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 | ₩15,231 | ₩15,418 | ₩13,519 | ₩13,920 | -8.60% | 107.8만 |
| 2026.10.08 | ₩15,712 | ₩15,980 | ₩14,870 | ₩15,405 | -1.96% | 92.3만 |
| 2026.10.07 | ₩15,231 | ₩15,832 | ₩15,231 | ₩15,819 | +3.86% | 55만 |
| 2026.10.06 | ₩15,110 | ₩15,445 | ₩14,830 | ₩15,378 | +1.77% | 67.2만 |
| 2026.10.05 | ₩14,736 | ₩15,097 | ₩14,308 | ₩14,977 | +1.63% | 115.6만 |
| 2026.10.02 | ₩15,110 | ₩15,378 | ₩14,428 | ₩14,522 | -3.89% | 80.4만 |
| 2026.10.01 | ₩15,017 | ₩15,391 | ₩14,629 | ₩14,910 | -0.71% | 74.6만 |
| 2026.09.30 | ₩15,204 | ₩15,552 | ₩14,642 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,003 |
| -1.32% |
| 93.3만 |
| 2026.09.29 | ₩15,097 | ₩15,418 | ₩14,896 | ₩15,150 | +0.35% | 101.3만 |
|---|
| 2026.09.28 | ₩15,699 | ₩15,913 | ₩15,137 | ₩15,177 | -3.32% | 74.6만 |
|---|
| 2026.09.25 | ₩15,966 | ₩16,260 | ₩15,445 | ₩15,725 | -1.51% | 116.3만 |
|---|
| 2026.09.24 | ₩16,167 | ₩16,381 | ₩15,939 | ₩16,033 | -0.83% | 78.4만 |
|---|
| 2026.09.23 | ₩16,448 | ₩16,635 | ₩16,113 | ₩16,167 | -1.71% | 79만 |
|---|
| 2026.09.22 | ₩16,274 | ₩16,474 | ₩15,926 | ₩16,461 | +1.15% | 69.6만 |
|---|
| 2026.09.21 | ₩15,699 | ₩16,555 | ₩15,471 | ₩16,220 | +3.32% | 113.9만 |
|---|
| 2026.09.18 | ₩15,110 | ₩15,538 | ₩14,977 | ₩15,471 | +2.39% | 793.5만 |
|---|
| 2026.09.17 | ₩15,712 | ₩15,926 | ₩15,110 | ₩15,338 | -2.38% | 105.9만 |
|---|
| 2026.09.16 | ₩15,578 | ₩15,913 | ₩15,378 | ₩15,498 | -0.52% | 99.6만 |
|---|
| 2026.09.15 | ₩15,779 | ₩15,779 | ₩15,378 | ₩15,552 | -1.44% | 72.2만 |
|---|
| 2026.09.14 | ₩15,926 | ₩16,100 | ₩15,659 | ₩15,766 | -1.01% | 69.9만 |
|---|
| 2026.09.11 | ₩16,220 | ₩16,287 | ₩15,592 | ₩15,926 | -1.81% | 70.5만 |
|---|
| 2026.09.10 | ₩15,993 | ₩16,180 | ₩15,846 | ₩16,020 | +0.17% | 68.4만 |
|---|
| 2026.09.09 | ₩16,167 | ₩16,167 | ₩15,565 | ₩15,939 | -1.41% | 75.6만 |
|---|
| 2026.09.08 | ₩16,662 | ₩16,662 | ₩15,819 | ₩16,300 | -2.17% | 121.5만 |
|---|
| 2026.09.04 | ₩16,742 | ₩16,982 | ₩16,568 | ₩16,835 | +0.56% | 43.1만 |
|---|
| 2026.09.03 | ₩17,049 | ₩17,089 | ₩16,635 | ₩16,782 | -1.57% | 27.9만 |
|---|
| 2026.09.02 | ₩16,488 | ₩16,929 | ₩16,488 | ₩16,889 | +2.43% | 42.1만 |
|---|
| 2026.09.01 | ₩16,407 | ₩16,675 | ₩16,193 | ₩16,314 | -0.57% | 47.2만 |
|---|
| 2026.08.31 | ₩17,009 | ₩17,023 | ₩16,234 | ₩16,541 | -2.75% | 44.3만 |
|---|
| 2026.08.28 | ₩16,327 | ₩16,929 | ₩16,247 | ₩16,662 | +2.05% | 35.7만 |
|---|
| 2026.08.27 | ₩16,300 | ₩16,501 | ₩16,180 | ₩16,260 | -0.25% | 33.2만 |
