시장 데이터를 불러오는 중
전체 종목
숄즈 테크놀로지스 그룹 과거 주가
Shoals Technologies Group, Inc. - Class A Common Stock · SHLS · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Shoals Technologies Group, Inc. - Class A Common Stock · SHLS · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,428 | ₩11,824 | ₩11,133 | ₩11,723 | +2.58% | 381.8만 |
| 2026.10.08 | ₩11,254 | ₩11,401 | ₩10,824 | ₩11,294 | +0.36% | 478.3만 |
| 2026.10.07 | ₩11,267 | ₩11,347 | ₩11,012 | ₩11,254 | -0.12% | 583.9만 |
| 2026.10.06 | ₩10,959 | ₩11,495 | ₩10,865 | ₩11,388 | +3.92% | 329.6만 |
| 2026.10.05 | ₩11,093 | ₩11,093 | ₩10,610 | ₩10,932 | -1.45% | 300.8만 |
| 2026.10.02 | ₩11,119 | ₩11,441 | ₩10,891 | ₩11,133 | +0.12% | 384.5만 |
| 2026.10.01 | ₩10,838 | ₩11,086 | ₩10,435 | ₩10,905 | +0.62% | 394.2만 |
| 2026.09.30 | ₩10,556 | ₩10,932 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,865 |
| +2.92% |
| 501.8만 |
| 2026.09.29 | ₩10,167 | ₩10,516 | ₩9,978 | ₩10,422 | +2.51% | 468만 |
|---|
| 2026.09.28 | ₩9,872 | ₩10,087 | ₩9,778 | ₩9,953 | +0.82% | 274.6만 |
|---|
| 2026.09.25 | ₩10,127 | ₩10,382 | ₩10,006 | ₩10,020 | -1.06% | 262.2만 |
|---|
| 2026.09.24 | ₩10,127 | ₩10,174 | ₩9,738 | ₩9,993 | -1.32% | 340만 |
|---|
| 2026.09.23 | ₩10,932 | ₩10,932 | ₩10,140 | ₩10,342 | -5.40% | 457.2만 |
|---|
| 2026.09.22 | ₩10,637 | ₩11,052 | ₩10,435 | ₩10,932 | +2.77% | 472.3만 |
|---|
| 2026.09.21 | ₩10,342 | ₩10,556 | ₩9,953 | ₩10,509 | +1.62% | 300.7만 |
|---|
| 2026.09.18 | ₩10,248 | ₩10,449 | ₩9,738 | ₩10,194 | -0.52% | 679.7만 |
|---|
| 2026.09.17 | ₩9,496 | ₩10,295 | ₩9,483 | ₩10,261 | +8.05% | 582만 |
|---|
| 2026.09.16 | ₩9,617 | ₩9,617 | ₩9,000 | ₩9,148 | -4.88% | 375.2만 |
|---|
| 2026.09.15 | ₩9,443 | ₩9,778 | ₩9,389 | ₩9,470 | +0.28% | 371.4만 |
|---|
| 2026.09.14 | ₩9,161 | ₩9,738 | ₩9,054 | ₩9,456 | +3.22% | 560.1만 |
|---|
| 2026.09.11 | ₩9,590 | ₩9,993 | ₩9,416 | ₩9,792 | +2.10% | 363.7만 |
|---|
| 2026.09.10 | ₩9,255 | ₩9,678 | ₩9,107 | ₩9,537 | +3.04% | 497.8만 |
|---|
| 2026.09.09 | ₩9,953 | ₩10,181 | ₩9,389 | ₩9,470 | -4.85% | 343.5만 |
|---|
| 2026.09.08 | ₩9,590 | ₩10,274 | ₩9,578 | ₩9,953 | +3.78% | 437.8만 |
|---|
| 2026.09.04 | ₩9,429 | ₩9,698 | ₩9,362 | ₩9,564 | +1.42% | 446.9만 |
|---|
| 2026.09.03 | ₩9,000 | ₩9,510 | ₩8,879 | ₩9,429 | +4.77% | 382만 |
|---|
| 2026.09.02 | ₩8,933 | ₩9,109 | ₩8,866 | ₩9,014 | +0.90% | 548만 |
|---|
| 2026.09.01 | ₩8,973 | ₩9,228 | ₩8,947 | ₩8,987 | +0.15% | 400.2만 |
|---|
| 2026.08.31 | ₩9,577 | ₩9,590 | ₩9,134 | ₩9,282 | -3.08% | 395.7만 |
|---|
