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 | ₩4,267 | ₩4,307 | ₩4,107 | ₩4,133 | -3.13% | 25.2만 |
| 2026.10.08 | ₩4,240 | ₩4,333 | ₩4,093 | ₩4,293 | +1.26% | 42.3만 |
| 2026.10.07 | ₩4,333 | ₩4,367 | ₩4,199 | ₩4,333 | 0.00% | 25.4만 |
| 2026.10.06 | ₩4,493 | ₩4,573 | ₩4,333 | ₩4,387 | -2.37% | 29.1만 |
| 2026.10.05 | ₩4,467 | ₩4,536 | ₩4,400 | ₩4,480 | +0.30% | 22.4만 |
| 2026.10.02 | ₩4,320 | ₩4,587 | ₩4,307 | ₩4,480 | +3.70% | 57.9만 |
| 2026.10.01 | ₩4,907 | ₩4,933 | ₩4,093 | ₩4,200 | -14.40% | 128.4만 |
| 2026.09.30 | ₩5,073 | ₩5,200 | ₩4,853 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,920 |
| -3.02% |
| 34.3만 |
| 2026.09.29 | ₩5,287 | ₩5,347 | ₩4,840 | ₩4,907 | -7.19% | 75.8만 |
|---|
| 2026.09.28 | ₩5,413 | ₩5,520 | ₩5,213 | ₩5,253 | -2.96% | 37.3만 |
|---|
| 2026.09.25 | ₩5,493 | ₩5,587 | ₩5,307 | ₩5,493 | 0.00% | 31.9만 |
|---|
| 2026.09.24 | ₩5,213 | ₩5,453 | ₩5,100 | ₩5,420 | +3.96% | 39.3만 |
|---|
| 2026.09.23 | ₩5,133 | ₩5,480 | ₩5,000 | ₩5,147 | +0.26% | 31.7만 |
|---|
| 2026.09.22 | ₩5,120 | ₩5,393 | ₩5,120 | ₩5,133 | +0.26% | 51.4만 |
|---|
| 2026.09.21 | ₩5,173 | ₩5,307 | ₩4,987 | ₩5,147 | -0.52% | 41.5만 |
|---|
| 2026.09.18 | ₩5,080 | ₩5,213 | ₩4,867 | ₩5,147 | +1.31% | 41.6만 |
|---|
| 2026.09.17 | ₩5,107 | ₩5,240 | ₩4,947 | ₩4,973 | -2.61% | 15만 |
|---|
| 2026.09.16 | ₩5,040 | ₩5,173 | ₩4,647 | ₩5,000 | -0.79% | 44.2만 |
|---|
| 2026.09.15 | ₩5,147 | ₩5,280 | ₩4,987 | ₩5,013 | -2.59% | 23.4만 |
|---|
| 2026.09.14 | ₩5,173 | ₩5,227 | ₩5,080 | ₩5,200 | +0.52% | 24.9만 |
|---|
| 2026.09.11 | ₩5,480 | ₩5,547 | ₩5,280 | ₩5,320 | -2.92% | 22만 |
|---|
| 2026.09.10 | ₩5,427 | ₩5,493 | ₩5,240 | ₩5,360 | -1.23% | 19.9만 |
|---|
| 2026.09.09 | ₩5,533 | ₩5,773 | ₩5,427 | ₩5,533 | 0.00% | 25만 |
|---|
| 2026.09.08 | ₩5,213 | ₩5,720 | ₩5,205 | ₩5,427 | +4.09% | 31.8만 |
|---|
| 2026.09.04 | ₩5,080 | ₩5,227 | ₩5,067 | ₩5,187 | +2.10% | 20.1만 |
|---|
| 2026.09.03 | ₩5,193 | ₩5,253 | ₩5,007 | ₩5,227 | +0.64% | 61.6만 |
|---|
| 2026.09.02 | ₩5,067 | ₩5,273 | ₩4,973 | ₩5,173 | +2.11% | 27만 |
|---|
| 2026.09.01 | ₩5,347 | ₩5,347 | ₩5,027 | ₩5,080 | -4.99% | 25.5만 |
|---|
| 2026.08.31 | ₩5,427 | ₩5,520 | ₩5,333 | ₩5,427 | 0.00% | 17만 |
|---|
| 2026.08.28 | ₩5,707 | ₩5,827 | ₩5,387 | ₩5,413 | -5.14% | 21.9만 |
|---|
| 2026.08.27 | ₩5,653 | ₩5,840 | ₩5,653 | ₩5,707 | +0.94% | 36.1만 |
|---|
