ₩1,628 | -1.61% | 54.9만 |
|---|
| 2026.03.27 | ₩1,695 | ₩1,722 | ₩1,628 | ₩1,668 | -1.57% | 86.8만 |
|---|
| 2026.03.26 | ₩1,668 | ₩1,782 | ₩1,668 | ₩1,735 | +4.00% | 105.5만 |
|---|
| 2026.03.25 | ₩1,682 | ₩1,749 | ₩1,668 | ₩1,709 | +1.59% | 72.2만 |
|---|
| 2026.03.24 | ₩1,615 | ₩1,682 | ₩1,588 | ₩1,655 | +2.48% | 87.6만 |
|---|
| 2026.03.23 | ₩1,562 | ₩1,680 | ₩1,562 | ₩1,615 | +3.42% | 86.2만 |
|---|
| 2026.03.20 | ₩1,588 | ₩1,628 | ₩1,542 | ₩1,575 | -0.84% | 277만 |
|---|
| 2026.03.19 | ₩1,548 | ₩1,642 | ₩1,508 | ₩1,588 | +2.59% | 197.5만 |
|---|
| 2026.03.18 | ₩1,642 | ₩1,663 | ₩1,535 | ₩1,588 | -3.25% | 230.9만 |
|---|
| 2026.03.17 | ₩1,695 | ₩1,755 | ₩1,648 | ₩1,668 | -1.57% | 116.2만 |
|---|
| 2026.03.16 | ₩1,775 | ₩1,795 | ₩1,688 | ₩1,695 | -4.51% | 97만 |
|---|
| 2026.03.13 | ₩1,749 | ₩1,795 | ₩1,709 | ₩1,735 | -0.76% | 85.1만 |
|---|
| 2026.03.12 | ₩1,762 | ₩1,815 | ₩1,695 | ₩1,709 | -3.03% | 91.7만 |
|---|
| 2026.03.11 | ₩1,735 | ₩1,869 | ₩1,709 | ₩1,855 | +6.92% | 98.8만 |
|---|
| 2026.03.10 | ₩1,709 | ₩1,787 | ₩1,675 | ₩1,749 | +2.34% | 53.1만 |
|---|
| 2026.03.09 | ₩1,602 | ₩1,695 | ₩1,535 | ₩1,695 | +5.83% | 152.2만 |
|---|
| 2026.03.06 | ₩1,682 | ₩1,722 | ₩1,628 | ₩1,642 | -2.38% | 153.3만 |
|---|
| 2026.03.05 | ₩1,735 | ₩1,749 | ₩1,682 | ₩1,722 | -0.77% | 109.1만 |
|---|
| 2026.03.04 | ₩1,682 | ₩1,789 | ₩1,655 | ₩1,749 | +3.97% | 179만 |
|---|
| 2026.03.03 | ₩1,668 | ₩1,722 | ₩1,628 | ₩1,682 | +0.80% | 250.8만 |
|---|
| 2026.03.02 | ₩1,655 | ₩1,775 | ₩1,655 | ₩1,749 | +5.65% | 143.4만 |
|---|
| 2026.02.27 | ₩1,829 | ₩1,829 | ₩1,709 | ₩1,735 | -5.11% | 285.5만 |
|---|
| 2026.02.26 | ₩1,869 | ₩1,882 | ₩1,749 | ₩1,882 | +0.71% | 190.3만 |
|---|
| 2026.02.25 | ₩1,935 | ₩1,962 | ₩1,842 | ₩1,882 | -2.76% | 139.6만 |
|---|
| 2026.02.24 | ₩1,909 | ₩1,955 | ₩1,895 | ₩1,935 | +1.40% | 106.1만 |
|---|
| 2026.02.23 | ₩1,962 | ₩1,969 | ₩1,875 | ₩1,935 | -1.36% | 144.7만 |
|---|
| 2026.02.20 | ₩2,029 | ₩2,056 | ₩1,949 | ₩1,975 | -2.63% | 143.2만 |
|---|
| 2026.02.19 | ₩2,109 | ₩2,109 | ₩1,982 | ₩2,056 | -2.53% | 106.8만 |
|---|
| 2026.02.18 | ₩2,096 | ₩2,136 | ₩2,022 | ₩2,069 | -1.27% | 98.2만 |
|---|
| 2026.02.17 | ₩2,042 | ₩2,096 | ₩2,002 | ₩2,082 | +1.96% | 120.6만 |