|---|
| 2026.08.26 | ₩16,514 | ₩16,715 | ₩16,314 | ₩16,541 | +0.16% | 30.9만 |
|---|
| 2026.08.25 | ₩16,474 | ₩16,768 | ₩16,367 | ₩16,421 | -0.32% | 25.6만 |
|---|
| 2026.08.24 | ₩16,434 | ₩16,755 | ₩16,381 | ₩16,448 | +0.08% | 27.6만 |
|---|
| 2026.08.21 | ₩16,595 | ₩17,089 | ₩16,381 | ₩16,488 | -0.64% | 30.8만 |
|---|
| 2026.08.20 | ₩16,488 | ₩16,728 | ₩15,792 | ₩16,474 | -0.08% | 50.6만 |
|---|
| 2026.08.19 | ₩16,287 | ₩16,501 | ₩16,140 | ₩16,247 | -0.25% | 58.9만 |
|---|
| 2026.08.18 | ₩16,768 | ₩17,370 | ₩15,725 | ₩16,274 | -2.95% | 53.9만 |
|---|
| 2026.08.17 | ₩17,557 | ₩17,798 | ₩16,728 | ₩16,875 | -3.88% | 34.5만 |
|---|
| 2026.08.14 | ₩18,320 | ₩18,320 | ₩17,691 | ₩17,745 | -3.14% | 27.7만 |
|---|
| 2026.08.13 | ₩17,424 | ₩18,092 | ₩17,424 | ₩17,959 | +3.07% | 32.9만 |
|---|
| 2026.08.12 | ₩18,614 | ₩18,614 | ₩17,357 | ₩17,424 | -6.39% | 31.8만 |
|---|
| 2026.08.11 | ₩17,825 | ₩18,320 | ₩17,771 | ₩17,878 | +0.30% | 28.3만 |
|---|
| 2026.08.10 | ₩18,052 | ₩18,280 | ₩17,611 | ₩17,798 | -1.41% | 42.4만 |
|---|
| 2026.08.07 | ₩17,812 | ₩18,146 | ₩17,812 | ₩18,025 | +1.20% | 36.4만 |
|---|
| 2026.08.06 | ₩17,664 | ₩18,547 | ₩17,544 | ₩17,932 | +1.51% | 49.5만 |
|---|
| 2026.08.05 | ₩17,504 | ₩17,945 | ₩16,889 | ₩17,384 | -0.69% | 40.7만 |
|---|
| 2026.08.04 | ₩17,130 | ₩18,052 | ₩16,862 | ₩17,918 | +4.61% | 67.7만 |
|---|
| 2026.08.03 | ₩16,314 | ₩16,862 | ₩16,314 | ₩16,648 | +2.05% | 69.7만 |
|---|
| 2026.07.31 | ₩15,913 | ₩16,381 | ₩15,605 | ₩16,033 | +0.76% | 71.5만 |
|---|
| 2026.07.30 | ₩16,688 | ₩17,290 | ₩15,284 | ₩15,806 | -5.29% | 89.9만 |
|---|
| 2026.07.29 | ₩15,592 | ₩17,544 | ₩14,910 | ₩16,996 | +9.01% | 86.2만 |
|---|
| 2026.07.28 | ₩15,618 | ₩16,407 | ₩15,592 | ₩15,832 | +1.37% | 70.1만 |
|---|
| 2026.07.27 | ₩15,418 | ₩15,538 | ₩15,177 | ₩15,405 | -0.09% | 35.7만 |
|---|
| 2026.07.24 | ₩15,565 | ₩15,605 | ₩15,257 | ₩15,271 | -1.89% | 51.3만 |
|---|
| 2026.07.23 | ₩15,471 | ₩15,899 | ₩15,244 | ₩15,351 | -0.78% | 45.5만 |
|---|
| 2026.07.22 | ₩15,632 | ₩15,779 | ₩15,418 | ₩15,725 | +0.60% | 38만 |
|---|
| 2026.07.21 | ₩14,749 | ₩15,485 | ₩14,709 | ₩15,418 | +4.53% | 46만 |
|---|
| 2026.07.20 | ₩15,164 | ₩15,552 | ₩14,776 | ₩14,856 | -2.03% | 52.4만 |
|---|
| 2026.07.17 | ₩16,394 | ₩16,434 | ₩15,137 | ₩15,217 | -7.18% | 80만 |
|---|
| 2026.07.16 | ₩16,314 | ₩16,795 | ₩16,314 | ₩16,407 | +0.57% | 37.8만 |
|---|
| 2026.07.15 | ₩16,287 | ₩16,662 | ₩16,113 | ₩16,327 | +0.25% | 35.5만 |
|---|
