시장 데이터를 불러오는 중
전체 종목
비보파워 과거 주가
VivoPower PLC - Class A Ordinary Shares · VIVO · NASDAQ
주요 사업 분야는 발전 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VivoPower PLC - Class A Ordinary Shares · VIVO · NASDAQ
주요 사업 분야는 발전 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,288 | ₩4,328 | ₩4,127 | ₩4,154 | -3.13% | 25.2만 |
| 2026.10.08 | ₩4,261 | ₩4,355 | ₩4,114 | ₩4,315 | +1.26% | 42.3만 |
| 2026.10.07 | ₩4,355 | ₩4,389 | ₩4,220 | ₩4,355 | 0.00% | 25.4만 |
| 2026.10.06 | ₩4,516 | ₩4,596 | ₩4,355 | ₩4,409 | -2.37% | 29.1만 |
| 2026.10.05 | ₩4,489 | ₩4,559 | ₩4,422 | ₩4,502 | +0.30% | 22.4만 |
| 2026.10.02 | ₩4,342 | ₩4,610 | ₩4,328 | ₩4,502 | +3.70% | 57.9만 |
| 2026.10.01 | ₩4,931 | ₩4,958 | ₩4,114 | ₩4,221 | -14.40% | 128.4만 |
| 2026.09.30 | ₩5,099 | ₩5,226 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,945 |
| -3.02% |
| 34.3만 |
| 2026.09.29 | ₩5,313 | ₩5,373 | ₩4,864 | ₩4,931 | -7.19% | 75.8만 |
|---|
| 2026.09.28 | ₩5,440 | ₩5,548 | ₩5,239 | ₩5,280 | -2.96% | 37.3만 |
|---|
| 2026.09.25 | ₩5,521 | ₩5,615 | ₩5,333 | ₩5,521 | 0.00% | 31.9만 |
|---|
| 2026.09.24 | ₩5,239 | ₩5,481 | ₩5,126 | ₩5,447 | +3.96% | 39.3만 |
|---|
| 2026.09.23 | ₩5,159 | ₩5,507 | ₩5,025 | ₩5,172 | +0.26% | 31.7만 |
|---|
| 2026.09.22 | ₩5,146 | ₩5,420 | ₩5,146 | ₩5,159 | +0.26% | 51.4만 |
|---|
| 2026.09.21 | ₩5,199 | ₩5,333 | ₩5,012 | ₩5,172 | -0.52% | 41.5만 |
|---|
| 2026.09.18 | ₩5,105 | ₩5,239 | ₩4,891 | ₩5,172 | +1.31% | 41.6만 |
|---|
| 2026.09.17 | ₩5,132 | ₩5,266 | ₩4,971 | ₩4,998 | -2.61% | 15만 |
|---|
| 2026.09.16 | ₩5,065 | ₩5,199 | ₩4,670 | ₩5,025 | -0.79% | 44.2만 |
|---|
| 2026.09.15 | ₩5,172 | ₩5,306 | ₩5,012 | ₩5,038 | -2.59% | 23.4만 |
|---|
| 2026.09.14 | ₩5,199 | ₩5,253 | ₩5,105 | ₩5,226 | +0.52% | 24.9만 |
|---|
| 2026.09.11 | ₩5,507 | ₩5,574 | ₩5,306 | ₩5,347 | -2.92% | 22만 |
|---|
| 2026.09.10 | ₩5,454 | ₩5,521 | ₩5,266 | ₩5,387 | -1.23% | 19.9만 |
|---|
| 2026.09.09 | ₩5,561 | ₩5,802 | ₩5,454 | ₩5,561 | 0.00% | 25만 |
|---|
| 2026.09.08 | ₩5,239 | ₩5,749 | ₩5,231 | ₩5,454 | +4.09% | 31.8만 |
|---|
| 2026.09.04 | ₩5,105 | ₩5,253 | ₩5,092 | ₩5,213 | +2.10% | 20.1만 |
|---|
| 2026.09.03 | ₩5,219 | ₩5,280 | ₩5,032 | ₩5,253 | +0.64% | 61.6만 |
|---|
| 2026.09.02 | ₩5,092 | ₩5,300 | ₩4,998 | ₩5,199 | +2.11% | 27만 |
|---|
| 2026.09.01 | ₩5,373 | ₩5,373 | ₩5,052 | ₩5,105 | -4.99% | 25.5만 |
|---|
| 2026.08.31 | ₩5,454 | ₩5,548 | ₩5,360 | ₩5,454 | 0.00% | 17만 |