|---|
| 2026.02.13 | ₩2,029 | ₩2,082 | ₩1,949 | ₩2,042 | +0.66% | 222.5만 |
|---|
| 2026.02.12 | ₩2,122 | ₩2,122 | ₩1,989 | ₩2,029 | -4.40% | 207.4만 |
|---|
| 2026.02.11 | ₩2,176 | ₩2,242 | ₩2,076 | ₩2,122 | -2.45% | 178.9만 |
|---|
| 2026.02.10 | ₩2,202 | ₩2,242 | ₩2,149 | ₩2,149 | -2.42% | 155.5만 |
|---|
| 2026.02.09 | ₩2,162 | ₩2,262 | ₩2,096 | ₩2,242 | +3.70% | 159.9만 |
|---|
| 2026.02.06 | ₩2,096 | ₩2,202 | ₩2,016 | ₩2,176 | +3.82% | 202.8만 |
|---|
| 2026.02.05 | ₩2,136 | ₩2,162 | ₩2,022 | ₩2,042 | -4.38% | 179.8만 |
|---|
| 2026.02.04 | ₩2,216 | ₩2,242 | ₩2,022 | ₩2,122 | -4.22% | 200.1만 |
|---|
| 2026.02.03 | ₩2,256 | ₩2,282 | ₩2,082 | ₩2,122 | -5.92% | 265.3만 |
|---|
| 2026.02.02 | ₩2,269 | ₩2,296 | ₩2,221 | ₩2,242 | -1.18% | 109.3만 |
|---|
| 2026.01.30 | ₩2,376 | ₩2,463 | ₩2,276 | ₩2,296 | -3.37% | 129.1만 |
|---|
| 2026.01.29 | ₩2,469 | ₩2,508 | ₩2,282 | ₩2,403 | -2.70% | 116만 |
|---|
| 2026.01.28 | ₩2,549 | ₩2,561 | ₩2,429 | ₩2,469 | -3.14% | 115.1만 |
|---|
| 2026.01.27 | ₩2,656 | ₩2,656 | ₩2,536 | ₩2,536 | -4.52% | 170.3만 |
|---|
| 2026.01.26 | ₩2,683 | ₩2,720 | ₩2,463 | ₩2,643 | -1.49% | 348.4만 |
|---|
| 2026.01.23 | ₩2,643 | ₩2,736 | ₩2,576 | ₩2,723 | +3.03% | 160.5만 |
|---|
| 2026.01.22 | ₩2,456 | ₩2,736 | ₩2,416 | ₩2,643 | +7.61% | 447.5만 |
|---|
| 2026.01.21 | ₩2,349 | ₩2,443 | ₩2,228 | ₩2,416 | +2.84% | 141.8만 |
|---|
| 2026.01.20 | ₩2,149 | ₩2,409 | ₩2,149 | ₩2,269 | +5.59% | 239.3만 |
|---|
| 2026.01.16 | ₩2,296 | ₩2,363 | ₩2,136 | ₩2,309 | +0.58% | 118.8만 |
|---|
| 2026.01.15 | ₩2,136 | ₩2,309 | ₩2,109 | ₩2,256 | +5.63% | 199.7만 |
|---|
| 2026.01.14 | ₩2,089 | ₩2,162 | ₩2,036 | ₩2,109 | +0.96% | 172만 |
|---|
| 2026.01.13 | ₩2,202 | ₩2,240 | ₩2,096 | ₩2,096 | -4.85% | 141.1만 |
|---|
| 2026.01.12 | ₩2,162 | ₩2,202 | ₩2,109 | ₩2,162 | 0.00% | 90.5만 |
|---|
| 2026.01.09 | ₩2,189 | ₩2,229 | ₩2,136 | ₩2,176 | -0.61% | 65.1만 |
|---|
| 2026.01.08 | ₩2,136 | ₩2,242 | ₩2,136 | ₩2,189 | +2.50% | 45.7만 |
|---|
| 2026.01.07 | ₩2,136 | ₩2,189 | ₩2,136 | ₩2,176 | +1.87% | 36만 |
|---|
| 2026.01.06 | ₩2,176 | ₩2,202 | ₩2,122 | ₩2,176 | 0.00% | 61.8만 |
|---|
| 2026.01.05 | ₩2,202 | ₩2,216 | ₩2,136 | ₩2,189 | -0.61% | 53.8만 |
