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 | ₩15,201 | ₩15,388 | ₩13,493 | ₩13,893 | -8.60% | 107.8만 |
| 2026.10.08 | ₩15,681 | ₩15,948 | ₩14,841 | ₩15,374 | -1.96% | 92.3만 |
| 2026.10.07 | ₩15,201 | ₩15,801 | ₩15,201 | ₩15,788 | +3.86% | 55만 |
| 2026.10.06 | ₩15,081 | ₩15,414 | ₩14,800 | ₩15,348 | +1.77% | 67.2만 |
| 2026.10.05 | ₩14,707 | ₩15,067 | ₩14,280 | ₩14,947 | +1.63% | 115.6만 |
| 2026.10.02 | ₩15,081 | ₩15,348 | ₩14,400 | ₩14,494 | -3.89% | 80.4만 |
| 2026.10.01 | ₩14,987 | ₩15,361 | ₩14,600 | ₩14,881 | -0.71% | 74.6만 |
| 2026.09.30 | ₩15,174 | ₩15,521 | ₩14,614 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,974 |
| -1.32% |
| 93.3만 |
| 2026.09.29 | ₩15,067 | ₩15,388 | ₩14,867 | ₩15,121 | +0.35% | 101.3만 |
|---|
| 2026.09.28 | ₩15,668 | ₩15,882 | ₩15,107 | ₩15,147 | -3.32% | 74.6만 |
|---|
| 2026.09.25 | ₩15,935 | ₩16,228 | ₩15,414 | ₩15,695 | -1.51% | 116.3만 |
|---|
| 2026.09.24 | ₩16,135 | ₩16,349 | ₩15,908 | ₩16,002 | -0.83% | 78.4만 |
|---|
| 2026.09.23 | ₩16,415 | ₩16,602 | ₩16,082 | ₩16,135 | -1.71% | 79만 |
|---|
| 2026.09.22 | ₩16,242 | ₩16,442 | ₩15,895 | ₩16,429 | +1.15% | 69.6만 |
|---|
| 2026.09.21 | ₩15,668 | ₩16,522 | ₩15,441 | ₩16,188 | +3.32% | 113.9만 |
|---|
| 2026.09.18 | ₩15,081 | ₩15,508 | ₩14,947 | ₩15,441 | +2.39% | 793.5만 |
|---|
| 2026.09.17 | ₩15,681 | ₩15,895 | ₩15,081 | ₩15,308 | -2.38% | 105.9만 |
|---|
| 2026.09.16 | ₩15,548 | ₩15,882 | ₩15,348 | ₩15,468 | -0.52% | 99.6만 |
|---|
| 2026.09.15 | ₩15,748 | ₩15,748 | ₩15,348 | ₩15,521 | -1.44% | 72.2만 |
|---|
| 2026.09.14 | ₩15,895 | ₩16,068 | ₩15,628 | ₩15,735 | -1.01% | 69.9만 |
|---|
| 2026.09.11 | ₩16,188 | ₩16,255 | ₩15,561 | ₩15,895 | -1.81% | 70.5만 |
|---|
| 2026.09.10 | ₩15,962 | ₩16,148 | ₩15,815 | ₩15,988 | +0.17% | 68.4만 |
|---|
| 2026.09.09 | ₩16,135 | ₩16,135 | ₩15,535 | ₩15,908 | -1.41% | 75.6만 |
|---|
| 2026.09.08 | ₩16,629 | ₩16,629 | ₩15,788 | ₩16,269 | -2.17% | 121.5만 |
|---|
| 2026.09.04 | ₩16,709 | ₩16,949 | ₩16,535 | ₩16,802 | +0.56% | 43.1만 |
|---|
| 2026.09.03 | ₩17,016 | ₩17,056 | ₩16,602 | ₩16,749 | -1.57% | 27.9만 |
|---|
| 2026.09.02 | ₩16,455 | ₩16,896 | ₩16,455 | ₩16,856 | +2.43% | 42.1만 |
|---|
| 2026.09.01 | ₩16,375 | ₩16,642 | ₩16,162 | ₩16,282 | -0.57% | 47.2만 |
|---|
| 2026.08.31 | ₩16,976 | ₩16,989 | ₩16,202 | ₩16,509 | -2.75% | 44.3만 |
|---|
| 2026.08.28 | ₩16,295 | ₩16,896 | ₩16,215 | ₩16,629 | +2.05% | 35.7만 |
|---|
| 2026.08.27 | ₩16,269 | ₩16,469 | ₩16,148 | ₩16,228 | -0.25% | 33.2만 |
