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 | ₩15,202 | ₩15,389 | ₩13,494 | ₩13,894 | -8.60% | 107.8만 |
| 2026.10.08 | ₩15,682 | ₩15,949 | ₩14,842 | ₩15,376 | -1.96% | 92.3만 |
| 2026.10.07 | ₩15,202 | ₩15,803 | ₩15,202 | ₩15,789 | +3.86% | 55만 |
| 2026.10.06 | ₩15,082 | ₩15,416 | ₩14,802 | ₩15,349 | +1.77% | 67.2만 |
| 2026.10.05 | ₩14,708 | ₩15,069 | ₩14,281 | ₩14,948 | +1.63% | 115.6만 |
| 2026.10.02 | ₩15,082 | ₩15,349 | ₩14,401 | ₩14,495 | -3.89% | 80.4만 |
| 2026.10.01 | ₩14,988 | ₩15,362 | ₩14,601 | ₩14,882 | -0.71% | 74.6만 |
| 2026.09.30 | ₩15,175 | ₩15,522 | ₩14,615 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,975 |
| -1.32% |
| 93.3만 |
| 2026.09.29 | ₩15,069 | ₩15,389 | ₩14,868 | ₩15,122 | +0.35% | 101.3만 |
|---|
| 2026.09.28 | ₩15,669 | ₩15,883 | ₩15,109 | ₩15,149 | -3.32% | 74.6만 |
|---|
| 2026.09.25 | ₩15,936 | ₩16,230 | ₩15,416 | ₩15,696 | -1.51% | 116.3만 |
|---|
| 2026.09.24 | ₩16,136 | ₩16,350 | ₩15,909 | ₩16,003 | -0.83% | 78.4만 |
|---|
| 2026.09.23 | ₩16,417 | ₩16,603 | ₩16,083 | ₩16,136 | -1.71% | 79만 |
|---|
| 2026.09.22 | ₩16,243 | ₩16,443 | ₩15,896 | ₩16,430 | +1.15% | 69.6만 |
|---|
| 2026.09.21 | ₩15,669 | ₩16,523 | ₩15,442 | ₩16,190 | +3.32% | 113.9만 |
|---|
| 2026.09.18 | ₩15,082 | ₩15,509 | ₩14,948 | ₩15,442 | +2.39% | 793.5만 |
|---|
| 2026.09.17 | ₩15,682 | ₩15,896 | ₩15,082 | ₩15,309 | -2.38% | 105.9만 |
|---|
| 2026.09.16 | ₩15,549 | ₩15,883 | ₩15,349 | ₩15,469 | -0.52% | 99.6만 |
|---|
| 2026.09.15 | ₩15,749 | ₩15,749 | ₩15,349 | ₩15,522 | -1.44% | 72.2만 |
|---|
| 2026.09.14 | ₩15,896 | ₩16,070 | ₩15,629 | ₩15,736 | -1.01% | 69.9만 |
|---|
| 2026.09.11 | ₩16,190 | ₩16,256 | ₩15,562 | ₩15,896 | -1.81% | 70.5만 |
|---|
| 2026.09.10 | ₩15,963 | ₩16,150 | ₩15,816 | ₩15,989 | +0.17% | 68.4만 |
|---|
| 2026.09.09 | ₩16,136 | ₩16,136 | ₩15,536 | ₩15,909 | -1.41% | 75.6만 |
|---|
| 2026.09.08 | ₩16,630 | ₩16,630 | ₩15,789 | ₩16,270 | -2.17% | 121.5만 |
|---|
| 2026.09.04 | ₩16,710 | ₩16,950 | ₩16,537 | ₩16,804 | +0.56% | 43.1만 |
|---|
| 2026.09.03 | ₩17,017 | ₩17,057 | ₩16,603 | ₩16,750 | -1.57% | 27.9만 |
|---|
| 2026.09.02 | ₩16,457 | ₩16,897 | ₩16,457 | ₩16,857 | +2.43% | 42.1만 |
|---|
| 2026.09.01 | ₩16,377 | ₩16,643 | ₩16,163 | ₩16,283 | -0.57% | 47.2만 |
|---|
| 2026.08.31 | ₩16,977 | ₩16,990 | ₩16,203 | ₩16,510 | -2.75% | 44.3만 |
|---|
| 2026.08.28 | ₩16,296 | ₩16,897 | ₩16,216 | ₩16,630 | +2.05% | 35.7만 |
|---|
| 2026.08.27 | ₩16,270 | ₩16,470 | ₩16,150 | ₩16,230 | -0.25% | 33.2만 |
