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 | ₩15,203 | ₩15,390 | ₩13,495 | ₩13,895 | -8.60% | 107.8만 |
| 2026.10.08 | ₩15,684 | ₩15,951 | ₩14,843 | ₩15,377 | -1.96% | 92.3만 |
| 2026.10.07 | ₩15,203 | ₩15,804 | ₩15,203 | ₩15,791 | +3.86% | 55만 |
| 2026.10.06 | ₩15,083 | ₩15,417 | ₩14,803 | ₩15,350 | +1.77% | 67.2만 |
| 2026.10.05 | ₩14,710 | ₩15,070 | ₩14,282 | ₩14,950 | +1.63% | 115.6만 |
| 2026.10.02 | ₩15,083 | ₩15,350 | ₩14,403 | ₩14,496 | -3.89% | 80.4만 |
| 2026.10.01 | ₩14,990 | ₩15,364 | ₩14,603 | ₩14,883 | -0.71% | 74.6만 |
| 2026.09.30 | ₩15,177 | ₩15,524 | ₩14,616 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,977 |
| -1.32% |
| 93.3만 |
| 2026.09.29 | ₩15,070 | ₩15,390 | ₩14,870 | ₩15,123 | +0.35% | 101.3만 |
|---|
| 2026.09.28 | ₩15,671 | ₩15,884 | ₩15,110 | ₩15,150 | -3.32% | 74.6만 |
|---|
| 2026.09.25 | ₩15,938 | ₩16,231 | ₩15,417 | ₩15,697 | -1.51% | 116.3만 |
|---|
| 2026.09.24 | ₩16,138 | ₩16,351 | ₩15,911 | ₩16,004 | -0.83% | 78.4만 |
|---|
| 2026.09.23 | ₩16,418 | ₩16,605 | ₩16,084 | ₩16,138 | -1.71% | 79만 |
|---|
| 2026.09.22 | ₩16,245 | ₩16,445 | ₩15,898 | ₩16,432 | +1.15% | 69.6만 |
|---|
| 2026.09.21 | ₩15,671 | ₩16,525 | ₩15,444 | ₩16,191 | +3.32% | 113.9만 |
|---|
| 2026.09.18 | ₩15,083 | ₩15,510 | ₩14,950 | ₩15,444 | +2.39% | 793.5만 |
|---|
| 2026.09.17 | ₩15,684 | ₩15,898 | ₩15,083 | ₩15,310 | -2.38% | 105.9만 |
|---|
| 2026.09.16 | ₩15,551 | ₩15,884 | ₩15,350 | ₩15,470 | -0.52% | 99.6만 |
|---|
| 2026.09.15 | ₩15,751 | ₩15,751 | ₩15,350 | ₩15,524 | -1.44% | 72.2만 |
|---|
| 2026.09.14 | ₩15,898 | ₩16,071 | ₩15,631 | ₩15,737 | -1.01% | 69.9만 |
|---|
| 2026.09.11 | ₩16,191 | ₩16,258 | ₩15,564 | ₩15,898 | -1.81% | 70.5만 |
|---|
| 2026.09.10 | ₩15,964 | ₩16,151 | ₩15,817 | ₩15,991 | +0.17% | 68.4만 |
|---|
| 2026.09.09 | ₩16,138 | ₩16,138 | ₩15,537 | ₩15,911 | -1.41% | 75.6만 |
|---|
| 2026.09.08 | ₩16,632 | ₩16,632 | ₩15,791 | ₩16,271 | -2.17% | 121.5만 |
|---|
| 2026.09.04 | ₩16,712 | ₩16,952 | ₩16,538 | ₩16,805 | +0.56% | 43.1만 |
|---|
| 2026.09.03 | ₩17,019 | ₩17,059 | ₩16,605 | ₩16,752 | -1.57% | 27.9만 |
|---|
| 2026.09.02 | ₩16,458 | ₩16,899 | ₩16,458 | ₩16,859 | +2.43% | 42.1만 |
|---|
| 2026.09.01 | ₩16,378 | ₩16,645 | ₩16,165 | ₩16,285 | -0.57% | 47.2만 |
|---|
| 2026.08.31 | ₩16,979 | ₩16,992 | ₩16,205 | ₩16,512 | -2.75% | 44.3만 |
|---|
| 2026.08.28 | ₩16,298 | ₩16,899 | ₩16,218 | ₩16,632 | +2.05% | 35.7만 |
|---|
| 2026.08.27 | ₩16,271 | ₩16,472 | ₩16,151 | ₩16,231 | -0.25% | 33.2만 |