|---|
| 2026.08.26 | ₩16,482 | ₩16,682 | ₩16,282 | ₩16,509 | +0.16% | 30.9만 |
|---|
| 2026.08.25 | ₩16,442 | ₩16,736 | ₩16,335 | ₩16,389 | -0.32% | 25.6만 |
|---|
| 2026.08.24 | ₩16,402 | ₩16,722 | ₩16,349 | ₩16,415 | +0.08% | 27.6만 |
|---|
| 2026.08.21 | ₩16,562 | ₩17,056 | ₩16,349 | ₩16,455 | -0.64% | 30.8만 |
|---|
| 2026.08.20 | ₩16,455 | ₩16,696 | ₩15,761 | ₩16,442 | -0.08% | 50.6만 |
|---|
| 2026.08.19 | ₩16,255 | ₩16,469 | ₩16,108 | ₩16,215 | -0.25% | 58.9만 |
|---|
| 2026.08.18 | ₩16,736 | ₩17,336 | ₩15,695 | ₩16,242 | -2.95% | 53.9만 |
|---|
| 2026.08.17 | ₩17,523 | ₩17,763 | ₩16,696 | ₩16,842 | -3.88% | 34.5만 |
|---|
| 2026.08.14 | ₩18,284 | ₩18,284 | ₩17,656 | ₩17,710 | -3.14% | 27.7만 |
|---|
| 2026.08.13 | ₩17,390 | ₩18,057 | ₩17,390 | ₩17,923 | +3.07% | 32.9만 |
|---|
| 2026.08.12 | ₩18,577 | ₩18,577 | ₩17,323 | ₩17,390 | -6.39% | 31.8만 |
|---|
| 2026.08.11 | ₩17,790 | ₩18,284 | ₩17,737 | ₩17,843 | +0.30% | 28.3만 |
|---|
| 2026.08.10 | ₩18,017 | ₩18,244 | ₩17,576 | ₩17,763 | -1.41% | 42.4만 |
|---|
| 2026.08.07 | ₩17,777 | ₩18,110 | ₩17,777 | ₩17,990 | +1.20% | 36.4만 |
|---|
| 2026.08.06 | ₩17,630 | ₩18,511 | ₩17,510 | ₩17,897 | +1.51% | 49.5만 |
|---|
| 2026.08.05 | ₩17,470 | ₩17,910 | ₩16,856 | ₩17,350 | -0.69% | 40.7만 |
|---|
| 2026.08.04 | ₩17,096 | ₩18,017 | ₩16,829 | ₩17,883 | +4.61% | 67.7만 |
|---|
| 2026.08.03 | ₩16,282 | ₩16,829 | ₩16,282 | ₩16,616 | +2.05% | 69.7만 |
|---|
| 2026.07.31 | ₩15,882 | ₩16,349 | ₩15,575 | ₩16,002 | +0.76% | 71.5만 |
|---|
| 2026.07.30 | ₩16,656 | ₩17,256 | ₩15,254 | ₩15,775 | -5.29% | 89.9만 |
|---|
| 2026.07.29 | ₩15,561 | ₩17,510 | ₩14,881 | ₩16,963 | +9.01% | 86.2만 |
|---|
| 2026.07.28 | ₩15,588 | ₩16,375 | ₩15,561 | ₩15,801 | +1.37% | 70.1만 |
|---|
| 2026.07.27 | ₩15,388 | ₩15,508 | ₩15,147 | ₩15,374 | -0.09% | 35.7만 |
|---|
| 2026.07.24 | ₩15,535 | ₩15,575 | ₩15,228 | ₩15,241 | -1.89% | 51.3만 |
|---|
| 2026.07.23 | ₩15,441 | ₩15,868 | ₩15,214 | ₩15,321 | -0.78% | 45.5만 |
|---|
| 2026.07.22 | ₩15,601 | ₩15,748 | ₩15,388 | ₩15,695 | +0.60% | 38만 |
|---|
| 2026.07.21 | ₩14,720 | ₩15,454 | ₩14,680 | ₩15,388 | +4.53% | 46만 |
|---|
| 2026.07.20 | ₩15,134 | ₩15,521 | ₩14,747 | ₩14,827 | -2.03% | 52.4만 |
|---|
| 2026.07.17 | ₩16,362 | ₩16,402 | ₩15,107 | ₩15,188 | -7.18% | 80만 |
|---|
| 2026.07.16 | ₩16,282 | ₩16,762 | ₩16,282 | ₩16,375 | +0.57% | 37.8만 |
|---|
| 2026.07.15 | ₩16,255 | ₩16,629 | ₩16,082 | ₩16,295 | +0.25% | 35.5만 |
|---|
