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 | ₩4,268 | ₩4,308 | ₩4,108 | ₩4,135 | -3.13% | 25.2만 |
| 2026.10.08 | ₩4,242 | ₩4,335 | ₩4,095 | ₩4,295 | +1.26% | 42.3만 |
| 2026.10.07 | ₩4,335 | ₩4,368 | ₩4,200 | ₩4,335 | 0.00% | 25.4만 |
| 2026.10.06 | ₩4,495 | ₩4,575 | ₩4,335 | ₩4,388 | -2.37% | 29.1만 |
| 2026.10.05 | ₩4,468 | ₩4,538 | ₩4,402 | ₩4,482 | +0.30% | 22.4만 |
| 2026.10.02 | ₩4,322 | ₩4,589 | ₩4,308 | ₩4,482 | +3.70% | 57.9만 |
| 2026.10.01 | ₩4,909 | ₩4,935 | ₩4,095 | ₩4,202 | -14.40% | 128.4만 |
| 2026.09.30 | ₩5,075 | ₩5,202 | ₩4,855 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,922 |
| -3.02% |
| 34.3만 |
| 2026.09.29 | ₩5,289 | ₩5,349 | ₩4,842 | ₩4,909 | -7.19% | 75.8만 |
|---|
| 2026.09.28 | ₩5,416 | ₩5,522 | ₩5,215 | ₩5,255 | -2.96% | 37.3만 |
|---|
| 2026.09.25 | ₩5,496 | ₩5,589 | ₩5,309 | ₩5,496 | 0.00% | 31.9만 |
|---|
| 2026.09.24 | ₩5,215 | ₩5,456 | ₩5,102 | ₩5,422 | +3.96% | 39.3만 |
|---|
| 2026.09.23 | ₩5,135 | ₩5,482 | ₩5,002 | ₩5,149 | +0.26% | 31.7만 |
|---|
| 2026.09.22 | ₩5,122 | ₩5,396 | ₩5,122 | ₩5,135 | +0.26% | 51.4만 |
|---|
| 2026.09.21 | ₩5,175 | ₩5,309 | ₩4,989 | ₩5,149 | -0.52% | 41.5만 |
|---|
| 2026.09.18 | ₩5,082 | ₩5,215 | ₩4,869 | ₩5,149 | +1.31% | 41.6만 |
|---|
| 2026.09.17 | ₩5,109 | ₩5,242 | ₩4,949 | ₩4,975 | -2.61% | 15만 |
|---|
| 2026.09.16 | ₩5,042 | ₩5,175 | ₩4,649 | ₩5,002 | -0.79% | 44.2만 |
|---|
| 2026.09.15 | ₩5,149 | ₩5,282 | ₩4,989 | ₩5,015 | -2.59% | 23.4만 |
|---|
| 2026.09.14 | ₩5,175 | ₩5,229 | ₩5,082 | ₩5,202 | +0.52% | 24.9만 |
|---|
| 2026.09.11 | ₩5,482 | ₩5,549 | ₩5,282 | ₩5,322 | -2.92% | 22만 |
|---|
| 2026.09.10 | ₩5,429 | ₩5,496 | ₩5,242 | ₩5,362 | -1.23% | 19.9만 |
|---|
| 2026.09.09 | ₩5,536 | ₩5,776 | ₩5,429 | ₩5,536 | 0.00% | 25만 |
|---|
| 2026.09.08 | ₩5,215 | ₩5,722 | ₩5,207 | ₩5,429 | +4.09% | 31.8만 |
|---|
| 2026.09.04 | ₩5,082 | ₩5,229 | ₩5,069 | ₩5,189 | +2.10% | 20.1만 |
|---|
| 2026.09.03 | ₩5,195 | ₩5,255 | ₩5,009 | ₩5,229 | +0.64% | 61.6만 |
|---|
| 2026.09.02 | ₩5,069 | ₩5,275 | ₩4,975 | ₩5,175 | +2.11% | 27만 |
|---|
| 2026.09.01 | ₩5,349 | ₩5,349 | ₩5,029 | ₩5,082 | -4.99% | 25.5만 |
|---|
| 2026.08.31 | ₩5,429 | ₩5,522 | ₩5,336 | ₩5,429 | 0.00% | 17만 |
|---|
| 2026.08.28 | ₩5,709 | ₩5,829 | ₩5,389 | ₩5,416 | -5.14% | 21.9만 |
|---|
| 2026.08.27 | ₩5,656 | ₩5,842 | ₩5,656 | ₩5,709 | +0.94% | 36.1만 |
|---|