| 2026.07.14 | ₩17,116 | ₩17,116 | ₩16,220 | ₩16,287 | -4.84% | 43.4만 |
|---|
| 2026.07.13 | ₩17,049 | ₩17,370 | ₩16,942 | ₩16,942 | -0.63% | 33.4만 |
|---|
| 2026.07.10 | ₩16,982 | ₩17,277 | ₩16,755 | ₩16,996 | +0.08% | 31.4만 |
|---|
| 2026.07.09 | ₩17,263 | ₩17,357 | ₩16,889 | ₩16,929 | -1.94% | 34.8만 |
|---|
| 2026.07.08 | ₩17,076 | ₩17,825 | ₩17,009 | ₩17,303 | +1.33% | 37.3만 |
|---|
| 2026.07.07 | ₩17,691 | ₩17,999 | ₩17,049 | ₩17,143 | -3.10% | 49.1만 |
|---|
| 2026.07.06 | ₩18,226 | ₩18,534 | ₩17,517 | ₩17,531 | -3.82% | 42.1만 |
|---|
| 2026.07.02 | ₩19,657 | ₩19,817 | ₩17,584 | ₩18,119 | -7.82% | 51.9만 |
|---|
| 2026.07.01 | ₩20,205 | ₩20,486 | ₩19,483 | ₩19,523 | -3.38% | 39.8만 |
|---|
| 2026.06.30 | ₩20,887 | ₩21,021 | ₩20,098 | ₩20,165 | -3.46% | 47.9만 |
|---|
| 2026.06.29 | ₩20,660 | ₩21,315 | ₩20,218 | ₩20,887 | +1.10% | 51.6만 |
|---|
| 2026.06.26 | ₩20,165 | ₩20,847 | ₩20,031 | ₩20,660 | +2.45% | 113.4만 |
|---|
| 2026.06.25 | ₩19,403 | ₩20,138 | ₩19,256 | ₩20,098 | +3.58% | 49.5만 |
|---|
| 2026.06.24 | ₩18,721 | ₩19,630 | ₩18,681 | ₩19,550 | +4.43% | 43만 |
|---|
| 2026.06.23 | ₩18,654 | ₩19,189 | ₩18,440 | ₩18,908 | +1.36% | 58.1만 |
|---|
| 2026.06.22 | ₩18,600 | ₩18,961 | ₩18,387 | ₩18,520 | -0.43% | 40.2만 |
|---|
| 2026.06.18 | ₩19,510 | ₩19,630 | ₩18,774 | ₩18,961 | -2.81% | 101.9만 |
|---|
| 2026.06.17 | ₩20,566 | ₩20,580 | ₩19,149 | ₩19,389 | -5.72% | 56.8만 |
|---|
| 2026.06.16 | ₩21,449 | ₩21,703 | ₩20,660 | ₩20,780 | -3.12% | 37만 |
|---|
| 2026.06.15 | ₩21,943 | ₩21,997 | ₩21,315 | ₩21,409 | -2.44% | 24.3만 |
|---|
| 2026.06.12 | ₩21,703 | ₩22,037 | ₩21,596 | ₩22,010 | +1.42% | 22.2만 |
|---|
| 2026.06.11 | ₩21,823 | ₩22,144 | ₩21,395 | ₩21,582 | -1.10% | 27.6만 |
|---|
| 2026.06.10 | ₩21,957 | ₩22,064 | ₩21,128 | ₩21,636 | -1.46% | 30.9만 |
|---|
| 2026.06.09 | ₩21,663 | ₩22,104 | ₩21,462 | ₩21,770 | +0.49% | 38.2만 |
|---|
| 2026.06.08 | ₩21,770 | ₩21,984 | ₩21,435 | ₩21,609 | -0.74% | 17.3만 |
|---|
| 2026.06.05 | ₩21,248 | ₩21,823 | ₩21,221 | ₩21,556 | +1.45% | 27.4만 |
|---|
| 2026.06.04 | ₩21,355 | ₩21,890 | ₩20,539 | ₩21,275 | -0.38% | 35.3만 |
|---|
| 2026.06.03 | ₩21,703 | ₩21,703 | ₩20,259 | ₩21,114 | -2.71% | 43.6만 |
|---|
| 2026.06.02 | ₩21,609 | ₩21,984 | ₩21,529 | ₩21,716 | +0.50% | 21.5만 |
|---|
| 2026.06.01 | ₩21,168 | ₩21,863 | ₩21,061 | ₩21,649 | +2.27% | 29.1만 |
|---|
| 2026.05.29 | ₩21,342 | ₩21,475 | ₩20,860 | ₩21,328 | -0.06% | 50.4만 |
|---|
| 2026.05.28 | ₩21,810 | ₩21,997 | ₩21,275 | ₩21,502 | -1.41% | 19.9만 |