|---|
| 2026.01.02 | ₩2,149 | ₩2,249 | ₩2,122 | ₩2,202 | +2.48% | 166.1만 |
|---|
| 2025.12.31 | ₩2,069 | ₩2,122 | ₩2,029 | ₩2,096 | +1.29% | 194.5만 |
|---|
| 2025.12.30 | ₩2,189 | ₩2,202 | ₩2,042 | ₩2,056 | -6.10% | 168.5만 |
|---|
| 2025.12.29 | ₩2,176 | ₩2,229 | ₩2,136 | ₩2,149 | -1.23% | 232.1만 |
|---|
| 2025.12.26 | ₩2,269 | ₩2,276 | ₩2,149 | ₩2,162 | -4.71% | 128.9만 |
|---|
| 2025.12.24 | ₩2,242 | ₩2,302 | ₩2,202 | ₩2,269 | +1.19% | 69.9만 |
|---|
| 2025.12.23 | ₩2,216 | ₩2,273 | ₩2,176 | ₩2,256 | +1.81% | 170.2만 |
|---|
| 2025.12.22 | ₩2,296 | ₩2,363 | ₩2,216 | ₩2,282 | -0.58% | 186.3만 |
|---|
| 2025.12.19 | ₩2,322 | ₩2,363 | ₩2,302 | ₩2,322 | 0.00% | 211.2만 |
|---|
| 2025.12.18 | ₩2,282 | ₩2,416 | ₩2,282 | ₩2,322 | +1.75% | 87.7만 |
|---|
| 2025.12.17 | ₩2,242 | ₩2,403 | ₩2,229 | ₩2,269 | +1.19% | 130.1만 |
|---|
| 2025.12.16 | ₩2,136 | ₩2,316 | ₩2,122 | ₩2,242 | +5.00% | 105.1만 |
|---|
| 2025.12.15 | ₩2,162 | ₩2,209 | ₩2,109 | ₩2,162 | 0.00% | 83.4만 |
|---|
| 2025.12.12 | ₩2,216 | ₩2,256 | ₩2,109 | ₩2,122 | -4.22% | 110.6만 |
|---|
| 2025.12.11 | ₩2,229 | ₩2,262 | ₩2,149 | ₩2,242 | +0.60% | 80.4만 |
|---|
| 2025.12.10 | ₩2,149 | ₩2,256 | ₩2,142 | ₩2,216 | +3.11% | 106만 |
|---|
| 2025.12.09 | ₩2,096 | ₩2,189 | ₩2,096 | ₩2,162 | +3.18% | 63.3만 |
|---|
| 2025.12.08 | ₩2,136 | ₩2,142 | ₩2,076 | ₩2,096 | -1.87% | 69.3만 |
|---|
| 2025.12.05 | ₩2,176 | ₩2,176 | ₩2,069 | ₩2,136 | -1.84% | 79만 |
|---|
| 2025.12.04 | ₩2,096 | ₩2,162 | ₩2,082 | ₩2,149 | +2.55% | 58.6만 |
|---|
| 2025.12.03 | ₩2,049 | ₩2,122 | ₩2,016 | ₩2,109 | +2.93% | 81.1만 |
|---|
| 2025.12.02 | ₩2,162 | ₩2,162 | ₩2,016 | ₩2,042 | -5.56% | 99.7만 |
|---|
| 2025.12.01 | ₩2,322 | ₩2,322 | ₩2,109 | ₩2,122 | -8.62% | 143만 |
|---|
| 2025.11.28 | ₩2,242 | ₩2,363 | ₩2,242 | ₩2,309 | +2.98% | 90.4만 |
|---|
| 2025.11.26 | ₩2,216 | ₩2,262 | ₩2,202 | ₩2,242 | +1.20% | 69.4만 |
|---|
| 2025.11.25 | ₩2,256 | ₩2,256 | ₩2,122 | ₩2,216 | -1.78% | 115만 |
|---|
| 2025.11.24 | ₩2,149 | ₩2,309 | ₩2,136 | ₩2,256 | +4.97% | 119.1만 |
|---|
| 2025.11.21 | ₩2,002 | ₩2,176 | ₩1,982 | ₩2,149 | +7.33% | 140.3만 |
|---|
| 2025.11.20 | ₩2,056 | ₩2,129 | ₩1,975 | ₩1,989 | -3.25% | 119.5만 |
