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 | ₩11,426 | ₩11,822 | ₩11,131 | ₩11,721 | +2.58% | 381.8만 |
| 2026.10.08 | ₩11,252 | ₩11,399 | ₩10,822 | ₩11,292 | +0.36% | 478.3만 |
| 2026.10.07 | ₩11,265 | ₩11,345 | ₩11,010 | ₩11,252 | -0.12% | 583.9만 |
| 2026.10.06 | ₩10,957 | ₩11,493 | ₩10,863 | ₩11,386 | +3.92% | 329.6만 |
| 2026.10.05 | ₩11,091 | ₩11,091 | ₩10,608 | ₩10,930 | -1.45% | 300.8만 |
| 2026.10.02 | ₩11,117 | ₩11,439 | ₩10,889 | ₩11,131 | +0.12% | 384.5만 |
| 2026.10.01 | ₩10,836 | ₩11,084 | ₩10,434 | ₩10,903 | +0.62% | 394.2만 |
| 2026.09.30 | ₩10,554 | ₩10,930 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,863 |
| +2.92% |
| 501.8만 |
| 2026.09.29 | ₩10,165 | ₩10,514 | ₩9,976 | ₩10,420 | +2.51% | 468만 |
|---|
| 2026.09.28 | ₩9,870 | ₩10,085 | ₩9,776 | ₩9,951 | +0.82% | 274.6만 |
|---|
| 2026.09.25 | ₩10,125 | ₩10,380 | ₩10,004 | ₩10,018 | -1.06% | 262.2만 |
|---|
| 2026.09.24 | ₩10,125 | ₩10,172 | ₩9,736 | ₩9,991 | -1.32% | 340만 |
|---|
| 2026.09.23 | ₩10,930 | ₩10,930 | ₩10,138 | ₩10,340 | -5.40% | 457.2만 |
|---|
| 2026.09.22 | ₩10,635 | ₩11,050 | ₩10,434 | ₩10,930 | +2.77% | 472.3만 |
|---|
| 2026.09.21 | ₩10,340 | ₩10,554 | ₩9,951 | ₩10,507 | +1.62% | 300.7만 |
|---|
| 2026.09.18 | ₩10,246 | ₩10,447 | ₩9,736 | ₩10,192 | -0.52% | 679.7만 |
|---|
| 2026.09.17 | ₩9,495 | ₩10,293 | ₩9,481 | ₩10,259 | +8.05% | 582만 |
|---|
| 2026.09.16 | ₩9,615 | ₩9,615 | ₩8,999 | ₩9,146 | -4.88% | 375.2만 |
|---|
| 2026.09.15 | ₩9,441 | ₩9,776 | ₩9,387 | ₩9,468 | +0.28% | 371.4만 |
|---|
| 2026.09.14 | ₩9,160 | ₩9,736 | ₩9,052 | ₩9,455 | +3.22% | 560.1만 |
|---|
| 2026.09.11 | ₩9,589 | ₩9,991 | ₩9,414 | ₩9,790 | +2.10% | 363.7만 |
|---|
| 2026.09.10 | ₩9,253 | ₩9,676 | ₩9,106 | ₩9,535 | +3.04% | 497.8만 |
|---|
| 2026.09.09 | ₩9,951 | ₩10,179 | ₩9,387 | ₩9,468 | -4.85% | 343.5만 |
|---|
| 2026.09.08 | ₩9,589 | ₩10,273 | ₩9,577 | ₩9,951 | +3.78% | 437.8만 |
|---|
| 2026.09.04 | ₩9,428 | ₩9,696 | ₩9,361 | ₩9,562 | +1.42% | 446.9만 |
|---|
| 2026.09.03 | ₩8,999 | ₩9,508 | ₩8,878 | ₩9,428 | +4.77% | 382만 |
|---|
