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 | ₩4,271 | ₩4,311 | ₩4,111 | ₩4,138 | -3.13% | 25.2만 |
| 2026.10.08 | ₩4,244 | ₩4,338 | ₩4,098 | ₩4,298 | +1.26% | 42.3만 |
| 2026.10.07 | ₩4,338 | ₩4,371 | ₩4,203 | ₩4,338 | 0.00% | 25.4만 |
| 2026.10.06 | ₩4,498 | ₩4,578 | ₩4,338 | ₩4,391 | -2.37% | 29.1만 |
| 2026.10.05 | ₩4,471 | ₩4,541 | ₩4,405 | ₩4,485 | +0.30% | 22.4만 |
| 2026.10.02 | ₩4,324 | ₩4,591 | ₩4,311 | ₩4,485 | +3.70% | 57.9만 |
| 2026.10.01 | ₩4,912 | ₩4,938 | ₩4,098 | ₩4,204 | -14.40% | 128.4만 |
| 2026.09.30 | ₩5,079 | ₩5,205 | ₩4,858 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,925 |
| -3.02% |
| 34.3만 |
| 2026.09.29 | ₩5,292 | ₩5,352 | ₩4,845 | ₩4,912 | -7.19% | 75.8만 |
|---|
| 2026.09.28 | ₩5,419 | ₩5,526 | ₩5,219 | ₩5,259 | -2.96% | 37.3만 |
|---|
| 2026.09.25 | ₩5,499 | ₩5,592 | ₩5,312 | ₩5,499 | 0.00% | 31.9만 |
|---|
| 2026.09.24 | ₩5,219 | ₩5,459 | ₩5,105 | ₩5,426 | +3.96% | 39.3만 |
|---|
| 2026.09.23 | ₩5,139 | ₩5,486 | ₩5,005 | ₩5,152 | +0.26% | 31.7만 |
|---|
| 2026.09.22 | ₩5,125 | ₩5,399 | ₩5,125 | ₩5,139 | +0.26% | 51.4만 |
|---|
| 2026.09.21 | ₩5,179 | ₩5,312 | ₩4,992 | ₩5,152 | -0.52% | 41.5만 |
|---|
| 2026.09.18 | ₩5,085 | ₩5,219 | ₩4,872 | ₩5,152 | +1.31% | 41.6만 |
|---|
| 2026.09.17 | ₩5,112 | ₩5,245 | ₩4,952 | ₩4,979 | -2.61% | 15만 |
|---|
| 2026.09.16 | ₩5,045 | ₩5,179 | ₩4,651 | ₩5,005 | -0.79% | 44.2만 |
|---|
| 2026.09.15 | ₩5,152 | ₩5,285 | ₩4,992 | ₩5,019 | -2.59% | 23.4만 |
|---|
| 2026.09.14 | ₩5,179 | ₩5,232 | ₩5,085 | ₩5,205 | +0.52% | 24.9만 |
|---|
| 2026.09.11 | ₩5,486 | ₩5,552 | ₩5,285 | ₩5,326 | -2.92% | 22만 |
|---|
| 2026.09.10 | ₩5,432 | ₩5,499 | ₩5,245 | ₩5,366 | -1.23% | 19.9만 |
|---|
| 2026.09.09 | ₩5,539 | ₩5,779 | ₩5,432 | ₩5,539 | 0.00% | 25만 |
|---|
| 2026.09.08 | ₩5,219 | ₩5,726 | ₩5,211 | ₩5,432 | +4.09% | 31.8만 |
|---|
| 2026.09.04 | ₩5,085 | ₩5,232 | ₩5,072 | ₩5,192 | +2.10% | 20.1만 |
|---|
| 2026.09.03 | ₩5,199 | ₩5,259 | ₩5,012 | ₩5,232 | +0.64% | 61.6만 |
|---|
| 2026.09.02 | ₩5,072 | ₩5,279 | ₩4,979 | ₩5,179 | +2.11% | 27만 |
|---|
| 2026.09.01 | ₩5,352 | ₩5,352 | ₩5,032 | ₩5,085 | -4.99% | 25.5만 |
|---|
| 2026.08.31 | ₩5,432 | ₩5,526 | ₩5,339 | ₩5,432 | 0.00% | 17만 |
|---|
| 2026.08.28 | ₩5,713 | ₩5,833 | ₩5,392 | ₩5,419 | -5.14% | 21.9만 |
|---|
| 2026.08.27 | ₩5,659 | ₩5,846 | ₩5,659 | ₩5,713 | +0.94% | 36.1만 |
|---|
