시장 데이터를 불러오는 중
전체 종목
SUNation Energy, Inc. - Common Stock 과거 주가
SUNation Energy, Inc. - Common Stock · SUNE · NASDAQ
주요 사업 분야는 설계·건설 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SUNation Energy, Inc. - Common Stock · SUNE · NASDAQ
주요 사업 분야는 설계·건설 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,093 | ₩3,120 | ₩3,013 | ₩3,040 | -1.72% | 3.9만 |
| 2026.10.08 | ₩3,093 | ₩3,160 | ₩3,040 | ₩3,053 | -1.29% | 6만 |
| 2026.10.07 | ₩3,040 | ₩3,146 | ₩3,040 | ₩3,120 | +2.63% | 5.4만 |
| 2026.10.06 | ₩3,040 | ₩3,120 | ₩3,000 | ₩3,120 | +2.63% | 6.7만 |
| 2026.10.05 | ₩3,160 | ₩3,160 | ₩3,013 | ₩3,026 | -4.22% | 9.6만 |
| 2026.10.02 | ₩3,093 | ₩3,226 | ₩3,053 | ₩3,120 | +0.86% | 9.5만 |
| 2026.10.01 | ₩3,146 | ₩3,160 | ₩3,013 | ₩3,040 | -3.39% | 8.6만 |
| 2026.09.30 | ₩3,120 | ₩3,333 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,160 |
| +1.28% |
| 13.6만 |
| 2026.09.29 | ₩3,186 | ₩3,213 | ₩3,066 | ₩3,080 | -3.35% | 7.9만 |
|---|
| 2026.09.28 | ₩3,146 | ₩3,293 | ₩3,146 | ₩3,160 | +0.42% | 7.6만 |
|---|
| 2026.09.25 | ₩3,280 | ₩3,280 | ₩3,133 | ₩3,200 | -2.44% | 9.7만 |
|---|
| 2026.09.24 | ₩3,360 | ₩3,533 | ₩3,226 | ₩3,266 | -2.78% | 16.8만 |
|---|
| 2026.09.23 | ₩3,253 | ₩3,440 | ₩3,133 | ₩3,426 | +5.33% | 16.7만 |
|---|
| 2026.09.22 | ₩3,160 | ₩3,306 | ₩3,093 | ₩3,293 | +4.22% | 15.2만 |
|---|
| 2026.09.21 | ₩3,373 | ₩3,386 | ₩3,120 | ₩3,120 | -7.51% | 15만 |
|---|
| 2026.09.18 | ₩3,640 | ₩3,693 | ₩3,266 | ₩3,280 | -9.89% | 26.8만 |
|---|
| 2026.09.17 | ₩3,800 | ₩3,973 | ₩3,680 | ₩3,680 | -3.16% | 18.6만 |
|---|
| 2026.09.16 | ₩4,253 | ₩4,253 | ₩3,813 | ₩3,880 | -8.78% | 36.2만 |
|---|
| 2026.09.15 | ₩4,173 | ₩4,360 | ₩4,133 | ₩4,253 | +1.92% | 54.7만 |
|---|
| 2026.09.14 | ₩4,133 | ₩4,373 | ₩4,080 | ₩4,320 | +4.52% | 64.4만 |
|---|
| 2026.09.11 | ₩4,133 | ₩4,613 | ₩3,880 | ₩4,266 | +3.23% | 302.5만 |
|---|
| 2026.09.10 | ₩5,320 | ₩5,720 | ₩4,413 | ₩4,493 | -15.54% | 1175.6만 |
|---|
| 2026.09.09 | ₩4,013 | ₩6,493 | ₩3,906 | ₩6,013 | +49.83% | 1.2억 |
|---|
| 2026.09.08 | ₩3,026 | ₩3,213 | ₩2,920 | ₩3,160 | +4.41% | 1735.9만 |
|---|
| 2026.09.04 | ₩3,040 | ₩3,173 | ₩3,000 | ₩3,146 | +3.51% | 14.5만 |
|---|
| 2026.09.03 | ₩3,133 | ₩3,160 | ₩2,826 | ₩3,000 | -4.26% | 28.7만 |
|---|
| 2026.09.02 | ₩3,280 | ₩3,320 | ₩3,093 | ₩3,160 | -3.66% | 35.7만 |
|---|
| 2026.09.01 | ₩3,053 | ₩3,253 | ₩3,026 | ₩3,173 | +3.93% | 90.1만 |