| 2026.09.02 | ₩8,932 | ₩9,107 | ₩8,864 | ₩9,012 | +0.90% | 548만 |
|---|
| 2026.09.01 | ₩8,972 | ₩9,227 | ₩8,945 | ₩8,985 | +0.15% | 400.2만 |
|---|
| 2026.08.31 | ₩9,575 | ₩9,589 | ₩9,133 | ₩9,280 | -3.08% | 395.7만 |
|---|
| 2026.08.28 | ₩10,058 | ₩10,125 | ₩9,481 | ₩9,575 | -4.80% | 301.9만 |
|---|
| 2026.08.27 | ₩10,018 | ₩10,179 | ₩9,823 | ₩9,951 | -0.67% | 345.1만 |
|---|
| 2026.08.26 | ₩9,294 | ₩9,937 | ₩9,092 | ₩9,803 | +5.48% | 882.5만 |
|---|
| 2026.08.25 | ₩9,522 | ₩9,696 | ₩9,186 | ₩9,240 | -2.96% | 564만 |
|---|
| 2026.08.24 | ₩9,441 | ₩9,522 | ₩9,092 | ₩9,119 | -3.41% | 513.9만 |
|---|
| 2026.08.21 | ₩10,004 | ₩10,004 | ₩9,441 | ₩9,515 | -4.89% | 738.4만 |
|---|
| 2026.08.20 | ₩10,487 | ₩10,648 | ₩9,582 | ₩9,890 | -5.69% | 672.3만 |
|---|
| 2026.08.19 | ₩10,366 | ₩10,688 | ₩10,152 | ₩10,662 | +2.85% | 372.7만 |
|---|
| 2026.08.18 | ₩10,903 | ₩11,024 | ₩10,273 | ₩10,299 | -5.54% | 571.7만 |
|---|
| 2026.08.17 | ₩11,359 | ₩11,359 | ₩10,822 | ₩11,037 | -2.83% | 309.1만 |
|---|
| 2026.08.14 | ₩10,943 | ₩11,594 | ₩10,923 | ₩11,332 | +3.55% | 363.8만 |
|---|
| 2026.08.13 | ₩11,104 | ₩11,238 | ₩10,836 | ₩10,916 | -1.69% | 321.4만 |
|---|
| 2026.08.12 | ₩12,016 | ₩12,137 | ₩10,936 | ₩11,185 | -6.92% | 447.3만 |
|---|
| 2026.08.11 | ₩11,654 | ₩11,915 | ₩11,466 | ₩11,708 | +0.46% | 286.2만 |
|---|
| 2026.08.10 | ₩11,976 | ₩12,043 | ₩11,399 | ₩11,480 | -4.14% | 269.6만 |
|---|
| 2026.08.07 | ₩11,573 | ₩12,096 | ₩10,957 | ₩11,976 | +3.48% | 459.6만 |
|---|
| 2026.08.06 | ₩11,278 | ₩11,674 | ₩10,889 | ₩11,533 | +2.26% | 636.3만 |
|---|
| 2026.08.05 | ₩12,231 | ₩12,418 | ₩11,533 | ₩11,640 | -4.82% | 867.2만 |
|---|
| 2026.08.04 | ₩12,137 | ₩12,928 | ₩11,526 | ₩12,365 | +1.88% | 1390.4만 |
|---|
| 2026.08.03 | ₩11,801 | ₩12,780 | ₩11,694 | ₩12,566 | +6.48% | 1015.5만 |
|---|
| 2026.07.31 | ₩12,456 | ₩12,456 | ₩11,607 | ₩11,721 | -5.90% | 414.7만 |
|---|
| 2026.07.30 | ₩11,272 | ₩12,043 | ₩11,163 | ₩11,936 | +5.89% | 479.4만 |
|---|
| 2026.07.29 | ₩11,573 | ₩11,667 | ₩10,507 | ₩10,648 | -8.00% | 614.9만 |
|---|
| 2026.07.28 | ₩12,110 | ₩12,123 | ₩11,131 | ₩11,453 | -5.43% | 516.6만 |
