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 | ₩11,424 | ₩11,820 | ₩11,129 | ₩11,719 | +2.58% | 381.8만 |
| 2026.10.08 | ₩11,250 | ₩11,398 | ₩10,821 | ₩11,290 | +0.36% | 478.3만 |
| 2026.10.07 | ₩11,264 | ₩11,344 | ₩11,009 | ₩11,250 | -0.12% | 583.9만 |
| 2026.10.06 | ₩10,955 | ₩11,492 | ₩10,861 | ₩11,384 | +3.92% | 329.6만 |
| 2026.10.05 | ₩11,089 | ₩11,089 | ₩10,607 | ₩10,928 | -1.45% | 300.8만 |
| 2026.10.02 | ₩11,116 | ₩11,438 | ₩10,888 | ₩11,129 | +0.12% | 384.5만 |
| 2026.10.01 | ₩10,834 | ₩11,083 | ₩10,432 | ₩10,902 | +0.62% | 394.2만 |
| 2026.09.30 | ₩10,553 | ₩10,928 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,861 |
| +2.92% |
| 501.8만 |
| 2026.09.29 | ₩10,164 | ₩10,513 | ₩9,975 | ₩10,419 | +2.51% | 468만 |
|---|
| 2026.09.28 | ₩9,869 | ₩10,084 | ₩9,775 | ₩9,949 | +0.82% | 274.6만 |
|---|
| 2026.09.25 | ₩10,124 | ₩10,379 | ₩10,003 | ₩10,017 | -1.06% | 262.2만 |
|---|
| 2026.09.24 | ₩10,124 | ₩10,171 | ₩9,735 | ₩9,990 | -1.32% | 340만 |
|---|
| 2026.09.23 | ₩10,928 | ₩10,928 | ₩10,137 | ₩10,338 | -5.40% | 457.2만 |
|---|
| 2026.09.22 | ₩10,633 | ₩11,049 | ₩10,432 | ₩10,928 | +2.77% | 472.3만 |
|---|
| 2026.09.21 | ₩10,338 | ₩10,553 | ₩9,949 | ₩10,506 | +1.62% | 300.7만 |
|---|
| 2026.09.18 | ₩10,244 | ₩10,446 | ₩9,735 | ₩10,191 | -0.52% | 679.7만 |
|---|
| 2026.09.17 | ₩9,494 | ₩10,291 | ₩9,480 | ₩10,258 | +8.05% | 582만 |
|---|
| 2026.09.16 | ₩9,614 | ₩9,614 | ₩8,997 | ₩9,145 | -4.88% | 375.2만 |
|---|
| 2026.09.15 | ₩9,440 | ₩9,775 | ₩9,386 | ₩9,467 | +0.28% | 371.4만 |
|---|
| 2026.09.14 | ₩9,158 | ₩9,735 | ₩9,051 | ₩9,453 | +3.22% | 560.1만 |
|---|
| 2026.09.11 | ₩9,587 | ₩9,990 | ₩9,413 | ₩9,789 | +2.10% | 363.7만 |
|---|
| 2026.09.10 | ₩9,252 | ₩9,675 | ₩9,105 | ₩9,534 | +3.04% | 497.8만 |
|---|
| 2026.09.09 | ₩9,949 | ₩10,177 | ₩9,386 | ₩9,467 | -4.85% | 343.5만 |
|---|
| 2026.09.08 | ₩9,587 | ₩10,271 | ₩9,575 | ₩9,949 | +3.78% | 437.8만 |
|---|
| 2026.09.04 | ₩9,427 | ₩9,695 | ₩9,359 | ₩9,561 | +1.42% | 446.9만 |
|---|
| 2026.09.03 | ₩8,997 | ₩9,507 | ₩8,877 | ₩9,427 | +4.77% | 382만 |
|---|
| 2026.09.02 | ₩8,930 | ₩9,106 | ₩8,863 | ₩9,011 | +0.90% | 548만 |
|---|
| 2026.09.01 | ₩8,971 | ₩9,225 | ₩8,944 | ₩8,984 | +0.15% | 400.2만 |
|---|
| 2026.08.31 | ₩9,574 | ₩9,587 | ₩9,132 | ₩9,279 | -3.08% | 395.7만 |
|---|
| 2026.08.28 | ₩10,057 | ₩10,124 | ₩9,480 | ₩9,574 | -4.80% | 301.9만 |
|---|
| 2026.08.27 | ₩10,017 | ₩10,177 | ₩9,822 | ₩9,949 | -0.67% | 345.1만 |
|---|
| 2026.08.26 | ₩9,292 | ₩9,936 | ₩9,091 | ₩9,802 | +5.48% | 882.5만 |