|---|
| 2026.08.28 | ₩5,735 | ₩5,856 | ₩5,414 | ₩5,440 | -5.14% | 21.9만 |
|---|
| 2026.08.27 | ₩5,682 | ₩5,869 | ₩5,682 | ₩5,735 | +0.94% | 36.1만 |
|---|
| 2026.08.26 | ₩5,628 | ₩5,762 | ₩5,467 | ₩5,635 | +0.12% | 40만 |
|---|
| 2026.08.25 | ₩5,829 | ₩6,030 | ₩5,574 | ₩5,588 | -4.14% | 33.7만 |
|---|
| 2026.08.24 | ₩5,789 | ₩5,936 | ₩5,534 | ₩5,829 | +0.69% | 36.1만 |
|---|
| 2026.08.21 | ₩5,708 | ₩5,869 | ₩5,596 | ₩5,842 | +2.35% | 28.5만 |
|---|
| 2026.08.20 | ₩5,829 | ₩5,916 | ₩5,507 | ₩5,641 | -3.22% | 43.4만 |
|---|
| 2026.08.19 | ₩5,909 | ₩6,057 | ₩5,641 | ₩5,842 | -1.13% | 27.8만 |
|---|
| 2026.08.18 | ₩6,332 | ₩6,454 | ₩5,869 | ₩5,896 | -6.88% | 56.9만 |
|---|
| 2026.08.17 | ₩6,687 | ₩6,901 | ₩6,392 | ₩6,566 | -1.80% | 121.1만 |
|---|
| 2026.08.14 | ₩6,218 | ₩6,633 | ₩6,097 | ₩6,526 | +4.96% | 57.9만 |
|---|
| 2026.08.13 | ₩5,668 | ₩6,432 | ₩5,628 | ₩6,151 | +8.51% | 112.8만 |
|---|
| 2026.08.12 | ₩5,427 | ₩5,722 | ₩5,353 | ₩5,655 | +4.20% | 28.6만 |
|---|
| 2026.08.11 | ₩5,360 | ₩5,494 | ₩5,253 | ₩5,427 | +1.25% | 19.6만 |
|---|
| 2026.08.10 | ₩5,373 | ₩5,418 | ₩5,132 | ₩5,280 | -1.75% | 30.8만 |
|---|
| 2026.08.07 | ₩5,266 | ₩5,574 | ₩5,105 | ₩5,414 | +2.80% | 42만 |
|---|
| 2026.08.06 | ₩5,065 | ₩5,333 | ₩4,971 | ₩5,132 | +1.32% | 39.5만 |
|---|
| 2026.08.05 | ₩5,226 | ₩5,286 | ₩5,012 | ₩5,065 | -3.08% | 57.7만 |
|---|
| 2026.08.04 | ₩5,052 | ₩5,297 | ₩4,891 | ₩5,226 | +3.45% | 48.6만 |
|---|
| 2026.08.03 | ₩4,690 | ₩5,052 | ₩4,556 | ₩4,998 | +6.57% | 57.9만 |
|---|
| 2026.07.31 | ₩4,891 | ₩5,065 | ₩4,690 | ₩4,784 | -2.19% | 42.2만 |
|---|
| 2026.07.30 | ₩4,355 | ₩4,891 | ₩4,355 | ₩4,744 | +8.92% | 80.6만 |
|---|
| 2026.07.29 | ₩5,199 | ₩5,588 | ₩4,234 | ₩4,248 | -18.30% | 135.4만 |
|---|
| 2026.07.28 | ₩5,186 | ₩5,253 | ₩4,918 | ₩5,199 | +0.26% | 35.6만 |
|---|
| 2026.07.27 | ₩5,708 | ₩5,856 | ₩5,012 | ₩5,246 | -8.10% | 55.6만 |
|---|
| 2026.07.24 | ₩5,306 | ₩5,735 | ₩5,105 | ₩5,722 | +7.83% | 113.7만 |
|---|
| 2026.07.23 | ₩5,146 | ₩5,347 | ₩5,012 | ₩5,239 | +1.82% | 129.8만 |
|---|
| 2026.07.22 | ₩5,293 | ₩5,588 | ₩5,105 | ₩5,226 | -1.27% | 52.3만 |
|---|
| 2026.07.21 | ₩5,079 | ₩5,521 | ₩4,958 | ₩5,467 | +7.65% | 92.5만 |
|---|
| 2026.07.20 | ₩5,146 | ₩5,360 | ₩4,878 | ₩5,079 | -1.30% | 89.7만 |
|---|
| 2026.07.17 | ₩4,998 | ₩5,373 | ₩4,744 | ₩5,159 | +3.22% | 109.1만 |
|---|