| 2026.08.26 | ₩5,600 | ₩5,733 | ₩5,440 | ₩5,607 | +0.12% | 40만 |
|---|
| 2026.08.25 | ₩5,800 | ₩6,000 | ₩5,547 | ₩5,560 | -4.14% | 33.7만 |
|---|
| 2026.08.24 | ₩5,760 | ₩5,907 | ₩5,507 | ₩5,800 | +0.69% | 36.1만 |
|---|
| 2026.08.21 | ₩5,680 | ₩5,840 | ₩5,568 | ₩5,813 | +2.35% | 28.5만 |
|---|
| 2026.08.20 | ₩5,800 | ₩5,887 | ₩5,480 | ₩5,613 | -3.22% | 43.4만 |
|---|
| 2026.08.19 | ₩5,880 | ₩6,027 | ₩5,613 | ₩5,813 | -1.13% | 27.8만 |
|---|
| 2026.08.18 | ₩6,300 | ₩6,421 | ₩5,840 | ₩5,867 | -6.88% | 56.9만 |
|---|
| 2026.08.17 | ₩6,653 | ₩6,866 | ₩6,360 | ₩6,533 | -1.80% | 121.1만 |
|---|
| 2026.08.14 | ₩6,187 | ₩6,600 | ₩6,067 | ₩6,493 | +4.96% | 57.9만 |
|---|
| 2026.08.13 | ₩5,640 | ₩6,400 | ₩5,600 | ₩6,120 | +8.51% | 112.8만 |
|---|
| 2026.08.12 | ₩5,400 | ₩5,693 | ₩5,327 | ₩5,627 | +4.20% | 28.6만 |
|---|
| 2026.08.11 | ₩5,333 | ₩5,467 | ₩5,227 | ₩5,400 | +1.25% | 19.6만 |
|---|
| 2026.08.10 | ₩5,347 | ₩5,391 | ₩5,107 | ₩5,253 | -1.75% | 30.8만 |
|---|
| 2026.08.07 | ₩5,240 | ₩5,547 | ₩5,080 | ₩5,387 | +2.80% | 42만 |
|---|
| 2026.08.06 | ₩5,040 | ₩5,307 | ₩4,947 | ₩5,107 | +1.32% | 39.5만 |
|---|
| 2026.08.05 | ₩5,200 | ₩5,260 | ₩4,987 | ₩5,040 | -3.08% | 57.7만 |
|---|
| 2026.08.04 | ₩5,027 | ₩5,271 | ₩4,867 | ₩5,200 | +3.45% | 48.6만 |
|---|
| 2026.08.03 | ₩4,667 | ₩5,027 | ₩4,533 | ₩4,973 | +6.57% | 57.9만 |
|---|
| 2026.07.31 | ₩4,867 | ₩5,040 | ₩4,667 | ₩4,760 | -2.19% | 42.2만 |
|---|
| 2026.07.30 | ₩4,333 | ₩4,867 | ₩4,333 | ₩4,720 | +8.92% | 80.6만 |
|---|
| 2026.07.29 | ₩5,173 | ₩5,560 | ₩4,213 | ₩4,227 | -18.30% | 135.4만 |
|---|
| 2026.07.28 | ₩5,160 | ₩5,227 | ₩4,893 | ₩5,173 | +0.26% | 35.6만 |
|---|
| 2026.07.27 | ₩5,680 | ₩5,827 | ₩4,987 | ₩5,220 | -8.10% | 55.6만 |
|---|
| 2026.07.24 | ₩5,280 | ₩5,707 | ₩5,080 | ₩5,693 | +7.83% | 113.7만 |
|---|
| 2026.07.23 | ₩5,120 | ₩5,320 | ₩4,987 | ₩5,213 | +1.82% | 129.8만 |
|---|
| 2026.07.22 | ₩5,267 | ₩5,560 | ₩5,080 | ₩5,200 | -1.27% | 52.3만 |
|---|
| 2026.07.21 | ₩5,053 | ₩5,493 | ₩4,933 | ₩5,440 | +7.65% | 92.5만 |
|---|
| 2026.07.20 | ₩5,120 | ₩5,333 | ₩4,853 | ₩5,053 | -1.30% | 89.7만 |
|---|
| 2026.07.17 | ₩4,973 | ₩5,347 | ₩4,720 | ₩5,133 | +3.22% | 109.1만 |
|---|
| 2026.07.16 | ₩5,747 | ₩5,747 | ₩4,840 | ₩5,213 | -9.28% | 121.8만 |
|---|
| 2026.07.15 | ₩6,367 | ₩6,600 | ₩5,840 | ₩5,880 | -7.64% | 75.4만 |
|---|
| 2026.07.14 | ₩6,200 | ₩6,387 | ₩6,053 | ₩6,280 | +1.29% | 55.5만 |
