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 | ₩4,266 | ₩4,306 | ₩4,106 | ₩4,133 | -3.13% | 25.2만 |
| 2026.10.08 | ₩4,239 | ₩4,333 | ₩4,093 | ₩4,293 | +1.26% | 42.3만 |
| 2026.10.07 | ₩4,333 | ₩4,366 | ₩4,198 | ₩4,333 | 0.00% | 25.4만 |
| 2026.10.06 | ₩4,493 | ₩4,573 | ₩4,333 | ₩4,386 | -2.37% | 29.1만 |
| 2026.10.05 | ₩4,466 | ₩4,535 | ₩4,399 | ₩4,479 | +0.30% | 22.4만 |
| 2026.10.02 | ₩4,319 | ₩4,586 | ₩4,306 | ₩4,479 | +3.70% | 57.9만 |
| 2026.10.01 | ₩4,906 | ₩4,933 | ₩4,093 | ₩4,199 | -14.40% | 128.4만 |
| 2026.09.30 | ₩5,073 | ₩5,199 | ₩4,853 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,919 |
| -3.02% |
| 34.3만 |
| 2026.09.29 | ₩5,286 | ₩5,346 | ₩4,839 | ₩4,906 | -7.19% | 75.8만 |
|---|
| 2026.09.28 | ₩5,413 | ₩5,519 | ₩5,213 | ₩5,253 | -2.96% | 37.3만 |
|---|
| 2026.09.25 | ₩5,493 | ₩5,586 | ₩5,306 | ₩5,493 | 0.00% | 31.9만 |
|---|
| 2026.09.24 | ₩5,213 | ₩5,453 | ₩5,099 | ₩5,419 | +3.96% | 39.3만 |
|---|
| 2026.09.23 | ₩5,133 | ₩5,479 | ₩4,999 | ₩5,146 | +0.26% | 31.7만 |
|---|
| 2026.09.22 | ₩5,119 | ₩5,393 | ₩5,119 | ₩5,133 | +0.26% | 51.4만 |
|---|
| 2026.09.21 | ₩5,173 | ₩5,306 | ₩4,986 | ₩5,146 | -0.52% | 41.5만 |
|---|
| 2026.09.18 | ₩5,079 | ₩5,213 | ₩4,866 | ₩5,146 | +1.31% | 41.6만 |
|---|
| 2026.09.17 | ₩5,106 | ₩5,239 | ₩4,946 | ₩4,973 | -2.61% | 15만 |
|---|
| 2026.09.16 | ₩5,039 | ₩5,173 | ₩4,646 | ₩4,999 | -0.79% | 44.2만 |
|---|
| 2026.09.15 | ₩5,146 | ₩5,279 | ₩4,986 | ₩5,013 | -2.59% | 23.4만 |
|---|
| 2026.09.14 | ₩5,173 | ₩5,226 | ₩5,079 | ₩5,199 | +0.52% | 24.9만 |
|---|
| 2026.09.11 | ₩5,479 | ₩5,546 | ₩5,279 | ₩5,319 | -2.92% | 22만 |
|---|
| 2026.09.10 | ₩5,426 | ₩5,493 | ₩5,239 | ₩5,359 | -1.23% | 19.9만 |
|---|
| 2026.09.09 | ₩5,533 | ₩5,773 | ₩5,426 | ₩5,533 | 0.00% | 25만 |
|---|
| 2026.09.08 | ₩5,213 | ₩5,719 | ₩5,205 | ₩5,426 | +4.09% | 31.8만 |
|---|
| 2026.09.04 | ₩5,079 | ₩5,226 | ₩5,066 | ₩5,186 | +2.10% | 20.1만 |
|---|
| 2026.09.03 | ₩5,193 | ₩5,253 | ₩5,006 | ₩5,226 | +0.64% | 61.6만 |
|---|
| 2026.09.02 | ₩5,066 | ₩5,273 | ₩4,973 | ₩5,173 | +2.11% | 27만 |
|---|
| 2026.09.01 | ₩5,346 | ₩5,346 | ₩5,026 | ₩5,079 | -4.99% | 25.5만 |
|---|
| 2026.08.31 | ₩5,426 | ₩5,519 | ₩5,333 | ₩5,426 | 0.00% | 17만 |
|---|