| 2026.07.16 | ₩5,775 | ₩5,775 | ₩4,864 | ₩5,239 | -9.28% | 121.8만 |
|---|
| 2026.07.15 | ₩6,399 | ₩6,633 | ₩5,869 | ₩5,909 | -7.64% | 75.4만 |
|---|
| 2026.07.14 | ₩6,231 | ₩6,419 | ₩6,084 | ₩6,311 | +1.29% | 55.5만 |
|---|
| 2026.07.13 | ₩6,486 | ₩6,660 | ₩5,715 | ₩6,097 | -5.99% | 138.5만 |
|---|
| 2026.07.10 | ₩6,365 | ₩7,028 | ₩6,003 | ₩7,008 | +10.11% | 214.3만 |
|---|
| 2026.07.09 | ₩6,097 | ₩6,338 | ₩5,889 | ₩6,177 | +1.32% | 55만 |
|---|
| 2026.07.08 | ₩5,601 | ₩6,064 | ₩5,601 | ₩5,909 | +5.50% | 65.4만 |
|---|
| 2026.07.07 | ₩6,231 | ₩6,285 | ₩5,521 | ₩5,976 | -4.09% | 119.9만 |
|---|
| 2026.07.06 | ₩6,298 | ₩6,834 | ₩6,052 | ₩6,445 | +2.34% | 99.9만 |
|---|
| 2026.07.02 | ₩6,620 | ₩6,821 | ₩6,110 | ₩6,271 | -5.26% | 103.3만 |
|---|
| 2026.07.01 | ₩6,767 | ₩6,968 | ₩6,325 | ₩6,646 | -1.78% | 128.5만 |
|---|
| 2026.06.30 | ₩7,169 | ₩7,463 | ₩6,727 | ₩6,928 | -3.36% | 146.7만 |
|---|
| 2026.06.29 | ₩7,732 | ₩7,995 | ₩6,941 | ₩7,156 | -7.45% | 176.6만 |
|---|
| 2026.06.26 | ₩7,276 | ₩8,335 | ₩7,276 | ₩7,732 | +6.26% | 146.6만 |
|---|
| 2026.06.25 | ₩7,397 | ₩7,879 | ₩6,888 | ₩7,518 | +1.63% | 168.3만 |
|---|
| 2026.06.24 | ₩7,518 | ₩7,692 | ₩7,035 | ₩7,397 | -1.60% | 99.8만 |
|---|
| 2026.06.23 | ₩7,397 | ₩8,094 | ₩7,370 | ₩7,504 | +1.45% | 114.5만 |
|---|
| 2026.06.22 | ₩7,384 | ₩8,362 | ₩7,169 | ₩7,866 | +6.53% | 186.4만 |
|---|
| 2026.06.18 | ₩7,799 | ₩7,866 | ₩6,888 | ₩7,303 | -6.36% | 227.2만 |
|---|
| 2026.06.17 | ₩7,839 | ₩8,040 | ₩7,330 | ₩7,397 | -5.64% | 155.5만 |
|---|
| 2026.06.16 | ₩6,861 | ₩8,281 | ₩6,821 | ₩7,678 | +11.91% | 317.6만 |
|---|
| 2026.06.15 | ₩6,673 | ₩7,357 | ₩6,191 | ₩7,022 | +5.22% | 265.1만 |
|---|
| 2026.06.12 | ₩6,338 | ₩6,714 | ₩6,164 | ₩6,392 | +0.85% | 87.4만 |
|---|
| 2026.06.11 | ₩6,325 | ₩6,641 | ₩5,856 | ₩6,365 | +0.64% | 106.2만 |
|---|
| 2026.06.10 | ₩6,271 | ₩6,968 | ₩6,073 | ₩6,352 | +1.28% | 109.2만 |
|---|
| 2026.06.09 | ₩6,445 | ₩6,834 | ₩5,762 | ₩6,378 | -1.04% | 213.8만 |
|---|
| 2026.06.08 | ₩6,539 | ₩6,646 | ₩5,963 | ₩6,392 | -2.25% | 107.2만 |
|---|
| 2026.06.05 | ₩7,384 | ₩7,544 | ₩5,842 | ₩6,164 | -16.52% | 227.8만 |
|---|
| 2026.06.04 | ₩7,075 | ₩8,013 | ₩6,767 | ₩7,839 | +10.80% | 132.2만 |
|---|
| 2026.06.03 | ₩8,603 | ₩8,938 | ₩7,665 | ₩7,692 | -10.59% | 197만 |
|---|
| 2026.06.02 | ₩8,643 | ₩9,079 | ₩8,188 | ₩8,523 | -1.40% | 177만 |
|---|
| 2026.06.01 | ₩8,040 | ₩9,193 | ₩7,839 | ₩8,844 | +10.00% | 272.2만 |