|---|
| 2026.08.25 | ₩9,520 | ₩9,695 | ₩9,185 | ₩9,239 | -2.96% | 564만 |
|---|
| 2026.08.24 | ₩9,440 | ₩9,520 | ₩9,091 | ₩9,118 | -3.41% | 513.9만 |
|---|
| 2026.08.21 | ₩10,003 | ₩10,003 | ₩9,440 | ₩9,514 | -4.89% | 738.4만 |
|---|
| 2026.08.20 | ₩10,486 | ₩10,647 | ₩9,581 | ₩9,889 | -5.69% | 672.3만 |
|---|
| 2026.08.19 | ₩10,365 | ₩10,687 | ₩10,151 | ₩10,660 | +2.85% | 372.7만 |
|---|
| 2026.08.18 | ₩10,902 | ₩11,022 | ₩10,271 | ₩10,298 | -5.54% | 571.7만 |
|---|
| 2026.08.17 | ₩11,357 | ₩11,357 | ₩10,821 | ₩11,036 | -2.83% | 309.1만 |
|---|
| 2026.08.14 | ₩10,942 | ₩11,592 | ₩10,922 | ₩11,331 | +3.55% | 363.8만 |
|---|
| 2026.08.13 | ₩11,103 | ₩11,237 | ₩10,834 | ₩10,915 | -1.69% | 321.4만 |
|---|
| 2026.08.12 | ₩12,014 | ₩12,135 | ₩10,935 | ₩11,183 | -6.92% | 447.3만 |
|---|
| 2026.08.11 | ₩11,652 | ₩11,914 | ₩11,465 | ₩11,706 | +0.46% | 286.2만 |
|---|
| 2026.08.10 | ₩11,974 | ₩12,041 | ₩11,398 | ₩11,478 | -4.14% | 269.6만 |
|---|
| 2026.08.07 | ₩11,572 | ₩12,095 | ₩10,955 | ₩11,974 | +3.48% | 459.6만 |
|---|
| 2026.08.06 | ₩11,277 | ₩11,673 | ₩10,888 | ₩11,532 | +2.26% | 636.3만 |
|---|
| 2026.08.05 | ₩12,229 | ₩12,417 | ₩11,532 | ₩11,639 | -4.82% | 867.2만 |
|---|
| 2026.08.04 | ₩12,135 | ₩12,926 | ₩11,525 | ₩12,363 | +1.88% | 1390.4만 |
|---|
| 2026.08.03 | ₩11,800 | ₩12,779 | ₩11,693 | ₩12,564 | +6.48% | 1015.5만 |
|---|
| 2026.07.31 | ₩12,454 | ₩12,454 | ₩11,605 | ₩11,719 | -5.90% | 414.7만 |
|---|
| 2026.07.30 | ₩11,270 | ₩12,041 | ₩11,162 | ₩11,934 | +5.89% | 479.4만 |
|---|
| 2026.07.29 | ₩11,572 | ₩11,666 | ₩10,506 | ₩10,647 | -8.00% | 614.9만 |
|---|
| 2026.07.28 | ₩12,108 | ₩12,122 | ₩11,129 | ₩11,451 | -5.43% | 516.6만 |
|---|
| 2026.07.27 | ₩12,591 | ₩12,618 | ₩11,833 | ₩12,584 | -0.05% | 402.2만 |
|---|
| 2026.07.24 | ₩13,288 | ₩13,349 | ₩12,403 | ₩12,591 | -5.25% | 331만 |
|---|
| 2026.07.23 | ₩13,677 | ₩14,214 | ₩13,067 | ₩13,262 | -3.04% | 343.6만 |
|---|
| 2026.07.22 | ₩13,382 | ₩14,113 | ₩13,369 | ₩13,986 | +4.51% | 477.3만 |
|---|
| 2026.07.21 | ₩13,624 | ₩13,965 | ₩13,020 | ₩13,919 | +2.17% | 369.8만 |
|---|
| 2026.07.20 | ₩13,838 | ₩13,986 | ₩12,879 | ₩12,899 | -6.78% | 599.5만 |
|---|
| 2026.07.17 | ₩13,691 | ₩14,506 | ₩13,624 | ₩13,811 | +0.88% | 1442.3만 |
|---|
| 2026.07.16 | ₩15,005 | ₩15,152 | ₩13,657 | ₩14,126 | -5.85% | 552.1만 |
|---|
| 2026.07.15 | ₩14,938 | ₩15,670 | ₩14,656 | ₩15,420 | +3.23% | 766.9만 |
|---|
| 2026.07.14 | ₩13,302 | ₩14,468 | ₩13,275 | ₩14,428 | +8.47% | 505.1만 |