| 2026.08.26 | ₩5,606 | ₩5,739 | ₩5,446 | ₩5,612 | +0.12% | 40만 |
|---|
| 2026.08.25 | ₩5,806 | ₩6,006 | ₩5,552 | ₩5,566 | -4.14% | 33.7만 |
|---|
| 2026.08.24 | ₩5,766 | ₩5,913 | ₩5,512 | ₩5,806 | +0.69% | 36.1만 |
|---|
| 2026.08.21 | ₩5,686 | ₩5,846 | ₩5,574 | ₩5,819 | +2.35% | 28.5만 |
|---|
| 2026.08.20 | ₩5,806 | ₩5,893 | ₩5,486 | ₩5,619 | -3.22% | 43.4만 |
|---|
| 2026.08.19 | ₩5,886 | ₩6,033 | ₩5,619 | ₩5,819 | -1.13% | 27.8만 |
|---|
| 2026.08.18 | ₩6,307 | ₩6,428 | ₩5,846 | ₩5,873 | -6.88% | 56.9만 |
|---|
| 2026.08.17 | ₩6,660 | ₩6,874 | ₩6,367 | ₩6,540 | -1.80% | 121.1만 |
|---|
| 2026.08.14 | ₩6,193 | ₩6,607 | ₩6,073 | ₩6,500 | +4.96% | 57.9만 |
|---|
| 2026.08.13 | ₩5,646 | ₩6,407 | ₩5,606 | ₩6,126 | +8.51% | 112.8만 |
|---|
| 2026.08.12 | ₩5,406 | ₩5,699 | ₩5,332 | ₩5,633 | +4.20% | 28.6만 |
|---|
| 2026.08.11 | ₩5,339 | ₩5,472 | ₩5,232 | ₩5,406 | +1.25% | 19.6만 |
|---|
| 2026.08.10 | ₩5,352 | ₩5,396 | ₩5,112 | ₩5,259 | -1.75% | 30.8만 |
|---|
| 2026.08.07 | ₩5,245 | ₩5,552 | ₩5,085 | ₩5,392 | +2.80% | 42만 |
|---|
| 2026.08.06 | ₩5,045 | ₩5,312 | ₩4,952 | ₩5,112 | +1.32% | 39.5만 |
|---|
| 2026.08.05 | ₩5,205 | ₩5,265 | ₩4,992 | ₩5,045 | -3.08% | 57.7만 |
|---|
| 2026.08.04 | ₩5,032 | ₩5,276 | ₩4,872 | ₩5,205 | +3.45% | 48.6만 |
|---|
| 2026.08.03 | ₩4,672 | ₩5,032 | ₩4,538 | ₩4,979 | +6.57% | 57.9만 |
|---|
| 2026.07.31 | ₩4,872 | ₩5,045 | ₩4,672 | ₩4,765 | -2.19% | 42.2만 |
|---|
| 2026.07.30 | ₩4,338 | ₩4,872 | ₩4,338 | ₩4,725 | +8.92% | 80.6만 |
|---|
| 2026.07.29 | ₩5,179 | ₩5,566 | ₩4,218 | ₩4,231 | -18.30% | 135.4만 |
|---|
| 2026.07.28 | ₩5,165 | ₩5,232 | ₩4,898 | ₩5,179 | +0.26% | 35.6만 |
|---|
| 2026.07.27 | ₩5,686 | ₩5,833 | ₩4,992 | ₩5,225 | -8.10% | 55.6만 |
|---|
| 2026.07.24 | ₩5,285 | ₩5,713 | ₩5,085 | ₩5,699 | +7.83% | 113.7만 |
|---|
| 2026.07.23 | ₩5,125 | ₩5,326 | ₩4,992 | ₩5,219 | +1.82% | 129.8만 |
|---|
| 2026.07.22 | ₩5,272 | ₩5,566 | ₩5,085 | ₩5,205 | -1.27% | 52.3만 |
|---|
| 2026.07.21 | ₩5,059 | ₩5,499 | ₩4,938 | ₩5,446 | +7.65% | 92.5만 |
|---|
| 2026.07.20 | ₩5,125 | ₩5,339 | ₩4,858 | ₩5,059 | -1.30% | 89.7만 |
|---|
| 2026.07.17 | ₩4,979 | ₩5,352 | ₩4,725 | ₩5,139 | +3.22% | 109.1만 |
|---|
| 2026.07.16 | ₩5,753 | ₩5,753 | ₩4,845 | ₩5,219 | -9.28% | 121.8만 |
|---|
| 2026.07.15 | ₩6,373 | ₩6,607 | ₩5,846 | ₩5,886 | -7.64% | 75.4만 |
|---|
| 2026.07.14 | ₩6,206 | ₩6,393 | ₩6,060 | ₩6,287 | +1.29% | 55.5만 |