| 2026.08.28 | ₩5,706 | ₩5,826 | ₩5,386 | ₩5,413 | -5.14% | 21.9만 |
|---|
| 2026.08.27 | ₩5,653 | ₩5,839 | ₩5,653 | ₩5,706 | +0.94% | 36.1만 |
|---|
| 2026.08.26 | ₩5,599 | ₩5,733 | ₩5,439 | ₩5,606 | +0.12% | 40만 |
|---|
| 2026.08.25 | ₩5,799 | ₩5,999 | ₩5,546 | ₩5,559 | -4.14% | 33.7만 |
|---|
| 2026.08.24 | ₩5,759 | ₩5,906 | ₩5,506 | ₩5,799 | +0.69% | 36.1만 |
|---|
| 2026.08.21 | ₩5,679 | ₩5,839 | ₩5,567 | ₩5,813 | +2.35% | 28.5만 |
|---|
| 2026.08.20 | ₩5,799 | ₩5,886 | ₩5,479 | ₩5,613 | -3.22% | 43.4만 |
|---|
| 2026.08.19 | ₩5,879 | ₩6,026 | ₩5,613 | ₩5,813 | -1.13% | 27.8만 |
|---|
| 2026.08.18 | ₩6,299 | ₩6,420 | ₩5,839 | ₩5,866 | -6.88% | 56.9만 |
|---|
| 2026.08.17 | ₩6,652 | ₩6,866 | ₩6,359 | ₩6,532 | -1.80% | 121.1만 |
|---|
| 2026.08.14 | ₩6,186 | ₩6,599 | ₩6,066 | ₩6,492 | +4.96% | 57.9만 |
|---|
| 2026.08.13 | ₩5,639 | ₩6,399 | ₩5,599 | ₩6,119 | +8.51% | 112.8만 |
|---|
| 2026.08.12 | ₩5,399 | ₩5,693 | ₩5,326 | ₩5,626 | +4.20% | 28.6만 |
|---|
| 2026.08.11 | ₩5,333 | ₩5,466 | ₩5,226 | ₩5,399 | +1.25% | 19.6만 |
|---|
| 2026.08.10 | ₩5,346 | ₩5,390 | ₩5,106 | ₩5,253 | -1.75% | 30.8만 |
|---|
| 2026.08.07 | ₩5,239 | ₩5,546 | ₩5,079 | ₩5,386 | +2.80% | 42만 |
|---|
| 2026.08.06 | ₩5,039 | ₩5,306 | ₩4,946 | ₩5,106 | +1.32% | 39.5만 |
|---|
| 2026.08.05 | ₩5,199 | ₩5,259 | ₩4,986 | ₩5,039 | -3.08% | 57.7만 |
|---|
| 2026.08.04 | ₩5,026 | ₩5,270 | ₩4,866 | ₩5,199 | +3.45% | 48.6만 |
|---|
| 2026.08.03 | ₩4,666 | ₩5,026 | ₩4,533 | ₩4,973 | +6.57% | 57.9만 |
|---|
| 2026.07.31 | ₩4,866 | ₩5,039 | ₩4,666 | ₩4,759 | -2.19% | 42.2만 |
|---|
| 2026.07.30 | ₩4,333 | ₩4,866 | ₩4,333 | ₩4,719 | +8.92% | 80.6만 |
|---|
| 2026.07.29 | ₩5,173 | ₩5,559 | ₩4,213 | ₩4,226 | -18.30% | 135.4만 |
|---|
| 2026.07.28 | ₩5,159 | ₩5,226 | ₩4,893 | ₩5,173 | +0.26% | 35.6만 |
|---|
| 2026.07.27 | ₩5,679 | ₩5,826 | ₩4,986 | ₩5,219 | -8.10% | 55.6만 |
|---|
| 2026.07.24 | ₩5,279 | ₩5,706 | ₩5,079 | ₩5,693 | +7.83% | 113.7만 |
|---|
| 2026.07.23 | ₩5,119 | ₩5,319 | ₩4,986 | ₩5,213 | +1.82% | 129.8만 |
|---|
| 2026.07.22 | ₩5,266 | ₩5,559 | ₩5,079 | ₩5,199 | -1.27% | 52.3만 |
|---|
| 2026.07.21 | ₩5,053 | ₩5,493 | ₩4,933 | ₩5,439 | +7.65% | 92.5만 |
|---|
| 2026.07.20 | ₩5,119 | ₩5,333 | ₩4,853 | ₩5,053 | -1.30% | 89.7만 |
|---|