|---|
| 2026.07.27 | ₩12,593 | ₩12,619 | ₩11,835 | ₩12,586 | -0.05% | 402.2만 |
|---|
| 2026.07.24 | ₩13,290 | ₩13,350 | ₩12,405 | ₩12,593 | -5.25% | 331만 |
|---|
| 2026.07.23 | ₩13,679 | ₩14,215 | ₩13,069 | ₩13,263 | -3.04% | 343.6만 |
|---|
| 2026.07.22 | ₩13,384 | ₩14,115 | ₩13,370 | ₩13,987 | +4.51% | 477.3만 |
|---|
| 2026.07.21 | ₩13,625 | ₩13,967 | ₩13,022 | ₩13,920 | +2.17% | 369.8만 |
|---|
| 2026.07.20 | ₩13,840 | ₩13,987 | ₩12,881 | ₩12,901 | -6.78% | 599.5만 |
|---|
| 2026.07.17 | ₩13,692 | ₩14,508 | ₩13,625 | ₩13,813 | +0.88% | 1442.3만 |
|---|
| 2026.07.16 | ₩15,007 | ₩15,154 | ₩13,659 | ₩14,128 | -5.85% | 552.1만 |
|---|
| 2026.07.15 | ₩14,940 | ₩15,672 | ₩14,658 | ₩15,422 | +3.23% | 766.9만 |
|---|
| 2026.07.14 | ₩13,303 | ₩14,470 | ₩13,277 | ₩14,430 | +8.47% | 505.1만 |
|---|
| 2026.07.13 | ₩13,169 | ₩13,384 | ₩12,526 | ₩12,606 | -4.28% | 467.9만 |
|---|
| 2026.07.10 | ₩13,666 | ₩13,733 | ₩13,169 | ₩13,438 | -1.67% | 280.2만 |
|---|
| 2026.07.09 | ₩13,518 | ₩13,887 | ₩13,364 | ₩13,518 | 0.00% | 297.1만 |
|---|
| 2026.07.08 | ₩13,210 | ₩13,639 | ₩12,874 | ₩13,109 | -0.76% | 500.1만 |
|---|
| 2026.07.07 | ₩13,813 | ₩13,920 | ₩12,713 | ₩13,464 | -2.52% | 689.9만 |
|---|
| 2026.07.06 | ₩13,572 | ₩14,557 | ₩13,511 | ₩14,189 | +4.55% | 510.2만 |
|---|
| 2026.07.02 | ₩13,397 | ₩14,577 | ₩12,821 | ₩13,344 | -0.40% | 829.1만 |
|---|
| 2026.07.01 | ₩12,968 | ₩14,356 | ₩12,955 | ₩13,572 | +4.65% | 547.1만 |
|---|
| 2026.06.30 | ₩13,022 | ₩13,652 | ₩12,874 | ₩13,277 | +1.96% | 420만 |
|---|
| 2026.06.29 | ₩12,324 | ₩12,740 | ₩11,661 | ₩12,459 | +1.09% | 637.3만 |
|---|
| 2026.06.26 | ₩12,821 | ₩12,982 | ₩11,982 | ₩12,070 | -5.86% | 1059.8만 |
|---|
| 2026.06.25 | ₩13,934 | ₩14,175 | ₩12,740 | ₩13,223 | -5.10% | 422.8만 |
|---|
| 2026.06.24 | ₩13,893 | ₩14,135 | ₩13,317 | ₩13,679 | -1.54% | 823.2만 |
|---|
| 2026.06.23 | ₩13,719 | ₩14,564 | ₩13,585 | ₩13,786 | +0.49% | 450.8만 |
|---|
| 2026.06.22 | ₩14,081 | ₩15,141 | ₩14,068 | ₩14,671 | +4.19% | 493.9만 |
|---|
| 2026.06.18 | ₩13,116 | ₩14,256 | ₩12,673 | ₩13,974 | +6.54% | 876.5만 |
|---|