| 2026.07.14 | ₩17,083 | ₩17,083 | ₩16,188 | ₩16,255 | -4.84% | 43.4만 |
|---|
| 2026.07.13 | ₩17,016 | ₩17,336 | ₩16,909 | ₩16,909 | -0.63% | 33.4만 |
|---|
| 2026.07.10 | ₩16,949 | ₩17,243 | ₩16,722 | ₩16,963 | +0.08% | 31.4만 |
|---|
| 2026.07.09 | ₩17,229 | ₩17,323 | ₩16,856 | ₩16,896 | -1.94% | 34.8만 |
|---|
| 2026.07.08 | ₩17,043 | ₩17,790 | ₩16,976 | ₩17,269 | +1.33% | 37.3만 |
|---|
| 2026.07.07 | ₩17,656 | ₩17,963 | ₩17,016 | ₩17,109 | -3.10% | 49.1만 |
|---|
| 2026.07.06 | ₩18,190 | ₩18,497 | ₩17,483 | ₩17,496 | -3.82% | 42.1만 |
|---|
| 2026.07.02 | ₩19,618 | ₩19,778 | ₩17,550 | ₩18,084 | -7.82% | 51.9만 |
|---|
| 2026.07.01 | ₩20,166 | ₩20,446 | ₩19,445 | ₩19,485 | -3.38% | 39.8만 |
|---|
| 2026.06.30 | ₩20,846 | ₩20,980 | ₩20,059 | ₩20,125 | -3.46% | 47.9만 |
|---|
| 2026.06.29 | ₩20,619 | ₩21,273 | ₩20,179 | ₩20,846 | +1.10% | 51.6만 |
|---|
| 2026.06.26 | ₩20,125 | ₩20,806 | ₩19,992 | ₩20,619 | +2.45% | 113.4만 |
|---|
| 2026.06.25 | ₩19,365 | ₩20,099 | ₩19,218 | ₩20,059 | +3.58% | 49.5만 |
|---|
| 2026.06.24 | ₩18,684 | ₩19,592 | ₩18,644 | ₩19,512 | +4.43% | 43만 |
|---|
| 2026.06.23 | ₩18,617 | ₩19,151 | ₩18,404 | ₩18,871 | +1.36% | 58.1만 |
|---|
| 2026.06.22 | ₩18,564 | ₩18,924 | ₩18,350 | ₩18,484 | -0.43% | 40.2만 |
|---|
| 2026.06.18 | ₩19,472 | ₩19,592 | ₩18,738 | ₩18,924 | -2.81% | 101.9만 |
|---|
| 2026.06.17 | ₩20,526 | ₩20,539 | ₩19,111 | ₩19,351 | -5.72% | 56.8만 |
|---|
| 2026.06.16 | ₩21,407 | ₩21,660 | ₩20,619 | ₩20,739 | -3.12% | 37만 |
|---|
| 2026.06.15 | ₩21,900 | ₩21,954 | ₩21,273 | ₩21,367 | -2.44% | 24.3만 |
|---|
| 2026.06.12 | ₩21,660 | ₩21,994 | ₩21,553 | ₩21,967 | +1.42% | 22.2만 |
|---|
| 2026.06.11 | ₩21,780 | ₩22,101 | ₩21,353 | ₩21,540 | -1.10% | 27.6만 |
|---|
| 2026.06.10 | ₩21,914 | ₩22,021 | ₩21,086 | ₩21,594 | -1.46% | 30.9만 |
|---|
| 2026.06.09 | ₩21,620 | ₩22,061 | ₩21,420 | ₩21,727 | +0.49% | 38.2만 |
|---|
| 2026.06.08 | ₩21,727 | ₩21,940 | ₩21,393 | ₩21,567 | -0.74% | 17.3만 |
|---|
| 2026.06.05 | ₩21,206 | ₩21,780 | ₩21,180 | ₩21,513 | +1.45% | 27.4만 |
|---|
| 2026.06.04 | ₩21,313 | ₩21,847 | ₩20,499 | ₩21,233 | -0.38% | 35.3만 |
|---|
| 2026.06.03 | ₩21,660 | ₩21,660 | ₩20,219 | ₩21,073 | -2.71% | 43.6만 |
|---|
| 2026.06.02 | ₩21,567 | ₩21,940 | ₩21,487 | ₩21,674 | +0.50% | 21.5만 |
|---|
| 2026.06.01 | ₩21,126 | ₩21,820 | ₩21,020 | ₩21,607 | +2.27% | 29.1만 |
|---|
| 2026.05.29 | ₩21,300 | ₩21,433 | ₩20,819 | ₩21,287 | -0.06% | 50.4만 |
|---|
| 2026.05.28 | ₩21,767 | ₩21,954 | ₩21,233 | ₩21,460 | -1.41% | 19.9만 |