| 2026.07.17 | ₩4,973 | ₩5,346 | ₩4,719 | ₩5,133 | +3.22% | 109.1만 |
|---|
| 2026.07.16 | ₩5,746 | ₩5,746 | ₩4,839 | ₩5,213 | -9.28% | 121.8만 |
|---|
| 2026.07.15 | ₩6,366 | ₩6,599 | ₩5,839 | ₩5,879 | -7.64% | 75.4만 |
|---|
| 2026.07.14 | ₩6,199 | ₩6,386 | ₩6,053 | ₩6,279 | +1.29% | 55.5만 |
|---|
| 2026.07.13 | ₩6,452 | ₩6,626 | ₩5,686 | ₩6,066 | -5.99% | 138.5만 |
|---|
| 2026.07.10 | ₩6,332 | ₩6,992 | ₩5,973 | ₩6,972 | +10.11% | 214.3만 |
|---|
| 2026.07.09 | ₩6,066 | ₩6,306 | ₩5,859 | ₩6,146 | +1.32% | 55만 |
|---|
| 2026.07.08 | ₩5,573 | ₩6,033 | ₩5,573 | ₩5,879 | +5.50% | 65.4만 |
|---|
| 2026.07.07 | ₩6,199 | ₩6,252 | ₩5,493 | ₩5,946 | -4.09% | 119.9만 |
|---|
| 2026.07.06 | ₩6,266 | ₩6,799 | ₩6,021 | ₩6,412 | +2.34% | 99.9만 |
|---|
| 2026.07.02 | ₩6,586 | ₩6,786 | ₩6,079 | ₩6,239 | -5.26% | 103.3만 |
|---|
| 2026.07.01 | ₩6,732 | ₩6,932 | ₩6,292 | ₩6,612 | -1.78% | 128.5만 |
|---|
| 2026.06.30 | ₩7,132 | ₩7,424 | ₩6,692 | ₩6,892 | -3.36% | 146.7만 |
|---|
| 2026.06.29 | ₩7,692 | ₩7,954 | ₩6,906 | ₩7,119 | -7.45% | 176.6만 |
|---|
| 2026.06.26 | ₩7,239 | ₩8,292 | ₩7,239 | ₩7,692 | +6.26% | 146.6만 |
|---|
| 2026.06.25 | ₩7,359 | ₩7,839 | ₩6,852 | ₩7,479 | +1.63% | 168.3만 |
|---|
| 2026.06.24 | ₩7,479 | ₩7,652 | ₩6,999 | ₩7,359 | -1.60% | 99.8만 |
|---|
| 2026.06.23 | ₩7,359 | ₩8,052 | ₩7,332 | ₩7,466 | +1.45% | 114.5만 |
|---|
| 2026.06.22 | ₩7,346 | ₩8,319 | ₩7,132 | ₩7,826 | +6.53% | 186.4만 |
|---|
| 2026.06.18 | ₩7,759 | ₩7,826 | ₩6,852 | ₩7,266 | -6.36% | 227.2만 |
|---|
| 2026.06.17 | ₩7,799 | ₩7,999 | ₩7,292 | ₩7,359 | -5.64% | 155.5만 |
|---|
| 2026.06.16 | ₩6,826 | ₩8,239 | ₩6,786 | ₩7,639 | +11.91% | 317.6만 |
|---|
| 2026.06.15 | ₩6,639 | ₩7,319 | ₩6,159 | ₩6,986 | +5.22% | 265.1만 |
|---|
| 2026.06.12 | ₩6,306 | ₩6,679 | ₩6,132 | ₩6,359 | +0.85% | 87.4만 |
|---|
| 2026.06.11 | ₩6,292 | ₩6,607 | ₩5,826 | ₩6,332 | +0.64% | 106.2만 |
|---|
| 2026.06.10 | ₩6,239 | ₩6,932 | ₩6,042 | ₩6,319 | +1.28% | 109.2만 |
|---|
| 2026.06.09 | ₩6,412 | ₩6,799 | ₩5,733 | ₩6,346 | -1.04% | 213.8만 |
|---|
| 2026.06.08 | ₩6,506 | ₩6,612 | ₩5,933 | ₩6,359 | -2.25% | 107.2만 |
|---|
| 2026.06.05 | ₩7,346 | ₩7,506 | ₩5,813 | ₩6,132 | -16.52% | 227.8만 |
|---|
| 2026.06.04 | ₩7,039 | ₩7,972 | ₩6,732 | ₩7,799 | +10.80% | 132.2만 |