|---|
| 2026.08.26 | ₩16,485 | ₩16,685 | ₩16,285 | ₩16,512 | +0.16% | 30.9만 |
|---|
| 2026.08.25 | ₩16,445 | ₩16,739 | ₩16,338 | ₩16,391 | -0.32% | 25.6만 |
|---|
| 2026.08.24 | ₩16,405 | ₩16,725 | ₩16,351 | ₩16,418 | +0.08% | 27.6만 |
|---|
| 2026.08.21 | ₩16,565 | ₩17,059 | ₩16,351 | ₩16,458 | -0.64% | 30.8만 |
|---|
| 2026.08.20 | ₩16,458 | ₩16,698 | ₩15,764 | ₩16,445 | -0.08% | 50.6만 |
|---|
| 2026.08.19 | ₩16,258 | ₩16,472 | ₩16,111 | ₩16,218 | -0.25% | 58.9만 |
|---|
| 2026.08.18 | ₩16,739 | ₩17,339 | ₩15,697 | ₩16,245 | -2.95% | 53.9만 |
|---|
| 2026.08.17 | ₩17,526 | ₩17,766 | ₩16,698 | ₩16,845 | -3.88% | 34.5만 |
|---|
| 2026.08.14 | ₩18,287 | ₩18,287 | ₩17,660 | ₩17,713 | -3.14% | 27.7만 |
|---|
| 2026.08.13 | ₩17,393 | ₩18,060 | ₩17,393 | ₩17,926 | +3.07% | 32.9만 |
|---|
| 2026.08.12 | ₩18,581 | ₩18,581 | ₩17,326 | ₩17,393 | -6.39% | 31.8만 |
|---|
| 2026.08.11 | ₩17,793 | ₩18,287 | ₩17,740 | ₩17,846 | +0.30% | 28.3만 |
|---|
| 2026.08.10 | ₩18,020 | ₩18,247 | ₩17,579 | ₩17,766 | -1.41% | 42.4만 |
|---|
| 2026.08.07 | ₩17,780 | ₩18,113 | ₩17,780 | ₩17,993 | +1.20% | 36.4만 |
|---|
| 2026.08.06 | ₩17,633 | ₩18,514 | ₩17,513 | ₩17,900 | +1.51% | 49.5만 |
|---|
| 2026.08.05 | ₩17,473 | ₩17,913 | ₩16,859 | ₩17,353 | -0.69% | 40.7만 |
|---|
| 2026.08.04 | ₩17,099 | ₩18,020 | ₩16,832 | ₩17,886 | +4.61% | 67.7만 |
|---|
| 2026.08.03 | ₩16,285 | ₩16,832 | ₩16,285 | ₩16,618 | +2.05% | 69.7만 |
|---|
| 2026.07.31 | ₩15,884 | ₩16,351 | ₩15,577 | ₩16,004 | +0.76% | 71.5만 |
|---|
| 2026.07.30 | ₩16,658 | ₩17,259 | ₩15,257 | ₩15,777 | -5.29% | 89.9만 |
|---|
| 2026.07.29 | ₩15,564 | ₩17,513 | ₩14,883 | ₩16,965 | +9.01% | 86.2만 |
|---|
| 2026.07.28 | ₩15,591 | ₩16,378 | ₩15,564 | ₩15,804 | +1.37% | 70.1만 |
|---|
| 2026.07.27 | ₩15,390 | ₩15,510 | ₩15,150 | ₩15,377 | -0.09% | 35.7만 |
|---|
| 2026.07.24 | ₩15,537 | ₩15,577 | ₩15,230 | ₩15,244 | -1.89% | 51.3만 |
|---|
| 2026.07.23 | ₩15,444 | ₩15,871 | ₩15,217 | ₩15,324 | -0.78% | 45.5만 |
|---|
| 2026.07.22 | ₩15,604 | ₩15,751 | ₩15,390 | ₩15,697 | +0.60% | 38만 |
|---|
| 2026.07.21 | ₩14,723 | ₩15,457 | ₩14,683 | ₩15,390 | +4.53% | 46만 |
|---|
| 2026.07.20 | ₩15,137 | ₩15,524 | ₩14,750 | ₩14,830 | -2.03% | 52.4만 |
|---|
| 2026.07.17 | ₩16,365 | ₩16,405 | ₩15,110 | ₩15,190 | -7.18% | 80만 |
|---|
| 2026.07.16 | ₩16,285 | ₩16,765 | ₩16,285 | ₩16,378 | +0.57% | 37.8만 |
|---|
| 2026.07.15 | ₩16,258 | ₩16,632 | ₩16,084 | ₩16,298 | +0.25% | 35.5만 |
|---|