| 2026.08.26 | ₩5,602 | ₩5,736 | ₩5,442 | ₩5,609 | +0.12% | 40만 |
|---|
| 2026.08.25 | ₩5,802 | ₩6,002 | ₩5,549 | ₩5,562 | -4.14% | 33.7만 |
|---|
| 2026.08.24 | ₩5,762 | ₩5,909 | ₩5,509 | ₩5,802 | +0.69% | 36.1만 |
|---|
| 2026.08.21 | ₩5,682 | ₩5,842 | ₩5,570 | ₩5,816 | +2.35% | 28.5만 |
|---|
| 2026.08.20 | ₩5,802 | ₩5,889 | ₩5,482 | ₩5,616 | -3.22% | 43.4만 |
|---|
| 2026.08.19 | ₩5,882 | ₩6,029 | ₩5,616 | ₩5,816 | -1.13% | 27.8만 |
|---|
| 2026.08.18 | ₩6,303 | ₩6,424 | ₩5,842 | ₩5,869 | -6.88% | 56.9만 |
|---|
| 2026.08.17 | ₩6,656 | ₩6,869 | ₩6,363 | ₩6,536 | -1.80% | 121.1만 |
|---|
| 2026.08.14 | ₩6,189 | ₩6,603 | ₩6,069 | ₩6,496 | +4.96% | 57.9만 |
|---|
| 2026.08.13 | ₩5,642 | ₩6,403 | ₩5,602 | ₩6,123 | +8.51% | 112.8만 |
|---|
| 2026.08.12 | ₩5,402 | ₩5,696 | ₩5,329 | ₩5,629 | +4.20% | 28.6만 |
|---|
| 2026.08.11 | ₩5,336 | ₩5,469 | ₩5,229 | ₩5,402 | +1.25% | 19.6만 |
|---|
| 2026.08.10 | ₩5,349 | ₩5,393 | ₩5,109 | ₩5,255 | -1.75% | 30.8만 |
|---|
| 2026.08.07 | ₩5,242 | ₩5,549 | ₩5,082 | ₩5,389 | +2.80% | 42만 |
|---|
| 2026.08.06 | ₩5,042 | ₩5,309 | ₩4,949 | ₩5,109 | +1.32% | 39.5만 |
|---|
| 2026.08.05 | ₩5,202 | ₩5,262 | ₩4,989 | ₩5,042 | -3.08% | 57.7만 |
|---|
| 2026.08.04 | ₩5,029 | ₩5,273 | ₩4,869 | ₩5,202 | +3.45% | 48.6만 |
|---|
| 2026.08.03 | ₩4,669 | ₩5,029 | ₩4,535 | ₩4,975 | +6.57% | 57.9만 |
|---|
| 2026.07.31 | ₩4,869 | ₩5,042 | ₩4,669 | ₩4,762 | -2.19% | 42.2만 |
|---|
| 2026.07.30 | ₩4,335 | ₩4,869 | ₩4,335 | ₩4,722 | +8.92% | 80.6만 |
|---|
| 2026.07.29 | ₩5,175 | ₩5,562 | ₩4,215 | ₩4,228 | -18.30% | 135.4만 |
|---|
| 2026.07.28 | ₩5,162 | ₩5,229 | ₩4,895 | ₩5,175 | +0.26% | 35.6만 |
|---|
| 2026.07.27 | ₩5,682 | ₩5,829 | ₩4,989 | ₩5,222 | -8.10% | 55.6만 |
|---|
| 2026.07.24 | ₩5,282 | ₩5,709 | ₩5,082 | ₩5,696 | +7.83% | 113.7만 |
|---|
| 2026.07.23 | ₩5,122 | ₩5,322 | ₩4,989 | ₩5,215 | +1.82% | 129.8만 |
|---|
| 2026.07.22 | ₩5,269 | ₩5,562 | ₩5,082 | ₩5,202 | -1.27% | 52.3만 |
|---|
| 2026.07.21 | ₩5,055 | ₩5,496 | ₩4,935 | ₩5,442 | +7.65% | 92.5만 |
|---|
| 2026.07.20 | ₩5,122 | ₩5,336 | ₩4,855 | ₩5,055 | -1.30% | 89.7만 |
|---|
| 2026.07.17 | ₩4,975 | ₩5,349 | ₩4,722 | ₩5,135 | +3.22% | 109.1만 |
|---|
| 2026.07.16 | ₩5,749 | ₩5,749 | ₩4,842 | ₩5,215 | -9.28% | 121.8만 |
|---|
| 2026.07.15 | ₩6,369 | ₩6,603 | ₩5,842 | ₩5,882 | -7.64% | 75.4만 |
|---|
| 2026.07.14 | ₩6,203 | ₩6,389 | ₩6,056 | ₩6,283 | +1.29% | 55.5만 |