| 2026.08.28 | ₩10,060 | ₩10,127 | ₩9,483 | ₩9,577 | -4.80% | 301.9만 |
|---|
| 2026.08.27 | ₩10,020 | ₩10,181 | ₩9,825 | ₩9,953 | -0.67% | 345.1만 |
|---|
| 2026.08.26 | ₩9,295 | ₩9,939 | ₩9,094 | ₩9,805 | +5.48% | 882.5만 |
|---|
| 2026.08.25 | ₩9,523 | ₩9,698 | ₩9,188 | ₩9,242 | -2.96% | 564만 |
|---|
| 2026.08.24 | ₩9,443 | ₩9,523 | ₩9,094 | ₩9,121 | -3.41% | 513.9만 |
|---|
| 2026.08.21 | ₩10,006 | ₩10,006 | ₩9,443 | ₩9,517 | -4.89% | 738.4만 |
|---|
| 2026.08.20 | ₩10,489 | ₩10,650 | ₩9,584 | ₩9,892 | -5.69% | 672.3만 |
|---|
| 2026.08.19 | ₩10,368 | ₩10,690 | ₩10,154 | ₩10,663 | +2.85% | 372.7만 |
|---|
| 2026.08.18 | ₩10,905 | ₩11,026 | ₩10,274 | ₩10,301 | -5.54% | 571.7만 |
|---|
| 2026.08.17 | ₩11,361 | ₩11,361 | ₩10,824 | ₩11,039 | -2.83% | 309.1만 |
|---|
| 2026.08.14 | ₩10,945 | ₩11,596 | ₩10,925 | ₩11,334 | +3.55% | 363.8만 |
|---|
| 2026.08.13 | ₩11,106 | ₩11,240 | ₩10,838 | ₩10,918 | -1.69% | 321.4만 |
|---|
| 2026.08.12 | ₩12,018 | ₩12,139 | ₩10,938 | ₩11,187 | -6.92% | 447.3만 |
|---|
| 2026.08.11 | ₩11,656 | ₩11,918 | ₩11,468 | ₩11,710 | +0.46% | 286.2만 |
|---|
| 2026.08.10 | ₩11,978 | ₩12,045 | ₩11,401 | ₩11,482 | -4.14% | 269.6만 |
|---|
| 2026.08.07 | ₩11,576 | ₩12,099 | ₩10,959 | ₩11,978 | +3.48% | 459.6만 |
|---|
| 2026.08.06 | ₩11,280 | ₩11,676 | ₩10,891 | ₩11,535 | +2.26% | 636.3만 |
|---|
| 2026.08.05 | ₩12,233 | ₩12,421 | ₩11,535 | ₩11,643 | -4.82% | 867.2만 |
|---|
| 2026.08.04 | ₩12,139 | ₩12,930 | ₩11,529 | ₩12,367 | +1.88% | 1390.4만 |
|---|
| 2026.08.03 | ₩11,804 | ₩12,783 | ₩11,696 | ₩12,568 | +6.48% | 1015.5만 |
|---|
| 2026.07.31 | ₩12,458 | ₩12,458 | ₩11,609 | ₩11,723 | -5.90% | 414.7만 |
|---|
| 2026.07.30 | ₩11,274 | ₩12,045 | ₩11,165 | ₩11,938 | +5.89% | 479.4만 |
|---|
| 2026.07.29 | ₩11,576 | ₩11,669 | ₩10,509 | ₩10,650 | -8.00% | 614.9만 |
|---|
| 2026.07.28 | ₩12,112 | ₩12,125 | ₩11,133 | ₩11,455 | -5.43% | 516.6만 |
|---|
| 2026.07.27 | ₩12,595 | ₩12,622 | ₩11,837 | ₩12,588 | -0.05% | 402.2만 |
|---|
| 2026.07.24 | ₩13,292 | ₩13,353 | ₩12,407 | ₩12,595 | -5.25% | 331만 |
|---|
| 2026.07.23 | ₩13,681 | ₩14,218 | ₩13,071 | ₩13,266 | -3.04% | 343.6만 |
|---|
| 2026.07.22 | ₩13,386 | ₩14,117 | ₩13,373 | ₩13,990 | +4.51% | 477.3만 |
|---|
| 2026.07.21 | ₩13,628 | ₩13,970 | ₩13,024 | ₩13,923 | +2.17% | 369.8만 |
|---|
| 2026.07.20 | ₩13,842 | ₩13,990 | ₩12,883 | ₩12,903 | -6.78% | 599.5만 |
|---|
| 2026.07.17 | ₩13,695 | ₩14,510 | ₩13,628 | ₩13,815 | +0.88% | 1442.3만 |
|---|
| 2026.07.16 | ₩15,009 | ₩15,157 | ₩13,661 | ₩14,131 | -5.85% | 552.1만 |