|---|
| 2026.06.03 | ₩8,559 | ₩8,892 | ₩7,626 | ₩7,652 | -10.59% | 197만 |
|---|
| 2026.06.02 | ₩8,599 | ₩9,032 | ₩8,146 | ₩8,479 | -1.40% | 177만 |
|---|
| 2026.06.01 | ₩7,999 | ₩9,145 | ₩7,799 | ₩8,799 | +10.00% | 272.2만 |
|---|
| 2026.05.29 | ₩7,559 | ₩8,505 | ₩7,040 | ₩8,319 | +10.05% | 469만 |
|---|
| 2026.05.28 | ₩6,532 | ₩7,586 | ₩6,132 | ₩7,519 | +15.10% | 272만 |
|---|
| 2026.05.27 | ₩6,499 | ₩7,226 | ₩6,312 | ₩6,652 | +2.36% | 310.7만 |
|---|
| 2026.05.26 | ₩6,332 | ₩6,346 | ₩5,559 | ₩6,026 | -4.84% | 233.9만 |
|---|
| 2026.05.22 | ₩6,679 | ₩6,679 | ₩5,999 | ₩6,226 | -6.79% | 200만 |
|---|
| 2026.05.21 | ₩6,013 | ₩7,144 | ₩5,959 | ₩6,879 | +14.41% | 355.6만 |
|---|
| 2026.05.20 | ₩6,212 | ₩6,212 | ₩5,599 | ₩5,906 | -4.94% | 130만 |
|---|
| 2026.05.19 | ₩6,266 | ₩6,530 | ₩5,733 | ₩6,146 | -1.91% | 142.9만 |
|---|
| 2026.05.18 | ₩6,532 | ₩6,959 | ₩6,132 | ₩6,426 | -1.63% | 229.7만 |
|---|
| 2026.05.15 | ₩6,186 | ₩6,239 | ₩5,346 | ₩6,053 | -2.16% | 291.7만 |
|---|
| 2026.05.14 | ₩5,866 | ₩6,999 | ₩5,602 | ₩6,572 | +12.05% | 447.5만 |
|---|
| 2026.05.13 | ₩4,359 | ₩5,959 | ₩4,229 | ₩5,639 | +29.36% | 545.3만 |
|---|
| 2026.05.12 | ₩4,279 | ₩4,279 | ₩3,919 | ₩4,173 | -2.49% | 85.5만 |
|---|
| 2026.05.11 | ₩4,039 | ₩4,559 | ₩3,965 | ₩4,293 | +6.27% | 134.9만 |
|---|
| 2026.05.08 | ₩3,999 | ₩4,159 | ₩3,853 | ₩4,026 | +0.67% | 74.4만 |
|---|
| 2026.05.07 | ₩4,173 | ₩4,173 | ₩3,933 | ₩4,013 | -3.83% | 88.7만 |
|---|
| 2026.05.06 | ₩4,466 | ₩4,466 | ₩4,133 | ₩4,146 | -7.16% | 63.9만 |
|---|
| 2026.05.05 | ₩4,013 | ₩4,466 | ₩3,897 | ₩4,413 | +9.97% | 115.5만 |
|---|
| 2026.05.04 | ₩4,173 | ₩4,186 | ₩3,799 | ₩3,879 | -7.03% | 65.7만 |
|---|
| 2026.05.01 | ₩4,333 | ₩4,493 | ₩4,066 | ₩4,253 | -1.85% | 73.5만 |
|---|
| 2026.04.30 | ₩4,046 | ₩4,639 | ₩4,026 | ₩4,426 | +9.39% | 77.1만 |
|---|
| 2026.04.29 | ₩4,266 | ₩4,359 | ₩3,839 | ₩4,119 | -3.44% | 63.9만 |
|---|
| 2026.04.28 | ₩4,533 | ₩4,533 | ₩4,159 | ₩4,186 | -7.65% | 52.4만 |
|---|
| 2026.04.27 | ₩4,706 | ₩4,739 | ₩4,039 | ₩4,533 | -3.68% | 163.5만 |
|---|
| 2026.04.24 | ₩5,039 | ₩5,693 | ₩4,333 | ₩4,639 | -7.94% | 423.9만 |
|---|
| 2026.04.23 | ₩4,026 | ₩4,933 | ₩3,906 | ₩4,653 | +15.56% | 367.2만 |
|---|
