시장 데이터를 불러오는 중
전체 종목
셰넌도어 텔레커뮤니케이션스 과거 주가
Shenandoah Telecommunications Co - Common Stock · SHEN · NASDAQ
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Shenandoah Telecommunications Co - Common Stock · SHEN · NASDAQ
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,273 | ₩15,461 | ₩13,556 | ₩13,959 | -8.60% | 107.8만 |
| 2026.10.08 | ₩15,756 | ₩16,024 | ₩14,911 | ₩15,447 | -1.96% | 92.3만 |
| 2026.10.07 | ₩15,273 | ₩15,876 | ₩15,273 | ₩15,863 | +3.86% | 55만 |
| 2026.10.06 | ₩15,152 | ₩15,487 | ₩14,871 | ₩15,420 | +1.77% | 67.2만 |
| 2026.10.05 | ₩14,777 | ₩15,139 | ₩14,348 | ₩15,018 | +1.63% | 115.6만 |
| 2026.10.02 | ₩15,152 | ₩15,420 | ₩14,468 | ₩14,562 | -3.89% | 80.4만 |
| 2026.10.01 | ₩15,058 | ₩15,434 | ₩14,669 | ₩14,951 | -0.71% | 74.6만 |
| 2026.09.30 | ₩15,246 | ₩15,595 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,045 |
| -1.32% |
| 93.3만 |
| 2026.09.29 | ₩15,139 | ₩15,461 | ₩14,938 | ₩15,192 | +0.35% | 101.3만 |
|---|
| 2026.09.28 | ₩15,742 | ₩15,957 | ₩15,179 | ₩15,219 | -3.32% | 74.6만 |
|---|
| 2026.09.25 | ₩16,010 | ₩16,305 | ₩15,487 | ₩15,769 | -1.51% | 116.3만 |
|---|
| 2026.09.24 | ₩16,211 | ₩16,426 | ₩15,984 | ₩16,077 | -0.83% | 78.4만 |
|---|
| 2026.09.23 | ₩16,493 | ₩16,681 | ₩16,158 | ₩16,211 | -1.71% | 79만 |
|---|
| 2026.09.22 | ₩16,319 | ₩16,520 | ₩15,970 | ₩16,506 | +1.15% | 69.6만 |
|---|
| 2026.09.21 | ₩15,742 | ₩16,600 | ₩15,514 | ₩16,265 | +3.32% | 113.9만 |
|---|
| 2026.09.18 | ₩15,152 | ₩15,581 | ₩15,018 | ₩15,514 | +2.39% | 793.5만 |
|---|
| 2026.09.17 | ₩15,756 | ₩15,970 | ₩15,152 | ₩15,380 | -2.38% | 105.9만 |
|---|
| 2026.09.16 | ₩15,621 | ₩15,957 | ₩15,420 | ₩15,541 | -0.52% | 99.6만 |
|---|
| 2026.09.15 | ₩15,823 | ₩15,823 | ₩15,420 | ₩15,595 | -1.44% | 72.2만 |
|---|
| 2026.09.14 | ₩15,970 | ₩16,144 | ₩15,702 | ₩15,809 | -1.01% | 69.9만 |
|---|
| 2026.09.11 | ₩16,265 | ₩16,332 | ₩15,635 | ₩15,970 | -1.81% | 70.5만 |
|---|
| 2026.09.10 | ₩16,037 | ₩16,225 | ₩15,890 | ₩16,064 | +0.17% | 68.4만 |
|---|
| 2026.09.09 | ₩16,211 | ₩16,211 | ₩15,608 | ₩15,984 | -1.41% | 75.6만 |
|---|
| 2026.09.08 | ₩16,708 | ₩16,708 | ₩15,863 | ₩16,346 | -2.17% | 121.5만 |
|---|
| 2026.09.04 | ₩16,788 | ₩17,029 | ₩16,614 | ₩16,882 | +0.56% | 43.1만 |
|---|
| 2026.09.03 | ₩17,096 | ₩17,137 | ₩16,681 | ₩16,828 | -1.57% | 27.9만 |
|---|
| 2026.09.02 | ₩16,533 | ₩16,976 | ₩16,533 | ₩16,936 | +2.43% | 42.1만 |
|---|
| 2026.09.01 | ₩16,453 | ₩16,721 | ₩16,238 | ₩16,359 | -0.57% | 47.2만 |
|---|