|---|
| 2026.07.13 | ₩6,460 | ₩6,634 | ₩5,693 | ₩6,073 | -5.99% | 138.5만 |
|---|
| 2026.07.10 | ₩6,340 | ₩7,001 | ₩5,980 | ₩6,981 | +10.11% | 214.3만 |
|---|
| 2026.07.09 | ₩6,073 | ₩6,313 | ₩5,866 | ₩6,153 | +1.32% | 55만 |
|---|
| 2026.07.08 | ₩5,579 | ₩6,040 | ₩5,579 | ₩5,886 | +5.50% | 65.4만 |
|---|
| 2026.07.07 | ₩6,206 | ₩6,260 | ₩5,499 | ₩5,953 | -4.09% | 119.9만 |
|---|
| 2026.07.06 | ₩6,273 | ₩6,807 | ₩6,028 | ₩6,420 | +2.34% | 99.9만 |
|---|
| 2026.07.02 | ₩6,594 | ₩6,794 | ₩6,086 | ₩6,246 | -5.26% | 103.3만 |
|---|
| 2026.07.01 | ₩6,740 | ₩6,941 | ₩6,300 | ₩6,620 | -1.78% | 128.5만 |
|---|
| 2026.06.30 | ₩7,141 | ₩7,433 | ₩6,700 | ₩6,901 | -3.36% | 146.7만 |
|---|
| 2026.06.29 | ₩7,701 | ₩7,963 | ₩6,914 | ₩7,127 | -7.45% | 176.6만 |
|---|
| 2026.06.26 | ₩7,248 | ₩8,302 | ₩7,248 | ₩7,701 | +6.26% | 146.6만 |
|---|
| 2026.06.25 | ₩7,368 | ₩7,848 | ₩6,860 | ₩7,488 | +1.63% | 168.3만 |
|---|
| 2026.06.24 | ₩7,488 | ₩7,661 | ₩7,007 | ₩7,368 | -1.60% | 99.8만 |
|---|
| 2026.06.23 | ₩7,368 | ₩8,062 | ₩7,341 | ₩7,474 | +1.45% | 114.5만 |
|---|
| 2026.06.22 | ₩7,354 | ₩8,329 | ₩7,141 | ₩7,835 | +6.53% | 186.4만 |
|---|
| 2026.06.18 | ₩7,768 | ₩7,835 | ₩6,860 | ₩7,274 | -6.36% | 227.2만 |
|---|
| 2026.06.17 | ₩7,808 | ₩8,008 | ₩7,301 | ₩7,368 | -5.64% | 155.5만 |
|---|
| 2026.06.16 | ₩6,834 | ₩8,249 | ₩6,794 | ₩7,648 | +11.91% | 317.6만 |
|---|
| 2026.06.15 | ₩6,647 | ₩7,328 | ₩6,166 | ₩6,994 | +5.22% | 265.1만 |
|---|
| 2026.06.12 | ₩6,313 | ₩6,687 | ₩6,140 | ₩6,367 | +0.85% | 87.4만 |
|---|
| 2026.06.11 | ₩6,300 | ₩6,615 | ₩5,833 | ₩6,340 | +0.64% | 106.2만 |
|---|
| 2026.06.10 | ₩6,246 | ₩6,941 | ₩6,049 | ₩6,327 | +1.28% | 109.2만 |
|---|
| 2026.06.09 | ₩6,420 | ₩6,807 | ₩5,739 | ₩6,353 | -1.04% | 213.8만 |
|---|
| 2026.06.08 | ₩6,513 | ₩6,620 | ₩5,940 | ₩6,367 | -2.25% | 107.2만 |
|---|
| 2026.06.05 | ₩7,354 | ₩7,514 | ₩5,819 | ₩6,140 | -16.52% | 227.8만 |
|---|
| 2026.06.04 | ₩7,047 | ₩7,982 | ₩6,740 | ₩7,808 | +10.80% | 132.2만 |
|---|
| 2026.06.03 | ₩8,569 | ₩8,903 | ₩7,635 | ₩7,661 | -10.59% | 197만 |
|---|
| 2026.06.02 | ₩8,609 | ₩9,043 | ₩8,155 | ₩8,489 | -1.40% | 177만 |
|---|
| 2026.06.01 | ₩8,008 | ₩9,156 | ₩7,808 | ₩8,809 | +10.00% | 272.2만 |
|---|
| 2026.05.29 | ₩7,568 | ₩8,516 | ₩7,049 | ₩8,329 | +10.05% | 469만 |
|---|
| 2026.05.28 | ₩6,540 | ₩7,595 | ₩6,140 | ₩7,528 | +15.10% | 272만 |