|---|
| 2026.07.13 | ₩6,456 | ₩6,629 | ₩5,689 | ₩6,069 | -5.99% | 138.5만 |
|---|
| 2026.07.10 | ₩6,336 | ₩6,996 | ₩5,976 | ₩6,976 | +10.11% | 214.3만 |
|---|
| 2026.07.09 | ₩6,069 | ₩6,309 | ₩5,862 | ₩6,149 | +1.32% | 55만 |
|---|
| 2026.07.08 | ₩5,576 | ₩6,036 | ₩5,576 | ₩5,882 | +5.50% | 65.4만 |
|---|
| 2026.07.07 | ₩6,203 | ₩6,256 | ₩5,496 | ₩5,949 | -4.09% | 119.9만 |
|---|
| 2026.07.06 | ₩6,269 | ₩6,803 | ₩6,024 | ₩6,416 | +2.34% | 99.9만 |
|---|
| 2026.07.02 | ₩6,589 | ₩6,789 | ₩6,082 | ₩6,243 | -5.26% | 103.3만 |
|---|
| 2026.07.01 | ₩6,736 | ₩6,936 | ₩6,296 | ₩6,616 | -1.78% | 128.5만 |
|---|
| 2026.06.30 | ₩7,136 | ₩7,428 | ₩6,696 | ₩6,896 | -3.36% | 146.7만 |
|---|
| 2026.06.29 | ₩7,696 | ₩7,958 | ₩6,909 | ₩7,123 | -7.45% | 176.6만 |
|---|
| 2026.06.26 | ₩7,243 | ₩8,297 | ₩7,243 | ₩7,696 | +6.26% | 146.6만 |
|---|
| 2026.06.25 | ₩7,363 | ₩7,843 | ₩6,856 | ₩7,483 | +1.63% | 168.3만 |
|---|
| 2026.06.24 | ₩7,483 | ₩7,656 | ₩7,003 | ₩7,363 | -1.60% | 99.8만 |
|---|
| 2026.06.23 | ₩7,363 | ₩8,057 | ₩7,336 | ₩7,470 | +1.45% | 114.5만 |
|---|
| 2026.06.22 | ₩7,350 | ₩8,323 | ₩7,136 | ₩7,830 | +6.53% | 186.4만 |
|---|
| 2026.06.18 | ₩7,763 | ₩7,830 | ₩6,856 | ₩7,270 | -6.36% | 227.2만 |
|---|
| 2026.06.17 | ₩7,803 | ₩8,003 | ₩7,296 | ₩7,363 | -5.64% | 155.5만 |
|---|
| 2026.06.16 | ₩6,829 | ₩8,243 | ₩6,789 | ₩7,643 | +11.91% | 317.6만 |
|---|
| 2026.06.15 | ₩6,643 | ₩7,323 | ₩6,163 | ₩6,990 | +5.22% | 265.1만 |
|---|
| 2026.06.12 | ₩6,309 | ₩6,683 | ₩6,136 | ₩6,363 | +0.85% | 87.4만 |
|---|
| 2026.06.11 | ₩6,296 | ₩6,611 | ₩5,829 | ₩6,336 | +0.64% | 106.2만 |
|---|
| 2026.06.10 | ₩6,243 | ₩6,936 | ₩6,045 | ₩6,323 | +1.28% | 109.2만 |
|---|
| 2026.06.09 | ₩6,416 | ₩6,803 | ₩5,736 | ₩6,349 | -1.04% | 213.8만 |
|---|
| 2026.06.08 | ₩6,509 | ₩6,616 | ₩5,936 | ₩6,363 | -2.25% | 107.2만 |
|---|
| 2026.06.05 | ₩7,350 | ₩7,510 | ₩5,816 | ₩6,136 | -16.52% | 227.8만 |
|---|
| 2026.06.04 | ₩7,043 | ₩7,977 | ₩6,736 | ₩7,803 | +10.80% | 132.2만 |
|---|
| 2026.06.03 | ₩8,564 | ₩8,897 | ₩7,630 | ₩7,656 | -10.59% | 197만 |
|---|
| 2026.06.02 | ₩8,604 | ₩9,037 | ₩8,150 | ₩8,483 | -1.40% | 177만 |
|---|
| 2026.06.01 | ₩8,003 | ₩9,150 | ₩7,803 | ₩8,804 | +10.00% | 272.2만 |
|---|
| 2026.05.29 | ₩7,563 | ₩8,510 | ₩7,044 | ₩8,323 | +10.05% | 469만 |
|---|
| 2026.05.28 | ₩6,536 | ₩7,590 | ₩6,136 | ₩7,523 | +15.10% | 272만 |