|---|
| 2026.07.15 | ₩14,942 | ₩15,675 | ₩14,661 | ₩15,425 | +3.23% | 766.9만 |
|---|
| 2026.07.14 | ₩13,306 | ₩14,473 | ₩13,279 | ₩14,432 | +8.47% | 505.1만 |
|---|
| 2026.07.13 | ₩13,172 | ₩13,386 | ₩12,528 | ₩12,608 | -4.28% | 467.9만 |
|---|
| 2026.07.10 | ₩13,668 | ₩13,735 | ₩13,172 | ₩13,440 | -1.67% | 280.2만 |
|---|
| 2026.07.09 | ₩13,520 | ₩13,889 | ₩13,366 | ₩13,520 | 0.00% | 297.1만 |
|---|
| 2026.07.08 | ₩13,212 | ₩13,641 | ₩12,877 | ₩13,111 | -0.76% | 500.1만 |
|---|
| 2026.07.07 | ₩13,815 | ₩13,923 | ₩12,716 | ₩13,467 | -2.52% | 689.9만 |
|---|
| 2026.07.06 | ₩13,574 | ₩14,560 | ₩13,514 | ₩14,191 | +4.55% | 510.2만 |
|---|
| 2026.07.02 | ₩13,400 | ₩14,580 | ₩12,823 | ₩13,346 | -0.40% | 829.1만 |
|---|
| 2026.07.01 | ₩12,970 | ₩14,359 | ₩12,957 | ₩13,574 | +4.65% | 547.1만 |
|---|
| 2026.06.30 | ₩13,024 | ₩13,655 | ₩12,877 | ₩13,279 | +1.96% | 420만 |
|---|
| 2026.06.29 | ₩12,327 | ₩12,742 | ₩11,663 | ₩12,461 | +1.09% | 637.3만 |
|---|
| 2026.06.26 | ₩12,823 | ₩12,984 | ₩11,985 | ₩12,072 | -5.86% | 1059.8만 |
|---|
| 2026.06.25 | ₩13,936 | ₩14,178 | ₩12,742 | ₩13,225 | -5.10% | 422.8만 |
|---|
| 2026.06.24 | ₩13,896 | ₩14,137 | ₩13,319 | ₩13,681 | -1.54% | 823.2만 |
|---|
| 2026.06.23 | ₩13,722 | ₩14,567 | ₩13,587 | ₩13,789 | +0.49% | 450.8만 |
|---|
| 2026.06.22 | ₩14,084 | ₩15,143 | ₩14,070 | ₩14,674 | +4.19% | 493.9만 |
|---|
| 2026.06.18 | ₩13,118 | ₩14,258 | ₩12,675 | ₩13,976 | +6.54% | 876.5만 |
|---|
| 2026.06.17 | ₩13,185 | ₩13,903 | ₩12,615 | ₩12,662 | -3.97% | 683.3만 |
|---|
| 2026.06.16 | ₩13,728 | ₩14,111 | ₩13,319 | ₩13,359 | -2.69% | 418만 |
|---|
| 2026.06.15 | ₩14,446 | ₩14,513 | ₩13,487 | ₩13,815 | -4.36% | 381.7만 |
|---|
| 2026.06.12 | ₩13,514 | ₩14,714 | ₩13,393 | ₩13,990 | +3.52% | 563.3만 |
|---|
| 2026.06.11 | ₩12,461 | ₩13,353 | ₩12,233 | ₩13,266 | +6.46% | 553.1만 |
|---|
| 2026.06.10 | ₩12,917 | ₩12,997 | ₩12,246 | ₩12,407 | -3.95% | 488.4만 |
|---|
| 2026.06.09 | ₩14,821 | ₩14,889 | ₩12,340 | ₩12,917 | -12.85% | 653.1만 |
|---|
| 2026.06.08 | ₩14,821 | ₩15,345 | ₩14,479 | ₩14,593 | -1.54% | 485.9만 |
|---|
| 2026.06.05 | ₩16,579 | ₩16,753 | ₩14,117 | ₩14,500 | -12.54% | 706.2만 |
|---|
| 2026.06.04 | ₩16,149 | ₩17,155 | ₩15,995 | ₩17,129 | +6.06% | 430.2만 |
|---|
| 2026.06.03 | ₩16,498 | ₩17,189 | ₩16,190 | ₩16,619 | +0.73% | 355.4만 |
|---|
| 2026.06.02 | ₩16,418 | ₩16,901 | ₩16,116 | ₩16,713 | +1.80% | 561.9만 |
|---|
| 2026.06.01 | ₩16,444 | ₩16,605 | ₩15,862 | ₩16,337 | -0.65% | 378.9만 |
|---|