|---|
| 2026.05.27 | ₩21,513 | ₩21,914 | ₩21,513 | ₩21,767 | +1.18% | 28.8만 |
|---|
| 2026.05.26 | ₩21,247 | ₩21,594 | ₩21,180 | ₩21,500 | +1.19% | 22.5만 |
|---|
| 2026.05.22 | ₩21,634 | ₩21,634 | ₩20,966 | ₩21,193 | -2.04% | 20.7만 |
|---|
| 2026.05.21 | ₩21,340 | ₩21,727 | ₩21,113 | ₩21,527 | +0.88% | 24.4만 |
|---|
| 2026.05.20 | ₩21,994 | ₩22,341 | ₩21,060 | ₩21,460 | -2.43% | 28.6만 |
|---|
| 2026.05.19 | ₩21,634 | ₩22,061 | ₩21,540 | ₩21,967 | +1.54% | 31.7만 |
|---|
| 2026.05.18 | ₩21,313 | ₩21,700 | ₩21,220 | ₩21,553 | +1.13% | 21.3만 |
|---|
| 2026.05.15 | ₩21,220 | ₩21,594 | ₩20,833 | ₩21,233 | +0.06% | 21.9만 |
|---|
| 2026.05.14 | ₩21,380 | ₩21,914 | ₩21,206 | ₩21,433 | +0.25% | 17.4만 |
|---|
| 2026.05.13 | ₩20,646 | ₩21,580 | ₩20,633 | ₩21,153 | +2.46% | 33.4만 |
|---|
| 2026.05.12 | ₩21,393 | ₩21,433 | ₩20,606 | ₩20,806 | -2.74% | 29.3만 |
|---|
| 2026.05.11 | ₩21,634 | ₩21,634 | ₩20,966 | ₩21,353 | -1.30% | 36.3만 |
|---|
| 2026.05.08 | ₩21,620 | ₩22,368 | ₩21,407 | ₩21,567 | -0.25% | 26.5만 |
|---|
| 2026.05.07 | ₩21,594 | ₩22,047 | ₩21,073 | ₩21,660 | +0.31% | 31.9만 |
|---|
| 2026.05.06 | ₩21,420 | ₩21,887 | ₩20,819 | ₩21,647 | +1.06% | 33.8만 |
|---|
| 2026.05.05 | ₩21,033 | ₩21,674 | ₩20,553 | ₩21,420 | +1.84% | 37.5만 |
|---|
| 2026.05.04 | ₩21,700 | ₩22,581 | ₩20,966 | ₩20,980 | -3.32% | 47.7만 |
|---|
| 2026.05.01 | ₩20,553 | ₩22,007 | ₩17,430 | ₩21,740 | +5.78% | 112.5만 |
|---|
| 2026.04.30 | ₩20,286 | ₩21,260 | ₩20,032 | ₩20,993 | +3.49% | 62.5만 |
|---|
| 2026.04.29 | ₩21,914 | ₩22,034 | ₩20,045 | ₩20,139 | -8.10% | 49.8만 |
|---|
| 2026.04.28 | ₩21,700 | ₩22,114 | ₩21,553 | ₩21,981 | +1.29% | 29만 |
|---|
| 2026.04.27 | ₩21,674 | ₩21,887 | ₩20,886 | ₩21,487 | -0.86% | 58.5만 |
|---|
| 2026.04.24 | ₩22,675 | ₩22,821 | ₩21,327 | ₩21,393 | -5.65% | 34.6만 |
|---|
| 2026.04.23 | ₩22,661 | ₩23,142 | ₩22,608 | ₩22,821 | +0.71% | 43.9만 |
|---|
| 2026.04.22 | ₩22,608 | ₩23,155 | ₩22,301 | ₩22,488 | -0.53% | 26.1만 |
|---|
| 2026.04.21 | ₩22,301 | ₩22,848 | ₩22,221 | ₩22,568 | +1.20% | 30.9만 |
|---|
| 2026.04.20 | ₩21,553 | ₩22,514 | ₩21,513 | ₩22,301 | +3.47% | 35.5만 |
|---|
| 2026.04.17 | ₩21,447 | ₩21,834 | ₩21,420 | ₩21,727 | +1.31% | 27.8만 |
|---|
| 2026.04.16 | ₩20,633 | ₩21,647 | ₩20,499 | ₩21,220 | +2.85% | 40만 |
|---|
| 2026.04.15 | ₩20,192 | ₩20,713 | ₩20,166 | ₩20,713 | +2.58% | 17.6만 |
|---|
| 2026.04.14 | ₩20,125 | ₩20,406 | ₩19,698 | ₩20,246 | +0.60% | 21.4만 |
|---|
