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 | ₩15,237 | ₩15,425 | ₩13,525 | ₩13,926 | -8.60% | 107.8만 |
| 2026.10.08 | ₩15,719 | ₩15,986 | ₩14,876 | ₩15,411 | -1.96% | 92.3만 |
| 2026.10.07 | ₩15,237 | ₩15,839 | ₩15,237 | ₩15,826 | +3.86% | 55만 |
| 2026.10.06 | ₩15,117 | ₩15,451 | ₩14,836 | ₩15,384 | +1.77% | 67.2만 |
| 2026.10.05 | ₩14,742 | ₩15,104 | ₩14,314 | ₩14,983 | +1.63% | 115.6만 |
| 2026.10.02 | ₩15,117 | ₩15,384 | ₩14,435 | ₩14,528 | -3.89% | 80.4만 |
| 2026.10.01 | ₩15,023 | ₩15,398 | ₩14,635 | ₩14,916 | -0.71% | 74.6만 |
| 2026.09.30 | ₩15,211 | ₩15,558 | ₩14,649 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,010 |
| -1.32% |
| 93.3만 |
| 2026.09.29 | ₩15,104 | ₩15,425 | ₩14,903 | ₩15,157 | +0.35% | 101.3만 |
|---|
| 2026.09.28 | ₩15,706 | ₩15,920 | ₩15,144 | ₩15,184 | -3.32% | 74.6만 |
|---|
| 2026.09.25 | ₩15,973 | ₩16,267 | ₩15,451 | ₩15,732 | -1.51% | 116.3만 |
|---|
| 2026.09.24 | ₩16,174 | ₩16,388 | ₩15,946 | ₩16,040 | -0.83% | 78.4만 |
|---|
| 2026.09.23 | ₩16,455 | ₩16,642 | ₩16,120 | ₩16,174 | -1.71% | 79만 |
|---|
| 2026.09.22 | ₩16,281 | ₩16,481 | ₩15,933 | ₩16,468 | +1.15% | 69.6만 |
|---|
| 2026.09.21 | ₩15,706 | ₩16,562 | ₩15,478 | ₩16,227 | +3.32% | 113.9만 |
|---|
| 2026.09.18 | ₩15,117 | ₩15,545 | ₩14,983 | ₩15,478 | +2.39% | 793.5만 |
|---|
| 2026.09.17 | ₩15,719 | ₩15,933 | ₩15,117 | ₩15,344 | -2.38% | 105.9만 |
|---|
| 2026.09.16 | ₩15,585 | ₩15,920 | ₩15,384 | ₩15,505 | -0.52% | 99.6만 |
|---|
| 2026.09.15 | ₩15,786 | ₩15,786 | ₩15,384 | ₩15,558 | -1.44% | 72.2만 |
|---|
| 2026.09.14 | ₩15,933 | ₩16,107 | ₩15,665 | ₩15,772 | -1.01% | 69.9만 |
|---|
| 2026.09.11 | ₩16,227 | ₩16,294 | ₩15,599 | ₩15,933 | -1.81% | 70.5만 |
|---|
| 2026.09.10 | ₩16,000 | ₩16,187 | ₩15,853 | ₩16,027 | +0.17% | 68.4만 |
|---|
| 2026.09.09 | ₩16,174 | ₩16,174 | ₩15,572 | ₩15,946 | -1.41% | 75.6만 |
|---|
| 2026.09.08 | ₩16,669 | ₩16,669 | ₩15,826 | ₩16,308 | -2.17% | 121.5만 |
|---|
| 2026.09.04 | ₩16,749 | ₩16,990 | ₩16,575 | ₩16,843 | +0.56% | 43.1만 |
|---|
| 2026.09.03 | ₩17,057 | ₩17,097 | ₩16,642 | ₩16,789 | -1.57% | 27.9만 |
|---|
| 2026.09.02 | ₩16,495 | ₩16,936 | ₩16,495 | ₩16,896 | +2.43% | 42.1만 |
|---|
| 2026.09.01 | ₩16,415 | ₩16,682 | ₩16,201 | ₩16,321 | -0.57% | 47.2만 |
|---|
| 2026.08.31 | ₩17,017 | ₩17,030 | ₩16,241 | ₩16,548 | -2.75% | 44.3만 |
|---|
| 2026.08.28 | ₩16,334 | ₩16,936 | ₩16,254 | ₩16,669 | +2.05% | 35.7만 |
|---|
| 2026.08.27 | ₩16,308 | ₩16,508 | ₩16,187 | ₩16,267 | -0.25% | 33.2만 |