| 2026.05.29 | ₩16,988 | ₩17,678 | ₩15,935 | ₩16,699 | -1.70% | 605.4만 |
|---|
| 2026.05.28 | ₩16,029 | ₩16,599 | ₩15,854 | ₩16,364 | +2.09% | 590.2만 |
|---|
| 2026.05.27 | ₩14,473 | ₩16,766 | ₩14,250 | ₩16,257 | +12.33% | 973.2만 |
|---|
| 2026.05.26 | ₩13,963 | ₩14,855 | ₩13,681 | ₩14,513 | +3.94% | 639.5만 |
|---|
| 2026.05.22 | ₩13,011 | ₩13,655 | ₩12,622 | ₩13,292 | +2.16% | 438.5만 |
|---|
| 2026.05.21 | ₩12,783 | ₩13,212 | ₩12,622 | ₩12,810 | +0.21% | 512.8만 |
|---|
| 2026.05.20 | ₩12,642 | ₩13,038 | ₩12,139 | ₩12,977 | +2.65% | 396.7만 |
|---|
| 2026.05.19 | ₩12,595 | ₩12,769 | ₩12,045 | ₩12,447 | -1.17% | 389.7만 |
|---|
| 2026.05.18 | ₩13,681 | ₩13,754 | ₩12,756 | ₩12,957 | -5.29% | 541.9만 |
|---|
| 2026.05.15 | ₩12,199 | ₩14,084 | ₩11,871 | ₩13,856 | +13.58% | 1139.9만 |
|---|
| 2026.05.14 | ₩12,152 | ₩12,608 | ₩11,696 | ₩12,447 | +2.43% | 411.8만 |
|---|
| 2026.05.13 | ₩12,072 | ₩12,669 | ₩11,750 | ₩12,219 | +1.22% | 565.9만 |
|---|
| 2026.05.12 | ₩12,246 | ₩12,260 | ₩11,267 | ₩11,576 | -5.48% | 480.9만 |
|---|
| 2026.05.11 | ₩11,750 | ₩12,917 | ₩11,736 | ₩12,501 | +6.39% | 583만 |
|---|
| 2026.05.08 | ₩10,744 | ₩12,032 | ₩10,744 | ₩11,857 | +10.36% | 852.7만 |
|---|
| 2026.05.07 | ₩11,374 | ₩11,508 | ₩10,362 | ₩10,516 | -7.55% | 647.7만 |
|---|
| 2026.05.06 | ₩11,302 | ₩11,515 | ₩10,650 | ₩11,173 | -1.14% | 673.4만 |
|---|
| 2026.05.05 | ₩12,380 | ₩12,501 | ₩10,449 | ₩10,905 | -11.92% | 1082.6만 |
|---|
| 2026.05.04 | ₩10,932 | ₩11,220 | ₩10,684 | ₩11,093 | +1.47% | 764.1만 |
|---|
| 2026.05.01 | ₩10,650 | ₩11,086 | ₩10,583 | ₩10,945 | +2.77% | 327.2만 |
|---|
| 2026.04.30 | ₩10,020 | ₩10,690 | ₩9,979 | ₩10,650 | +6.29% | 378.2만 |
|---|
| 2026.04.29 | ₩10,261 | ₩10,382 | ₩9,631 | ₩9,845 | -4.05% | 287.6만 |
|---|
| 2026.04.28 | ₩10,248 | ₩10,399 | ₩10,060 | ₩10,261 | +0.13% | 265.7만 |
|---|
| 2026.04.27 | ₩10,677 | ₩10,811 | ₩10,308 | ₩10,462 | -2.01% | 323.4만 |
|---|
| 2026.04.24 | ₩10,596 | ₩10,684 | ₩10,046 | ₩10,637 | +0.38% | 304.6만 |
|---|
| 2026.04.23 | ₩10,207 | ₩10,663 | ₩10,167 | ₩10,435 | +2.23% | 897.8만 |
|---|
| 2026.04.22 | ₩9,577 | ₩10,342 | ₩9,470 | ₩10,060 | +5.04% | 747.5만 |
|---|
| 2026.04.21 | ₩9,617 | ₩9,885 | ₩9,134 | ₩9,215 | -4.18% | 530.3만 |
|---|
| 2026.04.20 | ₩9,684 | ₩9,839 | ₩9,450 | ₩9,496 | -1.94% | 396.1만 |
|---|
| 2026.04.17 | ₩9,483 | ₩9,926 | ₩9,423 | ₩9,604 | +1.27% | 1691.8만 |
|---|
| 2026.04.16 | ₩9,590 | ₩9,671 | ₩9,000 | ₩9,282 | -3.22% | 807.3만 |
|---|
| 2026.04.15 | ₩9,389 | ₩10,248 | ₩9,389 | ₩9,698 | +3.29% | 840만 |