|---|
| 2026.05.27 | ₩6,503 | ₩7,230 | ₩6,316 | ₩6,656 | +2.36% | 310.7만 |
|---|
| 2026.05.26 | ₩6,336 | ₩6,349 | ₩5,562 | ₩6,029 | -4.84% | 233.9만 |
|---|
| 2026.05.22 | ₩6,683 | ₩6,683 | ₩6,002 | ₩6,229 | -6.79% | 200만 |
|---|
| 2026.05.21 | ₩6,016 | ₩7,148 | ₩5,962 | ₩6,883 | +14.41% | 355.6만 |
|---|
| 2026.05.20 | ₩6,216 | ₩6,216 | ₩5,602 | ₩5,909 | -4.94% | 130만 |
|---|
| 2026.05.19 | ₩6,269 | ₩6,533 | ₩5,736 | ₩6,149 | -1.91% | 142.9만 |
|---|
| 2026.05.18 | ₩6,536 | ₩6,963 | ₩6,136 | ₩6,429 | -1.63% | 229.7만 |
|---|
| 2026.05.15 | ₩6,189 | ₩6,243 | ₩5,349 | ₩6,056 | -2.16% | 291.7만 |
|---|
| 2026.05.14 | ₩5,869 | ₩7,003 | ₩5,605 | ₩6,576 | +12.05% | 447.5만 |
|---|
| 2026.05.13 | ₩4,362 | ₩5,962 | ₩4,231 | ₩5,642 | +29.36% | 545.3만 |
|---|
| 2026.05.12 | ₩4,282 | ₩4,282 | ₩3,922 | ₩4,175 | -2.49% | 85.5만 |
|---|
| 2026.05.11 | ₩4,042 | ₩4,562 | ₩3,967 | ₩4,295 | +6.27% | 134.9만 |
|---|
| 2026.05.08 | ₩4,002 | ₩4,162 | ₩3,855 | ₩4,028 | +0.67% | 74.4만 |
|---|
| 2026.05.07 | ₩4,175 | ₩4,175 | ₩3,935 | ₩4,015 | -3.83% | 88.7만 |
|---|
| 2026.05.06 | ₩4,468 | ₩4,468 | ₩4,135 | ₩4,148 | -7.16% | 63.9만 |
|---|
| 2026.05.05 | ₩4,015 | ₩4,468 | ₩3,899 | ₩4,415 | +9.97% | 115.5만 |
|---|
| 2026.05.04 | ₩4,175 | ₩4,188 | ₩3,802 | ₩3,882 | -7.03% | 65.7만 |
|---|
| 2026.05.01 | ₩4,335 | ₩4,495 | ₩4,068 | ₩4,255 | -1.85% | 73.5만 |
|---|
| 2026.04.30 | ₩4,048 | ₩4,642 | ₩4,028 | ₩4,428 | +9.39% | 77.1만 |
|---|
| 2026.04.29 | ₩4,268 | ₩4,362 | ₩3,842 | ₩4,122 | -3.44% | 63.9만 |
|---|
| 2026.04.28 | ₩4,535 | ₩4,535 | ₩4,162 | ₩4,188 | -7.65% | 52.4만 |
|---|
| 2026.04.27 | ₩4,709 | ₩4,742 | ₩4,042 | ₩4,535 | -3.68% | 163.5만 |
|---|
| 2026.04.24 | ₩5,042 | ₩5,696 | ₩4,335 | ₩4,642 | -7.94% | 423.9만 |
|---|
| 2026.04.23 | ₩4,028 | ₩4,935 | ₩3,908 | ₩4,655 | +15.56% | 367.2만 |
|---|
| 2026.04.22 | ₩3,775 | ₩4,015 | ₩3,601 | ₩3,988 | +5.65% | 203.2만 |
|---|
| 2026.04.21 | ₩4,135 | ₩4,489 | ₩3,601 | ₩3,628 | -12.26% | 253.1만 |
|---|
| 2026.04.20 | ₩4,135 | ₩4,303 | ₩4,028 | ₩4,148 | +0.32% | 29.4만 |
|---|
| 2026.04.17 | ₩4,108 | ₩4,669 | ₩4,082 | ₩4,268 | +3.90% | 131.6만 |
|---|
| 2026.04.16 | ₩3,561 | ₩3,788 | ₩3,468 | ₩3,762 | +5.62% | 29.2만 |
|---|
| 2026.04.15 | ₩3,575 | ₩3,615 | ₩3,375 | ₩3,561 | -0.37% | 19.4만 |
|---|
| 2026.04.14 | ₩3,468 | ₩3,655 | ₩3,281 | ₩3,575 | +3.08% | 26.3만 |
|---|