| 2026.07.14 | ₩17,086 | ₩17,086 | ₩16,191 | ₩16,258 | -4.84% | 43.4만 |
|---|
| 2026.07.13 | ₩17,019 | ₩17,339 | ₩16,912 | ₩16,912 | -0.63% | 33.4만 |
|---|
| 2026.07.10 | ₩16,952 | ₩17,246 | ₩16,725 | ₩16,965 | +0.08% | 31.4만 |
|---|
| 2026.07.09 | ₩17,232 | ₩17,326 | ₩16,859 | ₩16,899 | -1.94% | 34.8만 |
|---|
| 2026.07.08 | ₩17,046 | ₩17,793 | ₩16,979 | ₩17,272 | +1.33% | 37.3만 |
|---|
| 2026.07.07 | ₩17,660 | ₩17,967 | ₩17,019 | ₩17,112 | -3.10% | 49.1만 |
|---|
| 2026.07.06 | ₩18,193 | ₩18,500 | ₩17,486 | ₩17,499 | -3.82% | 42.1만 |
|---|
| 2026.07.02 | ₩19,622 | ₩19,782 | ₩17,553 | ₩18,087 | -7.82% | 51.9만 |
|---|
| 2026.07.01 | ₩20,169 | ₩20,449 | ₩19,448 | ₩19,488 | -3.38% | 39.8만 |
|---|
| 2026.06.30 | ₩20,850 | ₩20,983 | ₩20,062 | ₩20,129 | -3.46% | 47.9만 |
|---|
| 2026.06.29 | ₩20,623 | ₩21,277 | ₩20,182 | ₩20,850 | +1.10% | 51.6만 |
|---|
| 2026.06.26 | ₩20,129 | ₩20,810 | ₩19,995 | ₩20,623 | +2.45% | 113.4만 |
|---|
| 2026.06.25 | ₩19,368 | ₩20,102 | ₩19,221 | ₩20,062 | +3.58% | 49.5만 |
|---|
| 2026.06.24 | ₩18,687 | ₩19,595 | ₩18,647 | ₩19,515 | +4.43% | 43만 |
|---|
| 2026.06.23 | ₩18,621 | ₩19,155 | ₩18,407 | ₩18,874 | +1.36% | 58.1만 |
|---|
| 2026.06.22 | ₩18,567 | ₩18,928 | ₩18,354 | ₩18,487 | -0.43% | 40.2만 |
|---|
| 2026.06.18 | ₩19,475 | ₩19,595 | ₩18,741 | ₩18,928 | -2.81% | 101.9만 |
|---|
| 2026.06.17 | ₩20,529 | ₩20,543 | ₩19,114 | ₩19,355 | -5.72% | 56.8만 |
|---|
| 2026.06.16 | ₩21,410 | ₩21,664 | ₩20,623 | ₩20,743 | -3.12% | 37만 |
|---|
| 2026.06.15 | ₩21,904 | ₩21,958 | ₩21,277 | ₩21,370 | -2.44% | 24.3만 |
|---|
| 2026.06.12 | ₩21,664 | ₩21,998 | ₩21,557 | ₩21,971 | +1.42% | 22.2만 |
|---|
| 2026.06.11 | ₩21,784 | ₩22,104 | ₩21,357 | ₩21,544 | -1.10% | 27.6만 |
|---|
| 2026.06.10 | ₩21,918 | ₩22,024 | ₩21,090 | ₩21,597 | -1.46% | 30.9만 |
|---|
| 2026.06.09 | ₩21,624 | ₩22,064 | ₩21,424 | ₩21,731 | +0.49% | 38.2만 |
|---|
| 2026.06.08 | ₩21,731 | ₩21,944 | ₩21,397 | ₩21,571 | -0.74% | 17.3만 |
|---|
| 2026.06.05 | ₩21,210 | ₩21,784 | ₩21,183 | ₩21,517 | +1.45% | 27.4만 |
|---|
| 2026.06.04 | ₩21,317 | ₩21,851 | ₩20,503 | ₩21,237 | -0.38% | 35.3만 |
|---|
| 2026.06.03 | ₩21,664 | ₩21,664 | ₩20,222 | ₩21,077 | -2.71% | 43.6만 |
|---|
| 2026.06.02 | ₩21,571 | ₩21,944 | ₩21,490 | ₩21,677 | +0.50% | 21.5만 |
|---|
| 2026.06.01 | ₩21,130 | ₩21,824 | ₩21,023 | ₩21,611 | +2.27% | 29.1만 |
|---|
| 2026.05.29 | ₩21,304 | ₩21,437 | ₩20,823 | ₩21,290 | -0.06% | 50.4만 |
|---|
| 2026.05.28 | ₩21,771 | ₩21,958 | ₩21,237 | ₩21,464 | -1.41% | 19.9만 |