|---|
| 2026.08.26 | ₩16,483 | ₩16,684 | ₩16,283 | ₩16,510 | +0.16% | 30.9만 |
|---|
| 2026.08.25 | ₩16,443 | ₩16,737 | ₩16,336 | ₩16,390 | -0.32% | 25.6만 |
|---|
| 2026.08.24 | ₩16,403 | ₩16,724 | ₩16,350 | ₩16,417 | +0.08% | 27.6만 |
|---|
| 2026.08.21 | ₩16,563 | ₩17,057 | ₩16,350 | ₩16,457 | -0.64% | 30.8만 |
|---|
| 2026.08.20 | ₩16,457 | ₩16,697 | ₩15,763 | ₩16,443 | -0.08% | 50.6만 |
|---|
| 2026.08.19 | ₩16,256 | ₩16,470 | ₩16,110 | ₩16,216 | -0.25% | 58.9만 |
|---|
| 2026.08.18 | ₩16,737 | ₩17,337 | ₩15,696 | ₩16,243 | -2.95% | 53.9만 |
|---|
| 2026.08.17 | ₩17,524 | ₩17,765 | ₩16,697 | ₩16,844 | -3.88% | 34.5만 |
|---|
| 2026.08.14 | ₩18,285 | ₩18,285 | ₩17,658 | ₩17,711 | -3.14% | 27.7만 |
|---|
| 2026.08.13 | ₩17,391 | ₩18,058 | ₩17,391 | ₩17,925 | +3.07% | 32.9만 |
|---|
| 2026.08.12 | ₩18,579 | ₩18,579 | ₩17,324 | ₩17,391 | -6.39% | 31.8만 |
|---|
| 2026.08.11 | ₩17,791 | ₩18,285 | ₩17,738 | ₩17,845 | +0.30% | 28.3만 |
|---|
| 2026.08.10 | ₩18,018 | ₩18,245 | ₩17,578 | ₩17,765 | -1.41% | 42.4만 |
|---|
| 2026.08.07 | ₩17,778 | ₩18,112 | ₩17,778 | ₩17,991 | +1.20% | 36.4만 |
|---|
| 2026.08.06 | ₩17,631 | ₩18,512 | ₩17,511 | ₩17,898 | +1.51% | 49.5만 |
|---|
| 2026.08.05 | ₩17,471 | ₩17,911 | ₩16,857 | ₩17,351 | -0.69% | 40.7만 |
|---|
| 2026.08.04 | ₩17,097 | ₩18,018 | ₩16,830 | ₩17,885 | +4.61% | 67.7만 |
|---|
| 2026.08.03 | ₩16,283 | ₩16,830 | ₩16,283 | ₩16,617 | +2.05% | 69.7만 |
|---|
| 2026.07.31 | ₩15,883 | ₩16,350 | ₩15,576 | ₩16,003 | +0.76% | 71.5만 |
|---|
| 2026.07.30 | ₩16,657 | ₩17,257 | ₩15,255 | ₩15,776 | -5.29% | 89.9만 |
|---|
| 2026.07.29 | ₩15,562 | ₩17,511 | ₩14,882 | ₩16,964 | +9.01% | 86.2만 |
|---|
| 2026.07.28 | ₩15,589 | ₩16,377 | ₩15,562 | ₩15,803 | +1.37% | 70.1만 |
|---|
| 2026.07.27 | ₩15,389 | ₩15,509 | ₩15,149 | ₩15,376 | -0.09% | 35.7만 |
|---|
| 2026.07.24 | ₩15,536 | ₩15,576 | ₩15,229 | ₩15,242 | -1.89% | 51.3만 |
|---|
| 2026.07.23 | ₩15,442 | ₩15,869 | ₩15,215 | ₩15,322 | -0.78% | 45.5만 |
|---|
| 2026.07.22 | ₩15,602 | ₩15,749 | ₩15,389 | ₩15,696 | +0.60% | 38만 |
|---|
| 2026.07.21 | ₩14,722 | ₩15,456 | ₩14,681 | ₩15,389 | +4.53% | 46만 |
|---|
| 2026.07.20 | ₩15,135 | ₩15,522 | ₩14,748 | ₩14,828 | -2.03% | 52.4만 |
|---|
| 2026.07.17 | ₩16,363 | ₩16,403 | ₩15,109 | ₩15,189 | -7.18% | 80만 |
|---|
| 2026.07.16 | ₩16,283 | ₩16,764 | ₩16,283 | ₩16,377 | +0.57% | 37.8만 |
|---|
| 2026.07.15 | ₩16,256 | ₩16,630 | ₩16,083 | ₩16,296 | +0.25% | 35.5만 |
|---|