|---|
| 2026.05.27 | ₩21,556 | ₩21,957 | ₩21,556 | ₩21,810 | +1.18% | 28.8만 |
|---|
| 2026.05.26 | ₩21,288 | ₩21,636 | ₩21,221 | ₩21,542 | +1.19% | 22.5만 |
|---|
| 2026.05.22 | ₩21,676 | ₩21,676 | ₩21,007 | ₩21,235 | -2.04% | 20.7만 |
|---|
| 2026.05.21 | ₩21,382 | ₩21,770 | ₩21,155 | ₩21,569 | +0.88% | 24.4만 |
|---|
| 2026.05.20 | ₩22,037 | ₩22,385 | ₩21,101 | ₩21,502 | -2.43% | 28.6만 |
|---|
| 2026.05.19 | ₩21,676 | ₩22,104 | ₩21,582 | ₩22,010 | +1.54% | 31.7만 |
|---|
| 2026.05.18 | ₩21,355 | ₩21,743 | ₩21,261 | ₩21,596 | +1.13% | 21.3만 |
|---|
| 2026.05.15 | ₩21,261 | ₩21,636 | ₩20,874 | ₩21,275 | +0.06% | 21.9만 |
|---|
| 2026.05.14 | ₩21,422 | ₩21,957 | ₩21,248 | ₩21,475 | +0.25% | 17.4만 |
|---|
| 2026.05.13 | ₩20,686 | ₩21,623 | ₩20,673 | ₩21,195 | +2.46% | 33.4만 |
|---|
| 2026.05.12 | ₩21,435 | ₩21,475 | ₩20,646 | ₩20,847 | -2.74% | 29.3만 |
|---|
| 2026.05.11 | ₩21,676 | ₩21,676 | ₩21,007 | ₩21,395 | -1.30% | 36.3만 |
|---|
| 2026.05.08 | ₩21,663 | ₩22,411 | ₩21,449 | ₩21,609 | -0.25% | 26.5만 |
|---|
| 2026.05.07 | ₩21,636 | ₩22,091 | ₩21,114 | ₩21,703 | +0.31% | 31.9만 |
|---|
| 2026.05.06 | ₩21,462 | ₩21,930 | ₩20,860 | ₩21,689 | +1.06% | 33.8만 |
|---|
| 2026.05.05 | ₩21,074 | ₩21,716 | ₩20,593 | ₩21,462 | +1.84% | 37.5만 |
|---|
| 2026.05.04 | ₩21,743 | ₩22,625 | ₩21,007 | ₩21,021 | -3.32% | 47.7만 |
|---|
| 2026.05.01 | ₩20,593 | ₩22,050 | ₩17,464 | ₩21,783 | +5.78% | 112.5만 |
|---|
| 2026.04.30 | ₩20,325 | ₩21,302 | ₩20,071 | ₩21,034 | +3.49% | 62.5만 |
|---|
| 2026.04.29 | ₩21,957 | ₩22,077 | ₩20,085 | ₩20,178 | -8.10% | 49.8만 |
|---|
| 2026.04.28 | ₩21,743 | ₩22,157 | ₩21,596 | ₩22,024 | +1.29% | 29만 |
|---|
| 2026.04.27 | ₩21,716 | ₩21,930 | ₩20,927 | ₩21,529 | -0.86% | 58.5만 |
|---|
| 2026.04.24 | ₩22,719 | ₩22,866 | ₩21,368 | ₩21,435 | -5.65% | 34.6만 |
|---|
| 2026.04.23 | ₩22,706 | ₩23,187 | ₩22,652 | ₩22,866 | +0.71% | 43.9만 |
|---|
| 2026.04.22 | ₩22,652 | ₩23,200 | ₩22,345 | ₩22,532 | -0.53% | 26.1만 |
|---|
| 2026.04.21 | ₩22,345 | ₩22,893 | ₩22,264 | ₩22,612 | +1.20% | 30.9만 |
|---|
| 2026.04.20 | ₩21,596 | ₩22,559 | ₩21,556 | ₩22,345 | +3.47% | 35.5만 |
|---|
| 2026.04.17 | ₩21,489 | ₩21,877 | ₩21,462 | ₩21,770 | +1.31% | 27.8만 |
|---|
| 2026.04.16 | ₩20,673 | ₩21,689 | ₩20,539 | ₩21,261 | +2.85% | 40만 |
|---|
| 2026.04.15 | ₩20,232 | ₩20,753 | ₩20,205 | ₩20,753 | +2.58% | 17.6만 |
|---|
| 2026.04.14 | ₩20,165 | ₩20,446 | ₩19,737 | ₩20,285 | +0.60% | 21.4만 |
|---|