| 2026.08.31 | ₩17,056 | ₩17,070 | ₩16,279 | ₩16,587 | -2.75% | 44.3만 |
|---|
| 2026.08.28 | ₩16,372 | ₩16,976 | ₩16,292 | ₩16,708 | +2.05% | 35.7만 |
|---|
| 2026.08.27 | ₩16,346 | ₩16,547 | ₩16,225 | ₩16,305 | -0.25% | 33.2만 |
|---|
| 2026.08.26 | ₩16,560 | ₩16,761 | ₩16,359 | ₩16,587 | +0.16% | 30.9만 |
|---|
| 2026.08.25 | ₩16,520 | ₩16,815 | ₩16,413 | ₩16,466 | -0.32% | 25.6만 |
|---|
| 2026.08.24 | ₩16,480 | ₩16,801 | ₩16,426 | ₩16,493 | +0.08% | 27.6만 |
|---|
| 2026.08.21 | ₩16,641 | ₩17,137 | ₩16,426 | ₩16,533 | -0.64% | 30.8만 |
|---|
| 2026.08.20 | ₩16,533 | ₩16,775 | ₩15,836 | ₩16,520 | -0.08% | 50.6만 |
|---|
| 2026.08.19 | ₩16,332 | ₩16,547 | ₩16,185 | ₩16,292 | -0.25% | 58.9만 |
|---|
| 2026.08.18 | ₩16,815 | ₩17,418 | ₩15,769 | ₩16,319 | -2.95% | 53.9만 |
|---|
| 2026.08.17 | ₩17,606 | ₩17,847 | ₩16,775 | ₩16,922 | -3.88% | 34.5만 |
|---|
| 2026.08.14 | ₩18,370 | ₩18,370 | ₩17,740 | ₩17,794 | -3.14% | 27.7만 |
|---|
| 2026.08.13 | ₩17,472 | ₩18,142 | ₩17,472 | ₩18,008 | +3.07% | 32.9만 |
|---|
| 2026.08.12 | ₩18,665 | ₩18,665 | ₩17,405 | ₩17,472 | -6.39% | 31.8만 |
|---|
| 2026.08.11 | ₩17,874 | ₩18,370 | ₩17,821 | ₩17,928 | +0.30% | 28.3만 |
|---|
| 2026.08.10 | ₩18,102 | ₩18,330 | ₩17,660 | ₩17,847 | -1.41% | 42.4만 |
|---|
| 2026.08.07 | ₩17,861 | ₩18,196 | ₩17,861 | ₩18,075 | +1.20% | 36.4만 |
|---|
| 2026.08.06 | ₩17,713 | ₩18,598 | ₩17,593 | ₩17,981 | +1.51% | 49.5만 |
|---|
| 2026.08.05 | ₩17,552 | ₩17,995 | ₩16,936 | ₩17,432 | -0.69% | 40.7만 |
|---|
| 2026.08.04 | ₩17,177 | ₩18,102 | ₩16,909 | ₩17,968 | +4.61% | 67.7만 |
|---|
| 2026.08.03 | ₩16,359 | ₩16,909 | ₩16,359 | ₩16,694 | +2.05% | 69.7만 |
|---|
| 2026.07.31 | ₩15,957 | ₩16,426 | ₩15,648 | ₩16,077 | +0.76% | 71.5만 |
|---|
| 2026.07.30 | ₩16,734 | ₩17,338 | ₩15,326 | ₩15,849 | -5.29% | 89.9만 |
|---|
| 2026.07.29 | ₩15,635 | ₩17,593 | ₩14,951 | ₩17,043 | +9.01% | 86.2만 |
|---|
| 2026.07.28 | ₩15,662 | ₩16,453 | ₩15,635 | ₩15,876 | +1.37% | 70.1만 |
|---|
| 2026.07.27 | ₩15,461 | ₩15,581 | ₩15,219 | ₩15,447 | -0.09% | 35.7만 |
|---|
| 2026.07.24 | ₩15,608 | ₩15,648 | ₩15,300 | ₩15,313 | -1.89% | 51.3만 |
|---|
| 2026.07.23 | ₩15,514 | ₩15,943 | ₩15,286 | ₩15,394 | -0.78% | 45.5만 |
|---|
| 2026.07.22 | ₩15,675 | ₩15,823 | ₩15,461 | ₩15,769 | +0.60% | 38만 |
|---|
| 2026.07.21 | ₩14,790 | ₩15,528 | ₩14,750 | ₩15,461 | +4.53% | 46만 |
|---|
| 2026.07.20 | ₩15,206 | ₩15,595 | ₩14,817 | ₩14,897 | -2.03% | 52.4만 |
|---|
| 2026.07.17 | ₩16,439 | ₩16,480 | ₩15,179 | ₩15,259 | -7.18% | 80만 |
|---|