| 2026.07.14 | ₩17,084 | ₩17,084 | ₩16,190 | ₩16,256 | -4.84% | 43.4만 |
|---|
| 2026.07.13 | ₩17,017 | ₩17,337 | ₩16,910 | ₩16,910 | -0.63% | 33.4만 |
|---|
| 2026.07.10 | ₩16,950 | ₩17,244 | ₩16,724 | ₩16,964 | +0.08% | 31.4만 |
|---|
| 2026.07.09 | ₩17,231 | ₩17,324 | ₩16,857 | ₩16,897 | -1.94% | 34.8만 |
|---|
| 2026.07.08 | ₩17,044 | ₩17,791 | ₩16,977 | ₩17,271 | +1.33% | 37.3만 |
|---|
| 2026.07.07 | ₩17,658 | ₩17,965 | ₩17,017 | ₩17,111 | -3.10% | 49.1만 |
|---|
| 2026.07.06 | ₩18,192 | ₩18,499 | ₩17,484 | ₩17,498 | -3.82% | 42.1만 |
|---|
| 2026.07.02 | ₩19,620 | ₩19,780 | ₩17,551 | ₩18,085 | -7.82% | 51.9만 |
|---|
| 2026.07.01 | ₩20,167 | ₩20,447 | ₩19,446 | ₩19,486 | -3.38% | 39.8만 |
|---|
| 2026.06.30 | ₩20,848 | ₩20,981 | ₩20,060 | ₩20,127 | -3.46% | 47.9만 |
|---|
| 2026.06.29 | ₩20,621 | ₩21,275 | ₩20,180 | ₩20,848 | +1.10% | 51.6만 |
|---|
| 2026.06.26 | ₩20,127 | ₩20,808 | ₩19,994 | ₩20,621 | +2.45% | 113.4만 |
|---|
| 2026.06.25 | ₩19,366 | ₩20,100 | ₩19,219 | ₩20,060 | +3.58% | 49.5만 |
|---|
| 2026.06.24 | ₩18,686 | ₩19,593 | ₩18,645 | ₩19,513 | +4.43% | 43만 |
|---|
| 2026.06.23 | ₩18,619 | ₩19,153 | ₩18,405 | ₩18,872 | +1.36% | 58.1만 |
|---|
| 2026.06.22 | ₩18,565 | ₩18,926 | ₩18,352 | ₩18,485 | -0.43% | 40.2만 |
|---|
| 2026.06.18 | ₩19,473 | ₩19,593 | ₩18,739 | ₩18,926 | -2.81% | 101.9만 |
|---|
| 2026.06.17 | ₩20,527 | ₩20,541 | ₩19,113 | ₩19,353 | -5.72% | 56.8만 |
|---|
| 2026.06.16 | ₩21,408 | ₩21,662 | ₩20,621 | ₩20,741 | -3.12% | 37만 |
|---|
| 2026.06.15 | ₩21,902 | ₩21,955 | ₩21,275 | ₩21,368 | -2.44% | 24.3만 |
|---|
| 2026.06.12 | ₩21,662 | ₩21,996 | ₩21,555 | ₩21,969 | +1.42% | 22.2만 |
|---|
| 2026.06.11 | ₩21,782 | ₩22,102 | ₩21,355 | ₩21,542 | -1.10% | 27.6만 |
|---|
| 2026.06.10 | ₩21,915 | ₩22,022 | ₩21,088 | ₩21,595 | -1.46% | 30.9만 |
|---|
| 2026.06.09 | ₩21,622 | ₩22,062 | ₩21,422 | ₩21,729 | +0.49% | 38.2만 |
|---|
| 2026.06.08 | ₩21,729 | ₩21,942 | ₩21,395 | ₩21,568 | -0.74% | 17.3만 |
|---|
| 2026.06.05 | ₩21,208 | ₩21,782 | ₩21,181 | ₩21,515 | +1.45% | 27.4만 |
|---|
| 2026.06.04 | ₩21,315 | ₩21,849 | ₩20,501 | ₩21,235 | -0.38% | 35.3만 |
|---|
| 2026.06.03 | ₩21,662 | ₩21,662 | ₩20,220 | ₩21,075 | -2.71% | 43.6만 |
|---|
| 2026.06.02 | ₩21,568 | ₩21,942 | ₩21,488 | ₩21,675 | +0.50% | 21.5만 |
|---|
| 2026.06.01 | ₩21,128 | ₩21,822 | ₩21,021 | ₩21,608 | +2.27% | 29.1만 |
|---|
| 2026.05.29 | ₩21,301 | ₩21,435 | ₩20,821 | ₩21,288 | -0.06% | 50.4만 |
|---|
| 2026.05.28 | ₩21,769 | ₩21,955 | ₩21,235 | ₩21,462 | -1.41% | 19.9만 |