|---|
| 2026.04.14 | ₩9,107 | ₩9,805 | ₩8,967 | ₩9,684 | +6.33% | 579.6만 |
|---|
| 2026.04.13 | ₩9,349 | ₩9,657 | ₩8,913 | ₩8,947 | -4.30% | 483.6만 |
|---|
| 2026.04.10 | ₩9,389 | ₩9,671 | ₩9,268 | ₩9,362 | -0.29% | 330.3만 |
|---|
| 2026.04.09 | ₩9,322 | ₩9,765 | ₩9,268 | ₩9,349 | +0.29% | 404.9만 |
|---|
| 2026.04.08 | ₩9,201 | ₩9,416 | ₩9,074 | ₩9,322 | +1.31% | 570.7만 |
|---|
| 2026.04.07 | ₩8,799 | ₩8,826 | ₩8,484 | ₩8,598 | -2.29% | 284.8만 |
|---|
| 2026.04.06 | ₩9,195 | ₩9,282 | ₩8,745 | ₩8,799 | -4.30% | 251.1만 |
|---|
| 2026.04.02 | ₩8,987 | ₩9,423 | ₩8,883 | ₩9,148 | +1.79% | 529만 |
|---|
| 2026.04.01 | ₩9,121 | ₩9,329 | ₩9,014 | ₩9,255 | +1.47% | 420.9만 |
|---|
| 2026.03.31 | ₩8,383 | ₩8,879 | ₩8,370 | ₩8,826 | +5.28% | 386.5만 |
|---|
| 2026.03.30 | ₩9,014 | ₩9,121 | ₩8,383 | ₩8,383 | -6.99% | 379.2만 |
|---|
| 2026.03.27 | ₩8,544 | ₩9,081 | ₩8,531 | ₩8,879 | +3.92% | 362.8만 |
|---|
| 2026.03.26 | ₩9,067 | ₩9,215 | ₩8,611 | ₩8,678 | -4.29% | 317.3만 |
|---|
| 2026.03.25 | ₩9,362 | ₩9,570 | ₩9,222 | ₩9,268 | -1.00% | 418.8만 |
|---|
| 2026.03.24 | ₩8,330 | ₩9,268 | ₩8,276 | ₩9,188 | +10.31% | 443.6만 |
|---|
| 2026.03.23 | ₩8,209 | ₩8,584 | ₩8,195 | ₩8,370 | +1.96% | 324.6만 |
|---|
| 2026.03.20 | ₩8,102 | ₩8,316 | ₩7,954 | ₩8,182 | +0.99% | 536.1만 |
|---|
| 2026.03.19 | ₩7,780 | ₩8,122 | ₩7,686 | ₩8,102 | +4.14% | 328.3만 |
|---|
| 2026.03.18 | ₩8,276 | ₩8,339 | ₩7,941 | ₩7,981 | -3.57% | 300.7만 |
|---|
| 2026.03.17 | ₩8,316 | ₩8,410 | ₩8,041 | ₩8,276 | -0.48% | 397만 |
|---|
| 2026.03.16 | ₩8,437 | ₩8,558 | ₩8,236 | ₩8,316 | -1.43% | 295만 |
|---|
| 2026.03.13 | ₩8,236 | ₩8,584 | ₩8,014 | ₩8,222 | -0.16% | 261.8만 |
|---|
| 2026.03.12 | ₩8,182 | ₩8,759 | ₩8,061 | ₩8,209 | +0.33% | 508.4만 |
|---|
| 2026.03.11 | ₩8,343 | ₩8,933 | ₩8,262 | ₩8,410 | +0.80% | 546.6만 |
|---|
| 2026.03.10 | ₩7,820 | ₩8,497 | ₩7,793 | ₩8,410 | +7.55% | 586.1만 |
|---|
| 2026.03.09 | ₩7,538 | ₩7,793 | ₩7,283 | ₩7,713 | +2.31% | 489.8만 |
|---|
| 2026.03.06 | ₩7,632 | ₩7,860 | ₩7,525 | ₩7,659 | +0.35% | 480.3만 |
|---|
| 2026.03.05 | ₩8,169 | ₩8,169 | ₩7,605 | ₩7,847 | -3.94% | 501.4만 |
|---|
| 2026.03.04 | ₩8,075 | ₩8,450 | ₩7,981 | ₩8,236 | +1.99% | 805.1만 |
|---|
| 2026.03.03 | ₩7,525 | ₩8,128 | ₩7,444 | ₩7,927 | +5.35% | 595.4만 |
|---|
| 2026.03.02 | ₩7,666 | ₩8,202 | ₩7,600 | ₩7,994 | +4.29% | 469만 |
|---|
| 2026.02.27 | ₩8,330 | ₩8,464 | ₩7,659 | ₩7,954 | -4.51% | 1051만 |
|---|
| 2026.02.26 | ₩8,786 | ₩8,853 | ₩8,169 | ₩8,517 | -3.05% | 965.3만 |