| 2026.07.16 | ₩16,359 | ₩16,842 | ₩16,359 | ₩16,453 | +0.57% | 37.8만 |
|---|
| 2026.07.15 | ₩16,332 | ₩16,708 | ₩16,158 | ₩16,372 | +0.25% | 35.5만 |
|---|
| 2026.07.14 | ₩17,164 | ₩17,164 | ₩16,265 | ₩16,332 | -4.84% | 43.4만 |
|---|
| 2026.07.13 | ₩17,096 | ₩17,418 | ₩16,989 | ₩16,989 | -0.63% | 33.4만 |
|---|
| 2026.07.10 | ₩17,029 | ₩17,324 | ₩16,801 | ₩17,043 | +0.08% | 31.4만 |
|---|
| 2026.07.09 | ₩17,311 | ₩17,405 | ₩16,936 | ₩16,976 | -1.94% | 34.8만 |
|---|
| 2026.07.08 | ₩17,123 | ₩17,874 | ₩17,056 | ₩17,351 | +1.33% | 37.3만 |
|---|
| 2026.07.07 | ₩17,740 | ₩18,049 | ₩17,096 | ₩17,190 | -3.10% | 49.1만 |
|---|
| 2026.07.06 | ₩18,276 | ₩18,585 | ₩17,566 | ₩17,579 | -3.82% | 42.1만 |
|---|
| 2026.07.02 | ₩19,711 | ₩19,872 | ₩17,633 | ₩18,169 | -7.82% | 51.9만 |
|---|
| 2026.07.01 | ₩20,261 | ₩20,543 | ₩19,537 | ₩19,577 | -3.38% | 39.8만 |
|---|
| 2026.06.30 | ₩20,945 | ₩21,079 | ₩20,154 | ₩20,221 | -3.46% | 47.9만 |
|---|
| 2026.06.29 | ₩20,717 | ₩21,374 | ₩20,274 | ₩20,945 | +1.10% | 51.6만 |
|---|
| 2026.06.26 | ₩20,221 | ₩20,905 | ₩20,087 | ₩20,717 | +2.45% | 113.4만 |
|---|
| 2026.06.25 | ₩19,456 | ₩20,194 | ₩19,309 | ₩20,154 | +3.58% | 49.5만 |
|---|
| 2026.06.24 | ₩18,773 | ₩19,684 | ₩18,732 | ₩19,604 | +4.43% | 43만 |
|---|
| 2026.06.23 | ₩18,706 | ₩19,242 | ₩18,491 | ₩18,960 | +1.36% | 58.1만 |
|---|
| 2026.06.22 | ₩18,652 | ₩19,014 | ₩18,437 | ₩18,571 | -0.43% | 40.2만 |
|---|
| 2026.06.18 | ₩19,564 | ₩19,684 | ₩18,826 | ₩19,014 | -2.81% | 101.9만 |
|---|
| 2026.06.17 | ₩20,623 | ₩20,636 | ₩19,202 | ₩19,443 | -5.72% | 56.8만 |
|---|
| 2026.06.16 | ₩21,508 | ₩21,763 | ₩20,717 | ₩20,838 | -3.12% | 37만 |
|---|
| 2026.06.15 | ₩22,004 | ₩22,058 | ₩21,374 | ₩21,468 | -2.44% | 24.3만 |
|---|
| 2026.06.12 | ₩21,763 | ₩22,098 | ₩21,656 | ₩22,071 | +1.42% | 22.2만 |
|---|
| 2026.06.11 | ₩21,883 | ₩22,205 | ₩21,454 | ₩21,642 | -1.10% | 27.6만 |
|---|
| 2026.06.10 | ₩22,018 | ₩22,125 | ₩21,186 | ₩21,696 | -1.46% | 30.9만 |
|---|
| 2026.06.09 | ₩21,723 | ₩22,165 | ₩21,521 | ₩21,830 | +0.49% | 38.2만 |
|---|
| 2026.06.08 | ₩21,830 | ₩22,044 | ₩21,495 | ₩21,669 | -0.74% | 17.3만 |
|---|
| 2026.06.05 | ₩21,307 | ₩21,883 | ₩21,280 | ₩21,615 | +1.45% | 27.4만 |
|---|
| 2026.06.04 | ₩21,414 | ₩21,951 | ₩20,596 | ₩21,334 | -0.38% | 35.3만 |
|---|
| 2026.06.03 | ₩21,763 | ₩21,763 | ₩20,315 | ₩21,173 | -2.71% | 43.6만 |
|---|
| 2026.06.02 | ₩21,669 | ₩22,044 | ₩21,588 | ₩21,776 | +0.50% | 21.5만 |
|---|
| 2026.06.01 | ₩21,226 | ₩21,924 | ₩21,119 | ₩21,709 | +2.27% | 29.1만 |
|---|