| 2026.04.22 | ₩3,773 | ₩4,013 | ₩3,600 | ₩3,986 | +5.65% | 203.2만 |
|---|
| 2026.04.21 | ₩4,133 | ₩4,486 | ₩3,600 | ₩3,626 | -12.26% | 253.1만 |
|---|
| 2026.04.20 | ₩4,133 | ₩4,301 | ₩4,026 | ₩4,146 | +0.32% | 29.4만 |
|---|
| 2026.04.17 | ₩4,106 | ₩4,666 | ₩4,079 | ₩4,266 | +3.90% | 131.6만 |
|---|
| 2026.04.16 | ₩3,560 | ₩3,786 | ₩3,466 | ₩3,759 | +5.62% | 29.2만 |
|---|
| 2026.04.15 | ₩3,573 | ₩3,613 | ₩3,373 | ₩3,560 | -0.37% | 19.4만 |
|---|
| 2026.04.14 | ₩3,466 | ₩3,653 | ₩3,280 | ₩3,573 | +3.08% | 26.3만 |
|---|
| 2026.04.13 | ₩3,333 | ₩3,540 | ₩3,226 | ₩3,400 | +2.00% | 26.9만 |
|---|
| 2026.04.10 | ₩3,240 | ₩3,386 | ₩3,160 | ₩3,200 | -1.23% | 15.8만 |
|---|
| 2026.04.09 | ₩3,106 | ₩3,386 | ₩3,066 | ₩3,240 | +4.29% | 17.3만 |
|---|
| 2026.04.08 | ₩3,373 | ₩3,426 | ₩3,106 | ₩3,106 | -7.91% | 25.7만 |
|---|
| 2026.04.07 | ₩2,960 | ₩3,353 | ₩2,866 | ₩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 | ₩2,626 | ₩2,800 | +2.94% | 27만 |
|---|
| 2026.04.01 | ₩3,133 | ₩3,186 | ₩2,746 | ₩2,773 | -11.49% | 54.3만 |
|---|
| 2026.03.31 | ₩3,106 | ₩3,253 | ₩2,946 | ₩3,066 | -1.29% | 38.6만 |
|---|
| 2026.03.30 | ₩3,333 | ₩3,426 | ₩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 | ₩3,466 | ₩3,573 | -2.19% | 73.7만 |
|---|
| 2026.03.25 | ₩3,200 | ₩4,106 | ₩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 | ₩3,106 | ₩3,373 | ₩3,053 | ₩3,120 | +0.43% | 36.4만 |
|---|
| 2026.03.20 | ₩3,120 | ₩3,333 | ₩2,986 | ₩2,986 | -4.27% | 31만 |
|---|
| 2026.03.19 | ₩3,253 | ₩3,329 | ₩2,933 | ₩3,160 | -2.87% | 31.2만 |
|---|
| 2026.03.18 | ₩2,973 | ₩3,586 | ₩2,926 | ₩3,253 | +9.42% | 155.6만 |
|---|
| 2026.03.17 | ₩2,520 | ₩3,133 | ₩2,520 | ₩2,746 | +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 | ₩2,546 | ₩2,760 | +5.61% | 60.8만 |
|---|
| 2026.03.12 | ₩2,546 | ₩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 | ₩2,586 | -2.02% | 39.7만 |
|---|
| 2026.03.09 | ₩2,640 | ₩2,826 | ₩2,440 | ₩2,506 | -5.05% | 80만 |
|---|
| 2026.03.06 | ₩2,773 | ₩2,893 | ₩2,666 | ₩2,666 | -3.85% | 23만 |
|---|
| 2026.03.05 | ₩2,773 | ₩3,000 | ₩2,686 | ₩2,773 | 0.00% | 26.1만 |
|---|
| 2026.03.04 | ₩2,866 | ₩2,933 | ₩2,680 | ₩2,853 | -0.47% | 44.5만 |
|---|
| 2026.03.03 | ₩3,040 | ₩3,066 | ₩2,826 | ₩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 | ₩3,146 | -0.84% | 55.3만 |