|---|
| 2026.08.26 | ₩16,522 | ₩16,722 | ₩16,321 | ₩16,548 | +0.16% | 30.9만 |
|---|
| 2026.08.25 | ₩16,481 | ₩16,776 | ₩16,374 | ₩16,428 | -0.32% | 25.6만 |
|---|
| 2026.08.24 | ₩16,441 | ₩16,762 | ₩16,388 | ₩16,455 | +0.08% | 27.6만 |
|---|
| 2026.08.21 | ₩16,602 | ₩17,097 | ₩16,388 | ₩16,495 | -0.64% | 30.8만 |
|---|
| 2026.08.20 | ₩16,495 | ₩16,736 | ₩15,799 | ₩16,481 | -0.08% | 50.6만 |
|---|
| 2026.08.19 | ₩16,294 | ₩16,508 | ₩16,147 | ₩16,254 | -0.25% | 58.9만 |
|---|
| 2026.08.18 | ₩16,776 | ₩17,378 | ₩15,732 | ₩16,281 | -2.95% | 53.9만 |
|---|
| 2026.08.17 | ₩17,565 | ₩17,806 | ₩16,736 | ₩16,883 | -3.88% | 34.5만 |
|---|
| 2026.08.14 | ₩18,328 | ₩18,328 | ₩17,699 | ₩17,752 | -3.14% | 27.7만 |
|---|
| 2026.08.13 | ₩17,431 | ₩18,100 | ₩17,431 | ₩17,966 | +3.07% | 32.9만 |
|---|
| 2026.08.12 | ₩18,622 | ₩18,622 | ₩17,364 | ₩17,431 | -6.39% | 31.8만 |
|---|
| 2026.08.11 | ₩17,833 | ₩18,328 | ₩17,779 | ₩17,886 | +0.30% | 28.3만 |
|---|
| 2026.08.10 | ₩18,060 | ₩18,287 | ₩17,619 | ₩17,806 | -1.41% | 42.4만 |
|---|
| 2026.08.07 | ₩17,819 | ₩18,154 | ₩17,819 | ₩18,033 | +1.20% | 36.4만 |
|---|
| 2026.08.06 | ₩17,672 | ₩18,555 | ₩17,552 | ₩17,940 | +1.51% | 49.5만 |
|---|
| 2026.08.05 | ₩17,512 | ₩17,953 | ₩16,896 | ₩17,391 | -0.69% | 40.7만 |
|---|
| 2026.08.04 | ₩17,137 | ₩18,060 | ₩16,869 | ₩17,926 | +4.61% | 67.7만 |
|---|
| 2026.08.03 | ₩16,321 | ₩16,869 | ₩16,321 | ₩16,655 | +2.05% | 69.7만 |
|---|
| 2026.07.31 | ₩15,920 | ₩16,388 | ₩15,612 | ₩16,040 | +0.76% | 71.5만 |
|---|
| 2026.07.30 | ₩16,695 | ₩17,297 | ₩15,291 | ₩15,813 | -5.29% | 89.9만 |
|---|
| 2026.07.29 | ₩15,599 | ₩17,552 | ₩14,916 | ₩17,003 | +9.01% | 86.2만 |
|---|
| 2026.07.28 | ₩15,625 | ₩16,415 | ₩15,599 | ₩15,839 | +1.37% | 70.1만 |
|---|
| 2026.07.27 | ₩15,425 | ₩15,545 | ₩15,184 | ₩15,411 | -0.09% | 35.7만 |
|---|
| 2026.07.24 | ₩15,572 | ₩15,612 | ₩15,264 | ₩15,277 | -1.89% | 51.3만 |
|---|
| 2026.07.23 | ₩15,478 | ₩15,906 | ₩15,251 | ₩15,358 | -0.78% | 45.5만 |
|---|
| 2026.07.22 | ₩15,639 | ₩15,786 | ₩15,425 | ₩15,732 | +0.60% | 38만 |
|---|
| 2026.07.21 | ₩14,756 | ₩15,491 | ₩14,716 | ₩15,425 | +4.53% | 46만 |
|---|
| 2026.07.20 | ₩15,170 | ₩15,558 | ₩14,782 | ₩14,863 | -2.03% | 52.4만 |
|---|
| 2026.07.17 | ₩16,401 | ₩16,441 | ₩15,144 | ₩15,224 | -7.18% | 80만 |
|---|
| 2026.07.16 | ₩16,321 | ₩16,803 | ₩16,321 | ₩16,415 | +0.57% | 37.8만 |
|---|
| 2026.07.15 | ₩16,294 | ₩16,669 | ₩16,120 | ₩16,334 | +0.25% | 35.5만 |
|---|