| 2026.05.29 | ₩21,401 | ₩21,535 | ₩20,918 | ₩21,387 | -0.06% | 50.4만 |
|---|
| 2026.05.28 | ₩21,870 | ₩22,058 | ₩21,334 | ₩21,562 | -1.41% | 19.9만 |
|---|
| 2026.05.27 | ₩21,615 | ₩22,018 | ₩21,615 | ₩21,870 | +1.18% | 28.8만 |
|---|
| 2026.05.26 | ₩21,347 | ₩21,696 | ₩21,280 | ₩21,602 | +1.19% | 22.5만 |
|---|
| 2026.05.22 | ₩21,736 | ₩21,736 | ₩21,066 | ₩21,293 | -2.04% | 20.7만 |
|---|
| 2026.05.21 | ₩21,441 | ₩21,830 | ₩21,213 | ₩21,629 | +0.88% | 24.4만 |
|---|
| 2026.05.20 | ₩22,098 | ₩22,447 | ₩21,159 | ₩21,562 | -2.43% | 28.6만 |
|---|
| 2026.05.19 | ₩21,736 | ₩22,165 | ₩21,642 | ₩22,071 | +1.54% | 31.7만 |
|---|
| 2026.05.18 | ₩21,414 | ₩21,803 | ₩21,320 | ₩21,656 | +1.13% | 21.3만 |
|---|
| 2026.05.15 | ₩21,320 | ₩21,696 | ₩20,931 | ₩21,334 | +0.06% | 21.9만 |
|---|
| 2026.05.14 | ₩21,481 | ₩22,018 | ₩21,307 | ₩21,535 | +0.25% | 17.4만 |
|---|
| 2026.05.13 | ₩20,744 | ₩21,682 | ₩20,730 | ₩21,253 | +2.46% | 33.4만 |
|---|
| 2026.05.12 | ₩21,495 | ₩21,535 | ₩20,703 | ₩20,905 | -2.74% | 29.3만 |
|---|
| 2026.05.11 | ₩21,736 | ₩21,736 | ₩21,066 | ₩21,454 | -1.30% | 36.3만 |
|---|
| 2026.05.08 | ₩21,723 | ₩22,473 | ₩21,508 | ₩21,669 | -0.25% | 26.5만 |
|---|
| 2026.05.07 | ₩21,696 | ₩22,152 | ₩21,173 | ₩21,763 | +0.31% | 31.9만 |
|---|
| 2026.05.06 | ₩21,521 | ₩21,991 | ₩20,918 | ₩21,749 | +1.06% | 33.8만 |
|---|
| 2026.05.05 | ₩21,133 | ₩21,776 | ₩20,650 | ₩21,521 | +1.84% | 37.5만 |
|---|
| 2026.05.04 | ₩21,803 | ₩22,688 | ₩21,066 | ₩21,079 | -3.32% | 47.7만 |
|---|
| 2026.05.01 | ₩20,650 | ₩22,111 | ₩17,512 | ₩21,843 | +5.78% | 112.5만 |
|---|
| 2026.04.30 | ₩20,382 | ₩21,361 | ₩20,127 | ₩21,092 | +3.49% | 62.5만 |
|---|
| 2026.04.29 | ₩22,018 | ₩22,138 | ₩20,140 | ₩20,234 | -8.10% | 49.8만 |
|---|
| 2026.04.28 | ₩21,803 | ₩22,219 | ₩21,656 | ₩22,085 | +1.29% | 29만 |
|---|
| 2026.04.27 | ₩21,776 | ₩21,991 | ₩20,985 | ₩21,588 | -0.86% | 58.5만 |
|---|
| 2026.04.24 | ₩22,782 | ₩22,929 | ₩21,428 | ₩21,495 | -5.65% | 34.6만 |
|---|
| 2026.04.23 | ₩22,768 | ₩23,251 | ₩22,715 | ₩22,929 | +0.71% | 43.9만 |
|---|
| 2026.04.22 | ₩22,715 | ₩23,265 | ₩22,406 | ₩22,594 | -0.53% | 26.1만 |
|---|
| 2026.04.21 | ₩22,406 | ₩22,956 | ₩22,326 | ₩22,675 | +1.20% | 30.9만 |
|---|
| 2026.04.20 | ₩21,656 | ₩22,621 | ₩21,615 | ₩22,406 | +3.47% | 35.5만 |
|---|
| 2026.04.17 | ₩21,548 | ₩21,937 | ₩21,521 | ₩21,830 | +1.31% | 27.8만 |
|---|
| 2026.04.16 | ₩20,730 | ₩21,749 | ₩20,596 | ₩21,320 | +2.85% | 40만 |
|---|
| 2026.04.15 | ₩20,288 | ₩20,811 | ₩20,261 | ₩20,811 | +2.58% | 17.6만 |