|---|
| 2026.07.13 | ₩13,168 | ₩13,382 | ₩12,524 | ₩12,604 | -4.28% | 467.9만 |
|---|
| 2026.07.10 | ₩13,664 | ₩13,731 | ₩13,168 | ₩13,436 | -1.67% | 280.2만 |
|---|
| 2026.07.09 | ₩13,516 | ₩13,885 | ₩13,362 | ₩13,516 | 0.00% | 297.1만 |
|---|
| 2026.07.08 | ₩13,208 | ₩13,637 | ₩12,873 | ₩13,107 | -0.76% | 500.1만 |
|---|
| 2026.07.07 | ₩13,811 | ₩13,919 | ₩12,712 | ₩13,463 | -2.52% | 689.9만 |
|---|
| 2026.07.06 | ₩13,570 | ₩14,555 | ₩13,510 | ₩14,187 | +4.55% | 510.2만 |
|---|
| 2026.07.02 | ₩13,396 | ₩14,576 | ₩12,819 | ₩13,342 | -0.40% | 829.1만 |
|---|
| 2026.07.01 | ₩12,967 | ₩14,354 | ₩12,953 | ₩13,570 | +4.65% | 547.1만 |
|---|
| 2026.06.30 | ₩13,020 | ₩13,650 | ₩12,873 | ₩13,275 | +1.96% | 420만 |
|---|
| 2026.06.29 | ₩12,323 | ₩12,739 | ₩11,659 | ₩12,457 | +1.09% | 637.3만 |
|---|
| 2026.06.26 | ₩12,819 | ₩12,980 | ₩11,981 | ₩12,068 | -5.86% | 1059.8만 |
|---|
| 2026.06.25 | ₩13,932 | ₩14,173 | ₩12,739 | ₩13,221 | -5.10% | 422.8만 |
|---|
| 2026.06.24 | ₩13,892 | ₩14,133 | ₩13,315 | ₩13,677 | -1.54% | 823.2만 |
|---|
| 2026.06.23 | ₩13,717 | ₩14,562 | ₩13,583 | ₩13,784 | +0.49% | 450.8만 |
|---|
| 2026.06.22 | ₩14,079 | ₩15,139 | ₩14,066 | ₩14,669 | +4.19% | 493.9만 |
|---|
| 2026.06.18 | ₩13,114 | ₩14,254 | ₩12,672 | ₩13,972 | +6.54% | 876.5만 |
|---|
| 2026.06.17 | ₩13,181 | ₩13,898 | ₩12,611 | ₩12,658 | -3.97% | 683.3만 |
|---|
| 2026.06.16 | ₩13,724 | ₩14,106 | ₩13,315 | ₩13,355 | -2.69% | 418만 |
|---|
| 2026.06.15 | ₩14,441 | ₩14,509 | ₩13,483 | ₩13,811 | -4.36% | 381.7만 |
|---|
| 2026.06.12 | ₩13,510 | ₩14,710 | ₩13,389 | ₩13,986 | +3.52% | 563.3만 |
|---|
| 2026.06.11 | ₩12,457 | ₩13,349 | ₩12,229 | ₩13,262 | +6.46% | 553.1만 |
|---|
| 2026.06.10 | ₩12,913 | ₩12,993 | ₩12,242 | ₩12,403 | -3.95% | 488.4만 |
|---|
| 2026.06.09 | ₩14,817 | ₩14,884 | ₩12,336 | ₩12,913 | -12.85% | 653.1만 |
|---|
| 2026.06.08 | ₩14,817 | ₩15,340 | ₩14,475 | ₩14,589 | -1.54% | 485.9만 |
|---|
| 2026.06.05 | ₩16,574 | ₩16,748 | ₩14,113 | ₩14,495 | -12.54% | 706.2만 |
|---|
| 2026.06.04 | ₩16,144 | ₩17,150 | ₩15,990 | ₩17,123 | +6.06% | 430.2만 |
|---|
| 2026.06.03 | ₩16,493 | ₩17,184 | ₩16,185 | ₩16,614 | +0.73% | 355.4만 |
|---|
| 2026.06.02 | ₩16,413 | ₩16,895 | ₩16,111 | ₩16,708 | +1.80% | 561.9만 |
|---|
| 2026.06.01 | ₩16,439 | ₩16,600 | ₩15,857 | ₩16,332 | -0.65% | 378.9만 |
|---|
| 2026.05.29 | ₩16,982 | ₩17,673 | ₩15,930 | ₩16,694 | -1.70% | 605.4만 |
|---|
| 2026.05.28 | ₩16,024 | ₩16,594 | ₩15,849 | ₩16,359 | +2.09% | 590.2만 |