| 2026.07.14 | ₩17,124 | ₩17,124 | ₩16,227 | ₩16,294 | -4.84% | 43.4만 |
|---|
| 2026.07.13 | ₩17,057 | ₩17,378 | ₩16,950 | ₩16,950 | -0.63% | 33.4만 |
|---|
| 2026.07.10 | ₩16,990 | ₩17,284 | ₩16,762 | ₩17,003 | +0.08% | 31.4만 |
|---|
| 2026.07.09 | ₩17,271 | ₩17,364 | ₩16,896 | ₩16,936 | -1.94% | 34.8만 |
|---|
| 2026.07.08 | ₩17,083 | ₩17,833 | ₩17,017 | ₩17,311 | +1.33% | 37.3만 |
|---|
| 2026.07.07 | ₩17,699 | ₩18,007 | ₩17,057 | ₩17,150 | -3.10% | 49.1만 |
|---|
| 2026.07.06 | ₩18,234 | ₩18,542 | ₩17,525 | ₩17,538 | -3.82% | 42.1만 |
|---|
| 2026.07.02 | ₩19,665 | ₩19,826 | ₩17,592 | ₩18,127 | -7.82% | 51.9만 |
|---|
| 2026.07.01 | ₩20,214 | ₩20,495 | ₩19,491 | ₩19,532 | -3.38% | 39.8만 |
|---|
| 2026.06.30 | ₩20,896 | ₩21,030 | ₩20,107 | ₩20,174 | -3.46% | 47.9만 |
|---|
| 2026.06.29 | ₩20,669 | ₩21,324 | ₩20,227 | ₩20,896 | +1.10% | 51.6만 |
|---|
| 2026.06.26 | ₩20,174 | ₩20,856 | ₩20,040 | ₩20,669 | +2.45% | 113.4만 |
|---|
| 2026.06.25 | ₩19,411 | ₩20,147 | ₩19,264 | ₩20,107 | +3.58% | 49.5만 |
|---|
| 2026.06.24 | ₩18,729 | ₩19,639 | ₩18,689 | ₩19,558 | +4.43% | 43만 |
|---|
| 2026.06.23 | ₩18,662 | ₩19,197 | ₩18,448 | ₩18,916 | +1.36% | 58.1만 |
|---|
| 2026.06.22 | ₩18,609 | ₩18,970 | ₩18,394 | ₩18,528 | -0.43% | 40.2만 |
|---|
| 2026.06.18 | ₩19,518 | ₩19,639 | ₩18,782 | ₩18,970 | -2.81% | 101.9만 |
|---|
| 2026.06.17 | ₩20,575 | ₩20,588 | ₩19,157 | ₩19,398 | -5.72% | 56.8만 |
|---|
| 2026.06.16 | ₩21,458 | ₩21,712 | ₩20,669 | ₩20,789 | -3.12% | 37만 |
|---|
| 2026.06.15 | ₩21,953 | ₩22,006 | ₩21,324 | ₩21,418 | -2.44% | 24.3만 |
|---|
| 2026.06.12 | ₩21,712 | ₩22,047 | ₩21,605 | ₩22,020 | +1.42% | 22.2만 |
|---|
| 2026.06.11 | ₩21,833 | ₩22,154 | ₩21,404 | ₩21,592 | -1.10% | 27.6만 |
|---|
| 2026.06.10 | ₩21,966 | ₩22,073 | ₩21,137 | ₩21,645 | -1.46% | 30.9만 |
|---|
| 2026.06.09 | ₩21,672 | ₩22,114 | ₩21,471 | ₩21,779 | +0.49% | 38.2만 |
|---|
| 2026.06.08 | ₩21,779 | ₩21,993 | ₩21,445 | ₩21,619 | -0.74% | 17.3만 |
|---|
| 2026.06.05 | ₩21,257 | ₩21,833 | ₩21,231 | ₩21,565 | +1.45% | 27.4만 |
|---|
| 2026.06.04 | ₩21,364 | ₩21,899 | ₩20,548 | ₩21,284 | -0.38% | 35.3만 |
|---|
| 2026.06.03 | ₩21,712 | ₩21,712 | ₩20,267 | ₩21,124 | -2.71% | 43.6만 |
|---|
| 2026.06.02 | ₩21,619 | ₩21,993 | ₩21,538 | ₩21,726 | +0.50% | 21.5만 |
|---|
| 2026.06.01 | ₩21,177 | ₩21,873 | ₩21,070 | ₩21,659 | +2.27% | 29.1만 |
|---|
| 2026.05.29 | ₩21,351 | ₩21,485 | ₩20,869 | ₩21,338 | -0.06% | 50.4만 |
|---|
| 2026.05.28 | ₩21,819 | ₩22,006 | ₩21,284 | ₩21,512 | -1.41% | 19.9만 |