|---|
| 2026.02.26 | ₩3,666 | ₩3,853 | ₩3,000 | ₩3,173 | -13.45% | 93.3만 |
|---|
| 2026.02.25 | ₩3,506 | ₩3,723 | ₩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 | ₩3,426 | +10.78% | 218.4만 |
|---|
| 2026.02.20 | ₩3,213 | ₩3,252 | ₩2,813 | ₩3,160 | -1.66% | 103.5만 |
|---|
| 2026.02.19 | ₩3,613 | ₩3,759 | ₩3,146 | ₩3,266 | -9.59% | 158.3만 |
|---|
| 2026.02.18 | ₩3,639 | ₩4,466 | ₩3,386 | ₩3,773 | +3.66% | 395.7만 |
|---|
| 2026.02.17 | ₩2,913 | ₩3,830 | ₩2,733 | ₩3,253 | +11.67% | 397.6만 |
|---|
| 2026.02.13 | ₩1,986 | ₩2,961 | ₩1,986 | ₩2,813 | +41.61% | 720.9만 |
|---|
| 2026.02.12 | ₩1,800 | ₩2,106 | ₩1,653 | ₩1,893 | +5.19% | 213.1만 |
|---|
| 2026.02.11 | ₩1,773 | ₩1,786 | ₩1,640 | ₩1,760 | -0.75% | 16.9만 |
|---|
| 2026.02.10 | ₩1,880 | ₩1,906 | ₩1,733 | ₩1,786 | -4.96% | 35.2만 |
|---|
| 2026.02.09 | ₩1,920 | ₩1,986 | ₩1,746 | ₩1,893 | -1.39% | 33.3만 |
|---|
| 2026.02.06 | ₩1,746 | ₩1,986 | ₩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 | ₩2,346 | ₩2,400 | ₩2,026 | ₩2,173 | -7.39% | 372.4만 |
|---|
| 2026.02.03 | ₩2,533 | ₩2,533 | ₩2,126 | ₩2,293 | -9.47% | 45.4만 |
|---|
| 2026.02.02 | ₩2,693 | ₩2,706 | ₩2,353 | ₩2,393 | -11.14% | 41만 |
|---|
| 2026.01.30 | ₩2,720 | ₩2,813 | ₩2,693 | ₩2,746 | +0.98% | 22.3만 |
|---|
| 2026.01.29 | ₩2,906 | ₩2,993 | ₩2,666 | ₩2,746 | -5.50% | 43.2만 |
|---|
| 2026.01.28 | ₩3,000 | ₩3,040 | ₩2,893 | ₩2,973 | -0.89% | 17.2만 |
|---|
| 2026.01.27 | ₩2,986 | ₩3,040 | ₩2,840 | ₩3,000 | +0.45% | 25.5만 |
|---|
| 2026.01.26 | ₩3,053 | ₩3,133 | ₩2,960 | ₩2,986 | -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 | ₩3,226 | ₩3,080 | ₩3,146 | +1.72% | 18.9만 |
|---|
| 2026.01.20 | ₩3,333 | ₩3,386 | ₩3,093 | ₩3,093 | -7.20% | 37.8만 |
|---|
| 2026.01.16 | ₩3,653 | ₩3,786 | ₩3,280 | ₩3,466 | -5.11% | 59.7만 |
|---|
| 2026.01.15 | ₩3,906 | ₩3,946 | ₩3,613 | ₩3,626 | -7.17% | 22.8만 |
|---|
| 2026.01.14 | ₩3,626 | ₩3,999 | ₩3,546 | ₩3,973 | +9.56% | 29.3만 |
|---|
| 2026.01.13 | ₩3,560 | ₩3,746 | ₩3,546 | ₩3,626 | +1.87% | 18.1만 |
|---|
| 2026.01.12 | ₩3,373 | ₩3,651 | ₩3,293 | ₩3,586 | +6.32% | 28.4만 |
|---|
| 2026.01.09 | ₩3,506 | ₩3,626 | ₩3,320 | ₩3,386 | -3.42% | 22.6만 |
|---|