|---|
| 2026.05.27 | ₩21,515 | ₩21,915 | ₩21,515 | ₩21,769 | +1.18% | 28.8만 |
|---|
| 2026.05.26 | ₩21,248 | ₩21,595 | ₩21,181 | ₩21,502 | +1.19% | 22.5만 |
|---|
| 2026.05.22 | ₩21,635 | ₩21,635 | ₩20,968 | ₩21,195 | -2.04% | 20.7만 |
|---|
| 2026.05.21 | ₩21,342 | ₩21,729 | ₩21,115 | ₩21,528 | +0.88% | 24.4만 |
|---|
| 2026.05.20 | ₩21,996 | ₩22,343 | ₩21,061 | ₩21,462 | -2.43% | 28.6만 |
|---|
| 2026.05.19 | ₩21,635 | ₩22,062 | ₩21,542 | ₩21,969 | +1.54% | 31.7만 |
|---|
| 2026.05.18 | ₩21,315 | ₩21,702 | ₩21,221 | ₩21,555 | +1.13% | 21.3만 |
|---|
| 2026.05.15 | ₩21,221 | ₩21,595 | ₩20,834 | ₩21,235 | +0.06% | 21.9만 |
|---|
| 2026.05.14 | ₩21,382 | ₩21,915 | ₩21,208 | ₩21,435 | +0.25% | 17.4만 |
|---|
| 2026.05.13 | ₩20,647 | ₩21,582 | ₩20,634 | ₩21,155 | +2.46% | 33.4만 |
|---|
| 2026.05.12 | ₩21,395 | ₩21,435 | ₩20,607 | ₩20,808 | -2.74% | 29.3만 |
|---|
| 2026.05.11 | ₩21,635 | ₩21,635 | ₩20,968 | ₩21,355 | -1.30% | 36.3만 |
|---|
| 2026.05.08 | ₩21,622 | ₩22,369 | ₩21,408 | ₩21,568 | -0.25% | 26.5만 |
|---|
| 2026.05.07 | ₩21,595 | ₩22,049 | ₩21,075 | ₩21,662 | +0.31% | 31.9만 |
|---|
| 2026.05.06 | ₩21,422 | ₩21,889 | ₩20,821 | ₩21,649 | +1.06% | 33.8만 |
|---|
| 2026.05.05 | ₩21,035 | ₩21,675 | ₩20,554 | ₩21,422 | +1.84% | 37.5만 |
|---|
| 2026.05.04 | ₩21,702 | ₩22,583 | ₩20,968 | ₩20,981 | -3.32% | 47.7만 |
|---|
| 2026.05.01 | ₩20,554 | ₩22,009 | ₩17,431 | ₩21,742 | +5.78% | 112.5만 |
|---|
| 2026.04.30 | ₩20,287 | ₩21,261 | ₩20,034 | ₩20,995 | +3.49% | 62.5만 |
|---|
| 2026.04.29 | ₩21,915 | ₩22,036 | ₩20,047 | ₩20,140 | -8.10% | 49.8만 |
|---|
| 2026.04.28 | ₩21,702 | ₩22,116 | ₩21,555 | ₩21,982 | +1.29% | 29만 |
|---|
| 2026.04.27 | ₩21,675 | ₩21,889 | ₩20,888 | ₩21,488 | -0.86% | 58.5만 |
|---|
| 2026.04.24 | ₩22,676 | ₩22,823 | ₩21,328 | ₩21,395 | -5.65% | 34.6만 |
|---|
| 2026.04.23 | ₩22,663 | ₩23,143 | ₩22,609 | ₩22,823 | +0.71% | 43.9만 |
|---|
| 2026.04.22 | ₩22,609 | ₩23,157 | ₩22,303 | ₩22,489 | -0.53% | 26.1만 |
|---|
| 2026.04.21 | ₩22,303 | ₩22,850 | ₩22,222 | ₩22,569 | +1.20% | 30.9만 |
|---|
| 2026.04.20 | ₩21,555 | ₩22,516 | ₩21,515 | ₩22,303 | +3.47% | 35.5만 |
|---|
| 2026.04.17 | ₩21,448 | ₩21,835 | ₩21,422 | ₩21,729 | +1.31% | 27.8만 |
|---|
| 2026.04.16 | ₩20,634 | ₩21,649 | ₩20,501 | ₩21,221 | +2.85% | 40만 |
|---|
| 2026.04.15 | ₩20,194 | ₩20,714 | ₩20,167 | ₩20,714 | +2.58% | 17.6만 |
|---|
| 2026.04.14 | ₩20,127 | ₩20,407 | ₩19,700 | ₩20,247 | +0.60% | 21.4만 |
|---|