|---|
| 2026.05.27 | ₩21,565 | ₩21,966 | ₩21,565 | ₩21,819 | +1.18% | 28.8만 |
|---|
| 2026.05.26 | ₩21,297 | ₩21,645 | ₩21,231 | ₩21,552 | +1.19% | 22.5만 |
|---|
| 2026.05.22 | ₩21,685 | ₩21,685 | ₩21,017 | ₩21,244 | -2.04% | 20.7만 |
|---|
| 2026.05.21 | ₩21,391 | ₩21,779 | ₩21,164 | ₩21,578 | +0.88% | 24.4만 |
|---|
| 2026.05.20 | ₩22,047 | ₩22,394 | ₩21,110 | ₩21,512 | -2.43% | 28.6만 |
|---|
| 2026.05.19 | ₩21,685 | ₩22,114 | ₩21,592 | ₩22,020 | +1.54% | 31.7만 |
|---|
| 2026.05.18 | ₩21,364 | ₩21,752 | ₩21,271 | ₩21,605 | +1.13% | 21.3만 |
|---|
| 2026.05.15 | ₩21,271 | ₩21,645 | ₩20,883 | ₩21,284 | +0.06% | 21.9만 |
|---|
| 2026.05.14 | ₩21,431 | ₩21,966 | ₩21,257 | ₩21,485 | +0.25% | 17.4만 |
|---|
| 2026.05.13 | ₩20,695 | ₩21,632 | ₩20,682 | ₩21,204 | +2.46% | 33.4만 |
|---|
| 2026.05.12 | ₩21,445 | ₩21,485 | ₩20,655 | ₩20,856 | -2.74% | 29.3만 |
|---|
| 2026.05.11 | ₩21,685 | ₩21,685 | ₩21,017 | ₩21,404 | -1.30% | 36.3만 |
|---|
| 2026.05.08 | ₩21,672 | ₩22,421 | ₩21,458 | ₩21,619 | -0.25% | 26.5만 |
|---|
| 2026.05.07 | ₩21,645 | ₩22,100 | ₩21,124 | ₩21,712 | +0.31% | 31.9만 |
|---|
| 2026.05.06 | ₩21,471 | ₩21,940 | ₩20,869 | ₩21,699 | +1.06% | 33.8만 |
|---|
| 2026.05.05 | ₩21,083 | ₩21,726 | ₩20,602 | ₩21,471 | +1.84% | 37.5만 |
|---|
| 2026.05.04 | ₩21,752 | ₩22,635 | ₩21,017 | ₩21,030 | -3.32% | 47.7만 |
|---|
| 2026.05.01 | ₩20,602 | ₩22,060 | ₩17,471 | ₩21,792 | +5.78% | 112.5만 |
|---|
| 2026.04.30 | ₩20,334 | ₩21,311 | ₩20,080 | ₩21,043 | +3.49% | 62.5만 |
|---|
| 2026.04.29 | ₩21,966 | ₩22,087 | ₩20,093 | ₩20,187 | -8.10% | 49.8만 |
|---|
| 2026.04.28 | ₩21,752 | ₩22,167 | ₩21,605 | ₩22,033 | +1.29% | 29만 |
|---|
| 2026.04.27 | ₩21,726 | ₩21,940 | ₩20,936 | ₩21,538 | -0.86% | 58.5만 |
|---|
| 2026.04.24 | ₩22,729 | ₩22,876 | ₩21,378 | ₩21,445 | -5.65% | 34.6만 |
|---|
| 2026.04.23 | ₩22,716 | ₩23,197 | ₩22,662 | ₩22,876 | +0.71% | 43.9만 |
|---|
| 2026.04.22 | ₩22,662 | ₩23,210 | ₩22,354 | ₩22,542 | -0.53% | 26.1만 |
|---|
| 2026.04.21 | ₩22,354 | ₩22,903 | ₩22,274 | ₩22,622 | +1.20% | 30.9만 |
|---|
| 2026.04.20 | ₩21,605 | ₩22,568 | ₩21,565 | ₩22,354 | +3.47% | 35.5만 |
|---|
| 2026.04.17 | ₩21,498 | ₩21,886 | ₩21,471 | ₩21,779 | +1.31% | 27.8만 |
|---|
| 2026.04.16 | ₩20,682 | ₩21,699 | ₩20,548 | ₩21,271 | +2.85% | 40만 |
|---|
| 2026.04.15 | ₩20,241 | ₩20,762 | ₩20,214 | ₩20,762 | +2.58% | 17.6만 |
|---|
| 2026.04.14 | ₩20,174 | ₩20,455 | ₩19,746 | ₩20,294 | +0.60% | 21.4만 |
|---|