|---|
| 2026.05.27 | ₩6,507 | ₩7,234 | ₩6,320 | ₩6,660 | +2.36% | 310.7만 |
|---|
| 2026.05.26 | ₩6,340 | ₩6,353 | ₩5,566 | ₩6,033 | -4.84% | 233.9만 |
|---|
| 2026.05.22 | ₩6,687 | ₩6,687 | ₩6,006 | ₩6,233 | -6.79% | 200만 |
|---|
| 2026.05.21 | ₩6,020 | ₩7,153 | ₩5,966 | ₩6,887 | +14.41% | 355.6만 |
|---|
| 2026.05.20 | ₩6,220 | ₩6,220 | ₩5,606 | ₩5,913 | -4.94% | 130만 |
|---|
| 2026.05.19 | ₩6,273 | ₩6,537 | ₩5,739 | ₩6,153 | -1.91% | 142.9만 |
|---|
| 2026.05.18 | ₩6,540 | ₩6,967 | ₩6,140 | ₩6,433 | -1.63% | 229.7만 |
|---|
| 2026.05.15 | ₩6,193 | ₩6,246 | ₩5,352 | ₩6,060 | -2.16% | 291.7만 |
|---|
| 2026.05.14 | ₩5,873 | ₩7,007 | ₩5,608 | ₩6,580 | +12.05% | 447.5만 |
|---|
| 2026.05.13 | ₩4,365 | ₩5,966 | ₩4,234 | ₩5,646 | +29.36% | 545.3만 |
|---|
| 2026.05.12 | ₩4,284 | ₩4,284 | ₩3,924 | ₩4,178 | -2.49% | 85.5만 |
|---|
| 2026.05.11 | ₩4,044 | ₩4,565 | ₩3,969 | ₩4,298 | +6.27% | 134.9만 |
|---|
| 2026.05.08 | ₩4,004 | ₩4,164 | ₩3,857 | ₩4,031 | +0.67% | 74.4만 |
|---|
| 2026.05.07 | ₩4,178 | ₩4,178 | ₩3,937 | ₩4,018 | -3.83% | 88.7만 |
|---|
| 2026.05.06 | ₩4,471 | ₩4,471 | ₩4,138 | ₩4,151 | -7.16% | 63.9만 |
|---|
| 2026.05.05 | ₩4,018 | ₩4,471 | ₩3,901 | ₩4,418 | +9.97% | 115.5만 |
|---|
| 2026.05.04 | ₩4,178 | ₩4,191 | ₩3,804 | ₩3,884 | -7.03% | 65.7만 |
|---|
| 2026.05.01 | ₩4,338 | ₩4,498 | ₩4,071 | ₩4,258 | -1.85% | 73.5만 |
|---|
| 2026.04.30 | ₩4,051 | ₩4,645 | ₩4,031 | ₩4,431 | +9.39% | 77.1만 |
|---|
| 2026.04.29 | ₩4,271 | ₩4,365 | ₩3,844 | ₩4,124 | -3.44% | 63.9만 |
|---|
| 2026.04.28 | ₩4,538 | ₩4,538 | ₩4,164 | ₩4,191 | -7.65% | 52.4만 |
|---|
| 2026.04.27 | ₩4,712 | ₩4,745 | ₩4,044 | ₩4,538 | -3.68% | 163.5만 |
|---|
| 2026.04.24 | ₩5,045 | ₩5,699 | ₩4,338 | ₩4,645 | -7.94% | 423.9만 |
|---|
| 2026.04.23 | ₩4,031 | ₩4,938 | ₩3,911 | ₩4,658 | +15.56% | 367.2만 |
|---|
| 2026.04.22 | ₩3,777 | ₩4,018 | ₩3,604 | ₩3,991 | +5.65% | 203.2만 |
|---|
| 2026.04.21 | ₩4,138 | ₩4,491 | ₩3,604 | ₩3,630 | -12.26% | 253.1만 |
|---|
| 2026.04.20 | ₩4,138 | ₩4,306 | ₩4,031 | ₩4,151 | +0.32% | 29.4만 |
|---|
| 2026.04.17 | ₩4,111 | ₩4,672 | ₩4,084 | ₩4,271 | +3.90% | 131.6만 |
|---|
| 2026.04.16 | ₩3,564 | ₩3,791 | ₩3,470 | ₩3,764 | +5.62% | 29.2만 |
|---|
| 2026.04.15 | ₩3,577 | ₩3,617 | ₩3,377 | ₩3,564 | -0.37% | 19.4만 |
|---|
| 2026.04.14 | ₩3,470 | ₩3,657 | ₩3,283 | ₩3,577 | +3.08% | 26.3만 |
|---|