|---|
| 2026.05.27 | ₩14,468 | ₩16,761 | ₩14,246 | ₩16,252 | +12.33% | 973.2만 |
|---|
| 2026.05.26 | ₩13,959 | ₩14,850 | ₩13,677 | ₩14,509 | +3.94% | 639.5만 |
|---|
| 2026.05.22 | ₩13,007 | ₩13,650 | ₩12,618 | ₩13,288 | +2.16% | 438.5만 |
|---|
| 2026.05.21 | ₩12,779 | ₩13,208 | ₩12,618 | ₩12,806 | +0.21% | 512.8만 |
|---|
| 2026.05.20 | ₩12,638 | ₩13,034 | ₩12,135 | ₩12,973 | +2.65% | 396.7만 |
|---|
| 2026.05.19 | ₩12,591 | ₩12,765 | ₩12,041 | ₩12,444 | -1.17% | 389.7만 |
|---|
| 2026.05.18 | ₩13,677 | ₩13,750 | ₩12,752 | ₩12,953 | -5.29% | 541.9만 |
|---|
| 2026.05.15 | ₩12,195 | ₩14,079 | ₩11,867 | ₩13,851 | +13.58% | 1139.9만 |
|---|
| 2026.05.14 | ₩12,149 | ₩12,604 | ₩11,693 | ₩12,444 | +2.43% | 411.8만 |
|---|
| 2026.05.13 | ₩12,068 | ₩12,665 | ₩11,746 | ₩12,216 | +1.22% | 565.9만 |
|---|
| 2026.05.12 | ₩12,242 | ₩12,256 | ₩11,264 | ₩11,572 | -5.48% | 480.9만 |
|---|
| 2026.05.11 | ₩11,746 | ₩12,913 | ₩11,733 | ₩12,497 | +6.39% | 583만 |
|---|
| 2026.05.08 | ₩10,741 | ₩12,028 | ₩10,741 | ₩11,854 | +10.36% | 852.7만 |
|---|
| 2026.05.07 | ₩11,371 | ₩11,505 | ₩10,358 | ₩10,513 | -7.55% | 647.7만 |
|---|
| 2026.05.06 | ₩11,298 | ₩11,512 | ₩10,647 | ₩11,170 | -1.14% | 673.4만 |
|---|
| 2026.05.05 | ₩12,377 | ₩12,497 | ₩10,446 | ₩10,902 | -11.92% | 1082.6만 |
|---|
| 2026.05.04 | ₩10,928 | ₩11,217 | ₩10,680 | ₩11,089 | +1.47% | 764.1만 |
|---|
| 2026.05.01 | ₩10,647 | ₩11,083 | ₩10,580 | ₩10,942 | +2.77% | 327.2만 |
|---|
| 2026.04.30 | ₩10,017 | ₩10,687 | ₩9,976 | ₩10,647 | +6.29% | 378.2만 |
|---|
| 2026.04.29 | ₩10,258 | ₩10,379 | ₩9,628 | ₩9,842 | -4.05% | 287.6만 |
|---|
| 2026.04.28 | ₩10,244 | ₩10,396 | ₩10,057 | ₩10,258 | +0.13% | 265.7만 |
|---|
| 2026.04.27 | ₩10,674 | ₩10,808 | ₩10,305 | ₩10,459 | -2.01% | 323.4만 |
|---|
| 2026.04.24 | ₩10,593 | ₩10,680 | ₩10,043 | ₩10,633 | +0.38% | 304.6만 |
|---|
| 2026.04.23 | ₩10,204 | ₩10,660 | ₩10,164 | ₩10,432 | +2.23% | 897.8만 |
|---|
| 2026.04.22 | ₩9,574 | ₩10,338 | ₩9,467 | ₩10,057 | +5.04% | 747.5만 |
|---|
| 2026.04.21 | ₩9,614 | ₩9,882 | ₩9,132 | ₩9,212 | -4.18% | 530.3만 |
|---|
| 2026.04.20 | ₩9,681 | ₩9,836 | ₩9,447 | ₩9,494 | -1.94% | 396.1만 |
|---|
| 2026.04.17 | ₩9,480 | ₩9,923 | ₩9,420 | ₩9,601 | +1.27% | 1691.8만 |
|---|
| 2026.04.16 | ₩9,587 | ₩9,668 | ₩8,997 | ₩9,279 | -3.22% | 807.3만 |
|---|
| 2026.04.15 | ₩9,386 | ₩10,244 | ₩9,386 | ₩9,695 | +3.29% | 840만 |
|---|
| 2026.04.14 | ₩9,105 | ₩9,802 | ₩8,964 | ₩9,681 | +6.33% | 579.6만 |
|---|
