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 | ₩15,254 | ₩15,442 | ₩13,540 | ₩13,942 | -8.60% | 107.8만 |
| 2026.10.08 | ₩15,737 | ₩16,004 | ₩14,893 | ₩15,429 | -1.96% | 92.3만 |
| 2026.10.07 | ₩15,254 | ₩15,857 | ₩15,254 | ₩15,844 | +3.86% | 55만 |
| 2026.10.06 | ₩15,134 | ₩15,469 | ₩14,853 | ₩15,402 | +1.77% | 67.2만 |
| 2026.10.05 | ₩14,759 | ₩15,120 | ₩14,330 | ₩15,000 | +1.63% | 115.6만 |
| 2026.10.02 | ₩15,134 | ₩15,402 | ₩14,451 | ₩14,545 | -3.89% | 80.4만 |
| 2026.10.01 | ₩15,040 | ₩15,415 | ₩14,652 | ₩14,933 | -0.71% | 74.6만 |
| 2026.09.30 | ₩15,228 | ₩15,576 | ₩14,665 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,027 |
| -1.32% |
| 93.3만 |
| 2026.09.29 | ₩15,120 | ₩15,442 | ₩14,920 | ₩15,174 | +0.35% | 101.3만 |
|---|
| 2026.09.28 | ₩15,723 | ₩15,937 | ₩15,161 | ₩15,201 | -3.32% | 74.6만 |
|---|
| 2026.09.25 | ₩15,991 | ₩16,286 | ₩15,469 | ₩15,750 | -1.51% | 116.3만 |
|---|
| 2026.09.24 | ₩16,192 | ₩16,406 | ₩15,964 | ₩16,058 | -0.83% | 78.4만 |
|---|
| 2026.09.23 | ₩16,473 | ₩16,661 | ₩16,138 | ₩16,192 | -1.71% | 79만 |
|---|
| 2026.09.22 | ₩16,299 | ₩16,500 | ₩15,951 | ₩16,487 | +1.15% | 69.6만 |
|---|
| 2026.09.21 | ₩15,723 | ₩16,580 | ₩15,495 | ₩16,245 | +3.32% | 113.9만 |
|---|
| 2026.09.18 | ₩15,134 | ₩15,562 | ₩15,000 | ₩15,495 | +2.39% | 793.5만 |
|---|
| 2026.09.17 | ₩15,737 | ₩15,951 | ₩15,134 | ₩15,362 | -2.38% | 105.9만 |
|---|
| 2026.09.16 | ₩15,603 | ₩15,937 | ₩15,402 | ₩15,522 | -0.52% | 99.6만 |
|---|
| 2026.09.15 | ₩15,804 | ₩15,804 | ₩15,402 | ₩15,576 | -1.44% | 72.2만 |
|---|
| 2026.09.14 | ₩15,951 | ₩16,125 | ₩15,683 | ₩15,790 | -1.01% | 69.9만 |
|---|
| 2026.09.11 | ₩16,245 | ₩16,312 | ₩15,616 | ₩15,951 | -1.81% | 70.5만 |
|---|
| 2026.09.10 | ₩16,018 | ₩16,205 | ₩15,870 | ₩16,045 | +0.17% | 68.4만 |
|---|
| 2026.09.09 | ₩16,192 | ₩16,192 | ₩15,589 | ₩15,964 | -1.41% | 75.6만 |
|---|
| 2026.09.08 | ₩16,687 | ₩16,687 | ₩15,844 | ₩16,326 | -2.17% | 121.5만 |
|---|
| 2026.09.04 | ₩16,768 | ₩17,009 | ₩16,594 | ₩16,862 | +0.56% | 43.1만 |
|---|
| 2026.09.03 | ₩17,076 | ₩17,116 | ₩16,661 | ₩16,808 | -1.57% | 27.9만 |
|---|
| 2026.09.02 | ₩16,513 | ₩16,955 | ₩16,513 | ₩16,915 | +2.43% | 42.1만 |
|---|
| 2026.09.01 | ₩16,433 | ₩16,701 | ₩16,219 | ₩16,339 | -0.57% | 47.2만 |
|---|
| 2026.08.31 | ₩17,036 | ₩17,049 | ₩16,259 | ₩16,567 | -2.75% | 44.3만 |
|---|
| 2026.08.28 | ₩16,353 | ₩16,955 | ₩16,272 | ₩16,687 | +2.05% | 35.7만 |
|---|
| 2026.08.27 | ₩16,326 | ₩16,527 | ₩16,205 | ₩16,286 | -0.25% | 33.2만 |