| 2026.04.13 | ₩3,337 | ₩3,544 | ₩3,230 | ₩3,404 | +2.00% | 26.9만 |
|---|
| 2026.04.10 | ₩3,243 | ₩3,390 | ₩3,163 | ₩3,203 | -1.23% | 15.8만 |
|---|
| 2026.04.09 | ₩3,110 | ₩3,390 | ₩3,070 | ₩3,243 | +4.29% | 17.3만 |
|---|
| 2026.04.08 | ₩3,377 | ₩3,430 | ₩3,110 | ₩3,110 | -7.91% | 25.7만 |
|---|
| 2026.04.07 | ₩2,963 | ₩3,357 | ₩2,870 | ₩3,203 | +8.11% | 64.2만 |
|---|
| 2026.04.06 | ₩2,816 | ₩2,936 | ₩2,776 | ₩2,843 | +0.95% | 17.4만 |
|---|
| 2026.04.02 | ₩2,723 | ₩2,843 | ₩2,629 | ₩2,803 | +2.94% | 27만 |
|---|
| 2026.04.01 | ₩3,137 | ₩3,190 | ₩2,750 | ₩2,776 | -11.49% | 54.3만 |
|---|
| 2026.03.31 | ₩3,110 | ₩3,257 | ₩2,950 | ₩3,070 | -1.29% | 38.6만 |
|---|
| 2026.03.30 | ₩3,337 | ₩3,430 | ₩2,936 | ₩3,003 | -10.00% | 45만 |
|---|
| 2026.03.27 | ₩3,517 | ₩3,737 | ₩3,243 | ₩3,363 | -4.36% | 44.7만 |
|---|
| 2026.03.26 | ₩3,657 | ₩3,937 | ₩3,470 | ₩3,577 | -2.19% | 73.7만 |
|---|
| 2026.03.25 | ₩3,203 | ₩4,111 | ₩3,163 | ₩3,817 | +19.17% | 341.1만 |
|---|
| 2026.03.24 | ₩3,163 | ₩3,537 | ₩2,883 | ₩2,883 | -8.86% | 62.3만 |
|---|
| 2026.03.23 | ₩3,110 | ₩3,377 | ₩3,057 | ₩3,123 | +0.43% | 36.4만 |
|---|
| 2026.03.20 | ₩3,123 | ₩3,337 | ₩2,990 | ₩2,990 | -4.27% | 31만 |
|---|
| 2026.03.19 | ₩3,257 | ₩3,333 | ₩2,936 | ₩3,163 | -2.87% | 31.2만 |
|---|
| 2026.03.18 | ₩2,976 | ₩3,590 | ₩2,930 | ₩3,257 | +9.42% | 155.6만 |
|---|
| 2026.03.17 | ₩2,523 | ₩3,137 | ₩2,523 | ₩2,750 | +8.99% | 70.7만 |
|---|
| 2026.03.16 | ₩2,483 | ₩2,596 | ₩2,256 | ₩2,523 | +1.61% | 52.2만 |
|---|
| 2026.03.13 | ₩2,616 | ₩2,883 | ₩2,549 | ₩2,763 | +5.61% | 60.8만 |
|---|
| 2026.03.12 | ₩2,549 | ₩2,656 | ₩2,463 | ₩2,496 | -2.09% | 21.6만 |
|---|
| 2026.03.11 | ₩2,616 | ₩2,803 | ₩2,536 | ₩2,616 | 0.00% | 34.8만 |
|---|
| 2026.03.10 | ₩2,643 | ₩2,723 | ₩2,496 | ₩2,589 | -2.02% | 39.7만 |
|---|
| 2026.03.09 | ₩2,643 | ₩2,830 | ₩2,443 | ₩2,509 | -5.05% | 80만 |
|---|
| 2026.03.06 | ₩2,776 | ₩2,896 | ₩2,669 | ₩2,669 | -3.85% | 23만 |
|---|
| 2026.03.05 | ₩2,776 | ₩3,003 | ₩2,689 | ₩2,776 | 0.00% | 26.1만 |
|---|
| 2026.03.04 | ₩2,870 | ₩2,936 | ₩2,683 | ₩2,856 | -0.47% | 44.5만 |
|---|
| 2026.03.03 | ₩3,043 | ₩3,070 | ₩2,830 | ₩2,883 | -5.26% | 45.8만 |
|---|
| 2026.03.02 | ₩3,097 | ₩3,295 | ₩3,003 | ₩3,137 | +1.29% | 49만 |
|---|
| 2026.02.27 | ₩3,177 | ₩3,577 | ₩3,123 | ₩3,150 | -0.84% | 55.3만 |
|---|
| 2026.02.26 | ₩3,670 | ₩3,857 | ₩3,003 | ₩3,177 | -13.45% | 93.3만 |