|---|
| 2026.02.25 | ₩9,644 | ₩9,966 | ₩9,081 | ₩9,188 | -4.73% | 1353.5만 |
|---|
| 2026.02.24 | ₩11,106 | ₩11,173 | ₩9,040 | ₩9,168 | -17.45% | 2465.6만 |
|---|
| 2026.02.23 | ₩14,111 | ₩14,292 | ₩13,145 | ₩13,279 | -5.89% | 628.3만 |
|---|
| 2026.02.20 | ₩13,641 | ₩14,352 | ₩13,427 | ₩14,231 | +4.33% | 378.8만 |
|---|
| 2026.02.19 | ₩14,164 | ₩14,434 | ₩13,561 | ₩13,668 | -3.50% | 389.2만 |
|---|
| 2026.02.18 | ₩14,325 | ₩14,962 | ₩13,956 | ₩14,392 | +0.47% | 325.7만 |
|---|
| 2026.02.17 | ₩13,735 | ₩14,634 | ₩13,413 | ₩14,352 | +4.49% | 402.5만 |
|---|
| 2026.02.13 | ₩12,850 | ₩13,956 | ₩12,742 | ₩13,735 | +6.89% | 246.9만 |
|---|
| 2026.02.12 | ₩13,292 | ₩13,480 | ₩12,675 | ₩12,957 | -2.52% | 366.1만 |
|---|
| 2026.02.11 | ₩14,070 | ₩14,084 | ₩12,528 | ₩13,131 | -6.67% | 434만 |
|---|
| 2026.02.10 | ₩14,030 | ₩14,097 | ₩13,333 | ₩13,762 | -1.91% | 368.4만 |
|---|
| 2026.02.09 | ₩13,950 | ₩14,432 | ₩13,641 | ₩13,950 | 0.00% | 498.9만 |
|---|
| 2026.02.06 | ₩13,453 | ₩13,976 | ₩13,319 | ₩13,802 | +2.59% | 521.9만 |
|---|
| 2026.02.05 | ₩13,038 | ₩13,413 | ₩12,541 | ₩12,944 | -0.72% | 458.4만 |
|---|
| 2026.02.04 | ₩13,829 | ₩13,923 | ₩12,481 | ₩13,655 | -1.26% | 581.2만 |
|---|
| 2026.02.03 | ₩12,635 | ₩13,447 | ₩12,501 | ₩13,427 | +6.26% | 439.9만 |
|---|
| 2026.02.02 | ₩12,514 | ₩12,957 | ₩12,139 | ₩12,501 | -0.11% | 253.2만 |
|---|
| 2026.01.30 | ₩13,353 | ₩13,668 | ₩12,488 | ₩12,662 | -5.17% | 348.9만 |
|---|
| 2026.01.29 | ₩13,520 | ₩13,628 | ₩12,682 | ₩13,440 | -0.60% | 539.9만 |
|---|
| 2026.01.28 | ₩13,198 | ₩13,909 | ₩12,903 | ₩13,614 | +3.15% | 444.8만 |
|---|
| 2026.01.27 | ₩12,555 | ₩12,977 | ₩12,347 | ₩12,836 | +2.24% | 299.4만 |
|---|
| 2026.01.26 | ₩12,233 | ₩12,843 | ₩11,964 | ₩12,434 | +1.64% | 239.3만 |
|---|
| 2026.01.23 | ₩12,957 | ₩13,198 | ₩12,300 | ₩12,367 | -4.55% | 363만 |
|---|
| 2026.01.22 | ₩12,474 | ₩13,172 | ₩12,474 | ₩12,957 | +3.87% | 387.5만 |
|---|
| 2026.01.21 | ₩12,434 | ₩12,608 | ₩11,683 | ₩12,139 | -2.37% | 399.3만 |
|---|
| 2026.01.20 | ₩11,884 | ₩12,474 | ₩11,374 | ₩12,353 | +3.95% | 422.1만 |
|---|
| 2026.01.16 | ₩12,649 | ₩12,783 | ₩12,367 | ₩12,434 | -1.70% | 604만 |
|---|
| 2026.01.15 | ₩12,581 | ₩13,225 | ₩12,528 | ₩12,568 | -0.11% | 551.5만 |
|---|
| 2026.01.14 | ₩12,917 | ₩12,970 | ₩12,166 | ₩12,260 | -5.09% | 278.1만 |
|---|
| 2026.01.13 | ₩13,024 | ₩13,487 | ₩12,756 | ₩12,944 | -0.62% | 333.2만 |
|---|
| 2026.01.12 | ₩11,468 | ₩13,051 | ₩11,448 | ₩12,903 | +12.51% | 577.2만 |
|---|