| 2026.04.13 | ₩20,218 | ₩20,539 | ₩20,152 | ₩20,379 | +0.79% | 15.6만 |
|---|
| 2026.04.10 | ₩20,111 | ₩20,366 | ₩19,884 | ₩20,245 | +0.66% | 16.2만 |
|---|
| 2026.04.09 | ₩20,593 | ₩20,673 | ₩19,456 | ₩20,111 | -2.34% | 29만 |
|---|
| 2026.04.08 | ₩19,817 | ₩19,817 | ₩19,229 | ₩19,282 | -2.70% | 24만 |
|---|
| 2026.04.07 | ₩19,750 | ₩19,750 | ₩19,109 | ₩19,416 | -1.69% | 18.1만 |
|---|
| 2026.04.06 | ₩19,871 | ₩20,071 | ₩19,470 | ₩19,750 | -0.61% | 27만 |
|---|
| 2026.04.02 | ₩20,245 | ₩20,620 | ₩19,964 | ₩20,192 | -0.26% | 24.3만 |
|---|
| 2026.04.01 | ₩20,606 | ₩20,847 | ₩20,352 | ₩20,392 | -1.04% | 18.9만 |
|---|
| 2026.03.31 | ₩20,379 | ₩20,660 | ₩20,018 | ₩20,620 | +1.18% | 24.1만 |
|---|
| 2026.03.30 | ₩19,831 | ₩20,165 | ₩19,617 | ₩20,111 | +1.42% | 23.8만 |
|---|
| 2026.03.27 | ₩19,670 | ₩19,951 | ₩19,563 | ₩19,643 | -0.14% | 14.6만 |
|---|
| 2026.03.26 | ₩19,443 | ₩20,125 | ₩19,443 | ₩19,898 | +2.34% | 16.9만 |
|---|
| 2026.03.25 | ₩19,804 | ₩20,005 | ₩19,603 | ₩19,750 | -0.27% | 18.9만 |
|---|
| 2026.03.24 | ₩19,336 | ₩20,272 | ₩19,336 | ₩19,643 | +1.59% | 25.6만 |
|---|
| 2026.03.23 | ₩19,028 | ₩19,710 | ₩18,948 | ₩19,536 | +2.67% | 24.7만 |
|---|
| 2026.03.20 | ₩19,189 | ₩19,282 | ₩18,681 | ₩18,694 | -2.58% | 67.4만 |
|---|
| 2026.03.19 | ₩19,430 | ₩19,603 | ₩18,948 | ₩19,189 | -1.24% | 25.1만 |
|---|
| 2026.03.18 | ₩19,603 | ₩19,857 | ₩18,855 | ₩19,456 | -0.75% | 20.4만 |
|---|
| 2026.03.17 | ₩19,884 | ₩20,218 | ₩19,791 | ₩19,857 | -0.13% | 21.5만 |
|---|
| 2026.03.16 | ₩19,804 | ₩19,964 | ₩19,229 | ₩19,724 | -0.41% | 18.2만 |
|---|
| 2026.03.13 | ₩19,737 | ₩20,058 | ₩19,336 | ₩19,630 | -0.54% | 17.9만 |
|---|
| 2026.03.12 | ₩19,162 | ₩19,884 | ₩18,774 | ₩19,724 | +2.93% | 21.7만 |
|---|
| 2026.03.11 | ₩19,403 | ₩19,724 | ₩19,189 | ₩19,430 | +0.14% | 22.2만 |
|---|
| 2026.03.10 | ₩19,282 | ₩19,991 | ₩19,149 | ₩19,657 | +1.94% | 21.9만 |
|---|
| 2026.03.09 | ₩20,192 | ₩20,285 | ₩19,082 | ₩19,403 | -3.91% | 26.8만 |
|---|
| 2026.03.06 | ₩20,272 | ₩20,900 | ₩20,005 | ₩20,432 | +0.79% | 42.6만 |
|---|
| 2026.03.05 | ₩20,673 | ₩21,288 | ₩20,459 | ₩20,580 | -0.45% | 49.7만 |
|---|
| 2026.03.04 | ₩19,216 | ₩20,994 | ₩18,975 | ₩20,887 | +8.70% | 52.1만 |
|---|
| 2026.03.03 | ₩18,213 | ₩19,149 | ₩17,852 | ₩19,135 | +5.07% | 20.8만 |
|---|
| 2026.03.02 | ₩18,052 | ₩18,814 | ₩17,999 | ₩18,534 | +2.67% | 28.6만 |
|---|
| 2026.02.27 | ₩18,440 | ₩18,734 | ₩18,012 | ₩18,226 | -1.16% | 36.9만 |
|---|
| 2026.02.26 | ₩18,387 | ₩19,229 | ₩17,865 | ₩18,667 | +1.53% | 37.3만 |