|---|
| 2026.07.13 | ₩6,453 | ₩6,627 | ₩5,687 | ₩6,067 | -5.99% | 138.5만 |
|---|
| 2026.07.10 | ₩6,333 | ₩6,993 | ₩5,973 | ₩6,973 | +10.11% | 214.3만 |
|---|
| 2026.07.09 | ₩6,067 | ₩6,307 | ₩5,860 | ₩6,147 | +1.32% | 55만 |
|---|
| 2026.07.08 | ₩5,573 | ₩6,033 | ₩5,573 | ₩5,880 | +5.50% | 65.4만 |
|---|
| 2026.07.07 | ₩6,200 | ₩6,253 | ₩5,493 | ₩5,947 | -4.09% | 119.9만 |
|---|
| 2026.07.06 | ₩6,267 | ₩6,800 | ₩6,021 | ₩6,413 | +2.34% | 99.9만 |
|---|
| 2026.07.02 | ₩6,587 | ₩6,786 | ₩6,080 | ₩6,240 | -5.26% | 103.3만 |
|---|
| 2026.07.01 | ₩6,733 | ₩6,933 | ₩6,293 | ₩6,613 | -1.78% | 128.5만 |
|---|
| 2026.06.30 | ₩7,133 | ₩7,425 | ₩6,693 | ₩6,893 | -3.36% | 146.7만 |
|---|
| 2026.06.29 | ₩7,693 | ₩7,954 | ₩6,906 | ₩7,120 | -7.45% | 176.6만 |
|---|
| 2026.06.26 | ₩7,240 | ₩8,293 | ₩7,240 | ₩7,693 | +6.26% | 146.6만 |
|---|
| 2026.06.25 | ₩7,360 | ₩7,840 | ₩6,853 | ₩7,480 | +1.63% | 168.3만 |
|---|
| 2026.06.24 | ₩7,480 | ₩7,653 | ₩7,000 | ₩7,360 | -1.60% | 99.8만 |
|---|
| 2026.06.23 | ₩7,360 | ₩8,053 | ₩7,333 | ₩7,466 | +1.45% | 114.5만 |
|---|
| 2026.06.22 | ₩7,346 | ₩8,320 | ₩7,133 | ₩7,826 | +6.53% | 186.4만 |
|---|
| 2026.06.18 | ₩7,760 | ₩7,826 | ₩6,853 | ₩7,266 | -6.36% | 227.2만 |
|---|
| 2026.06.17 | ₩7,800 | ₩8,000 | ₩7,293 | ₩7,360 | -5.64% | 155.5만 |
|---|
| 2026.06.16 | ₩6,826 | ₩8,240 | ₩6,786 | ₩7,640 | +11.91% | 317.6만 |
|---|
| 2026.06.15 | ₩6,640 | ₩7,320 | ₩6,160 | ₩6,986 | +5.22% | 265.1만 |
|---|
| 2026.06.12 | ₩6,307 | ₩6,680 | ₩6,133 | ₩6,360 | +0.85% | 87.4만 |
|---|
| 2026.06.11 | ₩6,293 | ₩6,608 | ₩5,827 | ₩6,333 | +0.64% | 106.2만 |
|---|
| 2026.06.10 | ₩6,240 | ₩6,933 | ₩6,043 | ₩6,320 | +1.28% | 109.2만 |
|---|
| 2026.06.09 | ₩6,413 | ₩6,800 | ₩5,733 | ₩6,347 | -1.04% | 213.8만 |
|---|
| 2026.06.08 | ₩6,507 | ₩6,613 | ₩5,933 | ₩6,360 | -2.25% | 107.2만 |
|---|
| 2026.06.05 | ₩7,346 | ₩7,506 | ₩5,813 | ₩6,133 | -16.52% | 227.8만 |
|---|
| 2026.06.04 | ₩7,040 | ₩7,973 | ₩6,733 | ₩7,800 | +10.80% | 132.2만 |
|---|
| 2026.06.03 | ₩8,560 | ₩8,893 | ₩7,626 | ₩7,653 | -10.59% | 197만 |
|---|
| 2026.06.02 | ₩8,600 | ₩9,033 | ₩8,146 | ₩8,480 | -1.40% | 177만 |
|---|
| 2026.06.01 | ₩8,000 | ₩9,146 | ₩7,800 | ₩8,800 | +10.00% | 272.2만 |
|---|
| 2026.05.29 | ₩7,560 | ₩8,506 | ₩7,041 | ₩8,320 | +10.05% | 469만 |
|---|
| 2026.05.28 | ₩6,533 | ₩7,586 | ₩6,133 | ₩7,520 | +15.10% | 272만 |