| 2026.04.13 | ₩20,179 | ₩20,499 | ₩20,112 | ₩20,339 | +0.79% | 15.6만 |
|---|
| 2026.04.10 | ₩20,072 | ₩20,326 | ₩19,845 | ₩20,206 | +0.66% | 16.2만 |
|---|
| 2026.04.09 | ₩20,553 | ₩20,633 | ₩19,418 | ₩20,072 | -2.34% | 29만 |
|---|
| 2026.04.08 | ₩19,778 | ₩19,778 | ₩19,191 | ₩19,245 | -2.70% | 24만 |
|---|
| 2026.04.07 | ₩19,712 | ₩19,712 | ₩19,071 | ₩19,378 | -1.69% | 18.1만 |
|---|
| 2026.04.06 | ₩19,832 | ₩20,032 | ₩19,431 | ₩19,712 | -0.61% | 27만 |
|---|
| 2026.04.02 | ₩20,206 | ₩20,579 | ₩19,925 | ₩20,152 | -0.26% | 24.3만 |
|---|
| 2026.04.01 | ₩20,566 | ₩20,806 | ₩20,312 | ₩20,352 | -1.04% | 18.9만 |
|---|
| 2026.03.31 | ₩20,339 | ₩20,619 | ₩19,979 | ₩20,579 | +1.18% | 24.1만 |
|---|
| 2026.03.30 | ₩19,792 | ₩20,125 | ₩19,578 | ₩20,072 | +1.42% | 23.8만 |
|---|
| 2026.03.27 | ₩19,632 | ₩19,912 | ₩19,525 | ₩19,605 | -0.14% | 14.6만 |
|---|
| 2026.03.26 | ₩19,405 | ₩20,085 | ₩19,405 | ₩19,859 | +2.34% | 16.9만 |
|---|
| 2026.03.25 | ₩19,765 | ₩19,965 | ₩19,565 | ₩19,712 | -0.27% | 18.9만 |
|---|
| 2026.03.24 | ₩19,298 | ₩20,232 | ₩19,298 | ₩19,605 | +1.59% | 25.6만 |
|---|
| 2026.03.23 | ₩18,991 | ₩19,672 | ₩18,911 | ₩19,498 | +2.67% | 24.7만 |
|---|
| 2026.03.20 | ₩19,151 | ₩19,245 | ₩18,644 | ₩18,657 | -2.58% | 67.4만 |
|---|
| 2026.03.19 | ₩19,391 | ₩19,565 | ₩18,911 | ₩19,151 | -1.24% | 25.1만 |
|---|
| 2026.03.18 | ₩19,565 | ₩19,819 | ₩18,818 | ₩19,418 | -0.75% | 20.4만 |
|---|
| 2026.03.17 | ₩19,845 | ₩20,179 | ₩19,752 | ₩19,819 | -0.13% | 21.5만 |
|---|
| 2026.03.16 | ₩19,765 | ₩19,925 | ₩19,191 | ₩19,685 | -0.41% | 18.2만 |
|---|
| 2026.03.13 | ₩19,698 | ₩20,019 | ₩19,298 | ₩19,592 | -0.54% | 17.9만 |
|---|
| 2026.03.12 | ₩19,125 | ₩19,845 | ₩18,738 | ₩19,685 | +2.93% | 21.7만 |
|---|
| 2026.03.11 | ₩19,365 | ₩19,685 | ₩19,151 | ₩19,391 | +0.14% | 22.2만 |
|---|
| 2026.03.10 | ₩19,245 | ₩19,952 | ₩19,111 | ₩19,618 | +1.94% | 21.9만 |
|---|
| 2026.03.09 | ₩20,152 | ₩20,246 | ₩19,044 | ₩19,365 | -3.91% | 26.8만 |
|---|
| 2026.03.06 | ₩20,232 | ₩20,859 | ₩19,965 | ₩20,392 | +0.79% | 42.6만 |
|---|
| 2026.03.05 | ₩20,633 | ₩21,247 | ₩20,419 | ₩20,539 | -0.45% | 49.7만 |
|---|
| 2026.03.04 | ₩19,178 | ₩20,953 | ₩18,938 | ₩20,846 | +8.70% | 52.1만 |
|---|
| 2026.03.03 | ₩18,177 | ₩19,111 | ₩17,817 | ₩19,098 | +5.07% | 20.8만 |
|---|
| 2026.03.02 | ₩18,017 | ₩18,778 | ₩17,963 | ₩18,497 | +2.67% | 28.6만 |
|---|
| 2026.02.27 | ₩18,404 | ₩18,697 | ₩17,977 | ₩18,190 | -1.16% | 36.9만 |
|---|
| 2026.02.26 | ₩18,350 | ₩19,191 | ₩17,830 | ₩18,631 | +1.53% | 37.3만 |