|---|
| 2026.05.29 | ₩7,598 | ₩8,549 | ₩7,077 | ₩8,362 | +10.05% | 469만 |
|---|
| 2026.05.28 | ₩6,566 | ₩7,625 | ₩6,164 | ₩7,558 | +15.10% | 272만 |
|---|
| 2026.05.27 | ₩6,533 | ₩7,263 | ₩6,345 | ₩6,687 | +2.36% | 310.7만 |
|---|
| 2026.05.26 | ₩6,365 | ₩6,378 | ₩5,588 | ₩6,057 | -4.84% | 233.9만 |
|---|
| 2026.05.22 | ₩6,714 | ₩6,714 | ₩6,030 | ₩6,258 | -6.79% | 200만 |
|---|
| 2026.05.21 | ₩6,043 | ₩7,181 | ₩5,990 | ₩6,915 | +14.41% | 355.6만 |
|---|
| 2026.05.20 | ₩6,244 | ₩6,244 | ₩5,628 | ₩5,936 | -4.94% | 130만 |
|---|
| 2026.05.19 | ₩6,298 | ₩6,563 | ₩5,762 | ₩6,177 | -1.91% | 142.9만 |
|---|
| 2026.05.18 | ₩6,566 | ₩6,995 | ₩6,164 | ₩6,459 | -1.63% | 229.7만 |
|---|
| 2026.05.15 | ₩6,218 | ₩6,271 | ₩5,373 | ₩6,084 | -2.16% | 291.7만 |
|---|
| 2026.05.14 | ₩5,896 | ₩7,035 | ₩5,631 | ₩6,606 | +12.05% | 447.5만 |
|---|
| 2026.05.13 | ₩4,382 | ₩5,990 | ₩4,251 | ₩5,668 | +29.36% | 545.3만 |
|---|
| 2026.05.12 | ₩4,301 | ₩4,301 | ₩3,940 | ₩4,194 | -2.49% | 85.5만 |
|---|
| 2026.05.11 | ₩4,060 | ₩4,583 | ₩3,985 | ₩4,315 | +6.27% | 134.9만 |
|---|
| 2026.05.08 | ₩4,020 | ₩4,181 | ₩3,873 | ₩4,047 | +0.67% | 74.4만 |
|---|
| 2026.05.07 | ₩4,194 | ₩4,194 | ₩3,953 | ₩4,033 | -3.83% | 88.7만 |
|---|
| 2026.05.06 | ₩4,489 | ₩4,489 | ₩4,154 | ₩4,167 | -7.16% | 63.9만 |
|---|
| 2026.05.05 | ₩4,033 | ₩4,489 | ₩3,917 | ₩4,435 | +9.97% | 115.5만 |
|---|
| 2026.05.04 | ₩4,194 | ₩4,208 | ₩3,819 | ₩3,899 | -7.03% | 65.7만 |
|---|
| 2026.05.01 | ₩4,355 | ₩4,516 | ₩4,087 | ₩4,275 | -1.85% | 73.5만 |
|---|
| 2026.04.30 | ₩4,067 | ₩4,663 | ₩4,047 | ₩4,449 | +9.39% | 77.1만 |
|---|
| 2026.04.29 | ₩4,288 | ₩4,382 | ₩3,859 | ₩4,141 | -3.44% | 63.9만 |
|---|
| 2026.04.28 | ₩4,556 | ₩4,556 | ₩4,181 | ₩4,208 | -7.65% | 52.4만 |
|---|
| 2026.04.27 | ₩4,730 | ₩4,764 | ₩4,060 | ₩4,556 | -3.68% | 163.5만 |
|---|
| 2026.04.24 | ₩5,065 | ₩5,722 | ₩4,355 | ₩4,663 | -7.94% | 423.9만 |
|---|
| 2026.04.23 | ₩4,047 | ₩4,958 | ₩3,926 | ₩4,677 | +15.56% | 367.2만 |
|---|
| 2026.04.22 | ₩3,792 | ₩4,033 | ₩3,618 | ₩4,007 | +5.65% | 203.2만 |
|---|
| 2026.04.21 | ₩4,154 | ₩4,509 | ₩3,618 | ₩3,645 | -12.26% | 253.1만 |
|---|
| 2026.04.20 | ₩4,154 | ₩4,323 | ₩4,047 | ₩4,167 | +0.32% | 29.4만 |
|---|
| 2026.04.17 | ₩4,127 | ₩4,690 | ₩4,100 | ₩4,288 | +3.90% | 131.6만 |
|---|
| 2026.04.16 | ₩3,578 | ₩3,806 | ₩3,484 | ₩3,779 | +5.62% | 29.2만 |
|---|
| 2026.04.15 | ₩3,591 | ₩3,631 | ₩3,390 | ₩3,578 | -0.37% | 19.4만 |