|---|
| 2026.04.14 | ₩20,221 | ₩20,502 | ₩19,792 | ₩20,341 | +0.60% | 21.4만 |
|---|
| 2026.04.13 | ₩20,274 | ₩20,596 | ₩20,207 | ₩20,435 | +0.79% | 15.6만 |
|---|
| 2026.04.10 | ₩20,167 | ₩20,422 | ₩19,939 | ₩20,301 | +0.66% | 16.2만 |
|---|
| 2026.04.09 | ₩20,650 | ₩20,730 | ₩19,510 | ₩20,167 | -2.34% | 29만 |
|---|
| 2026.04.08 | ₩19,872 | ₩19,872 | ₩19,282 | ₩19,336 | -2.70% | 24만 |
|---|
| 2026.04.07 | ₩19,805 | ₩19,805 | ₩19,161 | ₩19,470 | -1.69% | 18.1만 |
|---|
| 2026.04.06 | ₩19,926 | ₩20,127 | ₩19,524 | ₩19,805 | -0.61% | 27만 |
|---|
| 2026.04.02 | ₩20,301 | ₩20,677 | ₩20,020 | ₩20,248 | -0.26% | 24.3만 |
|---|
| 2026.04.01 | ₩20,663 | ₩20,905 | ₩20,408 | ₩20,449 | -1.04% | 18.9만 |
|---|
| 2026.03.31 | ₩20,435 | ₩20,717 | ₩20,073 | ₩20,677 | +1.18% | 24.1만 |
|---|
| 2026.03.30 | ₩19,886 | ₩20,221 | ₩19,671 | ₩20,167 | +1.42% | 23.8만 |
|---|
| 2026.03.27 | ₩19,725 | ₩20,006 | ₩19,617 | ₩19,698 | -0.14% | 14.6만 |
|---|
| 2026.03.26 | ₩19,497 | ₩20,181 | ₩19,497 | ₩19,953 | +2.34% | 16.9만 |
|---|
| 2026.03.25 | ₩19,859 | ₩20,060 | ₩19,658 | ₩19,805 | -0.27% | 18.9만 |
|---|
| 2026.03.24 | ₩19,389 | ₩20,328 | ₩19,389 | ₩19,698 | +1.59% | 25.6만 |
|---|
| 2026.03.23 | ₩19,081 | ₩19,765 | ₩19,001 | ₩19,591 | +2.67% | 24.7만 |
|---|
| 2026.03.20 | ₩19,242 | ₩19,336 | ₩18,732 | ₩18,746 | -2.58% | 67.4만 |
|---|
| 2026.03.19 | ₩19,483 | ₩19,658 | ₩19,001 | ₩19,242 | -1.24% | 25.1만 |
|---|
| 2026.03.18 | ₩19,658 | ₩19,912 | ₩18,907 | ₩19,510 | -0.75% | 20.4만 |
|---|
| 2026.03.17 | ₩19,939 | ₩20,274 | ₩19,845 | ₩19,912 | -0.13% | 21.5만 |
|---|
| 2026.03.16 | ₩19,859 | ₩20,020 | ₩19,282 | ₩19,778 | -0.41% | 18.2만 |
|---|
| 2026.03.13 | ₩19,792 | ₩20,114 | ₩19,389 | ₩19,684 | -0.54% | 17.9만 |
|---|
| 2026.03.12 | ₩19,215 | ₩19,939 | ₩18,826 | ₩19,778 | +2.93% | 21.7만 |
|---|
| 2026.03.11 | ₩19,456 | ₩19,778 | ₩19,242 | ₩19,483 | +0.14% | 22.2만 |
|---|
| 2026.03.10 | ₩19,336 | ₩20,046 | ₩19,202 | ₩19,711 | +1.94% | 21.9만 |
|---|
| 2026.03.09 | ₩20,248 | ₩20,341 | ₩19,135 | ₩19,456 | -3.91% | 26.8만 |
|---|
| 2026.03.06 | ₩20,328 | ₩20,958 | ₩20,060 | ₩20,489 | +0.79% | 42.6만 |
|---|
| 2026.03.05 | ₩20,730 | ₩21,347 | ₩20,516 | ₩20,636 | -0.45% | 49.7만 |
|---|
| 2026.03.04 | ₩19,269 | ₩21,052 | ₩19,027 | ₩20,945 | +8.70% | 52.1만 |
|---|
| 2026.03.03 | ₩18,263 | ₩19,202 | ₩17,901 | ₩19,188 | +5.07% | 20.8만 |
|---|
| 2026.03.02 | ₩18,102 | ₩18,866 | ₩18,049 | ₩18,585 | +2.67% | 28.6만 |
|---|
| 2026.02.27 | ₩18,491 | ₩18,786 | ₩18,062 | ₩18,276 | -1.16% | 36.9만 |