|---|
| 2026.08.26 | ₩16,540 | ₩16,741 | ₩16,339 | ₩16,567 | +0.16% | 30.9만 |
|---|
| 2026.08.25 | ₩16,500 | ₩16,795 | ₩16,393 | ₩16,446 | -0.32% | 25.6만 |
|---|
| 2026.08.24 | ₩16,460 | ₩16,781 | ₩16,406 | ₩16,473 | +0.08% | 27.6만 |
|---|
| 2026.08.21 | ₩16,620 | ₩17,116 | ₩16,406 | ₩16,513 | -0.64% | 30.8만 |
|---|
| 2026.08.20 | ₩16,513 | ₩16,754 | ₩15,817 | ₩16,500 | -0.08% | 50.6만 |
|---|
| 2026.08.19 | ₩16,312 | ₩16,527 | ₩16,165 | ₩16,272 | -0.25% | 58.9만 |
|---|
| 2026.08.18 | ₩16,795 | ₩17,397 | ₩15,750 | ₩16,299 | -2.95% | 53.9만 |
|---|
| 2026.08.17 | ₩17,585 | ₩17,826 | ₩16,754 | ₩16,902 | -3.88% | 34.5만 |
|---|
| 2026.08.14 | ₩18,348 | ₩18,348 | ₩17,719 | ₩17,772 | -3.14% | 27.7만 |
|---|
| 2026.08.13 | ₩17,451 | ₩18,120 | ₩17,451 | ₩17,987 | +3.07% | 32.9만 |
|---|
| 2026.08.12 | ₩18,643 | ₩18,643 | ₩17,384 | ₩17,451 | -6.39% | 31.8만 |
|---|
| 2026.08.11 | ₩17,853 | ₩18,348 | ₩17,799 | ₩17,906 | +0.30% | 28.3만 |
|---|
| 2026.08.10 | ₩18,080 | ₩18,308 | ₩17,638 | ₩17,826 | -1.41% | 42.4만 |
|---|
| 2026.08.07 | ₩17,839 | ₩18,174 | ₩17,839 | ₩18,053 | +1.20% | 36.4만 |
|---|
| 2026.08.06 | ₩17,692 | ₩18,576 | ₩17,571 | ₩17,960 | +1.51% | 49.5만 |
|---|
| 2026.08.05 | ₩17,531 | ₩17,973 | ₩16,915 | ₩17,411 | -0.69% | 40.7만 |
|---|
| 2026.08.04 | ₩17,156 | ₩18,080 | ₩16,888 | ₩17,946 | +4.61% | 67.7만 |
|---|
| 2026.08.03 | ₩16,339 | ₩16,888 | ₩16,339 | ₩16,674 | +2.05% | 69.7만 |
|---|
| 2026.07.31 | ₩15,937 | ₩16,406 | ₩15,629 | ₩16,058 | +0.76% | 71.5만 |
|---|
| 2026.07.30 | ₩16,714 | ₩17,317 | ₩15,308 | ₩15,830 | -5.29% | 89.9만 |
|---|
| 2026.07.29 | ₩15,616 | ₩17,571 | ₩14,933 | ₩17,022 | +9.01% | 86.2만 |
|---|
| 2026.07.28 | ₩15,643 | ₩16,433 | ₩15,616 | ₩15,857 | +1.37% | 70.1만 |
|---|
| 2026.07.27 | ₩15,442 | ₩15,562 | ₩15,201 | ₩15,429 | -0.09% | 35.7만 |
|---|
| 2026.07.24 | ₩15,589 | ₩15,629 | ₩15,281 | ₩15,295 | -1.89% | 51.3만 |
|---|
| 2026.07.23 | ₩15,495 | ₩15,924 | ₩15,268 | ₩15,375 | -0.78% | 45.5만 |
|---|
| 2026.07.22 | ₩15,656 | ₩15,804 | ₩15,442 | ₩15,750 | +0.60% | 38만 |
|---|
| 2026.07.21 | ₩14,772 | ₩15,509 | ₩14,732 | ₩15,442 | +4.53% | 46만 |
|---|
| 2026.07.20 | ₩15,187 | ₩15,576 | ₩14,799 | ₩14,879 | -2.03% | 52.4만 |
|---|
| 2026.07.17 | ₩16,420 | ₩16,460 | ₩15,161 | ₩15,241 | -7.18% | 80만 |
|---|
| 2026.07.16 | ₩16,339 | ₩16,821 | ₩16,339 | ₩16,433 | +0.57% | 37.8만 |
|---|
| 2026.07.15 | ₩16,312 | ₩16,687 | ₩16,138 | ₩16,353 | +0.25% | 35.5만 |
|---|