|---|
| 2026.08.31 | ₩2,866 | ₩3,173 | ₩2,853 | ₩3,080 | +7.44% | 17.8만 |
|---|
| 2026.08.28 | ₩2,906 | ₩2,986 | ₩2,866 | ₩2,880 | -0.92% | 5만 |
|---|
| 2026.08.27 | ₩3,040 | ₩3,146 | ₩2,933 | ₩2,933 | -3.51% | 6.7만 |
|---|
| 2026.08.26 | ₩2,933 | ₩3,200 | ₩2,880 | ₩3,000 | +2.27% | 6.8만 |
|---|
| 2026.08.25 | ₩2,933 | ₩3,080 | ₩2,893 | ₩2,933 | 0.00% | 7.5만 |
|---|
| 2026.08.24 | ₩3,040 | ₩3,040 | ₩2,866 | ₩2,946 | -3.07% | 9.3만 |
|---|
| 2026.08.21 | ₩3,066 | ₩3,106 | ₩3,000 | ₩3,040 | -0.87% | 9.8만 |
|---|
| 2026.08.20 | ₩3,026 | ₩3,040 | ₩2,880 | ₩3,000 | -0.88% | 6만 |
|---|
| 2026.08.19 | ₩3,120 | ₩3,160 | ₩2,920 | ₩2,960 | -5.13% | 12만 |
|---|
| 2026.08.18 | ₩3,266 | ₩3,320 | ₩3,026 | ₩3,053 | -6.53% | 7.3만 |
|---|
| 2026.08.17 | ₩3,373 | ₩3,400 | ₩3,213 | ₩3,266 | -3.16% | 10.8만 |
|---|
| 2026.08.14 | ₩3,360 | ₩3,586 | ₩3,266 | ₩3,413 | +1.59% | 11.9만 |
|---|
| 2026.08.13 | ₩3,613 | ₩3,613 | ₩3,373 | ₩3,373 | -6.64% | 8.2만 |
|---|
| 2026.08.12 | ₩3,360 | ₩3,666 | ₩3,360 | ₩3,493 | +3.97% | 9.8만 |
|---|
| 2026.08.11 | ₩3,506 | ₩3,573 | ₩3,346 | ₩3,440 | -1.90% | 8만 |
|---|
| 2026.08.10 | ₩3,413 | ₩3,666 | ₩3,413 | ₩3,533 | +3.52% | 15.3만 |
|---|
| 2026.08.07 | ₩3,280 | ₩3,840 | ₩3,280 | ₩3,493 | +6.50% | 26.8만 |
|---|
| 2026.08.06 | ₩3,333 | ₩3,426 | ₩3,226 | ₩3,293 | -1.20% | 9.1만 |
|---|
| 2026.08.05 | ₩3,333 | ₩3,533 | ₩3,133 | ₩3,493 | +4.80% | 19.3만 |
|---|
| 2026.08.04 | ₩3,106 | ₩3,466 | ₩3,053 | ₩3,293 | +6.01% | 15.7만 |
|---|
| 2026.08.03 | ₩2,853 | ₩3,186 | ₩2,853 | ₩3,120 | +9.35% | 23.9만 |
|---|
| 2026.07.31 | ₩3,013 | ₩3,080 | ₩2,893 | ₩2,893 | -3.98% | 9.6만 |
|---|
| 2026.07.30 | ₩2,813 | ₩3,080 | ₩2,813 | ₩3,053 | +8.53% | 8.5만 |
|---|
| 2026.07.29 | ₩2,866 | ₩2,960 | ₩2,733 | ₩2,880 | +0.47% | 12.5만 |
|---|
| 2026.07.28 | ₩3,080 | ₩3,080 | ₩2,733 | ₩2,866 | -6.93% | 20.2만 |
|---|
| 2026.07.27 | ₩3,240 | ₩3,373 | ₩3,080 | ₩3,106 | -4.12% | 14.8만 |
|---|
| 2026.07.24 | ₩3,400 | ₩3,600 | ₩3,040 | ₩3,200 | -5.88% | 39.8만 |
|---|
| 2026.07.23 | ₩3,120 | ₩3,546 | ₩3,000 | ₩3,466 | +11.11% | 19.5만 |
|---|
| 2026.07.22 | ₩3,040 | ₩3,333 | ₩3,026 | ₩3,146 | +3.51% | 31.5만 |
|---|
| 2026.07.21 | ₩3,253 | ₩3,306 | ₩3,040 | ₩3,093 | -4.92% | 28.6만 |
|---|
| 2026.07.20 | ₩3,400 | ₩3,480 | ₩3,080 | ₩3,320 | -2.35% | 19.4만 |
|---|
| 2026.07.17 | ₩3,346 | ₩3,426 | ₩3,000 | ₩3,346 | 0.00% | 62.5만 |