| 2026.06.17 | ₩13,183 | ₩13,900 | ₩12,613 | ₩12,660 | -3.97% | 683.3만 |
|---|
| 2026.06.16 | ₩13,726 | ₩14,108 | ₩13,317 | ₩13,357 | -2.69% | 418만 |
|---|
| 2026.06.15 | ₩14,443 | ₩14,510 | ₩13,484 | ₩13,813 | -4.36% | 381.7만 |
|---|
| 2026.06.12 | ₩13,511 | ₩14,712 | ₩13,391 | ₩13,987 | +3.52% | 563.3만 |
|---|
| 2026.06.11 | ₩12,459 | ₩13,350 | ₩12,231 | ₩13,263 | +6.46% | 553.1만 |
|---|
| 2026.06.10 | ₩12,915 | ₩12,995 | ₩12,244 | ₩12,405 | -3.95% | 488.4만 |
|---|
| 2026.06.09 | ₩14,819 | ₩14,886 | ₩12,338 | ₩12,915 | -12.85% | 653.1만 |
|---|
| 2026.06.08 | ₩14,819 | ₩15,342 | ₩14,477 | ₩14,591 | -1.54% | 485.9만 |
|---|
| 2026.06.05 | ₩16,576 | ₩16,750 | ₩14,115 | ₩14,497 | -12.54% | 706.2만 |
|---|
| 2026.06.04 | ₩16,146 | ₩17,152 | ₩15,992 | ₩17,125 | +6.06% | 430.2만 |
|---|
| 2026.06.03 | ₩16,495 | ₩17,186 | ₩16,187 | ₩16,616 | +0.73% | 355.4만 |
|---|
| 2026.06.02 | ₩16,415 | ₩16,897 | ₩16,113 | ₩16,710 | +1.80% | 561.9만 |
|---|
| 2026.06.01 | ₩16,442 | ₩16,602 | ₩15,859 | ₩16,334 | -0.65% | 378.9만 |
|---|
| 2026.05.29 | ₩16,985 | ₩17,675 | ₩15,932 | ₩16,696 | -1.70% | 605.4만 |
|---|
| 2026.05.28 | ₩16,026 | ₩16,596 | ₩15,851 | ₩16,361 | +2.09% | 590.2만 |
|---|
| 2026.05.27 | ₩14,470 | ₩16,763 | ₩14,248 | ₩16,254 | +12.33% | 973.2만 |
|---|
| 2026.05.26 | ₩13,961 | ₩14,852 | ₩13,679 | ₩14,510 | +3.94% | 639.5만 |
|---|
| 2026.05.22 | ₩13,008 | ₩13,652 | ₩12,619 | ₩13,290 | +2.16% | 438.5만 |
|---|
| 2026.05.21 | ₩12,780 | ₩13,210 | ₩12,619 | ₩12,807 | +0.21% | 512.8만 |
|---|
| 2026.05.20 | ₩12,640 | ₩13,035 | ₩12,137 | ₩12,975 | +2.65% | 396.7만 |
|---|
| 2026.05.19 | ₩12,593 | ₩12,767 | ₩12,043 | ₩12,445 | -1.17% | 389.7만 |
|---|
| 2026.05.18 | ₩13,679 | ₩13,751 | ₩12,754 | ₩12,955 | -5.29% | 541.9만 |
|---|
| 2026.05.15 | ₩12,197 | ₩14,081 | ₩11,868 | ₩13,853 | +13.58% | 1139.9만 |
|---|
| 2026.05.14 | ₩12,150 | ₩12,606 | ₩11,694 | ₩12,445 | +2.43% | 411.8만 |
|---|
| 2026.05.13 | ₩12,070 | ₩12,666 | ₩11,748 | ₩12,217 | +1.22% | 565.9만 |
|---|
| 2026.05.12 | ₩12,244 | ₩12,257 | ₩11,265 | ₩11,573 | -5.48% | 480.9만 |
|---|