|---|
| 2026.02.25 | ₩18,012 | ₩18,132 | ₩17,892 | ₩18,119 | +0.59% | 25.9만 |
|---|
| 2026.02.24 | ₩17,825 | ₩18,039 | ₩17,705 | ₩17,945 | +0.68% | 20만 |
|---|
| 2026.02.23 | ₩17,918 | ₩18,132 | ₩17,691 | ₩17,838 | -0.45% | 25.2만 |
|---|
| 2026.02.20 | ₩17,945 | ₩18,025 | ₩17,504 | ₩18,012 | +0.37% | 25.5만 |
|---|
| 2026.02.19 | ₩17,584 | ₩18,106 | ₩17,531 | ₩17,945 | +2.05% | 33.5만 |
|---|
| 2026.02.18 | ₩17,156 | ₩17,678 | ₩17,156 | ₩17,624 | +2.73% | 20.2만 |
|---|
| 2026.02.17 | ₩17,330 | ₩17,571 | ₩17,303 | ₩17,397 | +0.39% | 14.2만 |
|---|
| 2026.02.13 | ₩17,116 | ₩17,330 | ₩16,755 | ₩17,303 | +1.09% | 33.8만 |
|---|
| 2026.02.12 | ₩17,143 | ₩17,357 | ₩16,795 | ₩17,089 | -0.31% | 32.6만 |
|---|
| 2026.02.11 | ₩16,916 | ₩17,317 | ₩16,742 | ₩16,916 | 0.00% | 37.6만 |
|---|
| 2026.02.10 | ₩16,742 | ₩17,237 | ₩16,728 | ₩16,916 | +1.04% | 21.7만 |
|---|
| 2026.02.09 | ₩16,354 | ₩16,782 | ₩15,993 | ₩16,688 | +2.04% | 25.7만 |
|---|
| 2026.02.06 | ₩16,287 | ₩16,742 | ₩16,193 | ₩16,341 | +0.33% | 41.2만 |
|---|
| 2026.02.05 | ₩15,832 | ₩16,341 | ₩15,565 | ₩16,260 | +2.70% | 61.7만 |
|---|
| 2026.02.04 | ₩15,873 | ₩16,220 | ₩15,605 | ₩15,699 | -1.10% | 23.9만 |
|---|
| 2026.02.03 | ₩15,939 | ₩16,367 | ₩15,632 | ₩15,752 | -1.17% | 26.8만 |
|---|
| 2026.02.02 | ₩15,832 | ₩16,341 | ₩15,752 | ₩16,006 | +1.10% | 32만 |
|---|
| 2026.01.30 | ₩15,017 | ₩15,886 | ₩15,017 | ₩15,873 | +5.70% | 35.2만 |
|---|
| 2026.01.29 | ₩14,816 | ₩15,150 | ₩14,816 | ₩15,097 | +1.90% | 23.9만 |
|---|
| 2026.01.28 | ₩14,923 | ₩15,137 | ₩14,749 | ₩14,763 | -1.08% | 22.5만 |
|---|
| 2026.01.27 | ₩15,097 | ₩15,097 | ₩14,442 | ₩14,843 | -1.68% | 37.4만 |
|---|
| 2026.01.26 | ₩14,883 | ₩15,191 | ₩14,776 | ₩14,923 | +0.27% | 27.6만 |
|---|
| 2026.01.23 | ₩15,458 | ₩15,458 | ₩14,830 | ₩14,870 | -3.81% | 38만 |
|---|
| 2026.01.22 | ₩15,618 | ₩15,806 | ₩15,538 | ₩15,565 | -0.34% | 24.8만 |
|---|
| 2026.01.21 | ₩15,150 | ₩15,725 | ₩14,910 | ₩15,592 | +2.91% | 31.4만 |
|---|
| 2026.01.20 | ₩15,217 | ₩15,445 | ₩14,937 | ₩14,950 | -1.76% | 30만 |
|---|
| 2026.01.16 | ₩15,618 | ₩15,685 | ₩15,445 | ₩15,565 | -0.34% | 34.7만 |
|---|
| 2026.01.15 | ₩15,498 | ₩15,632 | ₩15,311 | ₩15,552 | +0.35% | 28.9만 |
|---|
| 2026.01.14 | ₩15,725 | ₩15,873 | ₩15,418 | ₩15,485 | -1.53% | 28.1만 |
|---|
| 2026.01.13 | ₩15,712 | ₩15,886 | ₩15,525 | ₩15,712 | 0.00% | 23.4만 |
|---|
| 2026.01.12 | ₩15,378 | ₩15,832 | ₩15,378 | ₩15,725 | +2.26% | 20.8만 |
|---|