|---|
| 2026.07.16 | ₩3,480 | ₩3,786 | ₩3,373 | ₩3,466 | -0.38% | 39.3만 |
|---|
| 2026.07.15 | ₩3,706 | ₩3,946 | ₩3,480 | ₩3,600 | -2.88% | 60.3만 |
|---|
| 2026.07.14 | ₩4,986 | ₩5,373 | ₩3,760 | ₩3,866 | -22.46% | 764.9만 |
|---|
| 2026.07.13 | ₩4,453 | ₩4,746 | ₩4,240 | ₩4,533 | +1.80% | 310.8만 |
|---|
| 2026.07.10 | ₩3,400 | ₩5,999 | ₩3,146 | ₩5,106 | +50.20% | 7599만 |
|---|
| 2026.07.09 | ₩3,240 | ₩3,773 | ₩3,040 | ₩3,413 | +5.35% | 2197.1만 |
|---|
| 2026.07.08 | ₩2,693 | ₩2,813 | ₩2,493 | ₩2,813 | +4.46% | 1110.8만 |
|---|
| 2026.07.07 | ₩2,866 | ₩2,933 | ₩2,720 | ₩2,746 | -4.19% | 8.1만 |
|---|
| 2026.07.06 | ₩2,933 | ₩3,053 | ₩2,893 | ₩2,893 | -1.36% | 10만 |
|---|
| 2026.07.02 | ₩3,120 | ₩3,173 | ₩2,933 | ₩2,986 | -4.27% | 14.8만 |
|---|
| 2026.07.01 | ₩3,080 | ₩3,333 | ₩3,080 | ₩3,173 | +3.03% | 9.8만 |
|---|
| 2026.06.30 | ₩2,946 | ₩3,200 | ₩2,853 | ₩3,146 | +6.79% | 16.1만 |
|---|
| 2026.06.29 | ₩3,266 | ₩3,346 | ₩3,000 | ₩3,013 | -7.76% | 21.7만 |
|---|
| 2026.06.26 | ₩3,280 | ₩3,333 | ₩3,240 | ₩3,280 | 0.00% | 10.1만 |
|---|
| 2026.06.25 | ₩3,373 | ₩3,493 | ₩3,213 | ₩3,386 | +0.40% | 27.6만 |
|---|
| 2026.06.24 | ₩3,573 | ₩3,973 | ₩3,400 | ₩3,400 | -4.85% | 43.3만 |
|---|
| 2026.06.23 | ₩3,333 | ₩3,733 | ₩3,240 | ₩3,653 | +9.60% | 34.7만 |
|---|
| 2026.06.22 | ₩3,400 | ₩3,720 | ₩3,400 | ₩3,480 | +2.35% | 50.1만 |
|---|
| 2026.06.18 | ₩3,600 | ₩3,626 | ₩3,400 | ₩3,400 | -5.56% | 54.7만 |
|---|
| 2026.06.17 | ₩3,733 | ₩3,813 | ₩3,440 | ₩3,653 | -2.14% | 92.6만 |
|---|
| 2026.06.16 | ₩3,466 | ₩4,266 | ₩3,333 | ₩3,813 | +10.00% | 227.4만 |
|---|
| 2026.06.15 | ₩3,306 | ₩4,066 | ₩3,293 | ₩3,386 | +2.42% | 187.9만 |
|---|
| 2026.06.12 | ₩3,426 | ₩3,840 | ₩3,040 | ₩3,213 | -6.23% | 192.8만 |
|---|
| 2026.06.11 | ₩3,373 | ₩3,693 | ₩3,226 | ₩3,426 | +1.58% | 202.8만 |
|---|
| 2026.06.10 | ₩4,306 | ₩4,933 | ₩3,466 | ₩3,466 | -19.50% | 449.5만 |
|---|
| 2026.06.09 | ₩7,319 | ₩7,653 | ₩4,666 | ₩4,746 | -35.15% | 2265.8만 |
|---|
| 2026.06.08 | ₩3,986 | ₩12,599 | ₩2,906 | ₩7,839 | +96.66% | 3.2억 |
|---|
| 2026.06.05 | ₩1,600 | ₩1,653 | ₩1,480 | ₩1,507 | -5.83% | 8.1만 |
|---|
| 2026.06.04 | ₩1,640 | ₩1,707 | ₩1,520 | ₩1,627 | -0.81% | 7.2만 |
|---|
| 2026.06.03 | ₩1,707 | ₩1,733 | ₩1,627 | ₩1,627 | -4.69% | 4만 |
|---|
| 2026.06.02 | ₩1,733 | ₩1,800 | ₩1,707 | ₩1,720 | -0.77% | 8.8만 |
|---|
| 2026.06.01 | ₩1,787 | ₩1,813 | ₩1,720 | ₩1,720 | -3.73% | 7.8만 |