| 2026.04.13 | ₩20,180 | ₩20,501 | ₩20,114 | ₩20,341 | +0.79% | 15.6만 |
|---|
| 2026.04.10 | ₩20,074 | ₩20,327 | ₩19,847 | ₩20,207 | +0.66% | 16.2만 |
|---|
| 2026.04.09 | ₩20,554 | ₩20,634 | ₩19,420 | ₩20,074 | -2.34% | 29만 |
|---|
| 2026.04.08 | ₩19,780 | ₩19,780 | ₩19,193 | ₩19,246 | -2.70% | 24만 |
|---|
| 2026.04.07 | ₩19,713 | ₩19,713 | ₩19,073 | ₩19,380 | -1.69% | 18.1만 |
|---|
| 2026.04.06 | ₩19,833 | ₩20,034 | ₩19,433 | ₩19,713 | -0.61% | 27만 |
|---|
| 2026.04.02 | ₩20,207 | ₩20,581 | ₩19,927 | ₩20,154 | -0.26% | 24.3만 |
|---|
| 2026.04.01 | ₩20,567 | ₩20,808 | ₩20,314 | ₩20,354 | -1.04% | 18.9만 |
|---|
| 2026.03.31 | ₩20,341 | ₩20,621 | ₩19,980 | ₩20,581 | +1.18% | 24.1만 |
|---|
| 2026.03.30 | ₩19,793 | ₩20,127 | ₩19,580 | ₩20,074 | +1.42% | 23.8만 |
|---|
| 2026.03.27 | ₩19,633 | ₩19,913 | ₩19,526 | ₩19,606 | -0.14% | 14.6만 |
|---|
| 2026.03.26 | ₩19,406 | ₩20,087 | ₩19,406 | ₩19,860 | +2.34% | 16.9만 |
|---|
| 2026.03.25 | ₩19,767 | ₩19,967 | ₩19,566 | ₩19,713 | -0.27% | 18.9만 |
|---|
| 2026.03.24 | ₩19,299 | ₩20,234 | ₩19,299 | ₩19,606 | +1.59% | 25.6만 |
|---|
| 2026.03.23 | ₩18,992 | ₩19,673 | ₩18,912 | ₩19,500 | +2.67% | 24.7만 |
|---|
| 2026.03.20 | ₩19,153 | ₩19,246 | ₩18,645 | ₩18,659 | -2.58% | 67.4만 |
|---|
| 2026.03.19 | ₩19,393 | ₩19,566 | ₩18,912 | ₩19,153 | -1.24% | 25.1만 |
|---|
| 2026.03.18 | ₩19,566 | ₩19,820 | ₩18,819 | ₩19,420 | -0.75% | 20.4만 |
|---|
| 2026.03.17 | ₩19,847 | ₩20,180 | ₩19,753 | ₩19,820 | -0.13% | 21.5만 |
|---|
| 2026.03.16 | ₩19,767 | ₩19,927 | ₩19,193 | ₩19,687 | -0.41% | 18.2만 |
|---|
| 2026.03.13 | ₩19,700 | ₩20,020 | ₩19,299 | ₩19,593 | -0.54% | 17.9만 |
|---|
| 2026.03.12 | ₩19,126 | ₩19,847 | ₩18,739 | ₩19,687 | +2.93% | 21.7만 |
|---|
| 2026.03.11 | ₩19,366 | ₩19,687 | ₩19,153 | ₩19,393 | +0.14% | 22.2만 |
|---|
| 2026.03.10 | ₩19,246 | ₩19,953 | ₩19,113 | ₩19,620 | +1.94% | 21.9만 |
|---|
| 2026.03.09 | ₩20,154 | ₩20,247 | ₩19,046 | ₩19,366 | -3.91% | 26.8만 |
|---|
| 2026.03.06 | ₩20,234 | ₩20,861 | ₩19,967 | ₩20,394 | +0.79% | 42.6만 |
|---|
| 2026.03.05 | ₩20,634 | ₩21,248 | ₩20,421 | ₩20,541 | -0.45% | 49.7만 |
|---|
| 2026.03.04 | ₩19,179 | ₩20,954 | ₩18,939 | ₩20,848 | +8.70% | 52.1만 |
|---|
| 2026.03.03 | ₩18,178 | ₩19,113 | ₩17,818 | ₩19,099 | +5.07% | 20.8만 |
|---|
| 2026.03.02 | ₩18,018 | ₩18,779 | ₩17,965 | ₩18,499 | +2.67% | 28.6만 |
|---|
| 2026.02.27 | ₩18,405 | ₩18,699 | ₩17,978 | ₩18,192 | -1.16% | 36.9만 |
|---|
| 2026.02.26 | ₩18,352 | ₩19,193 | ₩17,831 | ₩18,632 | +1.53% | 37.3만 |