| 2026.07.14 | ₩17,143 | ₩17,143 | ₩16,245 | ₩16,312 | -4.84% | 43.4만 |
|---|
| 2026.07.13 | ₩17,076 | ₩17,397 | ₩16,969 | ₩16,969 | -0.63% | 33.4만 |
|---|
| 2026.07.10 | ₩17,009 | ₩17,303 | ₩16,781 | ₩17,022 | +0.08% | 31.4만 |
|---|
| 2026.07.09 | ₩17,290 | ₩17,384 | ₩16,915 | ₩16,955 | -1.94% | 34.8만 |
|---|
| 2026.07.08 | ₩17,103 | ₩17,853 | ₩17,036 | ₩17,330 | +1.33% | 37.3만 |
|---|
| 2026.07.07 | ₩17,719 | ₩18,027 | ₩17,076 | ₩17,170 | -3.10% | 49.1만 |
|---|
| 2026.07.06 | ₩18,254 | ₩18,562 | ₩17,545 | ₩17,558 | -3.82% | 42.1만 |
|---|
| 2026.07.02 | ₩19,687 | ₩19,848 | ₩17,612 | ₩18,147 | -7.82% | 51.9만 |
|---|
| 2026.07.01 | ₩20,237 | ₩20,518 | ₩19,513 | ₩19,553 | -3.38% | 39.8만 |
|---|
| 2026.06.30 | ₩20,920 | ₩21,053 | ₩20,129 | ₩20,196 | -3.46% | 47.9만 |
|---|
| 2026.06.29 | ₩20,692 | ₩21,348 | ₩20,250 | ₩20,920 | +1.10% | 51.6만 |
|---|
| 2026.06.26 | ₩20,196 | ₩20,879 | ₩20,062 | ₩20,692 | +2.45% | 113.4만 |
|---|
| 2026.06.25 | ₩19,433 | ₩20,170 | ₩19,286 | ₩20,129 | +3.58% | 49.5만 |
|---|
| 2026.06.24 | ₩18,750 | ₩19,661 | ₩18,710 | ₩19,580 | +4.43% | 43만 |
|---|
| 2026.06.23 | ₩18,683 | ₩19,219 | ₩18,469 | ₩18,937 | +1.36% | 58.1만 |
|---|
| 2026.06.22 | ₩18,629 | ₩18,991 | ₩18,415 | ₩18,549 | -0.43% | 40.2만 |
|---|
| 2026.06.18 | ₩19,540 | ₩19,661 | ₩18,803 | ₩18,991 | -2.81% | 101.9만 |
|---|
| 2026.06.17 | ₩20,598 | ₩20,612 | ₩19,178 | ₩19,420 | -5.72% | 56.8만 |
|---|
| 2026.06.16 | ₩21,482 | ₩21,737 | ₩20,692 | ₩20,812 | -3.12% | 37만 |
|---|
| 2026.06.15 | ₩21,978 | ₩22,031 | ₩21,348 | ₩21,442 | -2.44% | 24.3만 |
|---|
| 2026.06.12 | ₩21,737 | ₩22,071 | ₩21,629 | ₩22,045 | +1.42% | 22.2만 |
|---|
| 2026.06.11 | ₩21,857 | ₩22,178 | ₩21,428 | ₩21,616 | -1.10% | 27.6만 |
|---|
| 2026.06.10 | ₩21,991 | ₩22,098 | ₩21,161 | ₩21,670 | -1.46% | 30.9만 |
|---|
| 2026.06.09 | ₩21,696 | ₩22,138 | ₩21,495 | ₩21,803 | +0.49% | 38.2만 |
|---|
| 2026.06.08 | ₩21,803 | ₩22,018 | ₩21,469 | ₩21,643 | -0.74% | 17.3만 |
|---|
| 2026.06.05 | ₩21,281 | ₩21,857 | ₩21,254 | ₩21,589 | +1.45% | 27.4만 |
|---|
| 2026.06.04 | ₩21,388 | ₩21,924 | ₩20,571 | ₩21,308 | -0.38% | 35.3만 |
|---|
| 2026.06.03 | ₩21,737 | ₩21,737 | ₩20,290 | ₩21,147 | -2.71% | 43.6만 |
|---|
| 2026.06.02 | ₩21,643 | ₩22,018 | ₩21,562 | ₩21,750 | +0.50% | 21.5만 |
|---|
| 2026.06.01 | ₩21,201 | ₩21,897 | ₩21,094 | ₩21,683 | +2.27% | 29.1만 |
|---|
| 2026.05.29 | ₩21,375 | ₩21,509 | ₩20,893 | ₩21,362 | -0.06% | 50.4만 |
|---|
| 2026.05.28 | ₩21,844 | ₩22,031 | ₩21,308 | ₩21,536 | -1.41% | 19.9만 |