|---|
| 2026.05.29 | ₩1,773 | ₩1,853 | ₩1,747 | ₩1,813 | +2.26% | 8.8만 |
|---|
| 2026.05.28 | ₩1,693 | ₩1,787 | ₩1,680 | ₩1,773 | +4.72% | 14.9만 |
|---|
| 2026.05.27 | ₩1,627 | ₩1,827 | ₩1,613 | ₩1,707 | +4.92% | 32.7만 |
|---|
| 2026.05.26 | ₩1,640 | ₩1,693 | ₩1,587 | ₩1,627 | -0.81% | 14.8만 |
|---|
| 2026.05.22 | ₩1,627 | ₩1,693 | ₩1,560 | ₩1,640 | +0.82% | 15.1만 |
|---|
| 2026.05.21 | ₩1,547 | ₩1,707 | ₩1,507 | ₩1,640 | +6.03% | 33만 |
|---|
| 2026.05.20 | ₩1,587 | ₩1,600 | ₩1,453 | ₩1,533 | -3.36% | 32.5만 |
|---|
| 2026.05.19 | ₩1,613 | ₩1,653 | ₩1,547 | ₩1,587 | -1.65% | 19.1만 |
|---|
| 2026.05.18 | ₩2,013 | ₩2,040 | ₩1,587 | ₩1,640 | -18.54% | 40.2만 |
|---|
| 2026.05.15 | ₩2,226 | ₩2,293 | ₩2,160 | ₩2,200 | -1.20% | 20만 |
|---|
| 2026.05.14 | ₩2,080 | ₩2,400 | ₩2,026 | ₩2,346 | +12.82% | 42.9만 |
|---|
| 2026.05.13 | ₩2,026 | ₩2,173 | ₩2,000 | ₩2,133 | +5.26% | 11.6만 |
|---|
| 2026.05.12 | ₩2,120 | ₩2,120 | ₩1,947 | ₩2,040 | -3.77% | 13만 |
|---|
| 2026.05.11 | ₩2,213 | ₩2,213 | ₩2,093 | ₩2,146 | -3.01% | 14.6만 |
|---|
| 2026.05.08 | ₩2,253 | ₩2,320 | ₩2,146 | ₩2,200 | -2.37% | 19.5만 |
|---|
| 2026.05.07 | ₩2,093 | ₩2,226 | ₩2,066 | ₩2,213 | +5.73% | 16만 |
|---|
| 2026.05.06 | ₩2,000 | ₩2,253 | ₩1,973 | ₩2,173 | +8.67% | 35.9만 |
|---|
| 2026.05.05 | ₩1,933 | ₩2,053 | ₩1,840 | ₩1,986 | +2.76% | 27.5만 |
|---|
| 2026.05.04 | ₩2,040 | ₩2,120 | ₩1,853 | ₩1,907 | -6.54% | 47.2만 |
|---|
| 2026.05.01 | ₩1,693 | ₩2,466 | ₩1,627 | ₩2,026 | +19.69% | 288.8만 |
|---|
| 2026.04.30 | ₩1,600 | ₩1,747 | ₩1,560 | ₩1,680 | +5.00% | 17.8만 |
|---|
| 2026.04.29 | ₩1,573 | ₩1,613 | ₩1,507 | ₩1,613 | +2.54% | 18.6만 |
|---|
| 2026.04.28 | ₩1,547 | ₩1,600 | ₩1,547 | ₩1,573 | +1.72% | 10.5만 |
|---|
| 2026.04.27 | ₩1,720 | ₩1,773 | ₩1,600 | ₩1,627 | -5.43% | 18.2만 |
|---|
| 2026.04.24 | ₩1,693 | ₩1,707 | ₩1,653 | ₩1,653 | -2.36% | 8.3만 |
|---|
| 2026.04.23 | ₩1,747 | ₩1,773 | ₩1,627 | ₩1,653 | -5.34% | 17.5만 |
|---|
| 2026.04.22 | ₩1,747 | ₩1,813 | ₩1,627 | ₩1,760 | +0.76% | 25.5만 |
|---|
| 2026.04.21 | ₩1,680 | ₩1,760 | ₩1,653 | ₩1,693 | +0.79% | 17.9만 |
|---|
| 2026.04.20 | ₩1,893 | ₩1,960 | ₩1,693 | ₩1,733 | -8.45% | 43.5만 |
|---|
| 2026.04.17 | ₩2,053 | ₩2,053 | ₩1,920 | ₩1,920 | -6.49% | 18.8만 |
|---|
| 2026.04.16 | ₩2,160 | ₩2,160 | ₩1,960 | ₩1,986 | -8.02% | 26.6만 |
|---|