| 2026.04.13 | ₩9,346 | ₩9,654 | ₩8,910 | ₩8,944 | -4.30% | 483.6만 |
|---|
| 2026.04.10 | ₩9,386 | ₩9,668 | ₩9,266 | ₩9,359 | -0.29% | 330.3만 |
|---|
| 2026.04.09 | ₩9,319 | ₩9,762 | ₩9,266 | ₩9,346 | +0.29% | 404.9만 |
|---|
| 2026.04.08 | ₩9,199 | ₩9,413 | ₩9,071 | ₩9,319 | +1.31% | 570.7만 |
|---|
| 2026.04.07 | ₩8,796 | ₩8,823 | ₩8,481 | ₩8,595 | -2.29% | 284.8만 |
|---|
| 2026.04.06 | ₩9,192 | ₩9,279 | ₩8,743 | ₩8,796 | -4.30% | 251.1만 |
|---|
| 2026.04.02 | ₩8,984 | ₩9,420 | ₩8,881 | ₩9,145 | +1.79% | 529만 |
|---|
| 2026.04.01 | ₩9,118 | ₩9,326 | ₩9,011 | ₩9,252 | +1.47% | 420.9만 |
|---|
| 2026.03.31 | ₩8,381 | ₩8,877 | ₩8,367 | ₩8,823 | +5.28% | 386.5만 |
|---|
| 2026.03.30 | ₩9,011 | ₩9,118 | ₩8,381 | ₩8,381 | -6.99% | 379.2만 |
|---|
| 2026.03.27 | ₩8,542 | ₩9,078 | ₩8,528 | ₩8,877 | +3.92% | 362.8만 |
|---|
| 2026.03.26 | ₩9,064 | ₩9,212 | ₩8,609 | ₩8,676 | -4.29% | 317.3만 |
|---|
| 2026.03.25 | ₩9,359 | ₩9,567 | ₩9,219 | ₩9,266 | -1.00% | 418.8만 |
|---|
| 2026.03.24 | ₩8,327 | ₩9,266 | ₩8,273 | ₩9,185 | +10.31% | 443.6만 |
|---|
| 2026.03.23 | ₩8,206 | ₩8,582 | ₩8,193 | ₩8,367 | +1.96% | 324.6만 |
|---|
| 2026.03.20 | ₩8,099 | ₩8,314 | ₩7,952 | ₩8,179 | +0.99% | 536.1만 |
|---|
| 2026.03.19 | ₩7,777 | ₩8,119 | ₩7,683 | ₩8,099 | +4.14% | 328.3만 |
|---|
| 2026.03.18 | ₩8,273 | ₩8,336 | ₩7,938 | ₩7,978 | -3.57% | 300.7만 |
|---|
| 2026.03.17 | ₩8,314 | ₩8,407 | ₩8,039 | ₩8,273 | -0.48% | 397만 |
|---|
| 2026.03.16 | ₩8,434 | ₩8,555 | ₩8,233 | ₩8,314 | -1.43% | 295만 |
|---|
| 2026.03.13 | ₩8,233 | ₩8,582 | ₩8,012 | ₩8,220 | -0.16% | 261.8만 |
|---|
| 2026.03.12 | ₩8,179 | ₩8,756 | ₩8,059 | ₩8,206 | +0.33% | 508.4만 |
|---|
| 2026.03.11 | ₩8,340 | ₩8,930 | ₩8,260 | ₩8,407 | +0.80% | 546.6만 |
|---|
| 2026.03.10 | ₩7,817 | ₩8,495 | ₩7,791 | ₩8,407 | +7.55% | 586.1만 |
|---|
| 2026.03.09 | ₩7,536 | ₩7,791 | ₩7,281 | ₩7,710 | +2.31% | 489.8만 |
|---|
| 2026.03.06 | ₩7,630 | ₩7,858 | ₩7,522 | ₩7,657 | +0.35% | 480.3만 |
|---|
| 2026.03.05 | ₩8,166 | ₩8,166 | ₩7,603 | ₩7,844 | -3.94% | 501.4만 |
|---|
| 2026.03.04 | ₩8,072 | ₩8,448 | ₩7,978 | ₩8,233 | +1.99% | 805.1만 |
|---|
| 2026.03.03 | ₩7,522 | ₩8,126 | ₩7,442 | ₩7,925 | +5.35% | 595.4만 |
|---|
| 2026.03.02 | ₩7,663 | ₩8,200 | ₩7,598 | ₩7,992 | +4.29% | 469만 |
|---|
| 2026.02.27 | ₩8,327 | ₩8,461 | ₩7,657 | ₩7,952 | -4.51% | 1051만 |
|---|
| 2026.02.26 | ₩8,783 | ₩8,850 | ₩8,166 | ₩8,515 | -3.05% | 965.3만 |
|---|
| 2026.02.25 | ₩9,641 | ₩9,963 | ₩9,078 | ₩9,185 | -4.73% | 1353.5만 |