|---|
| 2026.04.14 | ₩3,484 | ₩3,672 | ₩3,296 | ₩3,591 | +3.08% | 26.3만 |
|---|
| 2026.04.13 | ₩3,350 | ₩3,558 | ₩3,243 | ₩3,417 | +2.00% | 26.9만 |
|---|
| 2026.04.10 | ₩3,256 | ₩3,404 | ₩3,176 | ₩3,216 | -1.23% | 15.8만 |
|---|
| 2026.04.09 | ₩3,122 | ₩3,404 | ₩3,082 | ₩3,256 | +4.29% | 17.3만 |
|---|
| 2026.04.08 | ₩3,390 | ₩3,444 | ₩3,122 | ₩3,122 | -7.91% | 25.7만 |
|---|
| 2026.04.07 | ₩2,975 | ₩3,370 | ₩2,881 | ₩3,216 | +8.11% | 64.2만 |
|---|
| 2026.04.06 | ₩2,827 | ₩2,948 | ₩2,787 | ₩2,854 | +0.95% | 17.4만 |
|---|
| 2026.04.02 | ₩2,734 | ₩2,854 | ₩2,640 | ₩2,814 | +2.94% | 27만 |
|---|
| 2026.04.01 | ₩3,149 | ₩3,203 | ₩2,760 | ₩2,787 | -11.49% | 54.3만 |
|---|
| 2026.03.31 | ₩3,122 | ₩3,270 | ₩2,961 | ₩3,082 | -1.29% | 38.6만 |
|---|
| 2026.03.30 | ₩3,350 | ₩3,444 | ₩2,948 | ₩3,015 | -10.00% | 45만 |
|---|
| 2026.03.27 | ₩3,531 | ₩3,752 | ₩3,256 | ₩3,377 | -4.36% | 44.7만 |
|---|
| 2026.03.26 | ₩3,672 | ₩3,953 | ₩3,484 | ₩3,591 | -2.19% | 73.7만 |
|---|
| 2026.03.25 | ₩3,216 | ₩4,127 | ₩3,176 | ₩3,832 | +19.17% | 341.1만 |
|---|
| 2026.03.24 | ₩3,176 | ₩3,551 | ₩2,894 | ₩2,894 | -8.86% | 62.3만 |
|---|
| 2026.03.23 | ₩3,122 | ₩3,390 | ₩3,069 | ₩3,136 | +0.43% | 36.4만 |
|---|
| 2026.03.20 | ₩3,136 | ₩3,350 | ₩3,002 | ₩3,002 | -4.27% | 31만 |
|---|
| 2026.03.19 | ₩3,270 | ₩3,346 | ₩2,948 | ₩3,176 | -2.87% | 31.2만 |
|---|
| 2026.03.18 | ₩2,988 | ₩3,605 | ₩2,941 | ₩3,270 | +9.42% | 155.6만 |
|---|
| 2026.03.17 | ₩2,533 | ₩3,149 | ₩2,533 | ₩2,760 | +8.99% | 70.7만 |
|---|
| 2026.03.16 | ₩2,492 | ₩2,606 | ₩2,265 | ₩2,533 | +1.61% | 52.2만 |
|---|
| 2026.03.13 | ₩2,626 | ₩2,894 | ₩2,559 | ₩2,774 | +5.61% | 60.8만 |
|---|
| 2026.03.12 | ₩2,559 | ₩2,667 | ₩2,472 | ₩2,506 | -2.09% | 21.6만 |
|---|
| 2026.03.11 | ₩2,626 | ₩2,814 | ₩2,546 | ₩2,626 | 0.00% | 34.8만 |
|---|
| 2026.03.10 | ₩2,653 | ₩2,734 | ₩2,506 | ₩2,600 | -2.02% | 39.7만 |
|---|
| 2026.03.09 | ₩2,653 | ₩2,841 | ₩2,452 | ₩2,519 | -5.05% | 80만 |
|---|
| 2026.03.06 | ₩2,787 | ₩2,908 | ₩2,680 | ₩2,680 | -3.85% | 23만 |
|---|
| 2026.03.05 | ₩2,787 | ₩3,015 | ₩2,700 | ₩2,787 | 0.00% | 26.1만 |
|---|
| 2026.03.04 | ₩2,881 | ₩2,948 | ₩2,693 | ₩2,868 | -0.47% | 44.5만 |
|---|
| 2026.03.03 | ₩3,055 | ₩3,082 | ₩2,841 | ₩2,894 | -5.26% | 45.8만 |
|---|
| 2026.03.02 | ₩3,109 | ₩3,309 | ₩3,015 | ₩3,149 | +1.29% | 49만 |
|---|
| 2026.02.27 | ₩3,189 | ₩3,591 | ₩3,136 | ₩3,162 | -0.84% | 55.3만 |