| 2026.04.15 | ₩2,106 | ₩2,240 | ₩2,026 | ₩2,173 | +3.16% | 25만 |
|---|
| 2026.04.14 | ₩2,093 | ₩2,173 | ₩2,053 | ₩2,120 | +1.27% | 15.5만 |
|---|
| 2026.04.13 | ₩2,093 | ₩2,253 | ₩2,093 | ₩2,146 | +2.55% | 8.8만 |
|---|
| 2026.04.10 | ₩2,053 | ₩2,186 | ₩2,013 | ₩2,173 | +5.84% | 25.4만 |
|---|
| 2026.04.09 | ₩2,400 | ₩2,520 | ₩2,026 | ₩2,026 | -15.56% | 43.6만 |
|---|
| 2026.04.08 | ₩2,346 | ₩2,546 | ₩2,320 | ₩2,533 | +7.95% | 26.6만 |
|---|
| 2026.04.07 | ₩2,466 | ₩2,466 | ₩2,200 | ₩2,293 | -7.03% | 16.7만 |
|---|
| 2026.04.06 | ₩2,400 | ₩2,440 | ₩2,293 | ₩2,426 | +1.11% | 18.2만 |
|---|
| 2026.04.02 | ₩2,640 | ₩2,666 | ₩2,333 | ₩2,426 | -8.08% | 46.3만 |
|---|
| 2026.04.01 | ₩2,826 | ₩2,920 | ₩2,546 | ₩2,626 | -7.08% | 37.3만 |
|---|
| 2026.03.31 | ₩2,840 | ₩3,040 | ₩2,800 | ₩2,933 | +3.29% | 25.3만 |
|---|
| 2026.03.30 | ₩3,120 | ₩3,240 | ₩2,506 | ₩2,760 | -11.54% | 53.7만 |
|---|
| 2026.03.27 | ₩4,120 | ₩4,280 | ₩3,013 | ₩3,160 | -23.30% | 106.8만 |
|---|
| 2026.03.26 | ₩3,520 | ₩4,613 | ₩3,466 | ₩4,226 | +20.08% | 233.7만 |
|---|
| 2026.03.25 | ₩3,386 | ₩3,653 | ₩3,066 | ₩3,560 | +5.12% | 106.6만 |
|---|
| 2026.03.24 | ₩3,733 | ₩3,906 | ₩3,346 | ₩3,480 | -6.79% | 126.7만 |
|---|
| 2026.03.23 | ₩3,066 | ₩3,853 | ₩2,973 | ₩3,733 | +21.74% | 451.9만 |
|---|
| 2026.03.20 | ₩2,546 | ₩3,400 | ₩2,413 | ₩3,173 | +24.61% | 684.6만 |
|---|
| 2026.03.19 | ₩2,693 | ₩3,013 | ₩2,306 | ₩2,640 | -1.98% | 5065.1만 |
|---|
| 2026.03.18 | ₩1,787 | ₩1,933 | ₩1,747 | ₩1,920 | +7.46% | 305.5만 |
|---|
| 2026.03.17 | ₩1,653 | ₩1,893 | ₩1,627 | ₩1,800 | +8.87% | 17.6만 |
|---|
| 2026.03.16 | ₩1,667 | ₩1,680 | ₩1,587 | ₩1,640 | -1.60% | 8.4만 |
|---|
| 2026.03.13 | ₩1,667 | ₩1,707 | ₩1,600 | ₩1,613 | -3.20% | 5만 |
|---|
| 2026.03.12 | ₩1,760 | ₩1,773 | ₩1,640 | ₩1,640 | -6.82% | 6.9만 |
|---|
| 2026.03.11 | ₩1,693 | ₩1,880 | ₩1,667 | ₩1,787 | +5.51% | 22.5만 |
|---|
| 2026.03.10 | ₩1,533 | ₩1,733 | ₩1,533 | ₩1,667 | +8.70% | 13.6만 |
|---|
| 2026.03.09 | ₩1,627 | ₩1,640 | ₩1,520 | ₩1,533 | -5.74% | 11.4만 |
|---|
| 2026.03.06 | ₩1,760 | ₩1,760 | ₩1,627 | ₩1,653 | -6.06% | 10.9만 |
|---|
| 2026.03.05 | ₩1,827 | ₩1,973 | ₩1,693 | ₩1,720 | -5.84% | 17만 |
|---|
| 2026.03.04 | ₩1,813 | ₩1,933 | ₩1,813 | ₩1,893 | +4.41% | 13만 |
|---|
| 2026.03.03 | ₩1,960 | ₩1,960 | ₩1,680 | ₩1,893 | -3.40% | 31.2만 |
|---|
| 2026.03.02 | ₩1,747 | ₩2,333 | ₩1,747 | ₩1,960 | +12.21% | 155.1만 |
|---|