|---|
| 2026.02.24 | ₩11,103 | ₩11,170 | ₩9,038 | ₩9,165 | -17.45% | 2465.6만 |
|---|
| 2026.02.23 | ₩14,106 | ₩14,287 | ₩13,141 | ₩13,275 | -5.89% | 628.3만 |
|---|
| 2026.02.20 | ₩13,637 | ₩14,348 | ₩13,422 | ₩14,227 | +4.33% | 378.8만 |
|---|
| 2026.02.19 | ₩14,160 | ₩14,429 | ₩13,556 | ₩13,664 | -3.50% | 389.2만 |
|---|
| 2026.02.18 | ₩14,321 | ₩14,958 | ₩13,952 | ₩14,388 | +0.47% | 325.7만 |
|---|
| 2026.02.17 | ₩13,731 | ₩14,629 | ₩13,409 | ₩14,348 | +4.49% | 402.5만 |
|---|
| 2026.02.13 | ₩12,846 | ₩13,952 | ₩12,739 | ₩13,731 | +6.89% | 246.9만 |
|---|
| 2026.02.12 | ₩13,288 | ₩13,476 | ₩12,672 | ₩12,953 | -2.52% | 366.1만 |
|---|
| 2026.02.11 | ₩14,066 | ₩14,079 | ₩12,524 | ₩13,127 | -6.67% | 434만 |
|---|
| 2026.02.10 | ₩14,026 | ₩14,093 | ₩13,329 | ₩13,758 | -1.91% | 368.4만 |
|---|
| 2026.02.09 | ₩13,945 | ₩14,428 | ₩13,637 | ₩13,945 | 0.00% | 498.9만 |
|---|
| 2026.02.06 | ₩13,449 | ₩13,972 | ₩13,315 | ₩13,798 | +2.59% | 521.9만 |
|---|
| 2026.02.05 | ₩13,034 | ₩13,409 | ₩12,537 | ₩12,940 | -0.72% | 458.4만 |
|---|
| 2026.02.04 | ₩13,825 | ₩13,919 | ₩12,477 | ₩13,650 | -1.26% | 581.2만 |
|---|
| 2026.02.03 | ₩12,631 | ₩13,443 | ₩12,497 | ₩13,422 | +6.26% | 439.9만 |
|---|
| 2026.02.02 | ₩12,511 | ₩12,953 | ₩12,135 | ₩12,497 | -0.11% | 253.2만 |
|---|
| 2026.01.30 | ₩13,349 | ₩13,664 | ₩12,484 | ₩12,658 | -5.17% | 348.9만 |
|---|
| 2026.01.29 | ₩13,516 | ₩13,624 | ₩12,678 | ₩13,436 | -0.60% | 539.9만 |
|---|
| 2026.01.28 | ₩13,194 | ₩13,905 | ₩12,899 | ₩13,610 | +3.15% | 444.8만 |
|---|
| 2026.01.27 | ₩12,551 | ₩12,973 | ₩12,343 | ₩12,832 | +2.24% | 299.4만 |
|---|
| 2026.01.26 | ₩12,229 | ₩12,839 | ₩11,961 | ₩12,430 | +1.64% | 239.3만 |
|---|
| 2026.01.23 | ₩12,953 | ₩13,194 | ₩12,296 | ₩12,363 | -4.55% | 363만 |
|---|
| 2026.01.22 | ₩12,470 | ₩13,168 | ₩12,470 | ₩12,953 | +3.87% | 387.5만 |
|---|
| 2026.01.21 | ₩12,430 | ₩12,604 | ₩11,679 | ₩12,135 | -2.37% | 399.3만 |
|---|
| 2026.01.20 | ₩11,880 | ₩12,470 | ₩11,371 | ₩12,350 | +3.95% | 422.1만 |
|---|
| 2026.01.16 | ₩12,645 | ₩12,779 | ₩12,363 | ₩12,430 | -1.70% | 604만 |
|---|
| 2026.01.15 | ₩12,578 | ₩13,221 | ₩12,524 | ₩12,564 | -0.11% | 551.5만 |
|---|
| 2026.01.14 | ₩12,913 | ₩12,967 | ₩12,162 | ₩12,256 | -5.09% | 278.1만 |
|---|
| 2026.01.13 | ₩13,020 | ₩13,483 | ₩12,752 | ₩12,940 | -0.62% | 333.2만 |
|---|
| 2026.01.12 | ₩11,465 | ₩13,047 | ₩11,445 | ₩12,899 | +12.51% | 577.2만 |
|---|
| 2026.01.09 | ₩11,773 | ₩11,867 | ₩11,337 | ₩11,612 | -1.37% | 360.1만 |
|---|