|---|
| 2026.05.27 | ₩21,517 | ₩21,918 | ₩21,517 | ₩21,771 | +1.18% | 28.8만 |
|---|
| 2026.05.26 | ₩21,250 | ₩21,597 | ₩21,183 | ₩21,504 | +1.19% | 22.5만 |
|---|
| 2026.05.22 | ₩21,637 | ₩21,637 | ₩20,970 | ₩21,197 | -2.04% | 20.7만 |
|---|
| 2026.05.21 | ₩21,344 | ₩21,731 | ₩21,117 | ₩21,530 | +0.88% | 24.4만 |
|---|
| 2026.05.20 | ₩21,998 | ₩22,345 | ₩21,063 | ₩21,464 | -2.43% | 28.6만 |
|---|
| 2026.05.19 | ₩21,637 | ₩22,064 | ₩21,544 | ₩21,971 | +1.54% | 31.7만 |
|---|
| 2026.05.18 | ₩21,317 | ₩21,704 | ₩21,223 | ₩21,557 | +1.13% | 21.3만 |
|---|
| 2026.05.15 | ₩21,223 | ₩21,597 | ₩20,836 | ₩21,237 | +0.06% | 21.9만 |
|---|
| 2026.05.14 | ₩21,384 | ₩21,918 | ₩21,210 | ₩21,437 | +0.25% | 17.4만 |
|---|
| 2026.05.13 | ₩20,650 | ₩21,584 | ₩20,636 | ₩21,157 | +2.46% | 33.4만 |
|---|
| 2026.05.12 | ₩21,397 | ₩21,437 | ₩20,609 | ₩20,810 | -2.74% | 29.3만 |
|---|
| 2026.05.11 | ₩21,637 | ₩21,637 | ₩20,970 | ₩21,357 | -1.30% | 36.3만 |
|---|
| 2026.05.08 | ₩21,624 | ₩22,371 | ₩21,410 | ₩21,571 | -0.25% | 26.5만 |
|---|
| 2026.05.07 | ₩21,597 | ₩22,051 | ₩21,077 | ₩21,664 | +0.31% | 31.9만 |
|---|
| 2026.05.06 | ₩21,424 | ₩21,891 | ₩20,823 | ₩21,651 | +1.06% | 33.8만 |
|---|
| 2026.05.05 | ₩21,037 | ₩21,677 | ₩20,556 | ₩21,424 | +1.84% | 37.5만 |
|---|
| 2026.05.04 | ₩21,704 | ₩22,585 | ₩20,970 | ₩20,983 | -3.32% | 47.7만 |
|---|
| 2026.05.01 | ₩20,556 | ₩22,011 | ₩17,433 | ₩21,744 | +5.78% | 112.5만 |
|---|
| 2026.04.30 | ₩20,289 | ₩21,264 | ₩20,035 | ₩20,997 | +3.49% | 62.5만 |
|---|
| 2026.04.29 | ₩21,918 | ₩22,038 | ₩20,049 | ₩20,142 | -8.10% | 49.8만 |
|---|
| 2026.04.28 | ₩21,704 | ₩22,118 | ₩21,557 | ₩21,984 | +1.29% | 29만 |
|---|
| 2026.04.27 | ₩21,677 | ₩21,891 | ₩20,890 | ₩21,490 | -0.86% | 58.5만 |
|---|
| 2026.04.24 | ₩22,678 | ₩22,825 | ₩21,330 | ₩21,397 | -5.65% | 34.6만 |
|---|
| 2026.04.23 | ₩22,665 | ₩23,146 | ₩22,612 | ₩22,825 | +0.71% | 43.9만 |
|---|
| 2026.04.22 | ₩22,612 | ₩23,159 | ₩22,305 | ₩22,492 | -0.53% | 26.1만 |
|---|
| 2026.04.21 | ₩22,305 | ₩22,852 | ₩22,225 | ₩22,572 | +1.20% | 30.9만 |
|---|
| 2026.04.20 | ₩21,557 | ₩22,518 | ₩21,517 | ₩22,305 | +3.47% | 35.5만 |
|---|
| 2026.04.17 | ₩21,450 | ₩21,837 | ₩21,424 | ₩21,731 | +1.31% | 27.8만 |
|---|
| 2026.04.16 | ₩20,636 | ₩21,651 | ₩20,503 | ₩21,223 | +2.85% | 40만 |
|---|
| 2026.04.15 | ₩20,196 | ₩20,716 | ₩20,169 | ₩20,716 | +2.58% | 17.6만 |
|---|
| 2026.04.14 | ₩20,129 | ₩20,409 | ₩19,702 | ₩20,249 | +0.60% | 21.4만 |
|---|