|---|
| 2026.02.25 | ₩3,510 | ₩3,728 | ₩3,484 | ₩3,604 | +2.66% | 50만 |
|---|
| 2026.02.24 | ₩3,537 | ₩3,857 | ₩3,363 | ₩3,484 | -1.51% | 113.8만 |
|---|
| 2026.02.23 | ₩3,097 | ₩3,937 | ₩3,083 | ₩3,430 | +10.78% | 218.4만 |
|---|
| 2026.02.20 | ₩3,217 | ₩3,255 | ₩2,816 | ₩3,163 | -1.66% | 103.5만 |
|---|
| 2026.02.19 | ₩3,617 | ₩3,764 | ₩3,150 | ₩3,270 | -9.59% | 158.3만 |
|---|
| 2026.02.18 | ₩3,644 | ₩4,471 | ₩3,390 | ₩3,777 | +3.66% | 395.7만 |
|---|
| 2026.02.17 | ₩2,916 | ₩3,835 | ₩2,736 | ₩3,257 | +11.67% | 397.6만 |
|---|
| 2026.02.13 | ₩1,989 | ₩2,964 | ₩1,989 | ₩2,816 | +41.61% | 720.9만 |
|---|
| 2026.02.12 | ₩1,802 | ₩2,109 | ₩1,655 | ₩1,895 | +5.19% | 213.1만 |
|---|
| 2026.02.11 | ₩1,775 | ₩1,789 | ₩1,642 | ₩1,762 | -0.75% | 16.9만 |
|---|
| 2026.02.10 | ₩1,882 | ₩1,909 | ₩1,735 | ₩1,789 | -4.96% | 35.2만 |
|---|
| 2026.02.09 | ₩1,922 | ₩1,989 | ₩1,748 | ₩1,895 | -1.39% | 33.3만 |
|---|
| 2026.02.06 | ₩1,748 | ₩1,989 | ₩1,695 | ₩1,922 | +9.92% | 62.8만 |
|---|
| 2026.02.05 | ₩2,136 | ₩2,202 | ₩1,602 | ₩1,615 | -24.37% | 97.6만 |
|---|
| 2026.02.04 | ₩2,349 | ₩2,402 | ₩2,029 | ₩2,176 | -7.39% | 372.4만 |
|---|
| 2026.02.03 | ₩2,536 | ₩2,536 | ₩2,129 | ₩2,296 | -9.47% | 45.4만 |
|---|
| 2026.02.02 | ₩2,696 | ₩2,709 | ₩2,356 | ₩2,396 | -11.14% | 41만 |
|---|
| 2026.01.30 | ₩2,723 | ₩2,816 | ₩2,696 | ₩2,750 | +0.98% | 22.3만 |
|---|
| 2026.01.29 | ₩2,910 | ₩2,996 | ₩2,669 | ₩2,750 | -5.50% | 43.2만 |
|---|
| 2026.01.28 | ₩3,003 | ₩3,043 | ₩2,896 | ₩2,976 | -0.89% | 17.2만 |
|---|
| 2026.01.27 | ₩2,990 | ₩3,043 | ₩2,843 | ₩3,003 | +0.45% | 25.5만 |
|---|
| 2026.01.26 | ₩3,057 | ₩3,137 | ₩2,963 | ₩2,990 | -2.18% | 15.5만 |
|---|
| 2026.01.23 | ₩3,123 | ₩3,217 | ₩2,980 | ₩3,057 | -2.14% | 16.2만 |
|---|
| 2026.01.22 | ₩2,923 | ₩3,337 | ₩2,823 | ₩3,183 | +8.90% | 195.1만 |
|---|
| 2026.01.21 | ₩3,097 | ₩3,230 | ₩3,083 | ₩3,150 | +1.72% | 18.9만 |
|---|
| 2026.01.20 | ₩3,337 | ₩3,390 | ₩3,097 | ₩3,097 | -7.20% | 37.8만 |
|---|
| 2026.01.16 | ₩3,657 | ₩3,791 | ₩3,283 | ₩3,470 | -5.11% | 59.7만 |
|---|
| 2026.01.15 | ₩3,911 | ₩3,951 | ₩3,617 | ₩3,630 | -7.17% | 22.8만 |
|---|
| 2026.01.14 | ₩3,630 | ₩4,004 | ₩3,550 | ₩3,977 | +9.56% | 29.3만 |
|---|
| 2026.01.13 | ₩3,564 | ₩3,751 | ₩3,550 | ₩3,630 | +1.87% | 18.1만 |
|---|
| 2026.01.12 | ₩3,377 | ₩3,656 | ₩3,297 | ₩3,590 | +6.32% | 28.4만 |