|---|
| 2025.11.19 | ₩2,136 | ₩2,162 | ₩1,989 | ₩2,042 | -4.38% | 169만 |
|---|
| 2025.11.18 | ₩2,082 | ₩2,149 | ₩2,042 | ₩2,109 | +1.28% | 122.9만 |
|---|
| 2025.11.17 | ₩2,136 | ₩2,196 | ₩2,082 | ₩2,096 | -1.87% | 102.4만 |
|---|
| 2025.11.14 | ₩2,109 | ₩2,236 | ₩2,082 | ₩2,162 | +2.53% | 127.9만 |
|---|
| 2025.11.13 | ₩2,242 | ₩2,256 | ₩2,122 | ₩2,136 | -4.76% | 135.1만 |
|---|
| 2025.11.12 | ₩2,469 | ₩2,483 | ₩2,242 | ₩2,296 | -7.03% | 149.6만 |
|---|
| 2025.11.11 | ₩2,296 | ₩2,489 | ₩2,256 | ₩2,443 | +6.40% | 265만 |
|---|
| 2025.11.10 | ₩2,189 | ₩2,349 | ₩2,189 | ₩2,256 | +3.05% | 259만 |
|---|
| 2025.11.07 | ₩2,069 | ₩2,209 | ₩2,069 | ₩2,176 | +5.16% | 190.4만 |
|---|
| 2025.11.06 | ₩2,296 | ₩2,296 | ₩2,102 | ₩2,109 | -8.14% | 209.5만 |
|---|
| 2025.11.05 | ₩2,189 | ₩2,336 | ₩2,176 | ₩2,309 | +5.49% | 157.8만 |
|---|
| 2025.11.04 | ₩2,282 | ₩2,309 | ₩2,162 | ₩2,162 | -5.26% | 191.1만 |
|---|
| 2025.11.03 | ₩2,389 | ₩2,403 | ₩2,276 | ₩2,336 | -2.23% | 165.6만 |
|---|
| 2025.10.31 | ₩2,403 | ₩2,469 | ₩2,296 | ₩2,403 | 0.00% | 205만 |
|---|
| 2025.10.30 | ₩2,503 | ₩2,549 | ₩2,403 | ₩2,403 | -4.00% | 187.2만 |
|---|
| 2025.10.29 | ₩2,576 | ₩2,636 | ₩2,483 | ₩2,523 | -2.07% | 163.4만 |
|---|
| 2025.10.28 | ₩2,723 | ₩2,723 | ₩2,549 | ₩2,589 | -4.90% | 186.9만 |
|---|
| 2025.10.27 | ₩2,883 | ₩2,898 | ₩2,629 | ₩2,723 | -5.56% | 223만 |
|---|
| 2025.10.24 | ₩2,856 | ₩2,923 | ₩2,730 | ₩2,816 | -1.40% | 221.6만 |
|---|
| 2025.10.23 | ₩2,509 | ₩2,830 | ₩2,456 | ₩2,803 | +11.70% | 304.1만 |
|---|
| 2025.10.22 | ₩2,629 | ₩2,643 | ₩2,403 | ₩2,523 | -4.06% | 367만 |
|---|
| 2025.10.21 | ₩3,017 | ₩3,030 | ₩2,403 | ₩2,670 | -11.50% | 4403.1만 |
|---|
| 2025.10.20 | ₩2,349 | ₩2,400 | ₩2,289 | ₩2,336 | -0.57% | 217.8만 |
|---|
| 2025.10.17 | ₩2,429 | ₩2,443 | ₩2,229 | ₩2,242 | -7.69% | 176.7만 |
|---|
| 2025.10.16 | ₩2,643 | ₩2,723 | ₩2,403 | ₩2,469 | -6.57% | 280.6만 |
|---|
| 2025.10.15 | ₩2,256 | ₩2,663 | ₩2,256 | ₩2,643 | +17.16% | 325.4만 |
|---|
| 2025.10.14 | ₩2,149 | ₩2,269 | ₩2,122 | ₩2,242 | +4.35% | 77.1만 |
|---|
| 2025.10.13 | ₩2,202 | ₩2,329 | ₩2,196 | ₩2,216 | +0.61% | 79.6만 |
|---|
| 2025.10.10 | ₩2,349 | ₩2,376 | ₩2,082 | ₩2,136 | -9.09% | 214.4만 |
|---|