| 2026.04.13 | ₩3,335 | ₩3,541 | ₩3,228 | ₩3,401 | +2.00% | 26.9만 |
|---|
| 2026.04.10 | ₩3,241 | ₩3,388 | ₩3,161 | ₩3,201 | -1.23% | 15.8만 |
|---|
| 2026.04.09 | ₩3,108 | ₩3,388 | ₩3,068 | ₩3,241 | +4.29% | 17.3만 |
|---|
| 2026.04.08 | ₩3,375 | ₩3,428 | ₩3,108 | ₩3,108 | -7.91% | 25.7만 |
|---|
| 2026.04.07 | ₩2,961 | ₩3,355 | ₩2,868 | ₩3,201 | +8.11% | 64.2만 |
|---|
| 2026.04.06 | ₩2,814 | ₩2,935 | ₩2,774 | ₩2,841 | +0.95% | 17.4만 |
|---|
| 2026.04.02 | ₩2,721 | ₩2,841 | ₩2,628 | ₩2,801 | +2.94% | 27만 |
|---|
| 2026.04.01 | ₩3,135 | ₩3,188 | ₩2,748 | ₩2,774 | -11.49% | 54.3만 |
|---|
| 2026.03.31 | ₩3,108 | ₩3,255 | ₩2,948 | ₩3,068 | -1.29% | 38.6만 |
|---|
| 2026.03.30 | ₩3,335 | ₩3,428 | ₩2,935 | ₩3,001 | -10.00% | 45만 |
|---|
| 2026.03.27 | ₩3,515 | ₩3,735 | ₩3,241 | ₩3,361 | -4.36% | 44.7만 |
|---|
| 2026.03.26 | ₩3,655 | ₩3,935 | ₩3,468 | ₩3,575 | -2.19% | 73.7만 |
|---|
| 2026.03.25 | ₩3,201 | ₩4,108 | ₩3,161 | ₩3,815 | +19.17% | 341.1만 |
|---|
| 2026.03.24 | ₩3,161 | ₩3,535 | ₩2,881 | ₩2,881 | -8.86% | 62.3만 |
|---|
| 2026.03.23 | ₩3,108 | ₩3,375 | ₩3,055 | ₩3,121 | +0.43% | 36.4만 |
|---|
| 2026.03.20 | ₩3,121 | ₩3,335 | ₩2,988 | ₩2,988 | -4.27% | 31만 |
|---|
| 2026.03.19 | ₩3,255 | ₩3,331 | ₩2,935 | ₩3,161 | -2.87% | 31.2만 |
|---|
| 2026.03.18 | ₩2,975 | ₩3,588 | ₩2,928 | ₩3,255 | +9.42% | 155.6만 |
|---|
| 2026.03.17 | ₩2,521 | ₩3,135 | ₩2,521 | ₩2,748 | +8.99% | 70.7만 |
|---|
| 2026.03.16 | ₩2,481 | ₩2,594 | ₩2,254 | ₩2,521 | +1.61% | 52.2만 |
|---|
| 2026.03.13 | ₩2,614 | ₩2,881 | ₩2,548 | ₩2,761 | +5.61% | 60.8만 |
|---|
| 2026.03.12 | ₩2,548 | ₩2,654 | ₩2,461 | ₩2,494 | -2.09% | 21.6만 |
|---|
| 2026.03.11 | ₩2,614 | ₩2,801 | ₩2,534 | ₩2,614 | 0.00% | 34.8만 |
|---|
| 2026.03.10 | ₩2,641 | ₩2,721 | ₩2,494 | ₩2,588 | -2.02% | 39.7만 |
|---|
| 2026.03.09 | ₩2,641 | ₩2,828 | ₩2,441 | ₩2,508 | -5.05% | 80만 |
|---|
| 2026.03.06 | ₩2,774 | ₩2,895 | ₩2,668 | ₩2,668 | -3.85% | 23만 |
|---|
| 2026.03.05 | ₩2,774 | ₩3,001 | ₩2,688 | ₩2,774 | 0.00% | 26.1만 |
|---|
| 2026.03.04 | ₩2,868 | ₩2,935 | ₩2,681 | ₩2,855 | -0.47% | 44.5만 |
|---|
| 2026.03.03 | ₩3,041 | ₩3,068 | ₩2,828 | ₩2,881 | -5.26% | 45.8만 |
|---|
| 2026.03.02 | ₩3,095 | ₩3,293 | ₩3,001 | ₩3,135 | +1.29% | 49만 |
|---|
| 2026.02.27 | ₩3,175 | ₩3,575 | ₩3,121 | ₩3,148 | -0.84% | 55.3만 |
|---|
| 2026.02.26 | ₩3,668 | ₩3,855 | ₩3,001 | ₩3,175 | -13.45% | 93.3만 |