| 2026.04.13 | ₩20,227 | ₩20,548 | ₩20,160 | ₩20,388 | +0.79% | 15.6만 |
|---|
| 2026.04.10 | ₩20,120 | ₩20,374 | ₩19,893 | ₩20,254 | +0.66% | 16.2만 |
|---|
| 2026.04.09 | ₩20,602 | ₩20,682 | ₩19,465 | ₩20,120 | -2.34% | 29만 |
|---|
| 2026.04.08 | ₩19,826 | ₩19,826 | ₩19,237 | ₩19,291 | -2.70% | 24만 |
|---|
| 2026.04.07 | ₩19,759 | ₩19,759 | ₩19,117 | ₩19,425 | -1.69% | 18.1만 |
|---|
| 2026.04.06 | ₩19,879 | ₩20,080 | ₩19,478 | ₩19,759 | -0.61% | 27만 |
|---|
| 2026.04.02 | ₩20,254 | ₩20,629 | ₩19,973 | ₩20,200 | -0.26% | 24.3만 |
|---|
| 2026.04.01 | ₩20,615 | ₩20,856 | ₩20,361 | ₩20,401 | -1.04% | 18.9만 |
|---|
| 2026.03.31 | ₩20,388 | ₩20,669 | ₩20,027 | ₩20,629 | +1.18% | 24.1만 |
|---|
| 2026.03.30 | ₩19,839 | ₩20,174 | ₩19,625 | ₩20,120 | +1.42% | 23.8만 |
|---|
| 2026.03.27 | ₩19,679 | ₩19,960 | ₩19,572 | ₩19,652 | -0.14% | 14.6만 |
|---|
| 2026.03.26 | ₩19,451 | ₩20,134 | ₩19,451 | ₩19,906 | +2.34% | 16.9만 |
|---|
| 2026.03.25 | ₩19,813 | ₩20,013 | ₩19,612 | ₩19,759 | -0.27% | 18.9만 |
|---|
| 2026.03.24 | ₩19,344 | ₩20,281 | ₩19,344 | ₩19,652 | +1.59% | 25.6만 |
|---|
| 2026.03.23 | ₩19,037 | ₩19,719 | ₩18,956 | ₩19,545 | +2.67% | 24.7만 |
|---|
| 2026.03.20 | ₩19,197 | ₩19,291 | ₩18,689 | ₩18,702 | -2.58% | 67.4만 |
|---|
| 2026.03.19 | ₩19,438 | ₩19,612 | ₩18,956 | ₩19,197 | -1.24% | 25.1만 |
|---|
| 2026.03.18 | ₩19,612 | ₩19,866 | ₩18,863 | ₩19,465 | -0.75% | 20.4만 |
|---|
| 2026.03.17 | ₩19,893 | ₩20,227 | ₩19,799 | ₩19,866 | -0.13% | 21.5만 |
|---|
| 2026.03.16 | ₩19,813 | ₩19,973 | ₩19,237 | ₩19,732 | -0.41% | 18.2만 |
|---|
| 2026.03.13 | ₩19,746 | ₩20,067 | ₩19,344 | ₩19,639 | -0.54% | 17.9만 |
|---|
| 2026.03.12 | ₩19,170 | ₩19,893 | ₩18,782 | ₩19,732 | +2.93% | 21.7만 |
|---|
| 2026.03.11 | ₩19,411 | ₩19,732 | ₩19,197 | ₩19,438 | +0.14% | 22.2만 |
|---|
| 2026.03.10 | ₩19,291 | ₩20,000 | ₩19,157 | ₩19,665 | +1.94% | 21.9만 |
|---|
| 2026.03.09 | ₩20,200 | ₩20,294 | ₩19,090 | ₩19,411 | -3.91% | 26.8만 |
|---|
| 2026.03.06 | ₩20,281 | ₩20,910 | ₩20,013 | ₩20,441 | +0.79% | 42.6만 |
|---|
| 2026.03.05 | ₩20,682 | ₩21,297 | ₩20,468 | ₩20,588 | -0.45% | 49.7만 |
|---|
| 2026.03.04 | ₩19,224 | ₩21,003 | ₩18,983 | ₩20,896 | +8.70% | 52.1만 |
|---|
| 2026.03.03 | ₩18,221 | ₩19,157 | ₩17,859 | ₩19,144 | +5.07% | 20.8만 |
|---|
| 2026.03.02 | ₩18,060 | ₩18,823 | ₩18,007 | ₩18,542 | +2.67% | 28.6만 |
|---|
| 2026.02.27 | ₩18,448 | ₩18,742 | ₩18,020 | ₩18,234 | -1.16% | 36.9만 |
|---|
| 2026.02.26 | ₩18,394 | ₩19,237 | ₩17,873 | ₩18,675 | +1.53% | 37.3만 |