|---|
| 2026.02.25 | ₩17,977 | ₩18,097 | ₩17,857 | ₩18,084 | +0.59% | 25.9만 |
|---|
| 2026.02.24 | ₩17,790 | ₩18,003 | ₩17,670 | ₩17,910 | +0.68% | 20만 |
|---|
| 2026.02.23 | ₩17,883 | ₩18,097 | ₩17,656 | ₩17,803 | -0.45% | 25.2만 |
|---|
| 2026.02.20 | ₩17,910 | ₩17,990 | ₩17,470 | ₩17,977 | +0.37% | 25.5만 |
|---|
| 2026.02.19 | ₩17,550 | ₩18,070 | ₩17,496 | ₩17,910 | +2.05% | 33.5만 |
|---|
| 2026.02.18 | ₩17,123 | ₩17,643 | ₩17,123 | ₩17,590 | +2.73% | 20.2만 |
|---|
| 2026.02.17 | ₩17,296 | ₩17,536 | ₩17,269 | ₩17,363 | +0.39% | 14.2만 |
|---|
| 2026.02.13 | ₩17,083 | ₩17,296 | ₩16,722 | ₩17,269 | +1.09% | 33.8만 |
|---|
| 2026.02.12 | ₩17,109 | ₩17,323 | ₩16,762 | ₩17,056 | -0.31% | 32.6만 |
|---|
| 2026.02.11 | ₩16,882 | ₩17,283 | ₩16,709 | ₩16,882 | 0.00% | 37.6만 |
|---|
| 2026.02.10 | ₩16,709 | ₩17,203 | ₩16,696 | ₩16,882 | +1.04% | 21.7만 |
|---|
| 2026.02.09 | ₩16,322 | ₩16,749 | ₩15,962 | ₩16,656 | +2.04% | 25.7만 |
|---|
| 2026.02.06 | ₩16,255 | ₩16,709 | ₩16,162 | ₩16,309 | +0.33% | 41.2만 |
|---|
| 2026.02.05 | ₩15,801 | ₩16,309 | ₩15,535 | ₩16,228 | +2.70% | 61.7만 |
|---|
| 2026.02.04 | ₩15,841 | ₩16,188 | ₩15,575 | ₩15,668 | -1.10% | 23.9만 |
|---|
| 2026.02.03 | ₩15,908 | ₩16,335 | ₩15,601 | ₩15,721 | -1.17% | 26.8만 |
|---|
| 2026.02.02 | ₩15,801 | ₩16,309 | ₩15,721 | ₩15,975 | +1.10% | 32만 |
|---|
| 2026.01.30 | ₩14,987 | ₩15,855 | ₩14,987 | ₩15,841 | +5.70% | 35.2만 |
|---|
| 2026.01.29 | ₩14,787 | ₩15,121 | ₩14,787 | ₩15,067 | +1.90% | 23.9만 |
|---|
| 2026.01.28 | ₩14,894 | ₩15,107 | ₩14,720 | ₩14,734 | -1.08% | 22.5만 |
|---|
| 2026.01.27 | ₩15,067 | ₩15,067 | ₩14,413 | ₩14,814 | -1.68% | 37.4만 |
|---|
| 2026.01.26 | ₩14,854 | ₩15,161 | ₩14,747 | ₩14,894 | +0.27% | 27.6만 |
|---|
| 2026.01.23 | ₩15,428 | ₩15,428 | ₩14,800 | ₩14,841 | -3.81% | 38만 |
|---|
| 2026.01.22 | ₩15,588 | ₩15,775 | ₩15,508 | ₩15,535 | -0.34% | 24.8만 |
|---|
| 2026.01.21 | ₩15,121 | ₩15,695 | ₩14,881 | ₩15,561 | +2.91% | 31.4만 |
|---|
| 2026.01.20 | ₩15,188 | ₩15,414 | ₩14,907 | ₩14,921 | -1.76% | 30만 |
|---|
| 2026.01.16 | ₩15,588 | ₩15,655 | ₩15,414 | ₩15,535 | -0.34% | 34.7만 |
|---|
| 2026.01.15 | ₩15,468 | ₩15,601 | ₩15,281 | ₩15,521 | +0.35% | 28.9만 |
|---|
| 2026.01.14 | ₩15,695 | ₩15,841 | ₩15,388 | ₩15,454 | -1.53% | 28.1만 |
|---|
| 2026.01.13 | ₩15,681 | ₩15,855 | ₩15,494 | ₩15,681 | 0.00% | 23.4만 |
|---|
| 2026.01.12 | ₩15,348 | ₩15,801 | ₩15,348 | ₩15,695 | +2.26% | 20.8만 |
|---|