|---|
| 2026.02.25 | ₩3,508 | ₩3,726 | ₩3,481 | ₩3,601 | +2.66% | 50만 |
|---|
| 2026.02.24 | ₩3,535 | ₩3,855 | ₩3,361 | ₩3,481 | -1.51% | 113.8만 |
|---|
| 2026.02.23 | ₩3,095 | ₩3,935 | ₩3,081 | ₩3,428 | +10.78% | 218.4만 |
|---|
| 2026.02.20 | ₩3,215 | ₩3,253 | ₩2,814 | ₩3,161 | -1.66% | 103.5만 |
|---|
| 2026.02.19 | ₩3,615 | ₩3,762 | ₩3,148 | ₩3,268 | -9.59% | 158.3만 |
|---|
| 2026.02.18 | ₩3,641 | ₩4,468 | ₩3,388 | ₩3,775 | +3.66% | 395.7만 |
|---|
| 2026.02.17 | ₩2,915 | ₩3,832 | ₩2,734 | ₩3,255 | +11.67% | 397.6만 |
|---|
| 2026.02.13 | ₩1,987 | ₩2,963 | ₩1,987 | ₩2,814 | +41.61% | 720.9만 |
|---|
| 2026.02.12 | ₩1,801 | ₩2,108 | ₩1,654 | ₩1,894 | +5.19% | 213.1만 |
|---|
| 2026.02.11 | ₩1,774 | ₩1,787 | ₩1,641 | ₩1,761 | -0.75% | 16.9만 |
|---|
| 2026.02.10 | ₩1,881 | ₩1,907 | ₩1,734 | ₩1,787 | -4.96% | 35.2만 |
|---|
| 2026.02.09 | ₩1,921 | ₩1,987 | ₩1,747 | ₩1,894 | -1.39% | 33.3만 |
|---|
| 2026.02.06 | ₩1,747 | ₩1,987 | ₩1,694 | ₩1,921 | +9.92% | 62.8만 |
|---|
| 2026.02.05 | ₩2,134 | ₩2,201 | ₩1,601 | ₩1,614 | -24.37% | 97.6만 |
|---|
| 2026.02.04 | ₩2,348 | ₩2,401 | ₩2,027 | ₩2,174 | -7.39% | 372.4만 |
|---|
| 2026.02.03 | ₩2,534 | ₩2,534 | ₩2,128 | ₩2,294 | -9.47% | 45.4만 |
|---|
| 2026.02.02 | ₩2,694 | ₩2,708 | ₩2,354 | ₩2,394 | -11.14% | 41만 |
|---|
| 2026.01.30 | ₩2,721 | ₩2,814 | ₩2,694 | ₩2,748 | +0.98% | 22.3만 |
|---|
| 2026.01.29 | ₩2,908 | ₩2,995 | ₩2,668 | ₩2,748 | -5.50% | 43.2만 |
|---|
| 2026.01.28 | ₩3,001 | ₩3,041 | ₩2,895 | ₩2,975 | -0.89% | 17.2만 |
|---|
| 2026.01.27 | ₩2,988 | ₩3,041 | ₩2,841 | ₩3,001 | +0.45% | 25.5만 |
|---|
| 2026.01.26 | ₩3,055 | ₩3,135 | ₩2,961 | ₩2,988 | -2.18% | 15.5만 |
|---|
| 2026.01.23 | ₩3,121 | ₩3,215 | ₩2,979 | ₩3,055 | -2.14% | 16.2만 |
|---|
| 2026.01.22 | ₩2,921 | ₩3,335 | ₩2,821 | ₩3,181 | +8.90% | 195.1만 |
|---|
| 2026.01.21 | ₩3,095 | ₩3,228 | ₩3,081 | ₩3,148 | +1.72% | 18.9만 |
|---|
| 2026.01.20 | ₩3,335 | ₩3,388 | ₩3,095 | ₩3,095 | -7.20% | 37.8만 |
|---|
| 2026.01.16 | ₩3,655 | ₩3,788 | ₩3,281 | ₩3,468 | -5.11% | 59.7만 |
|---|
| 2026.01.15 | ₩3,908 | ₩3,948 | ₩3,615 | ₩3,628 | -7.17% | 22.8만 |
|---|
| 2026.01.14 | ₩3,628 | ₩4,002 | ₩3,548 | ₩3,975 | +9.56% | 29.3만 |
|---|
| 2026.01.13 | ₩3,561 | ₩3,748 | ₩3,548 | ₩3,628 | +1.87% | 18.1만 |
|---|
| 2026.01.12 | ₩3,375 | ₩3,653 | ₩3,295 | ₩3,588 | +6.32% | 28.4만 |