| 2026.04.13 | ₩20,182 | ₩20,503 | ₩20,116 | ₩20,343 | +0.79% | 15.6만 |
|---|
| 2026.04.10 | ₩20,076 | ₩20,329 | ₩19,849 | ₩20,209 | +0.66% | 16.2만 |
|---|
| 2026.04.09 | ₩20,556 | ₩20,636 | ₩19,421 | ₩20,076 | -2.34% | 29만 |
|---|
| 2026.04.08 | ₩19,782 | ₩19,782 | ₩19,195 | ₩19,248 | -2.70% | 24만 |
|---|
| 2026.04.07 | ₩19,715 | ₩19,715 | ₩19,074 | ₩19,381 | -1.69% | 18.1만 |
|---|
| 2026.04.06 | ₩19,835 | ₩20,035 | ₩19,435 | ₩19,715 | -0.61% | 27만 |
|---|
| 2026.04.02 | ₩20,209 | ₩20,583 | ₩19,929 | ₩20,156 | -0.26% | 24.3만 |
|---|
| 2026.04.01 | ₩20,569 | ₩20,810 | ₩20,316 | ₩20,356 | -1.04% | 18.9만 |
|---|
| 2026.03.31 | ₩20,343 | ₩20,623 | ₩19,982 | ₩20,583 | +1.18% | 24.1만 |
|---|
| 2026.03.30 | ₩19,795 | ₩20,129 | ₩19,582 | ₩20,076 | +1.42% | 23.8만 |
|---|
| 2026.03.27 | ₩19,635 | ₩19,915 | ₩19,528 | ₩19,608 | -0.14% | 14.6만 |
|---|
| 2026.03.26 | ₩19,408 | ₩20,089 | ₩19,408 | ₩19,862 | +2.34% | 16.9만 |
|---|
| 2026.03.25 | ₩19,769 | ₩19,969 | ₩19,568 | ₩19,715 | -0.27% | 18.9만 |
|---|
| 2026.03.24 | ₩19,301 | ₩20,236 | ₩19,301 | ₩19,608 | +1.59% | 25.6만 |
|---|
| 2026.03.23 | ₩18,994 | ₩19,675 | ₩18,914 | ₩19,502 | +2.67% | 24.7만 |
|---|
| 2026.03.20 | ₩19,155 | ₩19,248 | ₩18,647 | ₩18,661 | -2.58% | 67.4만 |
|---|
| 2026.03.19 | ₩19,395 | ₩19,568 | ₩18,914 | ₩19,155 | -1.24% | 25.1만 |
|---|
| 2026.03.18 | ₩19,568 | ₩19,822 | ₩18,821 | ₩19,421 | -0.75% | 20.4만 |
|---|
| 2026.03.17 | ₩19,849 | ₩20,182 | ₩19,755 | ₩19,822 | -0.13% | 21.5만 |
|---|
| 2026.03.16 | ₩19,769 | ₩19,929 | ₩19,195 | ₩19,688 | -0.41% | 18.2만 |
|---|
| 2026.03.13 | ₩19,702 | ₩20,022 | ₩19,301 | ₩19,595 | -0.54% | 17.9만 |
|---|
| 2026.03.12 | ₩19,128 | ₩19,849 | ₩18,741 | ₩19,688 | +2.93% | 21.7만 |
|---|
| 2026.03.11 | ₩19,368 | ₩19,688 | ₩19,155 | ₩19,395 | +0.14% | 22.2만 |
|---|
| 2026.03.10 | ₩19,248 | ₩19,955 | ₩19,114 | ₩19,622 | +1.94% | 21.9만 |
|---|
| 2026.03.09 | ₩20,156 | ₩20,249 | ₩19,048 | ₩19,368 | -3.91% | 26.8만 |
|---|
| 2026.03.06 | ₩20,236 | ₩20,863 | ₩19,969 | ₩20,396 | +0.79% | 42.6만 |
|---|
| 2026.03.05 | ₩20,636 | ₩21,250 | ₩20,423 | ₩20,543 | -0.45% | 49.7만 |
|---|
| 2026.03.04 | ₩19,181 | ₩20,957 | ₩18,941 | ₩20,850 | +8.70% | 52.1만 |
|---|
| 2026.03.03 | ₩18,180 | ₩19,114 | ₩17,820 | ₩19,101 | +5.07% | 20.8만 |
|---|
| 2026.03.02 | ₩18,020 | ₩18,781 | ₩17,967 | ₩18,500 | +2.67% | 28.6만 |
|---|
| 2026.02.27 | ₩18,407 | ₩18,701 | ₩17,980 | ₩18,193 | -1.16% | 36.9만 |
|---|
| 2026.02.26 | ₩18,354 | ₩19,195 | ₩17,833 | ₩18,634 | +1.53% | 37.3만 |