|---|
| 2026.05.27 | ₩21,589 | ₩21,991 | ₩21,589 | ₩21,844 | +1.18% | 28.8만 |
|---|
| 2026.05.26 | ₩21,321 | ₩21,670 | ₩21,254 | ₩21,576 | +1.19% | 22.5만 |
|---|
| 2026.05.22 | ₩21,710 | ₩21,710 | ₩21,040 | ₩21,268 | -2.04% | 20.7만 |
|---|
| 2026.05.21 | ₩21,415 | ₩21,803 | ₩21,187 | ₩21,603 | +0.88% | 24.4만 |
|---|
| 2026.05.20 | ₩22,071 | ₩22,420 | ₩21,134 | ₩21,536 | -2.43% | 28.6만 |
|---|
| 2026.05.19 | ₩21,710 | ₩22,138 | ₩21,616 | ₩22,045 | +1.54% | 31.7만 |
|---|
| 2026.05.18 | ₩21,388 | ₩21,777 | ₩21,295 | ₩21,629 | +1.13% | 21.3만 |
|---|
| 2026.05.15 | ₩21,295 | ₩21,670 | ₩20,906 | ₩21,308 | +0.06% | 21.9만 |
|---|
| 2026.05.14 | ₩21,455 | ₩21,991 | ₩21,281 | ₩21,509 | +0.25% | 17.4만 |
|---|
| 2026.05.13 | ₩20,719 | ₩21,656 | ₩20,705 | ₩21,228 | +2.46% | 33.4만 |
|---|
| 2026.05.12 | ₩21,469 | ₩21,509 | ₩20,678 | ₩20,879 | -2.74% | 29.3만 |
|---|
| 2026.05.11 | ₩21,710 | ₩21,710 | ₩21,040 | ₩21,428 | -1.30% | 36.3만 |
|---|
| 2026.05.08 | ₩21,696 | ₩22,446 | ₩21,482 | ₩21,643 | -0.25% | 26.5만 |
|---|
| 2026.05.07 | ₩21,670 | ₩22,125 | ₩21,147 | ₩21,737 | +0.31% | 31.9만 |
|---|
| 2026.05.06 | ₩21,495 | ₩21,964 | ₩20,893 | ₩21,723 | +1.06% | 33.8만 |
|---|
| 2026.05.05 | ₩21,107 | ₩21,750 | ₩20,625 | ₩21,495 | +1.84% | 37.5만 |
|---|
| 2026.05.04 | ₩21,777 | ₩22,661 | ₩21,040 | ₩21,053 | -3.32% | 47.7만 |
|---|
| 2026.05.01 | ₩20,625 | ₩22,085 | ₩17,491 | ₩21,817 | +5.78% | 112.5만 |
|---|
| 2026.04.30 | ₩20,357 | ₩21,335 | ₩20,103 | ₩21,067 | +3.49% | 62.5만 |
|---|
| 2026.04.29 | ₩21,991 | ₩22,112 | ₩20,116 | ₩20,210 | -8.10% | 49.8만 |
|---|
| 2026.04.28 | ₩21,777 | ₩22,192 | ₩21,629 | ₩22,058 | +1.29% | 29만 |
|---|
| 2026.04.27 | ₩21,750 | ₩21,964 | ₩20,960 | ₩21,562 | -0.86% | 58.5만 |
|---|
| 2026.04.24 | ₩22,754 | ₩22,902 | ₩21,402 | ₩21,469 | -5.65% | 34.6만 |
|---|
| 2026.04.23 | ₩22,741 | ₩23,223 | ₩22,687 | ₩22,902 | +0.71% | 43.9만 |
|---|
| 2026.04.22 | ₩22,687 | ₩23,237 | ₩22,379 | ₩22,567 | -0.53% | 26.1만 |
|---|
| 2026.04.21 | ₩22,379 | ₩22,928 | ₩22,299 | ₩22,647 | +1.20% | 30.9만 |
|---|
| 2026.04.20 | ₩21,629 | ₩22,594 | ₩21,589 | ₩22,379 | +3.47% | 35.5만 |
|---|
| 2026.04.17 | ₩21,522 | ₩21,911 | ₩21,495 | ₩21,803 | +1.31% | 27.8만 |
|---|
| 2026.04.16 | ₩20,705 | ₩21,723 | ₩20,571 | ₩21,295 | +2.85% | 40만 |
|---|
| 2026.04.15 | ₩20,263 | ₩20,786 | ₩20,237 | ₩20,786 | +2.58% | 17.6만 |
|---|
| 2026.04.14 | ₩20,196 | ₩20,478 | ₩19,768 | ₩20,317 | +0.60% | 21.4만 |
|---|