| 2026.01.09 | ₩11,777 | ₩11,871 | ₩11,341 | ₩11,616 | -1.37% | 360.1만 |
|---|
| 2026.01.08 | ₩11,723 | ₩12,166 | ₩11,488 | ₩11,535 | -1.60% | 294.6만 |
|---|
| 2026.01.07 | ₩12,421 | ₩12,421 | ₩11,461 | ₩11,857 | -4.54% | 410.1만 |
|---|
| 2026.01.06 | ₩11,924 | ₩12,702 | ₩11,911 | ₩12,394 | +3.94% | 345만 |
|---|
| 2026.01.05 | ₩12,474 | ₩12,488 | ₩11,428 | ₩11,924 | -4.41% | 325.9만 |
|---|
| 2026.01.02 | ₩11,629 | ₩12,273 | ₩11,616 | ₩12,193 | +4.84% | 215.6만 |
|---|
| 2025.12.31 | ₩11,522 | ₩11,569 | ₩11,310 | ₩11,401 | -1.05% | 172.4만 |
|---|
| 2025.12.30 | ₩12,032 | ₩12,072 | ₩11,475 | ₩11,495 | -4.46% | 211만 |
|---|
| 2025.12.29 | ₩12,085 | ₩12,340 | ₩11,804 | ₩12,018 | -0.55% | 199.2만 |
|---|
| 2025.12.26 | ₩12,286 | ₩12,407 | ₩12,045 | ₩12,353 | +0.55% | 143.3만 |
|---|
| 2025.12.24 | ₩12,246 | ₩12,360 | ₩12,078 | ₩12,327 | +0.66% | 117.1만 |
|---|
| 2025.12.23 | ₩12,353 | ₩12,474 | ₩11,938 | ₩12,219 | -1.09% | 290.2만 |
|---|
| 2025.12.22 | ₩12,172 | ₩12,863 | ₩11,998 | ₩12,501 | +2.70% | 369.7만 |
|---|
| 2025.12.19 | ₩11,589 | ₩12,119 | ₩11,529 | ₩12,018 | +3.70% | 584.4만 |
|---|
| 2025.12.18 | ₩11,683 | ₩11,951 | ₩11,402 | ₩11,589 | -0.80% | 359.1만 |
|---|
| 2025.12.17 | ₩11,482 | ₩11,897 | ₩11,066 | ₩11,294 | -1.64% | 460.3만 |
|---|
| 2025.12.16 | ₩10,561 | ₩11,561 | ₩10,561 | ₩11,455 | +8.46% | 489.2만 |
|---|
| 2025.12.15 | ₩12,105 | ₩12,105 | ₩11,562 | ₩11,629 | -3.93% | 393.4만 |
|---|
| 2025.12.12 | ₩12,769 | ₩12,850 | ₩11,133 | ₩11,871 | -7.04% | 738.8만 |
|---|
| 2025.12.11 | ₩11,334 | ₩13,091 | ₩11,146 | ₩12,863 | +13.49% | 668.6만 |
|---|
| 2025.12.10 | ₩10,838 | ₩11,964 | ₩10,704 | ₩11,535 | +6.44% | 568.5만 |
|---|
| 2025.12.09 | ₩10,704 | ₩11,146 | ₩10,637 | ₩10,838 | +1.25% | 270.2만 |
|---|
| 2025.12.08 | ₩10,771 | ₩10,956 | ₩10,308 | ₩10,757 | -0.12% | 362.8만 |
|---|
| 2025.12.05 | ₩10,556 | ₩10,912 | ₩10,462 | ₩10,771 | +2.03% | 353.2만 |
|---|
| 2025.12.04 | ₩10,113 | ₩10,744 | ₩10,073 | ₩10,637 | +5.17% | 290.9만 |
|---|
| 2025.12.03 | ₩10,462 | ₩10,476 | ₩10,046 | ₩10,207 | -2.44% | 341.2만 |
|---|
| 2025.12.02 | ₩10,677 | ₩10,713 | ₩10,415 | ₩10,489 | -1.76% | 345.4만 |
|---|
| 2025.12.01 | ₩10,932 | ₩10,938 | ₩10,469 | ₩10,502 | -3.93% | 359.1만 |
|---|
| 2025.11.28 | ₩10,985 | ₩11,294 | ₩10,744 | ₩11,254 | +2.44% | 201.2만 |
|---|
| 2025.11.26 | ₩10,972 | ₩11,113 | ₩10,657 | ₩10,959 | -0.12% | 350.5만 |
|---|
| 2025.11.25 | ₩10,502 | ₩10,965 | ₩10,172 | ₩10,891 | +3.70% | 348.2만 |
|---|
| 2025.11.24 | ₩10,529 | ₩10,610 | ₩10,288 | ₩10,409 | -1.15% | 350.9만 |