| 2026.02.27 | ₩1,907 | ₩1,920 | ₩1,773 | ₩1,800 | -5.59% | 15만 |
|---|
| 2026.02.26 | ₩1,853 | ₩1,986 | ₩1,800 | ₩1,933 | +4.32% | 17.5만 |
|---|
| 2026.02.25 | ₩1,947 | ₩2,013 | ₩1,773 | ₩1,853 | -4.79% | 28.8만 |
|---|
| 2026.02.24 | ₩1,760 | ₩2,053 | ₩1,693 | ₩1,986 | +12.88% | 39.4만 |
|---|
| 2026.02.23 | ₩1,880 | ₩1,907 | ₩1,653 | ₩1,760 | -6.38% | 44.3만 |
|---|
| 2026.02.20 | ₩2,000 | ₩2,200 | ₩1,907 | ₩1,920 | -4.00% | 48.3만 |
|---|
| 2026.02.19 | ₩2,200 | ₩2,240 | ₩1,907 | ₩2,026 | -7.88% | 70.4만 |
|---|
| 2026.02.18 | ₩2,666 | ₩2,666 | ₩2,186 | ₩2,280 | -14.50% | 144.1만 |
|---|
| 2026.02.17 | ₩3,266 | ₩3,640 | ₩2,626 | ₩2,666 | -18.37% | 1396.4만 |
|---|
| 2026.02.13 | ₩2,520 | ₩3,133 | ₩2,440 | ₩2,733 | +8.47% | 357.9만 |
|---|
| 2026.02.12 | ₩2,400 | ₩2,866 | ₩2,240 | ₩2,466 | +2.78% | 352.7만 |
|---|
| 2026.02.11 | ₩2,480 | ₩3,226 | ₩2,173 | ₩2,826 | +13.98% | 6955.1만 |
|---|
| 2026.02.10 | ₩1,400 | ₩2,106 | ₩1,387 | ₩1,986 | +41.90% | 1467.1만 |
|---|
| 2026.02.09 | ₩1,440 | ₩1,520 | ₩1,360 | ₩1,400 | -2.78% | 41.9만 |
|---|
| 2026.02.06 | ₩1,280 | ₩1,480 | ₩1,280 | ₩1,413 | +10.42% | 89.6만 |
|---|
| 2026.02.05 | ₩1,333 | ₩1,373 | ₩1,213 | ₩1,320 | -1.00% | 195.8만 |
|---|
| 2026.02.04 | ₩1,320 | ₩1,800 | ₩1,200 | ₩1,480 | +12.12% | 4980.5만 |
|---|
| 2026.02.03 | ₩1,213 | ₩1,213 | ₩907 | ₩1,040 | -14.29% | 503.9만 |
|---|
| 2026.02.02 | ₩1,227 | ₩1,267 | ₩1,187 | ₩1,227 | 0.00% | 6.1만 |
|---|
| 2026.01.30 | ₩1,347 | ₩1,360 | ₩1,240 | ₩1,267 | -5.94% | 5.6만 |
|---|
| 2026.01.29 | ₩1,360 | ₩1,360 | ₩1,253 | ₩1,293 | -4.90% | 6.8만 |
|---|
| 2026.01.28 | ₩1,440 | ₩1,440 | ₩1,333 | ₩1,373 | -4.63% | 7.3만 |
|---|
| 2026.01.27 | ₩1,453 | ₩1,453 | ₩1,400 | ₩1,427 | -1.83% | 7.1만 |
|---|
| 2026.01.26 | ₩1,520 | ₩1,547 | ₩1,427 | ₩1,453 | -4.39% | 14.1만 |
|---|
| 2026.01.23 | ₩1,480 | ₩1,733 | ₩1,387 | ₩1,493 | +0.90% | 169.1만 |
|---|
| 2026.01.22 | ₩1,320 | ₩1,467 | ₩1,320 | ₩1,400 | +6.06% | 16.3만 |
|---|
| 2026.01.21 | ₩1,400 | ₩1,413 | ₩1,280 | ₩1,320 | -5.71% | 13.5만 |
|---|
| 2026.01.20 | ₩1,453 | ₩1,453 | ₩1,400 | ₩1,413 | -2.75% | 8.3만 |
|---|
| 2026.01.16 | ₩1,440 | ₩1,493 | ₩1,387 | ₩1,480 | +2.78% | 9만 |
|---|
| 2026.01.15 | ₩1,427 | ₩1,440 | ₩1,387 | ₩1,413 | -0.93% | 5만 |
|---|
| 2026.01.14 | ₩1,413 | ₩1,427 | ₩1,387 | ₩1,427 | +0.94% | 1.6만 |
|---|
| 2026.01.13 | ₩1,373 | ₩1,413 | ₩1,373 | ₩1,387 | +0.97% | 3.8만 |