|---|
| 2026.05.27 | ₩6,500 | ₩7,226 | ₩6,313 | ₩6,653 | +2.36% | 310.7만 |
|---|
| 2026.05.26 | ₩6,333 | ₩6,347 | ₩5,560 | ₩6,027 | -4.84% | 233.9만 |
|---|
| 2026.05.22 | ₩6,680 | ₩6,680 | ₩6,000 | ₩6,227 | -6.79% | 200만 |
|---|
| 2026.05.21 | ₩6,013 | ₩7,145 | ₩5,960 | ₩6,880 | +14.41% | 355.6만 |
|---|
| 2026.05.20 | ₩6,213 | ₩6,213 | ₩5,600 | ₩5,907 | -4.94% | 130만 |
|---|
| 2026.05.19 | ₩6,267 | ₩6,531 | ₩5,733 | ₩6,147 | -1.91% | 142.9만 |
|---|
| 2026.05.18 | ₩6,533 | ₩6,960 | ₩6,133 | ₩6,427 | -1.63% | 229.7만 |
|---|
| 2026.05.15 | ₩6,187 | ₩6,240 | ₩5,347 | ₩6,053 | -2.16% | 291.7만 |
|---|
| 2026.05.14 | ₩5,867 | ₩7,000 | ₩5,603 | ₩6,573 | +12.05% | 447.5만 |
|---|
| 2026.05.13 | ₩4,360 | ₩5,960 | ₩4,229 | ₩5,640 | +29.36% | 545.3만 |
|---|
| 2026.05.12 | ₩4,280 | ₩4,280 | ₩3,920 | ₩4,173 | -2.49% | 85.5만 |
|---|
| 2026.05.11 | ₩4,040 | ₩4,560 | ₩3,965 | ₩4,293 | +6.27% | 134.9만 |
|---|
| 2026.05.08 | ₩4,000 | ₩4,160 | ₩3,853 | ₩4,027 | +0.67% | 74.4만 |
|---|
| 2026.05.07 | ₩4,173 | ₩4,173 | ₩3,933 | ₩4,013 | -3.83% | 88.7만 |
|---|
| 2026.05.06 | ₩4,467 | ₩4,467 | ₩4,133 | ₩4,147 | -7.16% | 63.9만 |
|---|
| 2026.05.05 | ₩4,013 | ₩4,467 | ₩3,897 | ₩4,413 | +9.97% | 115.5만 |
|---|
| 2026.05.04 | ₩4,173 | ₩4,187 | ₩3,800 | ₩3,880 | -7.03% | 65.7만 |
|---|
| 2026.05.01 | ₩4,333 | ₩4,493 | ₩4,067 | ₩4,253 | -1.85% | 73.5만 |
|---|
| 2026.04.30 | ₩4,047 | ₩4,640 | ₩4,027 | ₩4,427 | +9.39% | 77.1만 |
|---|
| 2026.04.29 | ₩4,267 | ₩4,360 | ₩3,840 | ₩4,120 | -3.44% | 63.9만 |
|---|
| 2026.04.28 | ₩4,533 | ₩4,533 | ₩4,160 | ₩4,187 | -7.65% | 52.4만 |
|---|
| 2026.04.27 | ₩4,707 | ₩4,740 | ₩4,040 | ₩4,533 | -3.68% | 163.5만 |
|---|
| 2026.04.24 | ₩5,040 | ₩5,693 | ₩4,333 | ₩4,640 | -7.94% | 423.9만 |
|---|
| 2026.04.23 | ₩4,027 | ₩4,933 | ₩3,907 | ₩4,653 | +15.56% | 367.2만 |
|---|
| 2026.04.22 | ₩3,773 | ₩4,013 | ₩3,600 | ₩3,987 | +5.65% | 203.2만 |
|---|
| 2026.04.21 | ₩4,133 | ₩4,487 | ₩3,600 | ₩3,627 | -12.26% | 253.1만 |
|---|
| 2026.04.20 | ₩4,133 | ₩4,301 | ₩4,027 | ₩4,147 | +0.32% | 29.4만 |
|---|
| 2026.04.17 | ₩4,107 | ₩4,667 | ₩4,080 | ₩4,267 | +3.90% | 131.6만 |
|---|
| 2026.04.16 | ₩3,560 | ₩3,787 | ₩3,467 | ₩3,760 | +5.62% | 29.2만 |
|---|
| 2026.04.15 | ₩3,573 | ₩3,613 | ₩3,373 | ₩3,560 | -0.37% | 19.4만 |
|---|
| 2026.04.14 | ₩3,467 | ₩3,653 | ₩3,280 | ₩3,573 | +3.08% | 26.3만 |
|---|