|---|
| 2026.02.25 | ₩17,980 | ₩18,100 | ₩17,860 | ₩18,087 | +0.59% | 25.9만 |
|---|
| 2026.02.24 | ₩17,793 | ₩18,007 | ₩17,673 | ₩17,913 | +0.68% | 20만 |
|---|
| 2026.02.23 | ₩17,886 | ₩18,100 | ₩17,660 | ₩17,806 | -0.45% | 25.2만 |
|---|
| 2026.02.20 | ₩17,913 | ₩17,993 | ₩17,473 | ₩17,980 | +0.37% | 25.5만 |
|---|
| 2026.02.19 | ₩17,553 | ₩18,073 | ₩17,499 | ₩17,913 | +2.05% | 33.5만 |
|---|
| 2026.02.18 | ₩17,126 | ₩17,646 | ₩17,126 | ₩17,593 | +2.73% | 20.2만 |
|---|
| 2026.02.17 | ₩17,299 | ₩17,539 | ₩17,272 | ₩17,366 | +0.39% | 14.2만 |
|---|
| 2026.02.13 | ₩17,086 | ₩17,299 | ₩16,725 | ₩17,272 | +1.09% | 33.8만 |
|---|
| 2026.02.12 | ₩17,112 | ₩17,326 | ₩16,765 | ₩17,059 | -0.31% | 32.6만 |
|---|
| 2026.02.11 | ₩16,885 | ₩17,286 | ₩16,712 | ₩16,885 | 0.00% | 37.6만 |
|---|
| 2026.02.10 | ₩16,712 | ₩17,206 | ₩16,698 | ₩16,885 | +1.04% | 21.7만 |
|---|
| 2026.02.09 | ₩16,325 | ₩16,752 | ₩15,964 | ₩16,658 | +2.04% | 25.7만 |
|---|
| 2026.02.06 | ₩16,258 | ₩16,712 | ₩16,165 | ₩16,311 | +0.33% | 41.2만 |
|---|
| 2026.02.05 | ₩15,804 | ₩16,311 | ₩15,537 | ₩16,231 | +2.70% | 61.7만 |
|---|
| 2026.02.04 | ₩15,844 | ₩16,191 | ₩15,577 | ₩15,671 | -1.10% | 23.9만 |
|---|
| 2026.02.03 | ₩15,911 | ₩16,338 | ₩15,604 | ₩15,724 | -1.17% | 26.8만 |
|---|
| 2026.02.02 | ₩15,804 | ₩16,311 | ₩15,724 | ₩15,978 | +1.10% | 32만 |
|---|
| 2026.01.30 | ₩14,990 | ₩15,858 | ₩14,990 | ₩15,844 | +5.70% | 35.2만 |
|---|
| 2026.01.29 | ₩14,790 | ₩15,123 | ₩14,790 | ₩15,070 | +1.90% | 23.9만 |
|---|
| 2026.01.28 | ₩14,896 | ₩15,110 | ₩14,723 | ₩14,736 | -1.08% | 22.5만 |
|---|
| 2026.01.27 | ₩15,070 | ₩15,070 | ₩14,416 | ₩14,816 | -1.68% | 37.4만 |
|---|
| 2026.01.26 | ₩14,856 | ₩15,163 | ₩14,750 | ₩14,896 | +0.27% | 27.6만 |
|---|
| 2026.01.23 | ₩15,430 | ₩15,430 | ₩14,803 | ₩14,843 | -3.81% | 38만 |
|---|
| 2026.01.22 | ₩15,591 | ₩15,777 | ₩15,510 | ₩15,537 | -0.34% | 24.8만 |
|---|
| 2026.01.21 | ₩15,123 | ₩15,697 | ₩14,883 | ₩15,564 | +2.91% | 31.4만 |
|---|
| 2026.01.20 | ₩15,190 | ₩15,417 | ₩14,910 | ₩14,923 | -1.76% | 30만 |
|---|
| 2026.01.16 | ₩15,591 | ₩15,657 | ₩15,417 | ₩15,537 | -0.34% | 34.7만 |
|---|
| 2026.01.15 | ₩15,470 | ₩15,604 | ₩15,284 | ₩15,524 | +0.35% | 28.9만 |
|---|
| 2026.01.14 | ₩15,697 | ₩15,844 | ₩15,390 | ₩15,457 | -1.53% | 28.1만 |
|---|
| 2026.01.13 | ₩15,684 | ₩15,858 | ₩15,497 | ₩15,684 | 0.00% | 23.4만 |
|---|
| 2026.01.12 | ₩15,350 | ₩15,804 | ₩15,350 | ₩15,697 | +2.26% | 20.8만 |
|---|