|---|
| 2026.02.26 | ₩18,437 | ₩19,282 | ₩17,914 | ₩18,719 | +1.53% | 37.3만 |
|---|
| 2026.02.25 | ₩18,062 | ₩18,183 | ₩17,941 | ₩18,169 | +0.59% | 25.9만 |
|---|
| 2026.02.24 | ₩17,874 | ₩18,089 | ₩17,754 | ₩17,995 | +0.68% | 20만 |
|---|
| 2026.02.23 | ₩17,968 | ₩18,183 | ₩17,740 | ₩17,888 | -0.45% | 25.2만 |
|---|
| 2026.02.20 | ₩17,995 | ₩18,075 | ₩17,552 | ₩18,062 | +0.37% | 25.5만 |
|---|
| 2026.02.19 | ₩17,633 | ₩18,156 | ₩17,579 | ₩17,995 | +2.05% | 33.5만 |
|---|
| 2026.02.18 | ₩17,204 | ₩17,727 | ₩17,204 | ₩17,673 | +2.73% | 20.2만 |
|---|
| 2026.02.17 | ₩17,378 | ₩17,619 | ₩17,351 | ₩17,445 | +0.39% | 14.2만 |
|---|
| 2026.02.13 | ₩17,164 | ₩17,378 | ₩16,801 | ₩17,351 | +1.09% | 33.8만 |
|---|
| 2026.02.12 | ₩17,190 | ₩17,405 | ₩16,842 | ₩17,137 | -0.31% | 32.6만 |
|---|
| 2026.02.11 | ₩16,962 | ₩17,365 | ₩16,788 | ₩16,962 | 0.00% | 37.6만 |
|---|
| 2026.02.10 | ₩16,788 | ₩17,284 | ₩16,775 | ₩16,962 | +1.04% | 21.7만 |
|---|
| 2026.02.09 | ₩16,399 | ₩16,828 | ₩16,037 | ₩16,734 | +2.04% | 25.7만 |
|---|
| 2026.02.06 | ₩16,332 | ₩16,788 | ₩16,238 | ₩16,386 | +0.33% | 41.2만 |
|---|
| 2026.02.05 | ₩15,876 | ₩16,386 | ₩15,608 | ₩16,305 | +2.70% | 61.7만 |
|---|
| 2026.02.04 | ₩15,916 | ₩16,265 | ₩15,648 | ₩15,742 | -1.10% | 23.9만 |
|---|
| 2026.02.03 | ₩15,984 | ₩16,413 | ₩15,675 | ₩15,796 | -1.17% | 26.8만 |
|---|
| 2026.02.02 | ₩15,876 | ₩16,386 | ₩15,796 | ₩16,051 | +1.10% | 32만 |
|---|
| 2026.01.30 | ₩15,058 | ₩15,930 | ₩15,058 | ₩15,916 | +5.70% | 35.2만 |
|---|
| 2026.01.29 | ₩14,857 | ₩15,192 | ₩14,857 | ₩15,139 | +1.90% | 23.9만 |
|---|
| 2026.01.28 | ₩14,964 | ₩15,179 | ₩14,790 | ₩14,804 | -1.08% | 22.5만 |
|---|
| 2026.01.27 | ₩15,139 | ₩15,139 | ₩14,482 | ₩14,884 | -1.68% | 37.4만 |
|---|
| 2026.01.26 | ₩14,924 | ₩15,233 | ₩14,817 | ₩14,964 | +0.27% | 27.6만 |
|---|
| 2026.01.23 | ₩15,501 | ₩15,501 | ₩14,871 | ₩14,911 | -3.81% | 38만 |
|---|
| 2026.01.22 | ₩15,662 | ₩15,849 | ₩15,581 | ₩15,608 | -0.34% | 24.8만 |
|---|
| 2026.01.21 | ₩15,192 | ₩15,769 | ₩14,951 | ₩15,635 | +2.91% | 31.4만 |
|---|
| 2026.01.20 | ₩15,259 | ₩15,487 | ₩14,978 | ₩14,991 | -1.76% | 30만 |
|---|
| 2026.01.16 | ₩15,662 | ₩15,729 | ₩15,487 | ₩15,608 | -0.34% | 34.7만 |
|---|
| 2026.01.15 | ₩15,541 | ₩15,675 | ₩15,353 | ₩15,595 | +0.35% | 28.9만 |
|---|
| 2026.01.14 | ₩15,769 | ₩15,916 | ₩15,461 | ₩15,528 | -1.53% | 28.1만 |
|---|
| 2026.01.13 | ₩15,756 | ₩15,930 | ₩15,568 | ₩15,756 | 0.00% | 23.4만 |
|---|