|---|
| 2026.01.12 | ₩1,400 | ₩1,413 | ₩1,373 | ₩1,387 | -0.95% | 5.1만 |
|---|
| 2026.01.09 | ₩1,413 | ₩1,467 | ₩1,400 | ₩1,400 | -0.94% | 6만 |
|---|
| 2026.01.08 | ₩1,440 | ₩1,453 | ₩1,413 | ₩1,440 | 0.00% | 4.5만 |
|---|
| 2026.01.07 | ₩1,413 | ₩1,467 | ₩1,413 | ₩1,440 | +1.89% | 3.1만 |
|---|
| 2026.01.06 | ₩1,453 | ₩1,467 | ₩1,400 | ₩1,427 | -1.83% | 6.4만 |
|---|
| 2026.01.05 | ₩1,453 | ₩1,467 | ₩1,373 | ₩1,427 | -1.83% | 12.3만 |
|---|
| 2026.01.02 | ₩1,427 | ₩1,467 | ₩1,387 | ₩1,440 | +0.93% | 6.8만 |
|---|
| 2025.12.31 | ₩1,413 | ₩1,440 | ₩1,373 | ₩1,373 | -2.83% | 5.6만 |
|---|
| 2025.12.30 | ₩1,413 | ₩1,480 | ₩1,413 | ₩1,440 | +1.89% | 5.1만 |
|---|
| 2025.12.29 | ₩1,467 | ₩1,493 | ₩1,373 | ₩1,453 | -0.91% | 7.4만 |
|---|
| 2025.12.26 | ₩1,480 | ₩1,520 | ₩1,467 | ₩1,467 | -0.90% | 2만 |
|---|
| 2025.12.24 | ₩1,493 | ₩1,520 | ₩1,480 | ₩1,493 | 0.00% | 1.9만 |
|---|
| 2025.12.23 | ₩1,467 | ₩1,560 | ₩1,427 | ₩1,507 | +2.73% | 7.7만 |
|---|
| 2025.12.22 | ₩1,453 | ₩1,560 | ₩1,440 | ₩1,453 | 0.00% | 6만 |
|---|
| 2025.12.19 | ₩1,493 | ₩1,493 | ₩1,453 | ₩1,493 | 0.00% | 1.8만 |
|---|
| 2025.12.18 | ₩1,480 | ₩1,533 | ₩1,427 | ₩1,467 | -0.90% | 4만 |
|---|
| 2025.12.17 | ₩1,520 | ₩1,613 | ₩1,440 | ₩1,480 | -2.63% | 6.3만 |
|---|
| 2025.12.16 | ₩1,587 | ₩1,587 | ₩1,493 | ₩1,520 | -4.20% | 6.2만 |
|---|
| 2025.12.15 | ₩1,693 | ₩1,693 | ₩1,600 | ₩1,613 | -4.72% | 7.1만 |
|---|
| 2025.12.12 | ₩1,707 | ₩1,733 | ₩1,600 | ₩1,680 | -1.56% | 8.9만 |
|---|
| 2025.12.11 | ₩1,720 | ₩1,760 | ₩1,667 | ₩1,733 | +0.78% | 5.7만 |
|---|
| 2025.12.10 | ₩1,760 | ₩1,933 | ₩1,693 | ₩1,733 | -1.52% | 22.7만 |
|---|
| 2025.12.09 | ₩1,720 | ₩1,747 | ₩1,693 | ₩1,747 | +1.55% | 3.2만 |
|---|
| 2025.12.08 | ₩1,733 | ₩1,760 | ₩1,693 | ₩1,720 | -0.77% | 3.4만 |
|---|
| 2025.12.05 | ₩1,720 | ₩1,787 | ₩1,707 | ₩1,787 | +3.88% | 2.9만 |
|---|
| 2025.12.04 | ₩1,733 | ₩1,800 | ₩1,653 | ₩1,693 | -2.31% | 16.8만 |
|---|
| 2025.12.03 | ₩1,720 | ₩1,747 | ₩1,613 | ₩1,720 | 0.00% | 6.6만 |
|---|
| 2025.12.02 | ₩1,760 | ₩1,760 | ₩1,680 | ₩1,720 | -2.27% | 4.8만 |
|---|
| 2025.12.01 | ₩1,720 | ₩1,800 | ₩1,693 | ₩1,693 | -1.55% | 2.7만 |
|---|
| 2025.11.28 | ₩1,760 | ₩1,827 | ₩1,733 | ₩1,760 | 0.00% | 3.4만 |
|---|
| 2025.11.26 | ₩1,787 | ₩1,800 | ₩1,733 | ₩1,733 | -2.99% | 1.3만 |
|---|
| 2025.11.25 | ₩1,720 | ₩1,787 | ₩1,720 | ₩1,760 | +2.33% | 2만 |