|---|
| 2026.02.25 | ₩17,978 | ₩18,098 | ₩17,858 | ₩18,085 | +0.59% | 25.9만 |
|---|
| 2026.02.24 | ₩17,791 | ₩18,005 | ₩17,671 | ₩17,911 | +0.68% | 20만 |
|---|
| 2026.02.23 | ₩17,885 | ₩18,098 | ₩17,658 | ₩17,805 | -0.45% | 25.2만 |
|---|
| 2026.02.20 | ₩17,911 | ₩17,991 | ₩17,471 | ₩17,978 | +0.37% | 25.5만 |
|---|
| 2026.02.19 | ₩17,551 | ₩18,072 | ₩17,498 | ₩17,911 | +2.05% | 33.5만 |
|---|
| 2026.02.18 | ₩17,124 | ₩17,644 | ₩17,124 | ₩17,591 | +2.73% | 20.2만 |
|---|
| 2026.02.17 | ₩17,297 | ₩17,538 | ₩17,271 | ₩17,364 | +0.39% | 14.2만 |
|---|
| 2026.02.13 | ₩17,084 | ₩17,297 | ₩16,724 | ₩17,271 | +1.09% | 33.8만 |
|---|
| 2026.02.12 | ₩17,111 | ₩17,324 | ₩16,764 | ₩17,057 | -0.31% | 32.6만 |
|---|
| 2026.02.11 | ₩16,884 | ₩17,284 | ₩16,710 | ₩16,884 | 0.00% | 37.6만 |
|---|
| 2026.02.10 | ₩16,710 | ₩17,204 | ₩16,697 | ₩16,884 | +1.04% | 21.7만 |
|---|
| 2026.02.09 | ₩16,323 | ₩16,750 | ₩15,963 | ₩16,657 | +2.04% | 25.7만 |
|---|
| 2026.02.06 | ₩16,256 | ₩16,710 | ₩16,163 | ₩16,310 | +0.33% | 41.2만 |
|---|
| 2026.02.05 | ₩15,803 | ₩16,310 | ₩15,536 | ₩16,230 | +2.70% | 61.7만 |
|---|
| 2026.02.04 | ₩15,843 | ₩16,190 | ₩15,576 | ₩15,669 | -1.10% | 23.9만 |
|---|
| 2026.02.03 | ₩15,909 | ₩16,336 | ₩15,602 | ₩15,723 | -1.17% | 26.8만 |
|---|
| 2026.02.02 | ₩15,803 | ₩16,310 | ₩15,723 | ₩15,976 | +1.10% | 32만 |
|---|
| 2026.01.30 | ₩14,988 | ₩15,856 | ₩14,988 | ₩15,843 | +5.70% | 35.2만 |
|---|
| 2026.01.29 | ₩14,788 | ₩15,122 | ₩14,788 | ₩15,069 | +1.90% | 23.9만 |
|---|
| 2026.01.28 | ₩14,895 | ₩15,109 | ₩14,722 | ₩14,735 | -1.08% | 22.5만 |
|---|
| 2026.01.27 | ₩15,069 | ₩15,069 | ₩14,415 | ₩14,815 | -1.68% | 37.4만 |
|---|
| 2026.01.26 | ₩14,855 | ₩15,162 | ₩14,748 | ₩14,895 | +0.27% | 27.6만 |
|---|
| 2026.01.23 | ₩15,429 | ₩15,429 | ₩14,802 | ₩14,842 | -3.81% | 38만 |
|---|
| 2026.01.22 | ₩15,589 | ₩15,776 | ₩15,509 | ₩15,536 | -0.34% | 24.8만 |
|---|
| 2026.01.21 | ₩15,122 | ₩15,696 | ₩14,882 | ₩15,562 | +2.91% | 31.4만 |
|---|
| 2026.01.20 | ₩15,189 | ₩15,416 | ₩14,908 | ₩14,922 | -1.76% | 30만 |
|---|
| 2026.01.16 | ₩15,589 | ₩15,656 | ₩15,416 | ₩15,536 | -0.34% | 34.7만 |
|---|
| 2026.01.15 | ₩15,469 | ₩15,602 | ₩15,282 | ₩15,522 | +0.35% | 28.9만 |
|---|
| 2026.01.14 | ₩15,696 | ₩15,843 | ₩15,389 | ₩15,456 | -1.53% | 28.1만 |
|---|
| 2026.01.13 | ₩15,682 | ₩15,856 | ₩15,496 | ₩15,682 | 0.00% | 23.4만 |
|---|
| 2026.01.12 | ₩15,349 | ₩15,803 | ₩15,349 | ₩15,696 | +2.26% | 20.8만 |
|---|