| 2026.01.09 | ₩15,538 | ₩15,739 | ₩15,298 | ₩15,458 | -0.52% | 18.5만 |
|---|
| 2026.01.08 | ₩15,378 | ₩15,779 | ₩15,378 | ₩15,538 | +1.04% | 22.9만 |
|---|
| 2026.01.07 | ₩15,538 | ₩15,886 | ₩15,231 | ₩15,445 | -0.60% | 22.5만 |
|---|
| 2026.01.06 | ₩15,003 | ₩15,498 | ₩15,003 | ₩15,471 | +3.12% | 23.2만 |
|---|
| 2026.01.05 | ₩14,977 | ₩15,498 | ₩14,977 | ₩15,137 | +1.07% | 24만 |
|---|
| 2026.01.02 | ₩15,485 | ₩15,565 | ₩15,084 | ₩15,124 | -2.33% | 30.8만 |
|---|
| 2025.12.31 | ₩15,525 | ₩15,552 | ₩15,324 | ₩15,458 | -0.43% | 28.5만 |
|---|
| 2025.12.30 | ₩15,378 | ₩15,832 | ₩15,324 | ₩15,538 | +1.04% | 22.9만 |
|---|
| 2025.12.29 | ₩15,057 | ₩15,431 | ₩15,057 | ₩15,418 | +2.40% | 29.2만 |
|---|
| 2025.12.26 | ₩15,231 | ₩15,244 | ₩14,977 | ₩15,124 | -0.70% | 18.1만 |
|---|
| 2025.12.24 | ₩15,164 | ₩15,311 | ₩14,963 | ₩15,257 | +0.62% | 15.9만 |
|---|
| 2025.12.23 | ₩15,044 | ₩15,525 | ₩15,044 | ₩15,150 | +0.71% | 45만 |
|---|
| 2025.12.22 | ₩14,937 | ₩15,311 | ₩14,883 | ₩15,124 | +1.25% | 27.5만 |
|---|
| 2025.12.19 | ₩15,364 | ₩15,565 | ₩14,923 | ₩14,977 | -2.52% | 83.8만 |
|---|
| 2025.12.18 | ₩15,618 | ₩15,779 | ₩15,445 | ₩15,445 | -1.11% | 43.4만 |
|---|
| 2025.12.17 | ₩15,926 | ₩16,140 | ₩15,458 | ₩15,605 | -2.02% | 56.4만 |
|---|
| 2025.12.16 | ₩15,659 | ₩16,127 | ₩15,659 | ₩15,899 | +1.54% | 55.3만 |
|---|
| 2025.12.15 | ₩15,685 | ₩15,980 | ₩15,431 | ₩15,926 | +1.53% | 47.2만 |
|---|
| 2025.12.12 | ₩15,552 | ₩15,792 | ₩15,485 | ₩15,672 | +0.77% | 37.9만 |
|---|
| 2025.12.11 | ₩15,324 | ₩15,552 | ₩15,244 | ₩15,552 | +1.48% | 30만 |
|---|
| 2025.12.10 | ₩14,789 | ₩15,418 | ₩14,575 | ₩15,284 | +3.35% | 67.9만 |
|---|
| 2025.12.09 | ₩15,030 | ₩15,231 | ₩14,562 | ₩14,856 | -1.16% | 34.6만 |
|---|
| 2025.12.08 | ₩15,204 | ₩15,298 | ₩14,950 | ₩15,030 | -1.14% | 43.4만 |
|---|
| 2025.12.05 | ₩14,455 | ₩15,137 | ₩14,241 | ₩15,097 | +4.44% | 26.1만 |
|---|
| 2025.12.04 | ₩14,375 | ₩14,549 | ₩14,188 | ₩14,535 | +1.12% | 26.2만 |
|---|
| 2025.12.03 | ₩14,482 | ₩14,656 | ₩14,415 | ₩14,428 | -0.37% | 19.9만 |
|---|
| 2025.12.02 | ₩14,415 | ₩14,535 | ₩14,255 | ₩14,428 | +0.09% | 25만 |
|---|
| 2025.12.01 | ₩14,509 | ₩14,696 | ₩14,241 | ₩14,375 | -0.92% | 22.4만 |
|---|
| 2025.11.28 | ₩14,749 | ₩14,843 | ₩14,375 | ₩14,616 | -0.91% | 15.8만 |
|---|
| 2025.11.26 | ₩14,696 | ₩15,030 | ₩14,669 | ₩14,696 | 0.00% | 49.6만 |
|---|
| 2025.11.25 | ₩14,495 | ₩14,870 | ₩14,495 | ₩14,723 | +1.57% | 31.5만 |
|---|
| 2025.11.24 | ₩14,241 | ₩14,482 | ₩14,174 | ₩14,402 | +1.13% | 51.1만 |