|---|
| 2026.02.25 | ₩18,020 | ₩18,140 | ₩17,899 | ₩18,127 | +0.59% | 25.9만 |
|---|
| 2026.02.24 | ₩17,833 | ₩18,047 | ₩17,712 | ₩17,953 | +0.68% | 20만 |
|---|
| 2026.02.23 | ₩17,926 | ₩18,140 | ₩17,699 | ₩17,846 | -0.45% | 25.2만 |
|---|
| 2026.02.20 | ₩17,953 | ₩18,033 | ₩17,512 | ₩18,020 | +0.37% | 25.5만 |
|---|
| 2026.02.19 | ₩17,592 | ₩18,114 | ₩17,538 | ₩17,953 | +2.05% | 33.5만 |
|---|
| 2026.02.18 | ₩17,164 | ₩17,685 | ₩17,164 | ₩17,632 | +2.73% | 20.2만 |
|---|
| 2026.02.17 | ₩17,338 | ₩17,578 | ₩17,311 | ₩17,405 | +0.39% | 14.2만 |
|---|
| 2026.02.13 | ₩17,124 | ₩17,338 | ₩16,762 | ₩17,311 | +1.09% | 33.8만 |
|---|
| 2026.02.12 | ₩17,150 | ₩17,364 | ₩16,803 | ₩17,097 | -0.31% | 32.6만 |
|---|
| 2026.02.11 | ₩16,923 | ₩17,324 | ₩16,749 | ₩16,923 | 0.00% | 37.6만 |
|---|
| 2026.02.10 | ₩16,749 | ₩17,244 | ₩16,736 | ₩16,923 | +1.04% | 21.7만 |
|---|
| 2026.02.09 | ₩16,361 | ₩16,789 | ₩16,000 | ₩16,695 | +2.04% | 25.7만 |
|---|
| 2026.02.06 | ₩16,294 | ₩16,749 | ₩16,201 | ₩16,348 | +0.33% | 41.2만 |
|---|
| 2026.02.05 | ₩15,839 | ₩16,348 | ₩15,572 | ₩16,267 | +2.70% | 61.7만 |
|---|
| 2026.02.04 | ₩15,879 | ₩16,227 | ₩15,612 | ₩15,706 | -1.10% | 23.9만 |
|---|
| 2026.02.03 | ₩15,946 | ₩16,374 | ₩15,639 | ₩15,759 | -1.17% | 26.8만 |
|---|
| 2026.02.02 | ₩15,839 | ₩16,348 | ₩15,759 | ₩16,013 | +1.10% | 32만 |
|---|
| 2026.01.30 | ₩15,023 | ₩15,893 | ₩15,023 | ₩15,879 | +5.70% | 35.2만 |
|---|
| 2026.01.29 | ₩14,823 | ₩15,157 | ₩14,823 | ₩15,104 | +1.90% | 23.9만 |
|---|
| 2026.01.28 | ₩14,930 | ₩15,144 | ₩14,756 | ₩14,769 | -1.08% | 22.5만 |
|---|
| 2026.01.27 | ₩15,104 | ₩15,104 | ₩14,448 | ₩14,849 | -1.68% | 37.4만 |
|---|
| 2026.01.26 | ₩14,889 | ₩15,197 | ₩14,782 | ₩14,930 | +0.27% | 27.6만 |
|---|
| 2026.01.23 | ₩15,465 | ₩15,465 | ₩14,836 | ₩14,876 | -3.81% | 38만 |
|---|
| 2026.01.22 | ₩15,625 | ₩15,813 | ₩15,545 | ₩15,572 | -0.34% | 24.8만 |
|---|
| 2026.01.21 | ₩15,157 | ₩15,732 | ₩14,916 | ₩15,599 | +2.91% | 31.4만 |
|---|
| 2026.01.20 | ₩15,224 | ₩15,451 | ₩14,943 | ₩14,956 | -1.76% | 30만 |
|---|
| 2026.01.16 | ₩15,625 | ₩15,692 | ₩15,451 | ₩15,572 | -0.34% | 34.7만 |
|---|
| 2026.01.15 | ₩15,505 | ₩15,639 | ₩15,318 | ₩15,558 | +0.35% | 28.9만 |
|---|
| 2026.01.14 | ₩15,732 | ₩15,879 | ₩15,425 | ₩15,491 | -1.53% | 28.1만 |
|---|
| 2026.01.13 | ₩15,719 | ₩15,893 | ₩15,532 | ₩15,719 | 0.00% | 23.4만 |
|---|
| 2026.01.12 | ₩15,384 | ₩15,839 | ₩15,384 | ₩15,732 | +2.26% | 20.8만 |
|---|