|---|
| 2025.11.24 | ₩1,667 | ₩1,787 | ₩1,653 | ₩1,747 | +4.80% | 3.4만 |
|---|
| 2025.11.21 | ₩1,547 | ₩1,787 | ₩1,467 | ₩1,707 | +10.34% | 20.4만 |
|---|
| 2025.11.20 | ₩1,613 | ₩1,680 | ₩1,440 | ₩1,440 | -10.74% | 10.9만 |
|---|
| 2025.11.19 | ₩1,640 | ₩1,747 | ₩1,600 | ₩1,600 | -2.44% | 2.3만 |
|---|
| 2025.11.18 | ₩1,667 | ₩1,707 | ₩1,560 | ₩1,627 | -2.40% | 6.2만 |
|---|
| 2025.11.17 | ₩1,773 | ₩1,800 | ₩1,653 | ₩1,680 | -5.26% | 6.3만 |
|---|
| 2025.11.14 | ₩1,787 | ₩1,813 | ₩1,720 | ₩1,773 | -0.75% | 4.6만 |
|---|
| 2025.11.13 | ₩1,853 | ₩1,880 | ₩1,773 | ₩1,787 | -3.60% | 3.5만 |
|---|
| 2025.11.12 | ₩1,880 | ₩1,933 | ₩1,840 | ₩1,867 | -0.71% | 3.5만 |
|---|
| 2025.11.11 | ₩1,960 | ₩1,973 | ₩1,827 | ₩1,853 | -5.44% | 6.8만 |
|---|
| 2025.11.10 | ₩1,800 | ₩2,160 | ₩1,800 | ₩1,986 | +10.37% | 30.7만 |
|---|
| 2025.11.07 | ₩1,720 | ₩1,733 | ₩1,653 | ₩1,693 | -1.55% | 6.2만 |
|---|
| 2025.11.06 | ₩1,827 | ₩1,880 | ₩1,707 | ₩1,720 | -5.84% | 6.7만 |
|---|
| 2025.11.05 | ₩1,800 | ₩1,880 | ₩1,800 | ₩1,840 | +2.22% | 3.2만 |
|---|
| 2025.11.04 | ₩1,747 | ₩1,853 | ₩1,747 | ₩1,787 | +2.29% | 4.1만 |
|---|
| 2025.11.03 | ₩1,853 | ₩1,893 | ₩1,787 | ₩1,827 | -1.44% | 2.8만 |
|---|
| 2025.10.31 | ₩1,840 | ₩1,880 | ₩1,773 | ₩1,867 | +1.45% | 8.6만 |
|---|
| 2025.10.30 | ₩1,907 | ₩1,986 | ₩1,827 | ₩1,840 | -3.50% | 8.3만 |
|---|
| 2025.10.29 | ₩2,040 | ₩2,080 | ₩1,947 | ₩1,947 | -4.58% | 5.1만 |
|---|
| 2025.10.28 | ₩2,066 | ₩2,120 | ₩2,053 | ₩2,066 | 0.00% | 4.4만 |
|---|
| 2025.10.27 | ₩2,120 | ₩2,173 | ₩2,053 | ₩2,120 | 0.00% | 9.6만 |
|---|
| 2025.10.24 | ₩2,093 | ₩2,093 | ₩2,026 | ₩2,053 | -1.91% | 5.2만 |
|---|
| 2025.10.23 | ₩1,920 | ₩2,080 | ₩1,907 | ₩2,053 | +6.94% | 7.2만 |
|---|
| 2025.10.22 | ₩1,960 | ₩1,986 | ₩1,920 | ₩1,947 | -0.68% | 6.9만 |
|---|
| 2025.10.21 | ₩2,040 | ₩2,040 | ₩1,947 | ₩2,013 | -1.31% | 4.7만 |
|---|
| 2025.10.20 | ₩2,013 | ₩2,040 | ₩1,986 | ₩1,986 | -1.32% | 3.9만 |
|---|
| 2025.10.17 | ₩2,013 | ₩2,026 | ₩1,973 | ₩2,000 | -0.66% | 5.2만 |
|---|
| 2025.10.16 | ₩2,120 | ₩2,146 | ₩2,013 | ₩2,066 | -2.52% | 10.9만 |
|---|
| 2025.10.15 | ₩2,200 | ₩2,213 | ₩2,080 | ₩2,106 | -4.24% | 13.3만 |
|---|
| 2025.10.14 | ₩2,266 | ₩2,266 | ₩2,133 | ₩2,160 | -4.71% | 16만 |
|---|
| 2025.10.13 | ₩2,013 | ₩2,320 | ₩1,986 | ₩2,266 | +12.58% | 19.7만 |
|---|
| 2025.10.10 | ₩2,160 | ₩2,186 | ₩1,986 | ₩2,000 | -7.41% | 18.8만 |
|---|