| 2026.04.13 | ₩20,250 | ₩20,571 | ₩20,183 | ₩20,411 | +0.79% | 15.6만 |
|---|
| 2026.04.10 | ₩20,143 | ₩20,397 | ₩19,915 | ₩20,277 | +0.66% | 16.2만 |
|---|
| 2026.04.09 | ₩20,625 | ₩20,705 | ₩19,487 | ₩20,143 | -2.34% | 29만 |
|---|
| 2026.04.08 | ₩19,848 | ₩19,848 | ₩19,259 | ₩19,312 | -2.70% | 24만 |
|---|
| 2026.04.07 | ₩19,781 | ₩19,781 | ₩19,138 | ₩19,446 | -1.69% | 18.1만 |
|---|
| 2026.04.06 | ₩19,902 | ₩20,103 | ₩19,500 | ₩19,781 | -0.61% | 27만 |
|---|
| 2026.04.02 | ₩20,277 | ₩20,652 | ₩19,995 | ₩20,223 | -0.26% | 24.3만 |
|---|
| 2026.04.01 | ₩20,638 | ₩20,879 | ₩20,384 | ₩20,424 | -1.04% | 18.9만 |
|---|
| 2026.03.31 | ₩20,411 | ₩20,692 | ₩20,049 | ₩20,652 | +1.18% | 24.1만 |
|---|
| 2026.03.30 | ₩19,862 | ₩20,196 | ₩19,647 | ₩20,143 | +1.42% | 23.8만 |
|---|
| 2026.03.27 | ₩19,701 | ₩19,982 | ₩19,594 | ₩19,674 | -0.14% | 14.6만 |
|---|
| 2026.03.26 | ₩19,473 | ₩20,156 | ₩19,473 | ₩19,928 | +2.34% | 16.9만 |
|---|
| 2026.03.25 | ₩19,835 | ₩20,036 | ₩19,634 | ₩19,781 | -0.27% | 18.9만 |
|---|
| 2026.03.24 | ₩19,366 | ₩20,303 | ₩19,366 | ₩19,674 | +1.59% | 25.6만 |
|---|
| 2026.03.23 | ₩19,058 | ₩19,741 | ₩18,978 | ₩19,567 | +2.67% | 24.7만 |
|---|
| 2026.03.20 | ₩19,219 | ₩19,312 | ₩18,710 | ₩18,723 | -2.58% | 67.4만 |
|---|
| 2026.03.19 | ₩19,460 | ₩19,634 | ₩18,978 | ₩19,219 | -1.24% | 25.1만 |
|---|
| 2026.03.18 | ₩19,634 | ₩19,888 | ₩18,884 | ₩19,487 | -0.75% | 20.4만 |
|---|
| 2026.03.17 | ₩19,915 | ₩20,250 | ₩19,821 | ₩19,888 | -0.13% | 21.5만 |
|---|
| 2026.03.16 | ₩19,835 | ₩19,995 | ₩19,259 | ₩19,754 | -0.41% | 18.2만 |
|---|
| 2026.03.13 | ₩19,768 | ₩20,089 | ₩19,366 | ₩19,661 | -0.54% | 17.9만 |
|---|
| 2026.03.12 | ₩19,192 | ₩19,915 | ₩18,803 | ₩19,754 | +2.93% | 21.7만 |
|---|
| 2026.03.11 | ₩19,433 | ₩19,754 | ₩19,219 | ₩19,460 | +0.14% | 22.2만 |
|---|
| 2026.03.10 | ₩19,312 | ₩20,022 | ₩19,178 | ₩19,687 | +1.94% | 21.9만 |
|---|
| 2026.03.09 | ₩20,223 | ₩20,317 | ₩19,112 | ₩19,433 | -3.91% | 26.8만 |
|---|
| 2026.03.06 | ₩20,303 | ₩20,933 | ₩20,036 | ₩20,464 | +0.79% | 42.6만 |
|---|
| 2026.03.05 | ₩20,705 | ₩21,321 | ₩20,491 | ₩20,612 | -0.45% | 49.7만 |
|---|
| 2026.03.04 | ₩19,245 | ₩21,027 | ₩19,004 | ₩20,920 | +8.70% | 52.1만 |
|---|
| 2026.03.03 | ₩18,241 | ₩19,178 | ₩17,879 | ₩19,165 | +5.07% | 20.8만 |
|---|
| 2026.03.02 | ₩18,080 | ₩18,844 | ₩18,027 | ₩18,562 | +2.67% | 28.6만 |
|---|
| 2026.02.27 | ₩18,469 | ₩18,763 | ₩18,040 | ₩18,254 | -1.16% | 36.9만 |
|---|
| 2026.02.26 | ₩18,415 | ₩19,259 | ₩17,893 | ₩18,696 | +1.53% | 37.3만 |