| 2026.01.09 | ₩15,508 | ₩15,708 | ₩15,268 | ₩15,428 | -0.52% | 18.5만 |
|---|
| 2026.01.08 | ₩15,348 | ₩15,748 | ₩15,348 | ₩15,508 | +1.04% | 22.9만 |
|---|
| 2026.01.07 | ₩15,508 | ₩15,855 | ₩15,201 | ₩15,414 | -0.60% | 22.5만 |
|---|
| 2026.01.06 | ₩14,974 | ₩15,468 | ₩14,974 | ₩15,441 | +3.12% | 23.2만 |
|---|
| 2026.01.05 | ₩14,947 | ₩15,468 | ₩14,947 | ₩15,107 | +1.07% | 24만 |
|---|
| 2026.01.02 | ₩15,454 | ₩15,535 | ₩15,054 | ₩15,094 | -2.33% | 30.8만 |
|---|
| 2025.12.31 | ₩15,494 | ₩15,521 | ₩15,294 | ₩15,428 | -0.43% | 28.5만 |
|---|
| 2025.12.30 | ₩15,348 | ₩15,801 | ₩15,294 | ₩15,508 | +1.04% | 22.9만 |
|---|
| 2025.12.29 | ₩15,027 | ₩15,401 | ₩15,027 | ₩15,388 | +2.40% | 29.2만 |
|---|
| 2025.12.26 | ₩15,201 | ₩15,214 | ₩14,947 | ₩15,094 | -0.70% | 18.1만 |
|---|
| 2025.12.24 | ₩15,134 | ₩15,281 | ₩14,934 | ₩15,228 | +0.62% | 15.9만 |
|---|
| 2025.12.23 | ₩15,014 | ₩15,494 | ₩15,014 | ₩15,121 | +0.71% | 45만 |
|---|
| 2025.12.22 | ₩14,907 | ₩15,281 | ₩14,854 | ₩15,094 | +1.25% | 27.5만 |
|---|
| 2025.12.19 | ₩15,334 | ₩15,535 | ₩14,894 | ₩14,947 | -2.52% | 83.8만 |
|---|
| 2025.12.18 | ₩15,588 | ₩15,748 | ₩15,414 | ₩15,414 | -1.11% | 43.4만 |
|---|
| 2025.12.17 | ₩15,895 | ₩16,108 | ₩15,428 | ₩15,575 | -2.02% | 56.4만 |
|---|
| 2025.12.16 | ₩15,628 | ₩16,095 | ₩15,628 | ₩15,868 | +1.54% | 55.3만 |
|---|
| 2025.12.15 | ₩15,655 | ₩15,948 | ₩15,401 | ₩15,895 | +1.53% | 47.2만 |
|---|
| 2025.12.12 | ₩15,521 | ₩15,761 | ₩15,454 | ₩15,641 | +0.77% | 37.9만 |
|---|
| 2025.12.11 | ₩15,294 | ₩15,521 | ₩15,214 | ₩15,521 | +1.48% | 30만 |
|---|
| 2025.12.10 | ₩14,760 | ₩15,388 | ₩14,547 | ₩15,254 | +3.35% | 67.9만 |
|---|
| 2025.12.09 | ₩15,001 | ₩15,201 | ₩14,534 | ₩14,827 | -1.16% | 34.6만 |
|---|
| 2025.12.08 | ₩15,174 | ₩15,268 | ₩14,921 | ₩15,001 | -1.14% | 43.4만 |
|---|
| 2025.12.05 | ₩14,427 | ₩15,107 | ₩14,213 | ₩15,067 | +4.44% | 26.1만 |
|---|
| 2025.12.04 | ₩14,347 | ₩14,520 | ₩14,160 | ₩14,507 | +1.12% | 26.2만 |
|---|
| 2025.12.03 | ₩14,454 | ₩14,627 | ₩14,387 | ₩14,400 | -0.37% | 19.9만 |
|---|
| 2025.12.02 | ₩14,387 | ₩14,507 | ₩14,227 | ₩14,400 | +0.09% | 25만 |
|---|
| 2025.12.01 | ₩14,480 | ₩14,667 | ₩14,213 | ₩14,347 | -0.92% | 22.4만 |
|---|
| 2025.11.28 | ₩14,720 | ₩14,814 | ₩14,347 | ₩14,587 | -0.91% | 15.8만 |
|---|
| 2025.11.26 | ₩14,667 | ₩15,001 | ₩14,640 | ₩14,667 | 0.00% | 49.6만 |
|---|
| 2025.11.25 | ₩14,467 | ₩14,841 | ₩14,467 | ₩14,694 | +1.57% | 31.5만 |
|---|
| 2025.11.24 | ₩14,213 | ₩14,454 | ₩14,147 | ₩14,373 | +1.13% | 51.1만 |