| 2026.01.09 | ₩15,545 | ₩15,746 | ₩15,304 | ₩15,465 | -0.52% | 18.5만 |
|---|
| 2026.01.08 | ₩15,384 | ₩15,786 | ₩15,384 | ₩15,545 | +1.04% | 22.9만 |
|---|
| 2026.01.07 | ₩15,545 | ₩15,893 | ₩15,237 | ₩15,451 | -0.60% | 22.5만 |
|---|
| 2026.01.06 | ₩15,010 | ₩15,505 | ₩15,010 | ₩15,478 | +3.12% | 23.2만 |
|---|
| 2026.01.05 | ₩14,983 | ₩15,505 | ₩14,983 | ₩15,144 | +1.07% | 24만 |
|---|
| 2026.01.02 | ₩15,491 | ₩15,572 | ₩15,090 | ₩15,130 | -2.33% | 30.8만 |
|---|
| 2025.12.31 | ₩15,532 | ₩15,558 | ₩15,331 | ₩15,465 | -0.43% | 28.5만 |
|---|
| 2025.12.30 | ₩15,384 | ₩15,839 | ₩15,331 | ₩15,545 | +1.04% | 22.9만 |
|---|
| 2025.12.29 | ₩15,063 | ₩15,438 | ₩15,063 | ₩15,425 | +2.40% | 29.2만 |
|---|
| 2025.12.26 | ₩15,237 | ₩15,251 | ₩14,983 | ₩15,130 | -0.70% | 18.1만 |
|---|
| 2025.12.24 | ₩15,170 | ₩15,318 | ₩14,970 | ₩15,264 | +0.62% | 15.9만 |
|---|
| 2025.12.23 | ₩15,050 | ₩15,532 | ₩15,050 | ₩15,157 | +0.71% | 45만 |
|---|
| 2025.12.22 | ₩14,943 | ₩15,318 | ₩14,889 | ₩15,130 | +1.25% | 27.5만 |
|---|
| 2025.12.19 | ₩15,371 | ₩15,572 | ₩14,930 | ₩14,983 | -2.52% | 83.8만 |
|---|
| 2025.12.18 | ₩15,625 | ₩15,786 | ₩15,451 | ₩15,451 | -1.11% | 43.4만 |
|---|
| 2025.12.17 | ₩15,933 | ₩16,147 | ₩15,465 | ₩15,612 | -2.02% | 56.4만 |
|---|
| 2025.12.16 | ₩15,665 | ₩16,134 | ₩15,665 | ₩15,906 | +1.54% | 55.3만 |
|---|
| 2025.12.15 | ₩15,692 | ₩15,986 | ₩15,438 | ₩15,933 | +1.53% | 47.2만 |
|---|
| 2025.12.12 | ₩15,558 | ₩15,799 | ₩15,491 | ₩15,679 | +0.77% | 37.9만 |
|---|
| 2025.12.11 | ₩15,331 | ₩15,558 | ₩15,251 | ₩15,558 | +1.48% | 30만 |
|---|
| 2025.12.10 | ₩14,796 | ₩15,425 | ₩14,582 | ₩15,291 | +3.35% | 67.9만 |
|---|
| 2025.12.09 | ₩15,037 | ₩15,237 | ₩14,568 | ₩14,863 | -1.16% | 34.6만 |
|---|
| 2025.12.08 | ₩15,211 | ₩15,304 | ₩14,956 | ₩15,037 | -1.14% | 43.4만 |
|---|
| 2025.12.05 | ₩14,461 | ₩15,144 | ₩14,247 | ₩15,104 | +4.44% | 26.1만 |
|---|
| 2025.12.04 | ₩14,381 | ₩14,555 | ₩14,194 | ₩14,542 | +1.12% | 26.2만 |
|---|
| 2025.12.03 | ₩14,488 | ₩14,662 | ₩14,421 | ₩14,435 | -0.37% | 19.9만 |
|---|
| 2025.12.02 | ₩14,421 | ₩14,542 | ₩14,261 | ₩14,435 | +0.09% | 25만 |
|---|
| 2025.12.01 | ₩14,515 | ₩14,702 | ₩14,247 | ₩14,381 | -0.92% | 22.4만 |
|---|
| 2025.11.28 | ₩14,756 | ₩14,849 | ₩14,381 | ₩14,622 | -0.91% | 15.8만 |
|---|
| 2025.11.26 | ₩14,702 | ₩15,037 | ₩14,675 | ₩14,702 | 0.00% | 49.6만 |
|---|
| 2025.11.25 | ₩14,502 | ₩14,876 | ₩14,502 | ₩14,729 | +1.57% | 31.5만 |
|---|
| 2025.11.24 | ₩14,247 | ₩14,488 | ₩14,180 | ₩14,408 | +1.13% | 51.1만 |