| 2026.05.11 | ₩11,748 | ₩12,915 | ₩11,734 | ₩12,499 | +6.39% | 583만 |
|---|
| 2026.05.08 | ₩10,742 | ₩12,029 | ₩10,742 | ₩11,855 | +10.36% | 852.7만 |
|---|
| 2026.05.07 | ₩11,372 | ₩11,506 | ₩10,360 | ₩10,514 | -7.55% | 647.7만 |
|---|
| 2026.05.06 | ₩11,300 | ₩11,513 | ₩10,648 | ₩11,171 | -1.14% | 673.4만 |
|---|
| 2026.05.05 | ₩12,378 | ₩12,499 | ₩10,447 | ₩10,903 | -11.92% | 1082.6만 |
|---|
| 2026.05.04 | ₩10,930 | ₩11,218 | ₩10,682 | ₩11,091 | +1.47% | 764.1만 |
|---|
| 2026.05.01 | ₩10,648 | ₩11,084 | ₩10,581 | ₩10,943 | +2.77% | 327.2만 |
|---|
| 2026.04.30 | ₩10,018 | ₩10,688 | ₩9,978 | ₩10,648 | +6.29% | 378.2만 |
|---|
| 2026.04.29 | ₩10,259 | ₩10,380 | ₩9,629 | ₩9,843 | -4.05% | 287.6만 |
|---|
| 2026.04.28 | ₩10,246 | ₩10,397 | ₩10,058 | ₩10,259 | +0.13% | 265.7만 |
|---|
| 2026.04.27 | ₩10,675 | ₩10,809 | ₩10,306 | ₩10,460 | -2.01% | 323.4만 |
|---|
| 2026.04.24 | ₩10,594 | ₩10,682 | ₩10,045 | ₩10,635 | +0.38% | 304.6만 |
|---|
| 2026.04.23 | ₩10,206 | ₩10,662 | ₩10,165 | ₩10,434 | +2.23% | 897.8만 |
|---|
| 2026.04.22 | ₩9,575 | ₩10,340 | ₩9,468 | ₩10,058 | +5.04% | 747.5만 |
|---|
| 2026.04.21 | ₩9,615 | ₩9,884 | ₩9,133 | ₩9,213 | -4.18% | 530.3만 |
|---|
| 2026.04.20 | ₩9,683 | ₩9,837 | ₩9,448 | ₩9,495 | -1.94% | 396.1만 |
|---|
| 2026.04.17 | ₩9,481 | ₩9,924 | ₩9,421 | ₩9,602 | +1.27% | 1691.8만 |
|---|
| 2026.04.16 | ₩9,589 | ₩9,669 | ₩8,999 | ₩9,280 | -3.22% | 807.3만 |
|---|
| 2026.04.15 | ₩9,387 | ₩10,246 | ₩9,387 | ₩9,696 | +3.29% | 840만 |
|---|
| 2026.04.14 | ₩9,106 | ₩9,803 | ₩8,965 | ₩9,683 | +6.33% | 579.6만 |
|---|
| 2026.04.13 | ₩9,347 | ₩9,656 | ₩8,911 | ₩8,945 | -4.30% | 483.6만 |
|---|
| 2026.04.10 | ₩9,387 | ₩9,669 | ₩9,267 | ₩9,361 | -0.29% | 330.3만 |
|---|
| 2026.04.09 | ₩9,320 | ₩9,763 | ₩9,267 | ₩9,347 | +0.29% | 404.9만 |
|---|
| 2026.04.08 | ₩9,200 | ₩9,414 | ₩9,072 | ₩9,320 | +1.31% | 570.7만 |
|---|
| 2026.04.07 | ₩8,797 | ₩8,824 | ₩8,482 | ₩8,596 | -2.29% | 284.8만 |
|---|
| 2026.04.06 | ₩9,193 | ₩9,280 | ₩8,744 | ₩8,797 | -4.30% | 251.1만 |
|---|
| 2026.04.02 | ₩8,985 | ₩9,421 | ₩8,882 | ₩9,146 | +1.79% | 529만 |