|---|
| 2026.02.25 | ₩18,040 | ₩18,161 | ₩17,920 | ₩18,147 | +0.59% | 25.9만 |
|---|
| 2026.02.24 | ₩17,853 | ₩18,067 | ₩17,732 | ₩17,973 | +0.68% | 20만 |
|---|
| 2026.02.23 | ₩17,946 | ₩18,161 | ₩17,719 | ₩17,866 | -0.45% | 25.2만 |
|---|
| 2026.02.20 | ₩17,973 | ₩18,053 | ₩17,531 | ₩18,040 | +0.37% | 25.5만 |
|---|
| 2026.02.19 | ₩17,612 | ₩18,134 | ₩17,558 | ₩17,973 | +2.05% | 33.5만 |
|---|
| 2026.02.18 | ₩17,183 | ₩17,705 | ₩17,183 | ₩17,652 | +2.73% | 20.2만 |
|---|
| 2026.02.17 | ₩17,357 | ₩17,598 | ₩17,330 | ₩17,424 | +0.39% | 14.2만 |
|---|
| 2026.02.13 | ₩17,143 | ₩17,357 | ₩16,781 | ₩17,330 | +1.09% | 33.8만 |
|---|
| 2026.02.12 | ₩17,170 | ₩17,384 | ₩16,821 | ₩17,116 | -0.31% | 32.6만 |
|---|
| 2026.02.11 | ₩16,942 | ₩17,344 | ₩16,768 | ₩16,942 | 0.00% | 37.6만 |
|---|
| 2026.02.10 | ₩16,768 | ₩17,263 | ₩16,754 | ₩16,942 | +1.04% | 21.7만 |
|---|
| 2026.02.09 | ₩16,379 | ₩16,808 | ₩16,018 | ₩16,714 | +2.04% | 25.7만 |
|---|
| 2026.02.06 | ₩16,312 | ₩16,768 | ₩16,219 | ₩16,366 | +0.33% | 41.2만 |
|---|
| 2026.02.05 | ₩15,857 | ₩16,366 | ₩15,589 | ₩16,286 | +2.70% | 61.7만 |
|---|
| 2026.02.04 | ₩15,897 | ₩16,245 | ₩15,629 | ₩15,723 | -1.10% | 23.9만 |
|---|
| 2026.02.03 | ₩15,964 | ₩16,393 | ₩15,656 | ₩15,777 | -1.17% | 26.8만 |
|---|
| 2026.02.02 | ₩15,857 | ₩16,366 | ₩15,777 | ₩16,031 | +1.10% | 32만 |
|---|
| 2026.01.30 | ₩15,040 | ₩15,911 | ₩15,040 | ₩15,897 | +5.70% | 35.2만 |
|---|
| 2026.01.29 | ₩14,839 | ₩15,174 | ₩14,839 | ₩15,120 | +1.90% | 23.9만 |
|---|
| 2026.01.28 | ₩14,946 | ₩15,161 | ₩14,772 | ₩14,786 | -1.08% | 22.5만 |
|---|
| 2026.01.27 | ₩15,120 | ₩15,120 | ₩14,464 | ₩14,866 | -1.68% | 37.4만 |
|---|
| 2026.01.26 | ₩14,906 | ₩15,214 | ₩14,799 | ₩14,946 | +0.27% | 27.6만 |
|---|
| 2026.01.23 | ₩15,482 | ₩15,482 | ₩14,853 | ₩14,893 | -3.81% | 38만 |
|---|
| 2026.01.22 | ₩15,643 | ₩15,830 | ₩15,562 | ₩15,589 | -0.34% | 24.8만 |
|---|
| 2026.01.21 | ₩15,174 | ₩15,750 | ₩14,933 | ₩15,616 | +2.91% | 31.4만 |
|---|
| 2026.01.20 | ₩15,241 | ₩15,469 | ₩14,960 | ₩14,973 | -1.76% | 30만 |
|---|
| 2026.01.16 | ₩15,643 | ₩15,710 | ₩15,469 | ₩15,589 | -0.34% | 34.7만 |
|---|
| 2026.01.15 | ₩15,522 | ₩15,656 | ₩15,335 | ₩15,576 | +0.35% | 28.9만 |
|---|
| 2026.01.14 | ₩15,750 | ₩15,897 | ₩15,442 | ₩15,509 | -1.53% | 28.1만 |
|---|
| 2026.01.13 | ₩15,737 | ₩15,911 | ₩15,549 | ₩15,737 | 0.00% | 23.4만 |
|---|
| 2026.01.12 | ₩15,402 | ₩15,857 | ₩15,402 | ₩15,750 | +2.26% | 20.8만 |
|---|