| 2026.01.12 | ₩15,420 | ₩15,876 | ₩15,420 | ₩15,769 | +2.26% | 20.8만 |
|---|
| 2026.01.09 | ₩15,581 | ₩15,782 | ₩15,340 | ₩15,501 | -0.52% | 18.5만 |
|---|
| 2026.01.08 | ₩15,420 | ₩15,823 | ₩15,420 | ₩15,581 | +1.04% | 22.9만 |
|---|
| 2026.01.07 | ₩15,581 | ₩15,930 | ₩15,273 | ₩15,487 | -0.60% | 22.5만 |
|---|
| 2026.01.06 | ₩15,045 | ₩15,541 | ₩15,045 | ₩15,514 | +3.12% | 23.2만 |
|---|
| 2026.01.05 | ₩15,018 | ₩15,541 | ₩15,018 | ₩15,179 | +1.07% | 24만 |
|---|
| 2026.01.02 | ₩15,528 | ₩15,608 | ₩15,125 | ₩15,166 | -2.33% | 30.8만 |
|---|
| 2025.12.31 | ₩15,568 | ₩15,595 | ₩15,367 | ₩15,501 | -0.43% | 28.5만 |
|---|
| 2025.12.30 | ₩15,420 | ₩15,876 | ₩15,367 | ₩15,581 | +1.04% | 22.9만 |
|---|
| 2025.12.29 | ₩15,099 | ₩15,474 | ₩15,099 | ₩15,461 | +2.40% | 29.2만 |
|---|
| 2025.12.26 | ₩15,273 | ₩15,286 | ₩15,018 | ₩15,166 | -0.70% | 18.1만 |
|---|
| 2025.12.24 | ₩15,206 | ₩15,353 | ₩15,005 | ₩15,300 | +0.62% | 15.9만 |
|---|
| 2025.12.23 | ₩15,085 | ₩15,568 | ₩15,085 | ₩15,192 | +0.71% | 45만 |
|---|
| 2025.12.22 | ₩14,978 | ₩15,353 | ₩14,924 | ₩15,166 | +1.25% | 27.5만 |
|---|
| 2025.12.19 | ₩15,407 | ₩15,608 | ₩14,964 | ₩15,018 | -2.52% | 83.8만 |
|---|
| 2025.12.18 | ₩15,662 | ₩15,823 | ₩15,487 | ₩15,487 | -1.11% | 43.4만 |
|---|
| 2025.12.17 | ₩15,970 | ₩16,185 | ₩15,501 | ₩15,648 | -2.02% | 56.4만 |
|---|
| 2025.12.16 | ₩15,702 | ₩16,171 | ₩15,702 | ₩15,943 | +1.54% | 55.3만 |
|---|
| 2025.12.15 | ₩15,729 | ₩16,024 | ₩15,474 | ₩15,970 | +1.53% | 47.2만 |
|---|
| 2025.12.12 | ₩15,595 | ₩15,836 | ₩15,528 | ₩15,715 | +0.77% | 37.9만 |
|---|
| 2025.12.11 | ₩15,367 | ₩15,595 | ₩15,286 | ₩15,595 | +1.48% | 30만 |
|---|
| 2025.12.10 | ₩14,830 | ₩15,461 | ₩14,616 | ₩15,326 | +3.35% | 67.9만 |
|---|
| 2025.12.09 | ₩15,072 | ₩15,273 | ₩14,602 | ₩14,897 | -1.16% | 34.6만 |
|---|
| 2025.12.08 | ₩15,246 | ₩15,340 | ₩14,991 | ₩15,072 | -1.14% | 43.4만 |
|---|
| 2025.12.05 | ₩14,495 | ₩15,179 | ₩14,281 | ₩15,139 | +4.44% | 26.1만 |
|---|
| 2025.12.04 | ₩14,415 | ₩14,589 | ₩14,227 | ₩14,576 | +1.12% | 26.2만 |
|---|
| 2025.12.03 | ₩14,522 | ₩14,696 | ₩14,455 | ₩14,468 | -0.37% | 19.9만 |
|---|
| 2025.12.02 | ₩14,455 | ₩14,576 | ₩14,294 | ₩14,468 | +0.09% | 25만 |
|---|
| 2025.12.01 | ₩14,549 | ₩14,736 | ₩14,281 | ₩14,415 | -0.92% | 22.4만 |
|---|
| 2025.11.28 | ₩14,790 | ₩14,884 | ₩14,415 | ₩14,656 | -0.91% | 15.8만 |
|---|
| 2025.11.26 | ₩14,736 | ₩15,072 | ₩14,710 | ₩14,736 | 0.00% | 49.6만 |
|---|
| 2025.11.25 | ₩14,535 | ₩14,911 | ₩14,535 | ₩14,763 | +1.57% | 31.5만 |
|---|