|---|
| 2026.01.09 | ₩3,508 | ₩3,628 | ₩3,321 | ₩3,388 | -3.42% | 22.6만 |
|---|
| 2026.01.08 | ₩3,308 | ₩3,495 | ₩3,241 | ₩3,415 | +3.23% | 17.3만 |
|---|
| 2026.01.07 | ₩3,441 | ₩3,535 | ₩3,315 | ₩3,348 | -2.71% | 25.6만 |
|---|
| 2026.01.06 | ₩3,588 | ₩3,615 | ₩3,388 | ₩3,548 | -1.12% | 31.4만 |
|---|
| 2026.01.05 | ₩3,295 | ₩3,662 | ₩3,221 | ₩3,615 | +9.72% | 48.3만 |
|---|
| 2026.01.02 | ₩3,148 | ₩3,308 | ₩3,095 | ₩3,268 | +3.81% | 35.1만 |
|---|
| 2025.12.31 | ₩3,081 | ₩3,215 | ₩2,995 | ₩3,021 | -1.95% | 38.7만 |
|---|
| 2025.12.30 | ₩3,628 | ₩3,668 | ₩3,095 | ₩3,148 | -13.24% | 128.7만 |
|---|
| 2025.12.29 | ₩3,268 | ₩3,735 | ₩3,261 | ₩3,548 | +8.57% | 69.4만 |
|---|
| 2025.12.26 | ₩3,148 | ₩3,335 | ₩3,135 | ₩3,255 | +3.39% | 22.2만 |
|---|
| 2025.12.24 | ₩3,148 | ₩3,227 | ₩3,037 | ₩3,148 | 0.00% | 19.4만 |
|---|
| 2025.12.23 | ₩3,375 | ₩3,468 | ₩3,161 | ₩3,175 | -5.93% | 42.4만 |
|---|
| 2025.12.22 | ₩3,601 | ₩3,668 | ₩3,321 | ₩3,361 | -6.67% | 30.4만 |
|---|
| 2025.12.19 | ₩3,842 | ₩3,988 | ₩3,428 | ₩3,588 | -6.60% | 50.5만 |
|---|
| 2025.12.18 | ₩3,948 | ₩4,002 | ₩3,682 | ₩3,815 | -3.38% | 19.7만 |
|---|
| 2025.12.17 | ₩4,215 | ₩4,227 | ₩3,775 | ₩3,775 | -10.44% | 34.2만 |
|---|
| 2025.12.16 | ₩3,535 | ₩4,375 | ₩3,535 | ₩4,268 | +20.75% | 76.7만 |
|---|
| 2025.12.15 | ₩3,802 | ₩3,922 | ₩3,455 | ₩3,495 | -8.07% | 46.7만 |
|---|
| 2025.12.12 | ₩4,082 | ₩4,268 | ₩3,695 | ₩3,842 | -5.88% | 372.4만 |
|---|
| 2025.12.11 | ₩3,481 | ₩3,548 | ₩3,161 | ₩3,388 | -2.68% | 49.6만 |
|---|
| 2025.12.10 | ₩3,615 | ₩3,641 | ₩3,415 | ₩3,548 | -1.85% | 16.5만 |
|---|
| 2025.12.09 | ₩3,428 | ₩3,708 | ₩3,295 | ₩3,668 | +7.00% | 24.6만 |
|---|
| 2025.12.08 | ₩3,348 | ₩3,455 | ₩3,268 | ₩3,388 | +1.20% | 14만 |
|---|
| 2025.12.05 | ₩3,521 | ₩3,535 | ₩3,308 | ₩3,335 | -5.30% | 17.1만 |
|---|
| 2025.12.04 | ₩3,468 | ₩3,561 | ₩3,348 | ₩3,548 | +2.31% | 14.1만 |
|---|
| 2025.12.03 | ₩3,401 | ₩3,548 | ₩3,255 | ₩3,508 | +3.14% | 17.3만 |
|---|
| 2025.12.02 | ₩3,215 | ₩3,448 | ₩3,215 | ₩3,348 | +4.15% | 25만 |
|---|
| 2025.12.01 | ₩3,335 | ₩3,348 | ₩3,137 | ₩3,148 | -5.60% | 20.6만 |
|---|
| 2025.11.28 | ₩3,455 | ₩3,722 | ₩3,428 | ₩3,508 | +1.54% | 14.5만 |
|---|
| 2025.11.26 | ₩3,335 | ₩3,521 | ₩3,268 | ₩3,388 | +1.60% | 22.5만 |
|---|
| 2025.11.25 | ₩3,161 | ₩3,428 | ₩3,095 | ₩3,268 | +3.38% | 37.4만 |
|---|
| 2025.11.24 | ₩3,028 | ₩3,335 | ₩3,001 | ₩3,241 | +7.05% | 48.1만 |