| 2026.01.09 | ₩15,562 | ₩15,763 | ₩15,321 | ₩15,482 | -0.52% | 18.5만 |
|---|
| 2026.01.08 | ₩15,402 | ₩15,804 | ₩15,402 | ₩15,562 | +1.04% | 22.9만 |
|---|
| 2026.01.07 | ₩15,562 | ₩15,911 | ₩15,254 | ₩15,469 | -0.60% | 22.5만 |
|---|
| 2026.01.06 | ₩15,027 | ₩15,522 | ₩15,027 | ₩15,495 | +3.12% | 23.2만 |
|---|
| 2026.01.05 | ₩15,000 | ₩15,522 | ₩15,000 | ₩15,161 | +1.07% | 24만 |
|---|
| 2026.01.02 | ₩15,509 | ₩15,589 | ₩15,107 | ₩15,147 | -2.33% | 30.8만 |
|---|
| 2025.12.31 | ₩15,549 | ₩15,576 | ₩15,348 | ₩15,482 | -0.43% | 28.5만 |
|---|
| 2025.12.30 | ₩15,402 | ₩15,857 | ₩15,348 | ₩15,562 | +1.04% | 22.9만 |
|---|
| 2025.12.29 | ₩15,080 | ₩15,455 | ₩15,080 | ₩15,442 | +2.40% | 29.2만 |
|---|
| 2025.12.26 | ₩15,254 | ₩15,268 | ₩15,000 | ₩15,147 | -0.70% | 18.1만 |
|---|
| 2025.12.24 | ₩15,187 | ₩15,335 | ₩14,987 | ₩15,281 | +0.62% | 15.9만 |
|---|
| 2025.12.23 | ₩15,067 | ₩15,549 | ₩15,067 | ₩15,174 | +0.71% | 45만 |
|---|
| 2025.12.22 | ₩14,960 | ₩15,335 | ₩14,906 | ₩15,147 | +1.25% | 27.5만 |
|---|
| 2025.12.19 | ₩15,388 | ₩15,589 | ₩14,946 | ₩15,000 | -2.52% | 83.8만 |
|---|
| 2025.12.18 | ₩15,643 | ₩15,804 | ₩15,469 | ₩15,469 | -1.11% | 43.4만 |
|---|
| 2025.12.17 | ₩15,951 | ₩16,165 | ₩15,482 | ₩15,629 | -2.02% | 56.4만 |
|---|
| 2025.12.16 | ₩15,683 | ₩16,152 | ₩15,683 | ₩15,924 | +1.54% | 55.3만 |
|---|
| 2025.12.15 | ₩15,710 | ₩16,004 | ₩15,455 | ₩15,951 | +1.53% | 47.2만 |
|---|
| 2025.12.12 | ₩15,576 | ₩15,817 | ₩15,509 | ₩15,696 | +0.77% | 37.9만 |
|---|
| 2025.12.11 | ₩15,348 | ₩15,576 | ₩15,268 | ₩15,576 | +1.48% | 30만 |
|---|
| 2025.12.10 | ₩14,812 | ₩15,442 | ₩14,598 | ₩15,308 | +3.35% | 67.9만 |
|---|
| 2025.12.09 | ₩15,054 | ₩15,254 | ₩14,585 | ₩14,879 | -1.16% | 34.6만 |
|---|
| 2025.12.08 | ₩15,228 | ₩15,321 | ₩14,973 | ₩15,054 | -1.14% | 43.4만 |
|---|
| 2025.12.05 | ₩14,478 | ₩15,161 | ₩14,263 | ₩15,120 | +4.44% | 26.1만 |
|---|
| 2025.12.04 | ₩14,397 | ₩14,571 | ₩14,210 | ₩14,558 | +1.12% | 26.2만 |
|---|
| 2025.12.03 | ₩14,504 | ₩14,679 | ₩14,437 | ₩14,451 | -0.37% | 19.9만 |
|---|
| 2025.12.02 | ₩14,437 | ₩14,558 | ₩14,277 | ₩14,451 | +0.09% | 25만 |
|---|
| 2025.12.01 | ₩14,531 | ₩14,719 | ₩14,263 | ₩14,397 | -0.92% | 22.4만 |
|---|
| 2025.11.28 | ₩14,772 | ₩14,866 | ₩14,397 | ₩14,638 | -0.91% | 15.8만 |
|---|
| 2025.11.26 | ₩14,719 | ₩15,054 | ₩14,692 | ₩14,719 | 0.00% | 49.6만 |
|---|
| 2025.11.25 | ₩14,518 | ₩14,893 | ₩14,518 | ₩14,745 | +1.57% | 31.5만 |
|---|
| 2025.11.24 | ₩14,263 | ₩14,504 | ₩14,196 | ₩14,424 | +1.13% | 51.1만 |