|---|
| 2025.11.21 | ₩13,493 | ₩14,360 | ₩13,039 | ₩14,213 | +5.34% | 38.6만 |
|---|
| 2025.11.20 | ₩13,626 | ₩13,666 | ₩13,332 | ₩13,439 | -1.37% | 36.1만 |
|---|
| 2025.11.19 | ₩13,399 | ₩13,399 | ₩12,905 | ₩13,292 | -0.80% | 41.7만 |
|---|
| 2025.11.18 | ₩13,199 | ₩13,479 | ₩13,092 | ₩13,426 | +1.72% | 27만 |
|---|
| 2025.11.17 | ₩13,760 | ₩13,760 | ₩13,092 | ₩13,212 | -3.98% | 44.5만 |
|---|
| 2025.11.14 | ₩13,826 | ₩13,960 | ₩13,533 | ₩13,813 | -0.10% | 30.4만 |
|---|
| 2025.11.13 | ₩14,347 | ₩14,507 | ₩13,853 | ₩13,920 | -2.98% | 33.6만 |
|---|
| 2025.11.12 | ₩14,787 | ₩14,907 | ₩14,413 | ₩14,427 | -2.44% | 24.6만 |
|---|
| 2025.11.11 | ₩14,800 | ₩14,894 | ₩14,614 | ₩14,800 | 0.00% | 18.7만 |
|---|
| 2025.11.10 | ₩14,694 | ₩15,067 | ₩14,694 | ₩14,707 | +0.09% | 26.5만 |
|---|
| 2025.11.07 | ₩14,881 | ₩15,054 | ₩14,467 | ₩14,547 | -2.24% | 28.4만 |
|---|
| 2025.11.06 | ₩15,294 | ₩15,348 | ₩14,841 | ₩15,027 | -1.75% | 31.8만 |
|---|
| 2025.11.05 | ₩15,441 | ₩15,668 | ₩15,254 | ₩15,308 | -0.86% | 37만 |
|---|
| 2025.11.04 | ₩16,175 | ₩16,255 | ₩15,268 | ₩15,441 | -4.54% | 29.9만 |
|---|
| 2025.11.03 | ₩16,335 | ₩16,575 | ₩16,015 | ₩16,242 | -0.57% | 39.4만 |
|---|
| 2025.10.31 | ₩16,469 | ₩16,682 | ₩16,082 | ₩16,442 | -0.16% | 51.8만 |
|---|
| 2025.10.30 | ₩17,536 | ₩17,937 | ₩16,055 | ₩16,589 | -5.40% | 62.3만 |
|---|
| 2025.10.29 | ₩17,203 | ₩17,883 | ₩16,936 | ₩17,496 | +1.71% | 37.5만 |
|---|
| 2025.10.28 | ₩17,189 | ₩17,323 | ₩17,056 | ₩17,243 | +0.31% | 25.7만 |
|---|
| 2025.10.27 | ₩17,550 | ₩17,590 | ₩17,083 | ₩17,203 | -1.98% | 21.7만 |
|---|
| 2025.10.24 | ₩17,149 | ₩17,523 | ₩16,829 | ₩17,510 | +2.10% | 25.9만 |
|---|
| 2025.10.23 | ₩17,003 | ₩17,256 | ₩16,909 | ₩17,043 | +0.24% | 28.5만 |
|---|
| 2025.10.22 | ₩16,909 | ₩17,096 | ₩16,722 | ₩16,989 | +0.47% | 31.5만 |
|---|
| 2025.10.21 | ₩17,216 | ₩17,216 | ₩16,842 | ₩17,029 | -1.09% | 22.7만 |
|---|
| 2025.10.20 | ₩17,683 | ₩17,763 | ₩16,882 | ₩17,029 | -3.70% | 20.5만 |
|---|
| 2025.10.17 | ₩17,510 | ₩17,790 | ₩17,443 | ₩17,576 | +0.38% | 24.2만 |
|---|
| 2025.10.16 | ₩18,110 | ₩18,110 | ₩17,576 | ₩17,630 | -2.65% | 28.4만 |
|---|
| 2025.10.15 | ₩18,003 | ₩18,457 | ₩17,937 | ₩18,177 | +0.96% | 22.8만 |
|---|
| 2025.10.14 | ₩17,496 | ₩18,150 | ₩17,430 | ₩17,937 | +2.52% | 25만 |
|---|
| 2025.10.13 | ₩17,723 | ₩18,030 | ₩17,523 | ₩17,750 | +0.15% | 22.4만 |
|---|
| 2025.10.10 | ₩17,430 | ₩17,897 | ₩17,336 | ₩17,510 | +0.46% | 25.8만 |
|---|