|---|
| 2025.11.21 | ₩13,525 | ₩14,395 | ₩13,070 | ₩14,247 | +5.34% | 38.6만 |
|---|
| 2025.11.20 | ₩13,659 | ₩13,699 | ₩13,364 | ₩13,471 | -1.37% | 36.1만 |
|---|
| 2025.11.19 | ₩13,431 | ₩13,431 | ₩12,936 | ₩13,324 | -0.80% | 41.7만 |
|---|
| 2025.11.18 | ₩13,231 | ₩13,512 | ₩13,124 | ₩13,458 | +1.72% | 27만 |
|---|
| 2025.11.17 | ₩13,793 | ₩13,793 | ₩13,124 | ₩13,244 | -3.98% | 44.5만 |
|---|
| 2025.11.14 | ₩13,859 | ₩13,993 | ₩13,565 | ₩13,846 | -0.10% | 30.4만 |
|---|
| 2025.11.13 | ₩14,381 | ₩14,542 | ₩13,886 | ₩13,953 | -2.98% | 33.6만 |
|---|
| 2025.11.12 | ₩14,823 | ₩14,943 | ₩14,448 | ₩14,461 | -2.44% | 24.6만 |
|---|
| 2025.11.11 | ₩14,836 | ₩14,930 | ₩14,649 | ₩14,836 | 0.00% | 18.7만 |
|---|
| 2025.11.10 | ₩14,729 | ₩15,104 | ₩14,729 | ₩14,742 | +0.09% | 26.5만 |
|---|
| 2025.11.07 | ₩14,916 | ₩15,090 | ₩14,502 | ₩14,582 | -2.24% | 28.4만 |
|---|
| 2025.11.06 | ₩15,331 | ₩15,384 | ₩14,876 | ₩15,063 | -1.75% | 31.8만 |
|---|
| 2025.11.05 | ₩15,478 | ₩15,706 | ₩15,291 | ₩15,344 | -0.86% | 37만 |
|---|
| 2025.11.04 | ₩16,214 | ₩16,294 | ₩15,304 | ₩15,478 | -4.54% | 29.9만 |
|---|
| 2025.11.03 | ₩16,374 | ₩16,615 | ₩16,053 | ₩16,281 | -0.57% | 39.4만 |
|---|
| 2025.10.31 | ₩16,508 | ₩16,722 | ₩16,120 | ₩16,481 | -0.16% | 51.8만 |
|---|
| 2025.10.30 | ₩17,578 | ₩17,980 | ₩16,093 | ₩16,629 | -5.40% | 62.3만 |
|---|
| 2025.10.29 | ₩17,244 | ₩17,926 | ₩16,976 | ₩17,538 | +1.71% | 37.5만 |
|---|
| 2025.10.28 | ₩17,231 | ₩17,364 | ₩17,097 | ₩17,284 | +0.31% | 25.7만 |
|---|
| 2025.10.27 | ₩17,592 | ₩17,632 | ₩17,124 | ₩17,244 | -1.98% | 21.7만 |
|---|
| 2025.10.24 | ₩17,190 | ₩17,565 | ₩16,869 | ₩17,552 | +2.10% | 25.9만 |
|---|
| 2025.10.23 | ₩17,043 | ₩17,297 | ₩16,950 | ₩17,083 | +0.24% | 28.5만 |
|---|
| 2025.10.22 | ₩16,950 | ₩17,137 | ₩16,762 | ₩17,030 | +0.47% | 31.5만 |
|---|
| 2025.10.21 | ₩17,257 | ₩17,257 | ₩16,883 | ₩17,070 | -1.09% | 22.7만 |
|---|
| 2025.10.20 | ₩17,726 | ₩17,806 | ₩16,923 | ₩17,070 | -3.70% | 20.5만 |
|---|
| 2025.10.17 | ₩17,552 | ₩17,833 | ₩17,485 | ₩17,619 | +0.38% | 24.2만 |
|---|
| 2025.10.16 | ₩18,154 | ₩18,154 | ₩17,619 | ₩17,672 | -2.65% | 28.4만 |
|---|
| 2025.10.15 | ₩18,047 | ₩18,501 | ₩17,980 | ₩18,221 | +0.96% | 22.8만 |
|---|
| 2025.10.14 | ₩17,538 | ₩18,194 | ₩17,471 | ₩17,980 | +2.52% | 25만 |
|---|
| 2025.10.13 | ₩17,766 | ₩18,073 | ₩17,565 | ₩17,792 | +0.15% | 22.4만 |
|---|
| 2025.10.10 | ₩17,471 | ₩17,940 | ₩17,378 | ₩17,552 | +0.46% | 25.8만 |
|---|