| 2026.01.08 | ₩11,719 | ₩12,162 | ₩11,485 | ₩11,532 | -1.60% | 294.6만 |
|---|
| 2026.01.07 | ₩12,417 | ₩12,417 | ₩11,458 | ₩11,854 | -4.54% | 410.1만 |
|---|
| 2026.01.06 | ₩11,921 | ₩12,698 | ₩11,907 | ₩12,390 | +3.94% | 345만 |
|---|
| 2026.01.05 | ₩12,470 | ₩12,484 | ₩11,424 | ₩11,921 | -4.41% | 325.9만 |
|---|
| 2026.01.02 | ₩11,626 | ₩12,269 | ₩11,612 | ₩12,189 | +4.84% | 215.6만 |
|---|
| 2025.12.31 | ₩11,518 | ₩11,565 | ₩11,306 | ₩11,398 | -1.05% | 172.4만 |
|---|
| 2025.12.30 | ₩12,028 | ₩12,068 | ₩11,471 | ₩11,492 | -4.46% | 211만 |
|---|
| 2025.12.29 | ₩12,082 | ₩12,336 | ₩11,800 | ₩12,014 | -0.55% | 199.2만 |
|---|
| 2025.12.26 | ₩12,283 | ₩12,403 | ₩12,041 | ₩12,350 | +0.55% | 143.3만 |
|---|
| 2025.12.24 | ₩12,242 | ₩12,356 | ₩12,075 | ₩12,323 | +0.66% | 117.1만 |
|---|
| 2025.12.23 | ₩12,350 | ₩12,470 | ₩11,934 | ₩12,216 | -1.09% | 290.2만 |
|---|
| 2025.12.22 | ₩12,169 | ₩12,859 | ₩11,994 | ₩12,497 | +2.70% | 369.7만 |
|---|
| 2025.12.19 | ₩11,585 | ₩12,115 | ₩11,525 | ₩12,014 | +3.70% | 584.4만 |
|---|
| 2025.12.18 | ₩11,679 | ₩11,947 | ₩11,399 | ₩11,585 | -0.80% | 359.1만 |
|---|
| 2025.12.17 | ₩11,478 | ₩11,894 | ₩11,062 | ₩11,290 | -1.64% | 460.3만 |
|---|
| 2025.12.16 | ₩10,558 | ₩11,557 | ₩10,558 | ₩11,451 | +8.46% | 489.2만 |
|---|
| 2025.12.15 | ₩12,102 | ₩12,102 | ₩11,559 | ₩11,626 | -3.93% | 393.4만 |
|---|
| 2025.12.12 | ₩12,765 | ₩12,846 | ₩11,129 | ₩11,867 | -7.04% | 738.8만 |
|---|
| 2025.12.11 | ₩11,331 | ₩13,087 | ₩11,143 | ₩12,859 | +13.49% | 668.6만 |
|---|
| 2025.12.10 | ₩10,834 | ₩11,961 | ₩10,700 | ₩11,532 | +6.44% | 568.5만 |
|---|
| 2025.12.09 | ₩10,700 | ₩11,143 | ₩10,633 | ₩10,834 | +1.25% | 270.2만 |
|---|
| 2025.12.08 | ₩10,767 | ₩10,952 | ₩10,305 | ₩10,754 | -0.12% | 362.8만 |
|---|
| 2025.12.05 | ₩10,553 | ₩10,908 | ₩10,459 | ₩10,767 | +2.03% | 353.2만 |
|---|
| 2025.12.04 | ₩10,110 | ₩10,741 | ₩10,070 | ₩10,633 | +5.17% | 290.9만 |
|---|
| 2025.12.03 | ₩10,459 | ₩10,472 | ₩10,043 | ₩10,204 | -2.44% | 341.2만 |
|---|
| 2025.12.02 | ₩10,674 | ₩10,710 | ₩10,412 | ₩10,486 | -1.76% | 345.4만 |
|---|
| 2025.12.01 | ₩10,928 | ₩10,935 | ₩10,466 | ₩10,499 | -3.93% | 359.1만 |
|---|
| 2025.11.28 | ₩10,982 | ₩11,290 | ₩10,741 | ₩11,250 | +2.44% | 201.2만 |
|---|
| 2025.11.26 | ₩10,969 | ₩11,109 | ₩10,653 | ₩10,955 | -0.12% | 350.5만 |
|---|
| 2025.11.25 | ₩10,499 | ₩10,962 | ₩10,169 | ₩10,888 | +3.70% | 348.2만 |
|---|
| 2025.11.24 | ₩10,526 | ₩10,607 | ₩10,285 | ₩10,405 | -1.15% | 350.9만 |
|---|