| 2026.04.13 | ₩3,333 | ₩3,540 | ₩3,227 | ₩3,400 | +2.00% | 26.9만 |
|---|
| 2026.04.10 | ₩3,240 | ₩3,387 | ₩3,160 | ₩3,200 | -1.23% | 15.8만 |
|---|
| 2026.04.09 | ₩3,107 | ₩3,387 | ₩3,067 | ₩3,240 | +4.29% | 17.3만 |
|---|
| 2026.04.08 | ₩3,373 | ₩3,427 | ₩3,107 | ₩3,107 | -7.91% | 25.7만 |
|---|
| 2026.04.07 | ₩2,960 | ₩3,353 | ₩2,867 | ₩3,200 | +8.11% | 64.2만 |
|---|
| 2026.04.06 | ₩2,813 | ₩2,933 | ₩2,773 | ₩2,840 | +0.95% | 17.4만 |
|---|
| 2026.04.02 | ₩2,720 | ₩2,840 | ₩2,627 | ₩2,800 | +2.94% | 27만 |
|---|
| 2026.04.01 | ₩3,133 | ₩3,187 | ₩2,747 | ₩2,773 | -11.49% | 54.3만 |
|---|
| 2026.03.31 | ₩3,107 | ₩3,253 | ₩2,947 | ₩3,067 | -1.29% | 38.6만 |
|---|
| 2026.03.30 | ₩3,333 | ₩3,427 | ₩2,933 | ₩3,000 | -10.00% | 45만 |
|---|
| 2026.03.27 | ₩3,513 | ₩3,733 | ₩3,240 | ₩3,360 | -4.36% | 44.7만 |
|---|
| 2026.03.26 | ₩3,653 | ₩3,933 | ₩3,467 | ₩3,573 | -2.19% | 73.7만 |
|---|
| 2026.03.25 | ₩3,200 | ₩4,107 | ₩3,160 | ₩3,813 | +19.17% | 341.1만 |
|---|
| 2026.03.24 | ₩3,160 | ₩3,533 | ₩2,880 | ₩2,880 | -8.86% | 62.3만 |
|---|
| 2026.03.23 | ₩3,107 | ₩3,373 | ₩3,053 | ₩3,120 | +0.43% | 36.4만 |
|---|
| 2026.03.20 | ₩3,120 | ₩3,333 | ₩2,987 | ₩2,987 | -4.27% | 31만 |
|---|
| 2026.03.19 | ₩3,253 | ₩3,329 | ₩2,933 | ₩3,160 | -2.87% | 31.2만 |
|---|
| 2026.03.18 | ₩2,973 | ₩3,587 | ₩2,927 | ₩3,253 | +9.42% | 155.6만 |
|---|
| 2026.03.17 | ₩2,520 | ₩3,133 | ₩2,520 | ₩2,747 | +8.99% | 70.7만 |
|---|
| 2026.03.16 | ₩2,480 | ₩2,593 | ₩2,253 | ₩2,520 | +1.61% | 52.2만 |
|---|
| 2026.03.13 | ₩2,613 | ₩2,880 | ₩2,547 | ₩2,760 | +5.61% | 60.8만 |
|---|
| 2026.03.12 | ₩2,547 | ₩2,653 | ₩2,460 | ₩2,493 | -2.09% | 21.6만 |
|---|
| 2026.03.11 | ₩2,613 | ₩2,800 | ₩2,533 | ₩2,613 | 0.00% | 34.8만 |
|---|
| 2026.03.10 | ₩2,640 | ₩2,720 | ₩2,493 | ₩2,587 | -2.02% | 39.7만 |
|---|
| 2026.03.09 | ₩2,640 | ₩2,827 | ₩2,440 | ₩2,507 | -5.05% | 80만 |
|---|
| 2026.03.06 | ₩2,773 | ₩2,893 | ₩2,667 | ₩2,667 | -3.85% | 23만 |
|---|
| 2026.03.05 | ₩2,773 | ₩3,000 | ₩2,687 | ₩2,773 | 0.00% | 26.1만 |
|---|
| 2026.03.04 | ₩2,867 | ₩2,933 | ₩2,680 | ₩2,853 | -0.47% | 44.5만 |
|---|
| 2026.03.03 | ₩3,040 | ₩3,067 | ₩2,827 | ₩2,880 | -5.26% | 45.8만 |
|---|
| 2026.03.02 | ₩3,093 | ₩3,292 | ₩3,000 | ₩3,133 | +1.29% | 49만 |
|---|
| 2026.02.27 | ₩3,173 | ₩3,573 | ₩3,120 | ₩3,147 | -0.84% | 55.3만 |
|---|
| 2026.02.26 | ₩3,667 | ₩3,853 | ₩3,000 | ₩3,173 | -13.45% | 93.3만 |