|---|
| 2025.11.21 | ₩13,540 | ₩14,411 | ₩13,085 | ₩14,263 | +5.34% | 38.6만 |
|---|
| 2025.11.20 | ₩13,674 | ₩13,714 | ₩13,379 | ₩13,487 | -1.37% | 36.1만 |
|---|
| 2025.11.19 | ₩13,446 | ₩13,446 | ₩12,951 | ₩13,339 | -0.80% | 41.7만 |
|---|
| 2025.11.18 | ₩13,245 | ₩13,527 | ₩13,138 | ₩13,473 | +1.72% | 27만 |
|---|
| 2025.11.17 | ₩13,808 | ₩13,808 | ₩13,138 | ₩13,259 | -3.98% | 44.5만 |
|---|
| 2025.11.14 | ₩13,875 | ₩14,009 | ₩13,580 | ₩13,862 | -0.10% | 30.4만 |
|---|
| 2025.11.13 | ₩14,397 | ₩14,558 | ₩13,902 | ₩13,969 | -2.98% | 33.6만 |
|---|
| 2025.11.12 | ₩14,839 | ₩14,960 | ₩14,464 | ₩14,478 | -2.44% | 24.6만 |
|---|
| 2025.11.11 | ₩14,853 | ₩14,946 | ₩14,665 | ₩14,853 | 0.00% | 18.7만 |
|---|
| 2025.11.10 | ₩14,745 | ₩15,120 | ₩14,745 | ₩14,759 | +0.09% | 26.5만 |
|---|
| 2025.11.07 | ₩14,933 | ₩15,107 | ₩14,518 | ₩14,598 | -2.24% | 28.4만 |
|---|
| 2025.11.06 | ₩15,348 | ₩15,402 | ₩14,893 | ₩15,080 | -1.75% | 31.8만 |
|---|
| 2025.11.05 | ₩15,495 | ₩15,723 | ₩15,308 | ₩15,362 | -0.86% | 37만 |
|---|
| 2025.11.04 | ₩16,232 | ₩16,312 | ₩15,321 | ₩15,495 | -4.54% | 29.9만 |
|---|
| 2025.11.03 | ₩16,393 | ₩16,634 | ₩16,071 | ₩16,299 | -0.57% | 39.4만 |
|---|
| 2025.10.31 | ₩16,527 | ₩16,741 | ₩16,138 | ₩16,500 | -0.16% | 51.8만 |
|---|
| 2025.10.30 | ₩17,598 | ₩18,000 | ₩16,112 | ₩16,647 | -5.40% | 62.3만 |
|---|
| 2025.10.29 | ₩17,263 | ₩17,946 | ₩16,995 | ₩17,558 | +1.71% | 37.5만 |
|---|
| 2025.10.28 | ₩17,250 | ₩17,384 | ₩17,116 | ₩17,303 | +0.31% | 25.7만 |
|---|
| 2025.10.27 | ₩17,612 | ₩17,652 | ₩17,143 | ₩17,263 | -1.98% | 21.7만 |
|---|
| 2025.10.24 | ₩17,210 | ₩17,585 | ₩16,888 | ₩17,571 | +2.10% | 25.9만 |
|---|
| 2025.10.23 | ₩17,062 | ₩17,317 | ₩16,969 | ₩17,103 | +0.24% | 28.5만 |
|---|
| 2025.10.22 | ₩16,969 | ₩17,156 | ₩16,781 | ₩17,049 | +0.47% | 31.5만 |
|---|
| 2025.10.21 | ₩17,277 | ₩17,277 | ₩16,902 | ₩17,089 | -1.09% | 22.7만 |
|---|
| 2025.10.20 | ₩17,745 | ₩17,826 | ₩16,942 | ₩17,089 | -3.70% | 20.5만 |
|---|
| 2025.10.17 | ₩17,571 | ₩17,853 | ₩17,504 | ₩17,638 | +0.38% | 24.2만 |
|---|
| 2025.10.16 | ₩18,174 | ₩18,174 | ₩17,638 | ₩17,692 | -2.65% | 28.4만 |
|---|
| 2025.10.15 | ₩18,067 | ₩18,522 | ₩18,000 | ₩18,241 | +0.96% | 22.8만 |
|---|
| 2025.10.14 | ₩17,558 | ₩18,214 | ₩17,491 | ₩18,000 | +2.52% | 25만 |
|---|
| 2025.10.13 | ₩17,786 | ₩18,094 | ₩17,585 | ₩17,812 | +0.15% | 22.4만 |
|---|
| 2025.10.10 | ₩17,491 | ₩17,960 | ₩17,397 | ₩17,571 | +0.46% | 25.8만 |
|---|