| 2025.11.21 | ₩10,057 | ₩10,519 | ₩9,708 | ₩10,486 | +4.27% | 650.4만 |
|---|
| 2025.11.20 | ₩11,250 | ₩11,384 | ₩9,963 | ₩10,003 | -11.08% | 516.5만 |
|---|
| 2025.11.19 | ₩10,754 | ₩11,250 | ₩10,727 | ₩10,848 | +0.87% | 408.4만 |
|---|
| 2025.11.18 | ₩10,446 | ₩11,049 | ₩10,405 | ₩10,700 | +2.44% | 547.6만 |
|---|
| 2025.11.17 | ₩11,116 | ₩11,424 | ₩10,546 | ₩10,660 | -4.10% | 435.2만 |
|---|
| 2025.11.14 | ₩10,459 | ₩11,364 | ₩10,258 | ₩11,257 | +7.63% | 552.4만 |
|---|
| 2025.11.13 | ₩11,854 | ₩11,921 | ₩10,774 | ₩10,834 | -8.60% | 450.7만 |
|---|
| 2025.11.12 | ₩12,135 | ₩12,202 | ₩10,985 | ₩11,974 | -1.33% | 885.4만 |
|---|
| 2025.11.11 | ₩12,537 | ₩12,591 | ₩11,411 | ₩11,974 | -4.49% | 660.5만 |
|---|
| 2025.11.10 | ₩12,792 | ₩13,396 | ₩12,470 | ₩12,591 | -1.57% | 518.6만 |
|---|
| 2025.11.07 | ₩11,907 | ₩12,189 | ₩11,505 | ₩12,175 | +2.25% | 465.8만 |
|---|
| 2025.11.06 | ₩12,511 | ₩13,443 | ₩12,229 | ₩12,269 | -1.93% | 628.7만 |
|---|
| 2025.11.05 | ₩12,524 | ₩13,094 | ₩12,202 | ₩12,511 | -0.11% | 876.3만 |
|---|
| 2025.11.04 | ₩12,269 | ₩13,798 | ₩11,579 | ₩12,390 | +0.98% | 1435.4만 |
|---|
| 2025.11.03 | ₩14,214 | ₩14,515 | ₩13,811 | ₩13,865 | -2.45% | 800.5만 |
|---|
| 2025.10.31 | ₩13,637 | ₩14,133 | ₩13,637 | ₩14,093 | +3.34% | 474.4만 |
|---|
| 2025.10.30 | ₩13,878 | ₩14,133 | ₩13,463 | ₩13,597 | -2.03% | 567.9만 |
|---|
| 2025.10.29 | ₩14,314 | ₩15,233 | ₩14,133 | ₩14,240 | -0.52% | 761.8만 |
|---|
| 2025.10.28 | ₩14,093 | ₩14,428 | ₩13,744 | ₩14,120 | +0.19% | 558.2만 |
|---|
| 2025.10.27 | ₩14,790 | ₩14,790 | ₩13,965 | ₩14,133 | -4.44% | 447.2만 |
|---|
| 2025.10.24 | ₩14,602 | ₩14,810 | ₩13,919 | ₩14,415 | -1.29% | 864.7만 |
|---|
| 2025.10.23 | ₩13,302 | ₩13,986 | ₩13,275 | ₩13,845 | +4.08% | 679.8만 |
|---|
| 2025.10.22 | ₩14,361 | ₩14,361 | ₩12,826 | ₩13,329 | -7.19% | 749.5만 |
|---|
| 2025.10.21 | ₩14,106 | ₩14,462 | ₩13,784 | ₩14,053 | -0.38% | 568.3만 |
|---|
| 2025.10.20 | ₩13,603 | ₩14,415 | ₩13,603 | ₩14,133 | +3.89% | 497.8만 |
|---|
| 2025.10.17 | ₩13,262 | ₩13,597 | ₩12,834 | ₩13,342 | +0.61% | 1771.1만 |
|---|
| 2025.10.16 | ₩14,441 | ₩14,716 | ₩13,556 | ₩13,583 | -5.94% | 1043.8만 |
|---|
| 2025.10.15 | ₩15,166 | ₩15,166 | ₩13,369 | ₩14,549 | -4.07% | 1172.4만 |
|---|
| 2025.10.14 | ₩12,229 | ₩14,260 | ₩11,787 | ₩13,583 | +11.07% | 995.5만 |
|---|
| 2025.10.13 | ₩12,175 | ₩12,658 | ₩11,941 | ₩12,403 | +1.87% | 953.8만 |
|---|
| 2025.10.10 | ₩12,336 | ₩12,631 | ₩11,632 | ₩11,746 | -4.78% | 1180.6만 |
|---|