|---|
| 2026.02.25 | ₩3,507 | ₩3,724 | ₩3,480 | ₩3,600 | +2.66% | 50만 |
|---|
| 2026.02.24 | ₩3,533 | ₩3,853 | ₩3,360 | ₩3,480 | -1.51% | 113.8만 |
|---|
| 2026.02.23 | ₩3,093 | ₩3,933 | ₩3,080 | ₩3,427 | +10.78% | 218.4만 |
|---|
| 2026.02.20 | ₩3,213 | ₩3,252 | ₩2,813 | ₩3,160 | -1.66% | 103.5만 |
|---|
| 2026.02.19 | ₩3,613 | ₩3,760 | ₩3,147 | ₩3,267 | -9.59% | 158.3만 |
|---|
| 2026.02.18 | ₩3,640 | ₩4,467 | ₩3,387 | ₩3,773 | +3.66% | 395.7만 |
|---|
| 2026.02.17 | ₩2,913 | ₩3,831 | ₩2,733 | ₩3,253 | +11.67% | 397.6만 |
|---|
| 2026.02.13 | ₩1,987 | ₩2,961 | ₩1,987 | ₩2,813 | +41.61% | 720.9만 |
|---|
| 2026.02.12 | ₩1,800 | ₩2,107 | ₩1,653 | ₩1,893 | +5.19% | 213.1만 |
|---|
| 2026.02.11 | ₩1,773 | ₩1,787 | ₩1,640 | ₩1,760 | -0.75% | 16.9만 |
|---|
| 2026.02.10 | ₩1,880 | ₩1,907 | ₩1,733 | ₩1,787 | -4.96% | 35.2만 |
|---|
| 2026.02.09 | ₩1,920 | ₩1,987 | ₩1,747 | ₩1,893 | -1.39% | 33.3만 |
|---|
| 2026.02.06 | ₩1,747 | ₩1,987 | ₩1,693 | ₩1,920 | +9.92% | 62.8만 |
|---|
| 2026.02.05 | ₩2,133 | ₩2,200 | ₩1,600 | ₩1,613 | -24.37% | 97.6만 |
|---|
| 2026.02.04 | ₩2,347 | ₩2,400 | ₩2,027 | ₩2,173 | -7.39% | 372.4만 |
|---|
| 2026.02.03 | ₩2,533 | ₩2,533 | ₩2,127 | ₩2,293 | -9.47% | 45.4만 |
|---|
| 2026.02.02 | ₩2,693 | ₩2,707 | ₩2,353 | ₩2,393 | -11.14% | 41만 |
|---|
| 2026.01.30 | ₩2,720 | ₩2,813 | ₩2,693 | ₩2,747 | +0.98% | 22.3만 |
|---|
| 2026.01.29 | ₩2,907 | ₩2,993 | ₩2,667 | ₩2,747 | -5.50% | 43.2만 |
|---|
| 2026.01.28 | ₩3,000 | ₩3,040 | ₩2,893 | ₩2,973 | -0.89% | 17.2만 |
|---|
| 2026.01.27 | ₩2,987 | ₩3,040 | ₩2,840 | ₩3,000 | +0.45% | 25.5만 |
|---|
| 2026.01.26 | ₩3,053 | ₩3,133 | ₩2,960 | ₩2,987 | -2.18% | 15.5만 |
|---|
| 2026.01.23 | ₩3,120 | ₩3,213 | ₩2,977 | ₩3,053 | -2.14% | 16.2만 |
|---|
| 2026.01.22 | ₩2,920 | ₩3,333 | ₩2,820 | ₩3,180 | +8.90% | 195.1만 |
|---|
| 2026.01.21 | ₩3,093 | ₩3,227 | ₩3,080 | ₩3,147 | +1.72% | 18.9만 |
|---|
| 2026.01.20 | ₩3,333 | ₩3,387 | ₩3,093 | ₩3,093 | -7.20% | 37.8만 |
|---|
| 2026.01.16 | ₩3,653 | ₩3,787 | ₩3,280 | ₩3,467 | -5.11% | 59.7만 |
|---|
| 2026.01.15 | ₩3,907 | ₩3,947 | ₩3,613 | ₩3,627 | -7.17% | 22.8만 |
|---|
| 2026.01.14 | ₩3,627 | ₩4,000 | ₩3,547 | ₩3,973 | +9.56% | 29.3만 |
|---|
| 2026.01.13 | ₩3,560 | ₩3,747 | ₩3,547 | ₩3,627 | +1.87% | 18.1만 |
|---|
| 2026.01.12 | ₩3,373 | ₩3,652 | ₩3,293 | ₩3,587 | +6.32% | 28.4만 |