|---|
| 2026.02.26 | ₩3,685 | ₩3,873 | ₩3,015 | ₩3,189 | -13.45% | 93.3만 |
|---|
| 2026.02.25 | ₩3,524 | ₩3,743 | ₩3,497 | ₩3,618 | +2.66% | 50만 |
|---|
| 2026.02.24 | ₩3,551 | ₩3,873 | ₩3,377 | ₩3,497 | -1.51% | 113.8만 |
|---|
| 2026.02.23 | ₩3,109 | ₩3,953 | ₩3,095 | ₩3,444 | +10.78% | 218.4만 |
|---|
| 2026.02.20 | ₩3,229 | ₩3,268 | ₩2,827 | ₩3,176 | -1.66% | 103.5만 |
|---|
| 2026.02.19 | ₩3,631 | ₩3,779 | ₩3,162 | ₩3,283 | -9.59% | 158.3만 |
|---|
| 2026.02.18 | ₩3,658 | ₩4,489 | ₩3,404 | ₩3,792 | +3.66% | 395.7만 |
|---|
| 2026.02.17 | ₩2,928 | ₩3,850 | ₩2,747 | ₩3,270 | +11.67% | 397.6만 |
|---|
| 2026.02.13 | ₩1,997 | ₩2,976 | ₩1,997 | ₩2,827 | +41.61% | 720.9만 |
|---|
| 2026.02.12 | ₩1,809 | ₩2,117 | ₩1,662 | ₩1,903 | +5.19% | 213.1만 |
|---|
| 2026.02.11 | ₩1,782 | ₩1,796 | ₩1,648 | ₩1,769 | -0.75% | 16.9만 |
|---|
| 2026.02.10 | ₩1,889 | ₩1,916 | ₩1,742 | ₩1,796 | -4.96% | 35.2만 |
|---|
| 2026.02.09 | ₩1,930 | ₩1,997 | ₩1,755 | ₩1,903 | -1.39% | 33.3만 |
|---|
| 2026.02.06 | ₩1,755 | ₩1,997 | ₩1,702 | ₩1,930 | +9.92% | 62.8만 |
|---|
| 2026.02.05 | ₩2,144 | ₩2,211 | ₩1,608 | ₩1,621 | -24.37% | 97.6만 |
|---|
| 2026.02.04 | ₩2,358 | ₩2,412 | ₩2,037 | ₩2,184 | -7.39% | 372.4만 |
|---|
| 2026.02.03 | ₩2,546 | ₩2,546 | ₩2,137 | ₩2,305 | -9.47% | 45.4만 |
|---|
| 2026.02.02 | ₩2,707 | ₩2,720 | ₩2,365 | ₩2,405 | -11.14% | 41만 |
|---|
| 2026.01.30 | ₩2,734 | ₩2,827 | ₩2,707 | ₩2,760 | +0.98% | 22.3만 |
|---|
| 2026.01.29 | ₩2,921 | ₩3,008 | ₩2,680 | ₩2,760 | -5.50% | 43.2만 |
|---|
| 2026.01.28 | ₩3,015 | ₩3,055 | ₩2,908 | ₩2,988 | -0.89% | 17.2만 |
|---|
| 2026.01.27 | ₩3,002 | ₩3,055 | ₩2,854 | ₩3,015 | +0.45% | 25.5만 |
|---|
| 2026.01.26 | ₩3,069 | ₩3,149 | ₩2,975 | ₩3,002 | -2.18% | 15.5만 |
|---|
| 2026.01.23 | ₩3,136 | ₩3,229 | ₩2,992 | ₩3,069 | -2.14% | 16.2만 |
|---|
| 2026.01.22 | ₩2,935 | ₩3,350 | ₩2,834 | ₩3,196 | +8.90% | 195.1만 |
|---|
| 2026.01.21 | ₩3,109 | ₩3,243 | ₩3,095 | ₩3,162 | +1.72% | 18.9만 |
|---|
| 2026.01.20 | ₩3,350 | ₩3,404 | ₩3,109 | ₩3,109 | -7.20% | 37.8만 |
|---|
| 2026.01.16 | ₩3,672 | ₩3,806 | ₩3,296 | ₩3,484 | -5.11% | 59.7만 |
|---|
| 2026.01.15 | ₩3,926 | ₩3,966 | ₩3,631 | ₩3,645 | -7.17% | 22.8만 |
|---|
| 2026.01.14 | ₩3,645 | ₩4,020 | ₩3,564 | ₩3,993 | +9.56% | 29.3만 |
|---|
| 2026.01.13 | ₩3,578 | ₩3,765 | ₩3,564 | ₩3,645 | +1.87% | 18.1만 |
|---|