|---|
| 2026.01.09 | ₩3,510 | ₩3,630 | ₩3,323 | ₩3,390 | -3.42% | 22.6만 |
|---|
| 2026.01.08 | ₩3,310 | ₩3,497 | ₩3,243 | ₩3,417 | +3.23% | 17.3만 |
|---|
| 2026.01.07 | ₩3,444 | ₩3,537 | ₩3,317 | ₩3,350 | -2.71% | 25.6만 |
|---|
| 2026.01.06 | ₩3,590 | ₩3,617 | ₩3,390 | ₩3,550 | -1.12% | 31.4만 |
|---|
| 2026.01.05 | ₩3,297 | ₩3,664 | ₩3,223 | ₩3,617 | +9.72% | 48.3만 |
|---|
| 2026.01.02 | ₩3,150 | ₩3,310 | ₩3,097 | ₩3,270 | +3.81% | 35.1만 |
|---|
| 2025.12.31 | ₩3,083 | ₩3,217 | ₩2,996 | ₩3,023 | -1.95% | 38.7만 |
|---|
| 2025.12.30 | ₩3,630 | ₩3,670 | ₩3,097 | ₩3,150 | -13.24% | 128.7만 |
|---|
| 2025.12.29 | ₩3,270 | ₩3,737 | ₩3,263 | ₩3,550 | +8.57% | 69.4만 |
|---|
| 2025.12.26 | ₩3,150 | ₩3,337 | ₩3,137 | ₩3,257 | +3.39% | 22.2만 |
|---|
| 2025.12.24 | ₩3,150 | ₩3,229 | ₩3,039 | ₩3,150 | 0.00% | 19.4만 |
|---|
| 2025.12.23 | ₩3,377 | ₩3,470 | ₩3,163 | ₩3,177 | -5.93% | 42.4만 |
|---|
| 2025.12.22 | ₩3,604 | ₩3,670 | ₩3,323 | ₩3,363 | -6.67% | 30.4만 |
|---|
| 2025.12.19 | ₩3,844 | ₩3,991 | ₩3,430 | ₩3,590 | -6.60% | 50.5만 |
|---|
| 2025.12.18 | ₩3,951 | ₩4,004 | ₩3,684 | ₩3,817 | -3.38% | 19.7만 |
|---|
| 2025.12.17 | ₩4,218 | ₩4,230 | ₩3,777 | ₩3,777 | -10.44% | 34.2만 |
|---|
| 2025.12.16 | ₩3,537 | ₩4,378 | ₩3,537 | ₩4,271 | +20.75% | 76.7만 |
|---|
| 2025.12.15 | ₩3,804 | ₩3,924 | ₩3,457 | ₩3,497 | -8.07% | 46.7만 |
|---|
| 2025.12.12 | ₩4,084 | ₩4,271 | ₩3,697 | ₩3,844 | -5.88% | 372.4만 |
|---|
| 2025.12.11 | ₩3,484 | ₩3,550 | ₩3,163 | ₩3,390 | -2.68% | 49.6만 |
|---|
| 2025.12.10 | ₩3,617 | ₩3,644 | ₩3,417 | ₩3,550 | -1.85% | 16.5만 |
|---|
| 2025.12.09 | ₩3,430 | ₩3,711 | ₩3,297 | ₩3,670 | +7.00% | 24.6만 |
|---|
| 2025.12.08 | ₩3,350 | ₩3,457 | ₩3,270 | ₩3,390 | +1.20% | 14만 |
|---|
| 2025.12.05 | ₩3,524 | ₩3,537 | ₩3,310 | ₩3,337 | -5.30% | 17.1만 |
|---|
| 2025.12.04 | ₩3,470 | ₩3,564 | ₩3,350 | ₩3,550 | +2.31% | 14.1만 |
|---|
| 2025.12.03 | ₩3,404 | ₩3,550 | ₩3,257 | ₩3,510 | +3.14% | 17.3만 |
|---|
| 2025.12.02 | ₩3,217 | ₩3,450 | ₩3,217 | ₩3,350 | +4.15% | 25만 |
|---|
| 2025.12.01 | ₩3,337 | ₩3,350 | ₩3,139 | ₩3,150 | -5.60% | 20.6만 |
|---|
| 2025.11.28 | ₩3,457 | ₩3,724 | ₩3,430 | ₩3,510 | +1.54% | 14.5만 |
|---|
| 2025.11.26 | ₩3,337 | ₩3,524 | ₩3,270 | ₩3,390 | +1.60% | 22.5만 |
|---|
| 2025.11.25 | ₩3,163 | ₩3,430 | ₩3,097 | ₩3,270 | +3.38% | 37.4만 |
|---|
| 2025.11.24 | ₩3,030 | ₩3,337 | ₩3,003 | ₩3,243 | +7.05% | 48.1만 |