| 2026.01.08 | ₩3,306 | ₩3,493 | ₩3,240 | ₩3,413 | +3.23% | 17.3만 |
|---|
| 2026.01.07 | ₩3,440 | ₩3,533 | ₩3,313 | ₩3,346 | -2.71% | 25.6만 |
|---|
| 2026.01.06 | ₩3,586 | ₩3,613 | ₩3,386 | ₩3,546 | -1.12% | 31.4만 |
|---|
| 2026.01.05 | ₩3,293 | ₩3,659 | ₩3,220 | ₩3,613 | +9.72% | 48.3만 |
|---|
| 2026.01.02 | ₩3,146 | ₩3,306 | ₩3,093 | ₩3,266 | +3.81% | 35.1만 |
|---|
| 2025.12.31 | ₩3,080 | ₩3,213 | ₩2,993 | ₩3,020 | -1.95% | 38.7만 |
|---|
| 2025.12.30 | ₩3,626 | ₩3,666 | ₩3,093 | ₩3,146 | -13.24% | 128.7만 |
|---|
| 2025.12.29 | ₩3,266 | ₩3,733 | ₩3,260 | ₩3,546 | +8.57% | 69.4만 |
|---|
| 2025.12.26 | ₩3,146 | ₩3,333 | ₩3,133 | ₩3,253 | +3.39% | 22.2만 |
|---|
| 2025.12.24 | ₩3,146 | ₩3,225 | ₩3,036 | ₩3,146 | 0.00% | 19.4만 |
|---|
| 2025.12.23 | ₩3,373 | ₩3,466 | ₩3,160 | ₩3,173 | -5.93% | 42.4만 |
|---|
| 2025.12.22 | ₩3,600 | ₩3,666 | ₩3,320 | ₩3,360 | -6.67% | 30.4만 |
|---|
| 2025.12.19 | ₩3,839 | ₩3,986 | ₩3,426 | ₩3,586 | -6.60% | 50.5만 |
|---|
| 2025.12.18 | ₩3,946 | ₩3,999 | ₩3,679 | ₩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 | ₩4,266 | +20.75% | 76.7만 |
|---|
| 2025.12.15 | ₩3,799 | ₩3,919 | ₩3,453 | ₩3,493 | -8.07% | 46.7만 |
|---|
| 2025.12.12 | ₩4,079 | ₩4,266 | ₩3,693 | ₩3,839 | -5.88% | 372.4만 |
|---|
| 2025.12.11 | ₩3,480 | ₩3,546 | ₩3,160 | ₩3,386 | -2.68% | 49.6만 |
|---|
| 2025.12.10 | ₩3,613 | ₩3,639 | ₩3,413 | ₩3,546 | -1.85% | 16.5만 |
|---|
| 2025.12.09 | ₩3,426 | ₩3,706 | ₩3,293 | ₩3,666 | +7.00% | 24.6만 |
|---|
| 2025.12.08 | ₩3,346 | ₩3,453 | ₩3,266 | ₩3,386 | +1.20% | 14만 |
|---|
| 2025.12.05 | ₩3,520 | ₩3,533 | ₩3,306 | ₩3,333 | -5.30% | 17.1만 |
|---|
| 2025.12.04 | ₩3,466 | ₩3,560 | ₩3,346 | ₩3,546 | +2.31% | 14.1만 |
|---|
| 2025.12.03 | ₩3,400 | ₩3,546 | ₩3,253 | ₩3,506 | +3.14% | 17.3만 |
|---|
| 2025.12.02 | ₩3,213 | ₩3,446 | ₩3,213 | ₩3,346 | +4.15% | 25만 |
|---|
| 2025.12.01 | ₩3,333 | ₩3,346 | ₩3,136 | ₩3,146 | -5.60% | 20.6만 |
|---|
| 2025.11.28 | ₩3,453 | ₩3,719 | ₩3,426 | ₩3,506 | +1.54% | 14.5만 |
|---|
| 2025.11.26 | ₩3,333 | ₩3,520 | ₩3,266 | ₩3,386 | +1.60% | 22.5만 |
|---|
| 2025.11.25 | ₩3,160 | ₩3,426 | ₩3,093 | ₩3,266 | +3.38% | 37.4만 |
|---|
| 2025.11.24 | ₩3,026 | ₩3,333 | ₩3,000 | ₩3,240 | +7.05% | 48.1만 |
|---|