| 2025.11.24 | ₩14,281 | ₩14,522 | ₩14,214 | ₩14,441 | +1.13% | 51.1만 |
|---|
| 2025.11.21 | ₩13,556 | ₩14,428 | ₩13,101 | ₩14,281 | +5.34% | 38.6만 |
|---|
| 2025.11.20 | ₩13,691 | ₩13,731 | ₩13,396 | ₩13,503 | -1.37% | 36.1만 |
|---|
| 2025.11.19 | ₩13,463 | ₩13,463 | ₩12,967 | ₩13,355 | -0.80% | 41.7만 |
|---|
| 2025.11.18 | ₩13,262 | ₩13,543 | ₩13,154 | ₩13,489 | +1.72% | 27만 |
|---|
| 2025.11.17 | ₩13,825 | ₩13,825 | ₩13,154 | ₩13,275 | -3.98% | 44.5만 |
|---|
| 2025.11.14 | ₩13,892 | ₩14,026 | ₩13,597 | ₩13,878 | -0.10% | 30.4만 |
|---|
| 2025.11.13 | ₩14,415 | ₩14,576 | ₩13,919 | ₩13,986 | -2.98% | 33.6만 |
|---|
| 2025.11.12 | ₩14,857 | ₩14,978 | ₩14,482 | ₩14,495 | -2.44% | 24.6만 |
|---|
| 2025.11.11 | ₩14,871 | ₩14,964 | ₩14,683 | ₩14,871 | 0.00% | 18.7만 |
|---|
| 2025.11.10 | ₩14,763 | ₩15,139 | ₩14,763 | ₩14,777 | +0.09% | 26.5만 |
|---|
| 2025.11.07 | ₩14,951 | ₩15,125 | ₩14,535 | ₩14,616 | -2.24% | 28.4만 |
|---|
| 2025.11.06 | ₩15,367 | ₩15,420 | ₩14,911 | ₩15,099 | -1.75% | 31.8만 |
|---|
| 2025.11.05 | ₩15,514 | ₩15,742 | ₩15,326 | ₩15,380 | -0.86% | 37만 |
|---|
| 2025.11.04 | ₩16,252 | ₩16,332 | ₩15,340 | ₩15,514 | -4.54% | 29.9만 |
|---|
| 2025.11.03 | ₩16,413 | ₩16,654 | ₩16,091 | ₩16,319 | -0.57% | 39.4만 |
|---|
| 2025.10.31 | ₩16,547 | ₩16,761 | ₩16,158 | ₩16,520 | -0.16% | 51.8만 |
|---|
| 2025.10.30 | ₩17,619 | ₩18,022 | ₩16,131 | ₩16,667 | -5.40% | 62.3만 |
|---|
| 2025.10.29 | ₩17,284 | ₩17,968 | ₩17,016 | ₩17,579 | +1.71% | 37.5만 |
|---|
| 2025.10.28 | ₩17,271 | ₩17,405 | ₩17,137 | ₩17,324 | +0.31% | 25.7만 |
|---|
| 2025.10.27 | ₩17,633 | ₩17,673 | ₩17,164 | ₩17,284 | -1.98% | 21.7만 |
|---|
| 2025.10.24 | ₩17,231 | ₩17,606 | ₩16,909 | ₩17,593 | +2.10% | 25.9만 |
|---|
| 2025.10.23 | ₩17,083 | ₩17,338 | ₩16,989 | ₩17,123 | +0.24% | 28.5만 |
|---|
| 2025.10.22 | ₩16,989 | ₩17,177 | ₩16,801 | ₩17,070 | +0.47% | 31.5만 |
|---|
| 2025.10.21 | ₩17,298 | ₩17,298 | ₩16,922 | ₩17,110 | -1.09% | 22.7만 |
|---|
| 2025.10.20 | ₩17,767 | ₩17,847 | ₩16,962 | ₩17,110 | -3.70% | 20.5만 |
|---|
| 2025.10.17 | ₩17,593 | ₩17,874 | ₩17,526 | ₩17,660 | +0.38% | 24.2만 |
|---|
| 2025.10.16 | ₩18,196 | ₩18,196 | ₩17,660 | ₩17,713 | -2.65% | 28.4만 |
|---|
| 2025.10.15 | ₩18,089 | ₩18,545 | ₩18,022 | ₩18,263 | +0.96% | 22.8만 |
|---|
| 2025.10.14 | ₩17,579 | ₩18,236 | ₩17,512 | ₩18,022 | +2.52% | 25만 |
|---|
| 2025.10.13 | ₩17,807 | ₩18,116 | ₩17,606 | ₩17,834 | +0.15% | 22.4만 |
|---|
| 2025.10.10 | ₩17,512 | ₩17,981 | ₩17,418 | ₩17,593 | +0.46% | 25.8만 |
|---|