|---|
| 2025.11.21 | ₩2,830 | ₩3,070 | ₩2,763 | ₩3,016 | +6.60% | 33.6만 |
|---|
| 2025.11.20 | ₩3,070 | ₩3,246 | ₩2,736 | ₩2,776 | -9.57% | 64.5만 |
|---|
| 2025.11.19 | ₩3,444 | ₩3,521 | ₩3,003 | ₩3,057 | -11.24% | 42.9만 |
|---|
| 2025.11.18 | ₩3,457 | ₩3,530 | ₩3,310 | ₩3,444 | -0.39% | 56.7만 |
|---|
| 2025.11.17 | ₩4,058 | ₩4,130 | ₩3,203 | ₩3,390 | -16.45% | 88.9만 |
|---|
| 2025.11.14 | ₩4,138 | ₩4,371 | ₩4,054 | ₩4,111 | -0.65% | 25.7만 |
|---|
| 2025.11.13 | ₩4,391 | ₩4,458 | ₩4,084 | ₩4,231 | -3.65% | 37.4만 |
|---|
| 2025.11.12 | ₩4,218 | ₩4,538 | ₩4,071 | ₩4,498 | +6.65% | 59.2만 |
|---|
| 2025.11.11 | ₩4,618 | ₩4,674 | ₩4,031 | ₩4,138 | -10.40% | 40.3만 |
|---|
| 2025.11.10 | ₩4,511 | ₩4,858 | ₩4,378 | ₩4,792 | +6.21% | 34.4만 |
|---|
| 2025.11.07 | ₩4,111 | ₩4,605 | ₩4,058 | ₩4,284 | +4.22% | 69.8만 |
|---|
| 2025.11.06 | ₩4,231 | ₩4,525 | ₩3,951 | ₩4,231 | 0.00% | 70.7만 |
|---|
| 2025.11.05 | ₩4,672 | ₩4,672 | ₩4,071 | ₩4,111 | -12.00% | 48.2만 |
|---|
| 2025.11.04 | ₩4,405 | ₩4,678 | ₩4,151 | ₩4,191 | -4.85% | 46만 |
|---|
| 2025.11.03 | ₩4,445 | ₩4,992 | ₩4,031 | ₩4,672 | +5.11% | 133.7만 |
|---|
| 2025.10.31 | ₩6,073 | ₩6,144 | ₩3,670 | ₩3,937 | -35.16% | 217.2만 |
|---|
| 2025.10.30 | ₩6,327 | ₩6,327 | ₩5,966 | ₩6,060 | -4.22% | 17.1만 |
|---|
| 2025.10.29 | ₩6,340 | ₩6,634 | ₩6,153 | ₩6,287 | -0.84% | 26만 |
|---|
| 2025.10.28 | ₩6,500 | ₩6,500 | ₩6,220 | ₩6,287 | -3.29% | 17.6만 |
|---|
| 2025.10.27 | ₩6,820 | ₩6,834 | ₩6,433 | ₩6,487 | -4.89% | 28.3만 |
|---|
| 2025.10.24 | ₩6,246 | ₩7,021 | ₩6,160 | ₩6,567 | +5.13% | 83.5만 |
|---|
| 2025.10.23 | ₩5,713 | ₩6,307 | ₩5,674 | ₩6,113 | +7.01% | 49.6만 |
|---|
| 2025.10.22 | ₩5,940 | ₩6,006 | ₩5,539 | ₩5,646 | -4.94% | 34.3만 |
|---|
| 2025.10.21 | ₩5,806 | ₩6,340 | ₩5,592 | ₩6,140 | +5.75% | 58.8만 |
|---|
| 2025.10.20 | ₩5,913 | ₩6,153 | ₩5,726 | ₩5,940 | +0.45% | 44.8만 |
|---|
| 2025.10.17 | ₩5,539 | ₩5,833 | ₩5,312 | ₩5,833 | +5.30% | 52.9만 |
|---|
| 2025.10.16 | ₩5,873 | ₩5,940 | ₩5,566 | ₩5,673 | -3.41% | 61.8만 |
|---|
| 2025.10.15 | ₩6,006 | ₩6,380 | ₩5,766 | ₩5,846 | -2.67% | 65만 |
|---|
| 2025.10.14 | ₩6,140 | ₩6,353 | ₩6,020 | ₩6,153 | +0.22% | 38.9만 |
|---|
| 2025.10.13 | ₩6,246 | ₩6,540 | ₩6,153 | ₩6,353 | +1.71% | 44.4만 |
|---|
| 2025.10.10 | ₩6,540 | ₩6,787 | ₩6,140 | ₩6,233 | -4.69% | 59.9만 |
|---|