| 2026.01.09 | ₩15,510 | ₩15,711 | ₩15,270 | ₩15,430 | -0.52% | 18.5만 |
|---|
| 2026.01.08 | ₩15,350 | ₩15,751 | ₩15,350 | ₩15,510 | +1.04% | 22.9만 |
|---|
| 2026.01.07 | ₩15,510 | ₩15,858 | ₩15,203 | ₩15,417 | -0.60% | 22.5만 |
|---|
| 2026.01.06 | ₩14,977 | ₩15,470 | ₩14,977 | ₩15,444 | +3.12% | 23.2만 |
|---|
| 2026.01.05 | ₩14,950 | ₩15,470 | ₩14,950 | ₩15,110 | +1.07% | 24만 |
|---|
| 2026.01.02 | ₩15,457 | ₩15,537 | ₩15,057 | ₩15,097 | -2.33% | 30.8만 |
|---|
| 2025.12.31 | ₩15,497 | ₩15,524 | ₩15,297 | ₩15,430 | -0.43% | 28.5만 |
|---|
| 2025.12.30 | ₩15,350 | ₩15,804 | ₩15,297 | ₩15,510 | +1.04% | 22.9만 |
|---|
| 2025.12.29 | ₩15,030 | ₩15,404 | ₩15,030 | ₩15,390 | +2.40% | 29.2만 |
|---|
| 2025.12.26 | ₩15,203 | ₩15,217 | ₩14,950 | ₩15,097 | -0.70% | 18.1만 |
|---|
| 2025.12.24 | ₩15,137 | ₩15,284 | ₩14,937 | ₩15,230 | +0.62% | 15.9만 |
|---|
| 2025.12.23 | ₩15,017 | ₩15,497 | ₩15,017 | ₩15,123 | +0.71% | 45만 |
|---|
| 2025.12.22 | ₩14,910 | ₩15,284 | ₩14,856 | ₩15,097 | +1.25% | 27.5만 |
|---|
| 2025.12.19 | ₩15,337 | ₩15,537 | ₩14,896 | ₩14,950 | -2.52% | 83.8만 |
|---|
| 2025.12.18 | ₩15,591 | ₩15,751 | ₩15,417 | ₩15,417 | -1.11% | 43.4만 |
|---|
| 2025.12.17 | ₩15,898 | ₩16,111 | ₩15,430 | ₩15,577 | -2.02% | 56.4만 |
|---|
| 2025.12.16 | ₩15,631 | ₩16,098 | ₩15,631 | ₩15,871 | +1.54% | 55.3만 |
|---|
| 2025.12.15 | ₩15,657 | ₩15,951 | ₩15,404 | ₩15,898 | +1.53% | 47.2만 |
|---|
| 2025.12.12 | ₩15,524 | ₩15,764 | ₩15,457 | ₩15,644 | +0.77% | 37.9만 |
|---|
| 2025.12.11 | ₩15,297 | ₩15,524 | ₩15,217 | ₩15,524 | +1.48% | 30만 |
|---|
| 2025.12.10 | ₩14,763 | ₩15,390 | ₩14,549 | ₩15,257 | +3.35% | 67.9만 |
|---|
| 2025.12.09 | ₩15,003 | ₩15,203 | ₩14,536 | ₩14,830 | -1.16% | 34.6만 |
|---|
| 2025.12.08 | ₩15,177 | ₩15,270 | ₩14,923 | ₩15,003 | -1.14% | 43.4만 |
|---|
| 2025.12.05 | ₩14,429 | ₩15,110 | ₩14,216 | ₩15,070 | +4.44% | 26.1만 |
|---|
| 2025.12.04 | ₩14,349 | ₩14,523 | ₩14,162 | ₩14,509 | +1.12% | 26.2만 |
|---|
| 2025.12.03 | ₩14,456 | ₩14,630 | ₩14,389 | ₩14,403 | -0.37% | 19.9만 |
|---|
| 2025.12.02 | ₩14,389 | ₩14,509 | ₩14,229 | ₩14,403 | +0.09% | 25만 |
|---|
| 2025.12.01 | ₩14,483 | ₩14,670 | ₩14,216 | ₩14,349 | -0.92% | 22.4만 |
|---|
| 2025.11.28 | ₩14,723 | ₩14,816 | ₩14,349 | ₩14,589 | -0.91% | 15.8만 |
|---|
| 2025.11.26 | ₩14,670 | ₩15,003 | ₩14,643 | ₩14,670 | 0.00% | 49.6만 |
|---|
| 2025.11.25 | ₩14,469 | ₩14,843 | ₩14,469 | ₩14,696 | +1.57% | 31.5만 |
|---|
| 2025.11.24 | ₩14,216 | ₩14,456 | ₩14,149 | ₩14,376 | +1.13% | 51.1만 |