|---|
| 2025.11.21 | ₩10,060 | ₩10,523 | ₩9,711 | ₩10,489 | +4.27% | 650.4만 |
|---|
| 2025.11.20 | ₩11,254 | ₩11,388 | ₩9,966 | ₩10,006 | -11.08% | 516.5만 |
|---|
| 2025.11.19 | ₩10,757 | ₩11,254 | ₩10,730 | ₩10,851 | +0.87% | 408.4만 |
|---|
| 2025.11.18 | ₩10,449 | ₩11,052 | ₩10,409 | ₩10,704 | +2.44% | 547.6만 |
|---|
| 2025.11.17 | ₩11,119 | ₩11,428 | ₩10,549 | ₩10,663 | -4.10% | 435.2만 |
|---|
| 2025.11.14 | ₩10,462 | ₩11,368 | ₩10,261 | ₩11,260 | +7.63% | 552.4만 |
|---|
| 2025.11.13 | ₩11,857 | ₩11,924 | ₩10,777 | ₩10,838 | -8.60% | 450.7만 |
|---|
| 2025.11.12 | ₩12,139 | ₩12,206 | ₩10,988 | ₩11,978 | -1.33% | 885.4만 |
|---|
| 2025.11.11 | ₩12,541 | ₩12,595 | ₩11,415 | ₩11,978 | -4.49% | 660.5만 |
|---|
| 2025.11.10 | ₩12,796 | ₩13,400 | ₩12,474 | ₩12,595 | -1.57% | 518.6만 |
|---|
| 2025.11.07 | ₩11,911 | ₩12,193 | ₩11,508 | ₩12,179 | +2.25% | 465.8만 |
|---|
| 2025.11.06 | ₩12,514 | ₩13,447 | ₩12,233 | ₩12,273 | -1.93% | 628.7만 |
|---|
| 2025.11.05 | ₩12,528 | ₩13,098 | ₩12,206 | ₩12,514 | -0.11% | 876.3만 |
|---|
| 2025.11.04 | ₩12,273 | ₩13,802 | ₩11,582 | ₩12,394 | +0.98% | 1435.4만 |
|---|
| 2025.11.03 | ₩14,218 | ₩14,520 | ₩13,815 | ₩13,869 | -2.45% | 800.5만 |
|---|
| 2025.10.31 | ₩13,641 | ₩14,137 | ₩13,641 | ₩14,097 | +3.34% | 474.4만 |
|---|
| 2025.10.30 | ₩13,883 | ₩14,137 | ₩13,467 | ₩13,601 | -2.03% | 567.9만 |
|---|
| 2025.10.29 | ₩14,318 | ₩15,237 | ₩14,137 | ₩14,245 | -0.52% | 761.8만 |
|---|
| 2025.10.28 | ₩14,097 | ₩14,432 | ₩13,748 | ₩14,124 | +0.19% | 558.2만 |
|---|
| 2025.10.27 | ₩14,795 | ₩14,795 | ₩13,970 | ₩14,137 | -4.44% | 447.2만 |
|---|
| 2025.10.24 | ₩14,607 | ₩14,815 | ₩13,923 | ₩14,419 | -1.29% | 864.7만 |
|---|
| 2025.10.23 | ₩13,306 | ₩13,990 | ₩13,279 | ₩13,849 | +4.08% | 679.8만 |
|---|
| 2025.10.22 | ₩14,365 | ₩14,365 | ₩12,830 | ₩13,333 | -7.19% | 749.5만 |
|---|
| 2025.10.21 | ₩14,111 | ₩14,466 | ₩13,789 | ₩14,057 | -0.38% | 568.3만 |
|---|
| 2025.10.20 | ₩13,608 | ₩14,419 | ₩13,608 | ₩14,137 | +3.89% | 497.8만 |
|---|
| 2025.10.17 | ₩13,266 | ₩13,601 | ₩12,838 | ₩13,346 | +0.61% | 1771.1만 |
|---|
| 2025.10.16 | ₩14,446 | ₩14,721 | ₩13,561 | ₩13,587 | -5.94% | 1043.8만 |
|---|
| 2025.10.15 | ₩15,170 | ₩15,170 | ₩13,373 | ₩14,553 | -4.07% | 1172.4만 |
|---|
| 2025.10.14 | ₩12,233 | ₩14,265 | ₩11,790 | ₩13,587 | +11.07% | 995.5만 |
|---|
| 2025.10.13 | ₩12,179 | ₩12,662 | ₩11,944 | ₩12,407 | +1.87% | 953.8만 |
|---|
| 2025.10.10 | ₩12,340 | ₩12,635 | ₩11,636 | ₩11,750 | -4.78% | 1180.6만 |
|---|