| 2026.01.12 | ₩3,390 | ₩3,670 | ₩3,310 | ₩3,605 | +6.32% | 28.4만 |
|---|
| 2026.01.09 | ₩3,524 | ₩3,645 | ₩3,337 | ₩3,404 | -3.42% | 22.6만 |
|---|
| 2026.01.08 | ₩3,323 | ₩3,511 | ₩3,256 | ₩3,430 | +3.23% | 17.3만 |
|---|
| 2026.01.07 | ₩3,457 | ₩3,551 | ₩3,330 | ₩3,363 | -2.71% | 25.6만 |
|---|
| 2026.01.06 | ₩3,605 | ₩3,631 | ₩3,404 | ₩3,564 | -1.12% | 31.4만 |
|---|
| 2026.01.05 | ₩3,310 | ₩3,678 | ₩3,236 | ₩3,631 | +9.72% | 48.3만 |
|---|
| 2026.01.02 | ₩3,162 | ₩3,323 | ₩3,109 | ₩3,283 | +3.81% | 35.1만 |
|---|
| 2025.12.31 | ₩3,095 | ₩3,229 | ₩3,008 | ₩3,035 | -1.95% | 38.7만 |
|---|
| 2025.12.30 | ₩3,645 | ₩3,685 | ₩3,109 | ₩3,162 | -13.24% | 128.7만 |
|---|
| 2025.12.29 | ₩3,283 | ₩3,752 | ₩3,276 | ₩3,564 | +8.57% | 69.4만 |
|---|
| 2025.12.26 | ₩3,162 | ₩3,350 | ₩3,149 | ₩3,270 | +3.39% | 22.2만 |
|---|
| 2025.12.24 | ₩3,162 | ₩3,242 | ₩3,051 | ₩3,162 | 0.00% | 19.4만 |
|---|
| 2025.12.23 | ₩3,390 | ₩3,484 | ₩3,176 | ₩3,189 | -5.93% | 42.4만 |
|---|
| 2025.12.22 | ₩3,618 | ₩3,685 | ₩3,337 | ₩3,377 | -6.67% | 30.4만 |
|---|
| 2025.12.19 | ₩3,859 | ₩4,007 | ₩3,444 | ₩3,605 | -6.60% | 50.5만 |
|---|
| 2025.12.18 | ₩3,966 | ₩4,020 | ₩3,698 | ₩3,832 | -3.38% | 19.7만 |
|---|
| 2025.12.17 | ₩4,234 | ₩4,247 | ₩3,792 | ₩3,792 | -10.44% | 34.2만 |
|---|
| 2025.12.16 | ₩3,551 | ₩4,395 | ₩3,551 | ₩4,288 | +20.75% | 76.7만 |
|---|
| 2025.12.15 | ₩3,819 | ₩3,940 | ₩3,471 | ₩3,511 | -8.07% | 46.7만 |
|---|
| 2025.12.12 | ₩4,100 | ₩4,288 | ₩3,712 | ₩3,859 | -5.88% | 372.4만 |
|---|
| 2025.12.11 | ₩3,497 | ₩3,564 | ₩3,176 | ₩3,404 | -2.68% | 49.6만 |
|---|
| 2025.12.10 | ₩3,631 | ₩3,658 | ₩3,430 | ₩3,564 | -1.85% | 16.5만 |
|---|
| 2025.12.09 | ₩3,444 | ₩3,725 | ₩3,310 | ₩3,685 | +7.00% | 24.6만 |
|---|
| 2025.12.08 | ₩3,363 | ₩3,471 | ₩3,283 | ₩3,404 | +1.20% | 14만 |
|---|
| 2025.12.05 | ₩3,538 | ₩3,551 | ₩3,323 | ₩3,350 | -5.30% | 17.1만 |
|---|
| 2025.12.04 | ₩3,484 | ₩3,578 | ₩3,363 | ₩3,564 | +2.31% | 14.1만 |
|---|
| 2025.12.03 | ₩3,417 | ₩3,564 | ₩3,270 | ₩3,524 | +3.14% | 17.3만 |
|---|
| 2025.12.02 | ₩3,229 | ₩3,464 | ₩3,229 | ₩3,363 | +4.15% | 25만 |
|---|
| 2025.12.01 | ₩3,350 | ₩3,363 | ₩3,152 | ₩3,162 | -5.60% | 20.6만 |
|---|
| 2025.11.28 | ₩3,471 | ₩3,739 | ₩3,444 | ₩3,524 | +1.54% | 14.5만 |
|---|
| 2025.11.26 | ₩3,350 | ₩3,538 | ₩3,283 | ₩3,404 | +1.60% | 22.5만 |
|---|
| 2025.11.25 | ₩3,176 | ₩3,444 | ₩3,109 | ₩3,283 | +3.38% | 37.4만 |
|---|