| 2026.01.09 | ₩15,509 | ₩15,709 | ₩15,269 | ₩15,429 | -0.52% | 18.5만 |
|---|
| 2026.01.08 | ₩15,349 | ₩15,749 | ₩15,349 | ₩15,509 | +1.04% | 22.9만 |
|---|
| 2026.01.07 | ₩15,509 | ₩15,856 | ₩15,202 | ₩15,416 | -0.60% | 22.5만 |
|---|
| 2026.01.06 | ₩14,975 | ₩15,469 | ₩14,975 | ₩15,442 | +3.12% | 23.2만 |
|---|
| 2026.01.05 | ₩14,948 | ₩15,469 | ₩14,948 | ₩15,109 | +1.07% | 24만 |
|---|
| 2026.01.02 | ₩15,456 | ₩15,536 | ₩15,055 | ₩15,095 | -2.33% | 30.8만 |
|---|
| 2025.12.31 | ₩15,496 | ₩15,522 | ₩15,295 | ₩15,429 | -0.43% | 28.5만 |
|---|
| 2025.12.30 | ₩15,349 | ₩15,803 | ₩15,295 | ₩15,509 | +1.04% | 22.9만 |
|---|
| 2025.12.29 | ₩15,028 | ₩15,402 | ₩15,028 | ₩15,389 | +2.40% | 29.2만 |
|---|
| 2025.12.26 | ₩15,202 | ₩15,215 | ₩14,948 | ₩15,095 | -0.70% | 18.1만 |
|---|
| 2025.12.24 | ₩15,135 | ₩15,282 | ₩14,935 | ₩15,229 | +0.62% | 15.9만 |
|---|
| 2025.12.23 | ₩15,015 | ₩15,496 | ₩15,015 | ₩15,122 | +0.71% | 45만 |
|---|
| 2025.12.22 | ₩14,908 | ₩15,282 | ₩14,855 | ₩15,095 | +1.25% | 27.5만 |
|---|
| 2025.12.19 | ₩15,335 | ₩15,536 | ₩14,895 | ₩14,948 | -2.52% | 83.8만 |
|---|
| 2025.12.18 | ₩15,589 | ₩15,749 | ₩15,416 | ₩15,416 | -1.11% | 43.4만 |
|---|
| 2025.12.17 | ₩15,896 | ₩16,110 | ₩15,429 | ₩15,576 | -2.02% | 56.4만 |
|---|
| 2025.12.16 | ₩15,629 | ₩16,096 | ₩15,629 | ₩15,869 | +1.54% | 55.3만 |
|---|
| 2025.12.15 | ₩15,656 | ₩15,949 | ₩15,402 | ₩15,896 | +1.53% | 47.2만 |
|---|
| 2025.12.12 | ₩15,522 | ₩15,763 | ₩15,456 | ₩15,642 | +0.77% | 37.9만 |
|---|
| 2025.12.11 | ₩15,295 | ₩15,522 | ₩15,215 | ₩15,522 | +1.48% | 30만 |
|---|
| 2025.12.10 | ₩14,762 | ₩15,389 | ₩14,548 | ₩15,255 | +3.35% | 67.9만 |
|---|
| 2025.12.09 | ₩15,002 | ₩15,202 | ₩14,535 | ₩14,828 | -1.16% | 34.6만 |
|---|
| 2025.12.08 | ₩15,175 | ₩15,269 | ₩14,922 | ₩15,002 | -1.14% | 43.4만 |
|---|
| 2025.12.05 | ₩14,428 | ₩15,109 | ₩14,214 | ₩15,069 | +4.44% | 26.1만 |
|---|
| 2025.12.04 | ₩14,348 | ₩14,521 | ₩14,161 | ₩14,508 | +1.12% | 26.2만 |
|---|
| 2025.12.03 | ₩14,455 | ₩14,628 | ₩14,388 | ₩14,401 | -0.37% | 19.9만 |
|---|
| 2025.12.02 | ₩14,388 | ₩14,508 | ₩14,228 | ₩14,401 | +0.09% | 25만 |
|---|
| 2025.12.01 | ₩14,481 | ₩14,668 | ₩14,214 | ₩14,348 | -0.92% | 22.4만 |
|---|
| 2025.11.28 | ₩14,722 | ₩14,815 | ₩14,348 | ₩14,588 | -0.91% | 15.8만 |
|---|
| 2025.11.26 | ₩14,668 | ₩15,002 | ₩14,641 | ₩14,668 | 0.00% | 49.6만 |
|---|
| 2025.11.25 | ₩14,468 | ₩14,842 | ₩14,468 | ₩14,695 | +1.57% | 31.5만 |
|---|
| 2025.11.24 | ₩14,214 | ₩14,455 | ₩14,148 | ₩14,375 | +1.13% | 51.1만 |