|---|
| 2026.01.09 | ₩3,507 | ₩3,627 | ₩3,320 | ₩3,387 | -3.42% | 22.6만 |
|---|
| 2026.01.08 | ₩3,307 | ₩3,493 | ₩3,240 | ₩3,413 | +3.23% | 17.3만 |
|---|
| 2026.01.07 | ₩3,440 | ₩3,533 | ₩3,313 | ₩3,347 | -2.71% | 25.6만 |
|---|
| 2026.01.06 | ₩3,587 | ₩3,613 | ₩3,387 | ₩3,547 | -1.12% | 31.4만 |
|---|
| 2026.01.05 | ₩3,293 | ₩3,660 | ₩3,220 | ₩3,613 | +9.72% | 48.3만 |
|---|
| 2026.01.02 | ₩3,147 | ₩3,307 | ₩3,093 | ₩3,267 | +3.81% | 35.1만 |
|---|
| 2025.12.31 | ₩3,080 | ₩3,213 | ₩2,993 | ₩3,020 | -1.95% | 38.7만 |
|---|
| 2025.12.30 | ₩3,627 | ₩3,667 | ₩3,093 | ₩3,147 | -13.24% | 128.7만 |
|---|
| 2025.12.29 | ₩3,267 | ₩3,733 | ₩3,260 | ₩3,547 | +8.57% | 69.4만 |
|---|
| 2025.12.26 | ₩3,147 | ₩3,333 | ₩3,133 | ₩3,253 | +3.39% | 22.2만 |
|---|
| 2025.12.24 | ₩3,147 | ₩3,225 | ₩3,036 | ₩3,147 | 0.00% | 19.4만 |
|---|
| 2025.12.23 | ₩3,373 | ₩3,467 | ₩3,160 | ₩3,173 | -5.93% | 42.4만 |
|---|
| 2025.12.22 | ₩3,600 | ₩3,667 | ₩3,320 | ₩3,360 | -6.67% | 30.4만 |
|---|
| 2025.12.19 | ₩3,840 | ₩3,987 | ₩3,427 | ₩3,587 | -6.60% | 50.5만 |
|---|
| 2025.12.18 | ₩3,947 | ₩4,000 | ₩3,680 | ₩3,813 | -3.38% | 19.7만 |
|---|
| 2025.12.17 | ₩4,213 | ₩4,225 | ₩3,773 | ₩3,773 | -10.44% | 34.2만 |
|---|
| 2025.12.16 | ₩3,533 | ₩4,373 | ₩3,533 | ₩4,267 | +20.75% | 76.7만 |
|---|
| 2025.12.15 | ₩3,800 | ₩3,920 | ₩3,453 | ₩3,493 | -8.07% | 46.7만 |
|---|
| 2025.12.12 | ₩4,080 | ₩4,267 | ₩3,693 | ₩3,840 | -5.88% | 372.4만 |
|---|
| 2025.12.11 | ₩3,480 | ₩3,547 | ₩3,160 | ₩3,387 | -2.68% | 49.6만 |
|---|
| 2025.12.10 | ₩3,613 | ₩3,640 | ₩3,413 | ₩3,547 | -1.85% | 16.5만 |
|---|
| 2025.12.09 | ₩3,427 | ₩3,707 | ₩3,293 | ₩3,667 | +7.00% | 24.6만 |
|---|
| 2025.12.08 | ₩3,347 | ₩3,453 | ₩3,267 | ₩3,387 | +1.20% | 14만 |
|---|
| 2025.12.05 | ₩3,520 | ₩3,533 | ₩3,307 | ₩3,333 | -5.30% | 17.1만 |
|---|
| 2025.12.04 | ₩3,467 | ₩3,560 | ₩3,347 | ₩3,547 | +2.31% | 14.1만 |
|---|
| 2025.12.03 | ₩3,400 | ₩3,547 | ₩3,253 | ₩3,507 | +3.14% | 17.3만 |
|---|
| 2025.12.02 | ₩3,213 | ₩3,447 | ₩3,213 | ₩3,347 | +4.15% | 25만 |
|---|
| 2025.12.01 | ₩3,333 | ₩3,347 | ₩3,136 | ₩3,147 | -5.60% | 20.6만 |
|---|
| 2025.11.28 | ₩3,453 | ₩3,720 | ₩3,427 | ₩3,507 | +1.54% | 14.5만 |
|---|
| 2025.11.26 | ₩3,333 | ₩3,520 | ₩3,267 | ₩3,387 | +1.60% | 22.5만 |
|---|
| 2025.11.25 | ₩3,160 | ₩3,427 | ₩3,093 | ₩3,267 | +3.38% | 37.4만 |
|---|
| 2025.11.24 | ₩3,027 | ₩3,333 | ₩3,000 | ₩3,240 | +7.05% | 48.1만 |