|---|
| 2025.11.21 | ₩2,828 | ₩3,068 | ₩2,761 | ₩3,015 | +6.60% | 33.6만 |
|---|
| 2025.11.20 | ₩3,068 | ₩3,244 | ₩2,734 | ₩2,774 | -9.57% | 64.5만 |
|---|
| 2025.11.19 | ₩3,441 | ₩3,519 | ₩3,001 | ₩3,055 | -11.24% | 42.9만 |
|---|
| 2025.11.18 | ₩3,455 | ₩3,528 | ₩3,308 | ₩3,441 | -0.39% | 56.7만 |
|---|
| 2025.11.17 | ₩4,055 | ₩4,127 | ₩3,201 | ₩3,388 | -16.45% | 88.9만 |
|---|
| 2025.11.14 | ₩4,135 | ₩4,368 | ₩4,051 | ₩4,108 | -0.65% | 25.7만 |
|---|
| 2025.11.13 | ₩4,388 | ₩4,455 | ₩4,082 | ₩4,228 | -3.65% | 37.4만 |
|---|
| 2025.11.12 | ₩4,215 | ₩4,535 | ₩4,068 | ₩4,495 | +6.65% | 59.2만 |
|---|
| 2025.11.11 | ₩4,615 | ₩4,671 | ₩4,028 | ₩4,135 | -10.40% | 40.3만 |
|---|
| 2025.11.10 | ₩4,509 | ₩4,855 | ₩4,375 | ₩4,789 | +6.21% | 34.4만 |
|---|
| 2025.11.07 | ₩4,108 | ₩4,602 | ₩4,055 | ₩4,282 | +4.22% | 69.8만 |
|---|
| 2025.11.06 | ₩4,228 | ₩4,522 | ₩3,948 | ₩4,228 | 0.00% | 70.7만 |
|---|
| 2025.11.05 | ₩4,669 | ₩4,669 | ₩4,068 | ₩4,108 | -12.00% | 48.2만 |
|---|
| 2025.11.04 | ₩4,402 | ₩4,675 | ₩4,148 | ₩4,188 | -4.85% | 46만 |
|---|
| 2025.11.03 | ₩4,442 | ₩4,989 | ₩4,028 | ₩4,669 | +5.11% | 133.7만 |
|---|
| 2025.10.31 | ₩6,069 | ₩6,140 | ₩3,668 | ₩3,935 | -35.16% | 217.2만 |
|---|
| 2025.10.30 | ₩6,323 | ₩6,323 | ₩5,962 | ₩6,056 | -4.22% | 17.1만 |
|---|
| 2025.10.29 | ₩6,336 | ₩6,629 | ₩6,149 | ₩6,283 | -0.84% | 26만 |
|---|
| 2025.10.28 | ₩6,496 | ₩6,496 | ₩6,216 | ₩6,283 | -3.29% | 17.6만 |
|---|
| 2025.10.27 | ₩6,816 | ₩6,829 | ₩6,429 | ₩6,483 | -4.89% | 28.3만 |
|---|
| 2025.10.24 | ₩6,243 | ₩7,016 | ₩6,156 | ₩6,563 | +5.13% | 83.5만 |
|---|
| 2025.10.23 | ₩5,709 | ₩6,303 | ₩5,670 | ₩6,109 | +7.01% | 49.6만 |
|---|
| 2025.10.22 | ₩5,936 | ₩6,002 | ₩5,536 | ₩5,642 | -4.94% | 34.3만 |
|---|
| 2025.10.21 | ₩5,802 | ₩6,336 | ₩5,589 | ₩6,136 | +5.75% | 58.8만 |
|---|
| 2025.10.20 | ₩5,909 | ₩6,149 | ₩5,722 | ₩5,936 | +0.45% | 44.8만 |
|---|
| 2025.10.17 | ₩5,536 | ₩5,829 | ₩5,309 | ₩5,829 | +5.30% | 52.9만 |
|---|
| 2025.10.16 | ₩5,869 | ₩5,936 | ₩5,562 | ₩5,669 | -3.41% | 61.8만 |
|---|
| 2025.10.15 | ₩6,002 | ₩6,376 | ₩5,762 | ₩5,842 | -2.67% | 65만 |
|---|
| 2025.10.14 | ₩6,136 | ₩6,349 | ₩6,016 | ₩6,149 | +0.22% | 38.9만 |
|---|
| 2025.10.13 | ₩6,243 | ₩6,536 | ₩6,149 | ₩6,349 | +1.71% | 44.4만 |
|---|
| 2025.10.10 | ₩6,536 | ₩6,783 | ₩6,136 | ₩6,229 | -4.69% | 59.9만 |
|---|