|---|
| 2025.11.21 | ₩13,495 | ₩14,363 | ₩13,041 | ₩14,216 | +5.34% | 38.6만 |
|---|
| 2025.11.20 | ₩13,628 | ₩13,668 | ₩13,335 | ₩13,442 | -1.37% | 36.1만 |
|---|
| 2025.11.19 | ₩13,401 | ₩13,401 | ₩12,908 | ₩13,295 | -0.80% | 41.7만 |
|---|
| 2025.11.18 | ₩13,201 | ₩13,482 | ₩13,094 | ₩13,428 | +1.72% | 27만 |
|---|
| 2025.11.17 | ₩13,762 | ₩13,762 | ₩13,094 | ₩13,215 | -3.98% | 44.5만 |
|---|
| 2025.11.14 | ₩13,829 | ₩13,962 | ₩13,535 | ₩13,815 | -0.10% | 30.4만 |
|---|
| 2025.11.13 | ₩14,349 | ₩14,509 | ₩13,855 | ₩13,922 | -2.98% | 33.6만 |
|---|
| 2025.11.12 | ₩14,790 | ₩14,910 | ₩14,416 | ₩14,429 | -2.44% | 24.6만 |
|---|
| 2025.11.11 | ₩14,803 | ₩14,896 | ₩14,616 | ₩14,803 | 0.00% | 18.7만 |
|---|
| 2025.11.10 | ₩14,696 | ₩15,070 | ₩14,696 | ₩14,710 | +0.09% | 26.5만 |
|---|
| 2025.11.07 | ₩14,883 | ₩15,057 | ₩14,469 | ₩14,549 | -2.24% | 28.4만 |
|---|
| 2025.11.06 | ₩15,297 | ₩15,350 | ₩14,843 | ₩15,030 | -1.75% | 31.8만 |
|---|
| 2025.11.05 | ₩15,444 | ₩15,671 | ₩15,257 | ₩15,310 | -0.86% | 37만 |
|---|
| 2025.11.04 | ₩16,178 | ₩16,258 | ₩15,270 | ₩15,444 | -4.54% | 29.9만 |
|---|
| 2025.11.03 | ₩16,338 | ₩16,578 | ₩16,018 | ₩16,245 | -0.57% | 39.4만 |
|---|
| 2025.10.31 | ₩16,472 | ₩16,685 | ₩16,084 | ₩16,445 | -0.16% | 51.8만 |
|---|
| 2025.10.30 | ₩17,539 | ₩17,940 | ₩16,058 | ₩16,592 | -5.40% | 62.3만 |
|---|
| 2025.10.29 | ₩17,206 | ₩17,886 | ₩16,939 | ₩17,499 | +1.71% | 37.5만 |
|---|
| 2025.10.28 | ₩17,192 | ₩17,326 | ₩17,059 | ₩17,246 | +0.31% | 25.7만 |
|---|
| 2025.10.27 | ₩17,553 | ₩17,593 | ₩17,086 | ₩17,206 | -1.98% | 21.7만 |
|---|
| 2025.10.24 | ₩17,152 | ₩17,526 | ₩16,832 | ₩17,513 | +2.10% | 25.9만 |
|---|
| 2025.10.23 | ₩17,005 | ₩17,259 | ₩16,912 | ₩17,046 | +0.24% | 28.5만 |
|---|
| 2025.10.22 | ₩16,912 | ₩17,099 | ₩16,725 | ₩16,992 | +0.47% | 31.5만 |
|---|
| 2025.10.21 | ₩17,219 | ₩17,219 | ₩16,845 | ₩17,032 | -1.09% | 22.7만 |
|---|
| 2025.10.20 | ₩17,686 | ₩17,766 | ₩16,885 | ₩17,032 | -3.70% | 20.5만 |
|---|
| 2025.10.17 | ₩17,513 | ₩17,793 | ₩17,446 | ₩17,579 | +0.38% | 24.2만 |
|---|
| 2025.10.16 | ₩18,113 | ₩18,113 | ₩17,579 | ₩17,633 | -2.65% | 28.4만 |
|---|
| 2025.10.15 | ₩18,007 | ₩18,460 | ₩17,940 | ₩18,180 | +0.96% | 22.8만 |
|---|
| 2025.10.14 | ₩17,499 | ₩18,153 | ₩17,433 | ₩17,940 | +2.52% | 25만 |
|---|
| 2025.10.13 | ₩17,726 | ₩18,033 | ₩17,526 | ₩17,753 | +0.15% | 22.4만 |
|---|
| 2025.10.10 | ₩17,433 | ₩17,900 | ₩17,339 | ₩17,513 | +0.46% | 25.8만 |
|---|