|---|
| 2025.11.21 | ₩13,494 | ₩14,361 | ₩13,040 | ₩14,214 | +5.34% | 38.6만 |
|---|
| 2025.11.20 | ₩13,627 | ₩13,667 | ₩13,333 | ₩13,440 | -1.37% | 36.1만 |
|---|
| 2025.11.19 | ₩13,400 | ₩13,400 | ₩12,906 | ₩13,293 | -0.80% | 41.7만 |
|---|
| 2025.11.18 | ₩13,200 | ₩13,480 | ₩13,093 | ₩13,427 | +1.72% | 27만 |
|---|
| 2025.11.17 | ₩13,761 | ₩13,761 | ₩13,093 | ₩13,213 | -3.98% | 44.5만 |
|---|
| 2025.11.14 | ₩13,827 | ₩13,961 | ₩13,534 | ₩13,814 | -0.10% | 30.4만 |
|---|
| 2025.11.13 | ₩14,348 | ₩14,508 | ₩13,854 | ₩13,921 | -2.98% | 33.6만 |
|---|
| 2025.11.12 | ₩14,788 | ₩14,908 | ₩14,415 | ₩14,428 | -2.44% | 24.6만 |
|---|
| 2025.11.11 | ₩14,802 | ₩14,895 | ₩14,615 | ₩14,802 | 0.00% | 18.7만 |
|---|
| 2025.11.10 | ₩14,695 | ₩15,069 | ₩14,695 | ₩14,708 | +0.09% | 26.5만 |
|---|
| 2025.11.07 | ₩14,882 | ₩15,055 | ₩14,468 | ₩14,548 | -2.24% | 28.4만 |
|---|
| 2025.11.06 | ₩15,295 | ₩15,349 | ₩14,842 | ₩15,028 | -1.75% | 31.8만 |
|---|
| 2025.11.05 | ₩15,442 | ₩15,669 | ₩15,255 | ₩15,309 | -0.86% | 37만 |
|---|
| 2025.11.04 | ₩16,176 | ₩16,256 | ₩15,269 | ₩15,442 | -4.54% | 29.9만 |
|---|
| 2025.11.03 | ₩16,336 | ₩16,577 | ₩16,016 | ₩16,243 | -0.57% | 39.4만 |
|---|
| 2025.10.31 | ₩16,470 | ₩16,684 | ₩16,083 | ₩16,443 | -0.16% | 51.8만 |
|---|
| 2025.10.30 | ₩17,538 | ₩17,938 | ₩16,056 | ₩16,590 | -5.40% | 62.3만 |
|---|
| 2025.10.29 | ₩17,204 | ₩17,885 | ₩16,937 | ₩17,498 | +1.71% | 37.5만 |
|---|
| 2025.10.28 | ₩17,191 | ₩17,324 | ₩17,057 | ₩17,244 | +0.31% | 25.7만 |
|---|
| 2025.10.27 | ₩17,551 | ₩17,591 | ₩17,084 | ₩17,204 | -1.98% | 21.7만 |
|---|
| 2025.10.24 | ₩17,151 | ₩17,524 | ₩16,830 | ₩17,511 | +2.10% | 25.9만 |
|---|
| 2025.10.23 | ₩17,004 | ₩17,257 | ₩16,910 | ₩17,044 | +0.24% | 28.5만 |
|---|
| 2025.10.22 | ₩16,910 | ₩17,097 | ₩16,724 | ₩16,990 | +0.47% | 31.5만 |
|---|
| 2025.10.21 | ₩17,217 | ₩17,217 | ₩16,844 | ₩17,031 | -1.09% | 22.7만 |
|---|
| 2025.10.20 | ₩17,685 | ₩17,765 | ₩16,884 | ₩17,031 | -3.70% | 20.5만 |
|---|
| 2025.10.17 | ₩17,511 | ₩17,791 | ₩17,444 | ₩17,578 | +0.38% | 24.2만 |
|---|
| 2025.10.16 | ₩18,112 | ₩18,112 | ₩17,578 | ₩17,631 | -2.65% | 28.4만 |
|---|
| 2025.10.15 | ₩18,005 | ₩18,459 | ₩17,938 | ₩18,178 | +0.96% | 22.8만 |
|---|
| 2025.10.14 | ₩17,498 | ₩18,152 | ₩17,431 | ₩17,938 | +2.52% | 25만 |
|---|
| 2025.10.13 | ₩17,725 | ₩18,032 | ₩17,524 | ₩17,751 | +0.15% | 22.4만 |
|---|
| 2025.10.10 | ₩17,431 | ₩17,898 | ₩17,337 | ₩17,511 | +0.46% | 25.8만 |
|---|