|---|
| 2025.11.21 | ₩13,519 | ₩14,388 | ₩13,064 | ₩14,241 | +5.34% | 38.6만 |
|---|
| 2025.11.20 | ₩13,653 | ₩13,693 | ₩13,359 | ₩13,466 | -1.37% | 36.1만 |
|---|
| 2025.11.19 | ₩13,425 | ₩13,425 | ₩12,931 | ₩13,319 | -0.80% | 41.7만 |
|---|
| 2025.11.18 | ₩13,225 | ₩13,506 | ₩13,118 | ₩13,452 | +1.72% | 27만 |
|---|
| 2025.11.17 | ₩13,787 | ₩13,787 | ₩13,118 | ₩13,238 | -3.98% | 44.5만 |
|---|
| 2025.11.14 | ₩13,853 | ₩13,987 | ₩13,559 | ₩13,840 | -0.10% | 30.4만 |
|---|
| 2025.11.13 | ₩14,375 | ₩14,535 | ₩13,880 | ₩13,947 | -2.98% | 33.6만 |
|---|
| 2025.11.12 | ₩14,816 | ₩14,937 | ₩14,442 | ₩14,455 | -2.44% | 24.6만 |
|---|
| 2025.11.11 | ₩14,830 | ₩14,923 | ₩14,642 | ₩14,830 | 0.00% | 18.7만 |
|---|
| 2025.11.10 | ₩14,723 | ₩15,097 | ₩14,723 | ₩14,736 | +0.09% | 26.5만 |
|---|
| 2025.11.07 | ₩14,910 | ₩15,084 | ₩14,495 | ₩14,575 | -2.24% | 28.4만 |
|---|
| 2025.11.06 | ₩15,324 | ₩15,378 | ₩14,870 | ₩15,057 | -1.75% | 31.8만 |
|---|
| 2025.11.05 | ₩15,471 | ₩15,699 | ₩15,284 | ₩15,338 | -0.86% | 37만 |
|---|
| 2025.11.04 | ₩16,207 | ₩16,287 | ₩15,298 | ₩15,471 | -4.54% | 29.9만 |
|---|
| 2025.11.03 | ₩16,367 | ₩16,608 | ₩16,046 | ₩16,274 | -0.57% | 39.4만 |
|---|
| 2025.10.31 | ₩16,501 | ₩16,715 | ₩16,113 | ₩16,474 | -0.16% | 51.8만 |
|---|
| 2025.10.30 | ₩17,571 | ₩17,972 | ₩16,087 | ₩16,621 | -5.40% | 62.3만 |
|---|
| 2025.10.29 | ₩17,237 | ₩17,918 | ₩16,969 | ₩17,531 | +1.71% | 37.5만 |
|---|
| 2025.10.28 | ₩17,223 | ₩17,357 | ₩17,089 | ₩17,277 | +0.31% | 25.7만 |
|---|
| 2025.10.27 | ₩17,584 | ₩17,624 | ₩17,116 | ₩17,237 | -1.98% | 21.7만 |
|---|
| 2025.10.24 | ₩17,183 | ₩17,557 | ₩16,862 | ₩17,544 | +2.10% | 25.9만 |
|---|
| 2025.10.23 | ₩17,036 | ₩17,290 | ₩16,942 | ₩17,076 | +0.24% | 28.5만 |
|---|
| 2025.10.22 | ₩16,942 | ₩17,130 | ₩16,755 | ₩17,023 | +0.47% | 31.5만 |
|---|
| 2025.10.21 | ₩17,250 | ₩17,250 | ₩16,875 | ₩17,063 | -1.09% | 22.7만 |
|---|
| 2025.10.20 | ₩17,718 | ₩17,798 | ₩16,916 | ₩17,063 | -3.70% | 20.5만 |
|---|
| 2025.10.17 | ₩17,544 | ₩17,825 | ₩17,477 | ₩17,611 | +0.38% | 24.2만 |
|---|
| 2025.10.16 | ₩18,146 | ₩18,146 | ₩17,611 | ₩17,664 | -2.65% | 28.4만 |
|---|
| 2025.10.15 | ₩18,039 | ₩18,493 | ₩17,972 | ₩18,213 | +0.96% | 22.8만 |
|---|
| 2025.10.14 | ₩17,531 | ₩18,186 | ₩17,464 | ₩17,972 | +2.52% | 25만 |
|---|
| 2025.10.13 | ₩17,758 | ₩18,066 | ₩17,557 | ₩17,785 | +0.15% | 22.4만 |
|---|
| 2025.10.10 | ₩17,464 | ₩17,932 | ₩17,370 | ₩17,544 | +0.46% | 25.8만 |
|---|