| 2025.11.24 | ₩3,042 | ₩3,350 | ₩3,015 | ₩3,256 | +7.05% | 48.1만 |
|---|
| 2025.11.21 | ₩2,841 | ₩3,082 | ₩2,774 | ₩3,028 | +6.60% | 33.6만 |
|---|
| 2025.11.20 | ₩3,082 | ₩3,259 | ₩2,747 | ₩2,787 | -9.57% | 64.5만 |
|---|
| 2025.11.19 | ₩3,457 | ₩3,535 | ₩3,015 | ₩3,069 | -11.24% | 42.9만 |
|---|
| 2025.11.18 | ₩3,471 | ₩3,544 | ₩3,323 | ₩3,457 | -0.39% | 56.7만 |
|---|
| 2025.11.17 | ₩4,074 | ₩4,146 | ₩3,216 | ₩3,404 | -16.45% | 88.9만 |
|---|
| 2025.11.14 | ₩4,154 | ₩4,389 | ₩4,070 | ₩4,127 | -0.65% | 25.7만 |
|---|
| 2025.11.13 | ₩4,409 | ₩4,476 | ₩4,100 | ₩4,248 | -3.65% | 37.4만 |
|---|
| 2025.11.12 | ₩4,234 | ₩4,556 | ₩4,087 | ₩4,516 | +6.65% | 59.2만 |
|---|
| 2025.11.11 | ₩4,636 | ₩4,693 | ₩4,047 | ₩4,154 | -10.40% | 40.3만 |
|---|
| 2025.11.10 | ₩4,529 | ₩4,878 | ₩4,395 | ₩4,811 | +6.21% | 34.4만 |
|---|
| 2025.11.07 | ₩4,127 | ₩4,623 | ₩4,074 | ₩4,301 | +4.22% | 69.8만 |
|---|
| 2025.11.06 | ₩4,248 | ₩4,543 | ₩3,966 | ₩4,248 | 0.00% | 70.7만 |
|---|
| 2025.11.05 | ₩4,690 | ₩4,690 | ₩4,087 | ₩4,127 | -12.00% | 48.2만 |
|---|
| 2025.11.04 | ₩4,422 | ₩4,697 | ₩4,167 | ₩4,208 | -4.85% | 46만 |
|---|
| 2025.11.03 | ₩4,462 | ₩5,012 | ₩4,047 | ₩4,690 | +5.11% | 133.7만 |
|---|
| 2025.10.31 | ₩6,097 | ₩6,168 | ₩3,685 | ₩3,953 | -35.16% | 217.2만 |
|---|
| 2025.10.30 | ₩6,352 | ₩6,352 | ₩5,990 | ₩6,084 | -4.22% | 17.1만 |
|---|
| 2025.10.29 | ₩6,365 | ₩6,660 | ₩6,177 | ₩6,311 | -0.84% | 26만 |
|---|
| 2025.10.28 | ₩6,526 | ₩6,526 | ₩6,244 | ₩6,311 | -3.29% | 17.6만 |
|---|
| 2025.10.27 | ₩6,848 | ₩6,861 | ₩6,459 | ₩6,512 | -4.89% | 28.3만 |
|---|
| 2025.10.24 | ₩6,271 | ₩7,049 | ₩6,184 | ₩6,593 | +5.13% | 83.5만 |
|---|
| 2025.10.23 | ₩5,735 | ₩6,332 | ₩5,696 | ₩6,137 | +7.01% | 49.6만 |
|---|
| 2025.10.22 | ₩5,963 | ₩6,030 | ₩5,561 | ₩5,668 | -4.94% | 34.3만 |
|---|
| 2025.10.21 | ₩5,829 | ₩6,365 | ₩5,615 | ₩6,164 | +5.75% | 58.8만 |
|---|
| 2025.10.20 | ₩5,936 | ₩6,177 | ₩5,749 | ₩5,963 | +0.45% | 44.8만 |
|---|
| 2025.10.17 | ₩5,561 | ₩5,856 | ₩5,333 | ₩5,856 | +5.30% | 52.9만 |
|---|
| 2025.10.16 | ₩5,896 | ₩5,963 | ₩5,588 | ₩5,695 | -3.41% | 61.8만 |
|---|
| 2025.10.15 | ₩6,030 | ₩6,405 | ₩5,789 | ₩5,869 | -2.67% | 65만 |
|---|
| 2025.10.14 | ₩6,164 | ₩6,378 | ₩6,043 | ₩6,177 | +0.22% | 38.9만 |
|---|
| 2025.10.13 | ₩6,271 | ₩6,566 | ₩6,177 | ₩6,378 | +1.71% | 44.4만 |
|---|
| 2025.10.10 | ₩6,566 | ₩6,814 | ₩6,164 | ₩6,258 | -4.69% | 59.9만 |
|---|