| 2025.11.21 | ₩2,826 | ₩3,066 | ₩2,760 | ₩3,013 | +6.60% | 33.6만 |
|---|
| 2025.11.20 | ₩3,066 | ₩3,242 | ₩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 | ₩3,526 | ₩3,306 | ₩3,440 | -0.39% | 56.7만 |
|---|
| 2025.11.17 | ₩4,053 | ₩4,125 | ₩3,200 | ₩3,386 | -16.45% | 88.9만 |
|---|
| 2025.11.14 | ₩4,133 | ₩4,366 | ₩4,049 | ₩4,106 | -0.65% | 25.7만 |
|---|
| 2025.11.13 | ₩4,386 | ₩4,453 | ₩4,079 | ₩4,226 | -3.65% | 37.4만 |
|---|
| 2025.11.12 | ₩4,213 | ₩4,533 | ₩4,066 | ₩4,493 | +6.65% | 59.2만 |
|---|
| 2025.11.11 | ₩4,613 | ₩4,669 | ₩4,026 | ₩4,133 | -10.40% | 40.3만 |
|---|
| 2025.11.10 | ₩4,506 | ₩4,853 | ₩4,373 | ₩4,786 | +6.21% | 34.4만 |
|---|
| 2025.11.07 | ₩4,106 | ₩4,599 | ₩4,053 | ₩4,279 | +4.22% | 69.8만 |
|---|
| 2025.11.06 | ₩4,226 | ₩4,519 | ₩3,946 | ₩4,226 | 0.00% | 70.7만 |
|---|
| 2025.11.05 | ₩4,666 | ₩4,666 | ₩4,066 | ₩4,106 | -12.00% | 48.2만 |
|---|
| 2025.11.04 | ₩4,399 | ₩4,673 | ₩4,146 | ₩4,186 | -4.85% | 46만 |
|---|
| 2025.11.03 | ₩4,439 | ₩4,986 | ₩4,026 | ₩4,666 | +5.11% | 133.7만 |
|---|
| 2025.10.31 | ₩6,066 | ₩6,136 | ₩3,666 | ₩3,933 | -35.16% | 217.2만 |
|---|
| 2025.10.30 | ₩6,319 | ₩6,319 | ₩5,959 | ₩6,053 | -4.22% | 17.1만 |
|---|
| 2025.10.29 | ₩6,332 | ₩6,626 | ₩6,146 | ₩6,279 | -0.84% | 26만 |
|---|
| 2025.10.28 | ₩6,492 | ₩6,492 | ₩6,212 | ₩6,279 | -3.29% | 17.6만 |
|---|
| 2025.10.27 | ₩6,812 | ₩6,826 | ₩6,426 | ₩6,479 | -4.89% | 28.3만 |
|---|
| 2025.10.24 | ₩6,239 | ₩7,012 | ₩6,152 | ₩6,559 | +5.13% | 83.5만 |
|---|
| 2025.10.23 | ₩5,706 | ₩6,299 | ₩5,667 | ₩6,106 | +7.01% | 49.6만 |
|---|
| 2025.10.22 | ₩5,933 | ₩5,999 | ₩5,533 | ₩5,639 | -4.94% | 34.3만 |
|---|
| 2025.10.21 | ₩5,799 | ₩6,332 | ₩5,586 | ₩6,132 | +5.75% | 58.8만 |
|---|
| 2025.10.20 | ₩5,906 | ₩6,146 | ₩5,719 | ₩5,933 | +0.45% | 44.8만 |
|---|
| 2025.10.17 | ₩5,533 | ₩5,826 | ₩5,306 | ₩5,826 | +5.30% | 52.9만 |
|---|
| 2025.10.16 | ₩5,866 | ₩5,933 | ₩5,559 | ₩5,666 | -3.41% | 61.8만 |
|---|
| 2025.10.15 | ₩5,999 | ₩6,372 | ₩5,759 | ₩5,839 | -2.67% | 65만 |
|---|
| 2025.10.14 | ₩6,132 | ₩6,346 | ₩6,013 | ₩6,146 | +0.22% | 38.9만 |
|---|
| 2025.10.13 | ₩6,239 | ₩6,532 | ₩6,146 | ₩6,346 | +1.71% | 44.4만 |
|---|
| 2025.10.10 | ₩6,532 | ₩6,779 | ₩6,132 | ₩6,226 | -4.69% | 59.9만 |
|---|