|---|
| 2025.11.21 | ₩2,827 | ₩3,067 | ₩2,760 | ₩3,013 | +6.60% | 33.6만 |
|---|
| 2025.11.20 | ₩3,067 | ₩3,243 | ₩2,733 | ₩2,773 | -9.57% | 64.5만 |
|---|
| 2025.11.19 | ₩3,440 | ₩3,517 | ₩3,000 | ₩3,053 | -11.24% | 42.9만 |
|---|
| 2025.11.18 | ₩3,453 | ₩3,527 | ₩3,307 | ₩3,440 | -0.39% | 56.7만 |
|---|
| 2025.11.17 | ₩4,053 | ₩4,125 | ₩3,200 | ₩3,387 | -16.45% | 88.9만 |
|---|
| 2025.11.14 | ₩4,133 | ₩4,367 | ₩4,049 | ₩4,107 | -0.65% | 25.7만 |
|---|
| 2025.11.13 | ₩4,387 | ₩4,453 | ₩4,080 | ₩4,227 | -3.65% | 37.4만 |
|---|
| 2025.11.12 | ₩4,213 | ₩4,533 | ₩4,067 | ₩4,493 | +6.65% | 59.2만 |
|---|
| 2025.11.11 | ₩4,613 | ₩4,669 | ₩4,027 | ₩4,133 | -10.40% | 40.3만 |
|---|
| 2025.11.10 | ₩4,507 | ₩4,853 | ₩4,373 | ₩4,787 | +6.21% | 34.4만 |
|---|
| 2025.11.07 | ₩4,107 | ₩4,600 | ₩4,053 | ₩4,280 | +4.22% | 69.8만 |
|---|
| 2025.11.06 | ₩4,227 | ₩4,520 | ₩3,947 | ₩4,227 | 0.00% | 70.7만 |
|---|
| 2025.11.05 | ₩4,667 | ₩4,667 | ₩4,067 | ₩4,107 | -12.00% | 48.2만 |
|---|
| 2025.11.04 | ₩4,400 | ₩4,673 | ₩4,147 | ₩4,187 | -4.85% | 46만 |
|---|
| 2025.11.03 | ₩4,440 | ₩4,987 | ₩4,027 | ₩4,667 | +5.11% | 133.7만 |
|---|
| 2025.10.31 | ₩6,067 | ₩6,137 | ₩3,667 | ₩3,933 | -35.16% | 217.2만 |
|---|
| 2025.10.30 | ₩6,320 | ₩6,320 | ₩5,960 | ₩6,053 | -4.22% | 17.1만 |
|---|
| 2025.10.29 | ₩6,333 | ₩6,627 | ₩6,147 | ₩6,280 | -0.84% | 26만 |
|---|
| 2025.10.28 | ₩6,493 | ₩6,493 | ₩6,213 | ₩6,280 | -3.29% | 17.6만 |
|---|
| 2025.10.27 | ₩6,813 | ₩6,826 | ₩6,427 | ₩6,480 | -4.89% | 28.3만 |
|---|
| 2025.10.24 | ₩6,240 | ₩7,013 | ₩6,153 | ₩6,560 | +5.13% | 83.5만 |
|---|
| 2025.10.23 | ₩5,707 | ₩6,300 | ₩5,668 | ₩6,107 | +7.01% | 49.6만 |
|---|
| 2025.10.22 | ₩5,933 | ₩6,000 | ₩5,533 | ₩5,640 | -4.94% | 34.3만 |
|---|
| 2025.10.21 | ₩5,800 | ₩6,333 | ₩5,587 | ₩6,133 | +5.75% | 58.8만 |
|---|
| 2025.10.20 | ₩5,907 | ₩6,147 | ₩5,720 | ₩5,933 | +0.45% | 44.8만 |
|---|
| 2025.10.17 | ₩5,533 | ₩5,827 | ₩5,307 | ₩5,827 | +5.30% | 52.9만 |
|---|
| 2025.10.16 | ₩5,867 | ₩5,933 | ₩5,560 | ₩5,667 | -3.41% | 61.8만 |
|---|
| 2025.10.15 | ₩6,000 | ₩6,373 | ₩5,760 | ₩5,840 | -2.67% | 65만 |
|---|
| 2025.10.14 | ₩6,133 | ₩6,347 | ₩6,013 | ₩6,147 | +0.22% | 38.9만 |
|---|
| 2025.10.13 | ₩6,240 | ₩6,533 | ₩6,147 | ₩6,347 | +1.71% | 44.4만 |
|---|
| 2025.10.10 | ₩6,533 | ₩6,780 | ₩6,133 | ₩6,227 | -4.69% | 59.9만 |
|---|