|---|
| 2026.04.01 | ₩9,119 | ₩9,327 | ₩9,012 | ₩9,253 | +1.47% | 420.9만 |
|---|
| 2026.03.31 | ₩8,382 | ₩8,878 | ₩8,368 | ₩8,824 | +5.28% | 386.5만 |
|---|
| 2026.03.30 | ₩9,012 | ₩9,119 | ₩8,382 | ₩8,382 | -6.99% | 379.2만 |
|---|
| 2026.03.27 | ₩8,543 | ₩9,079 | ₩8,529 | ₩8,878 | +3.92% | 362.8만 |
|---|
| 2026.03.26 | ₩9,066 | ₩9,213 | ₩8,610 | ₩8,677 | -4.29% | 317.3만 |
|---|
| 2026.03.25 | ₩9,361 | ₩9,569 | ₩9,220 | ₩9,267 | -1.00% | 418.8만 |
|---|
| 2026.03.24 | ₩8,328 | ₩9,267 | ₩8,274 | ₩9,186 | +10.31% | 443.6만 |
|---|
| 2026.03.23 | ₩8,207 | ₩8,583 | ₩8,194 | ₩8,368 | +1.96% | 324.6만 |
|---|
| 2026.03.20 | ₩8,100 | ₩8,315 | ₩7,953 | ₩8,181 | +0.99% | 536.1만 |
|---|
| 2026.03.19 | ₩7,778 | ₩8,120 | ₩7,684 | ₩8,100 | +4.14% | 328.3만 |
|---|
| 2026.03.18 | ₩8,274 | ₩8,337 | ₩7,939 | ₩7,979 | -3.57% | 300.7만 |
|---|
| 2026.03.17 | ₩8,315 | ₩8,409 | ₩8,040 | ₩8,274 | -0.48% | 397만 |
|---|
| 2026.03.16 | ₩8,435 | ₩8,556 | ₩8,234 | ₩8,315 | -1.43% | 295만 |
|---|
| 2026.03.13 | ₩8,234 | ₩8,583 | ₩8,013 | ₩8,221 | -0.16% | 261.8만 |
|---|
| 2026.03.12 | ₩8,181 | ₩8,757 | ₩8,060 | ₩8,207 | +0.33% | 508.4만 |
|---|
| 2026.03.11 | ₩8,341 | ₩8,932 | ₩8,261 | ₩8,409 | +0.80% | 546.6만 |
|---|
| 2026.03.10 | ₩7,818 | ₩8,496 | ₩7,792 | ₩8,409 | +7.55% | 586.1만 |
|---|
| 2026.03.09 | ₩7,537 | ₩7,792 | ₩7,282 | ₩7,711 | +2.31% | 489.8만 |
|---|
| 2026.03.06 | ₩7,631 | ₩7,859 | ₩7,523 | ₩7,658 | +0.35% | 480.3만 |
|---|
| 2026.03.05 | ₩8,167 | ₩8,167 | ₩7,604 | ₩7,845 | -3.94% | 501.4만 |
|---|
| 2026.03.04 | ₩8,073 | ₩8,449 | ₩7,979 | ₩8,234 | +1.99% | 805.1만 |
|---|
| 2026.03.03 | ₩7,523 | ₩8,127 | ₩7,443 | ₩7,926 | +5.35% | 595.4만 |
|---|
| 2026.03.02 | ₩7,664 | ₩8,201 | ₩7,599 | ₩7,993 | +4.29% | 469만 |
|---|
| 2026.02.27 | ₩8,328 | ₩8,462 | ₩7,658 | ₩7,953 | -4.51% | 1051만 |
|---|
| 2026.02.26 | ₩8,784 | ₩8,851 | ₩8,167 | ₩8,516 | -3.05% | 965.3만 |
|---|
| 2026.02.25 | ₩9,642 | ₩9,964 | ₩9,079 | ₩9,186 | -4.73% | 1353.5만 |
|---|
| 2026.02.24 | ₩11,104 | ₩11,171 | ₩9,039 | ₩9,166 | -17.45% | 2465.6만 |
|---|
| 2026.02.23 | ₩14,108 | ₩14,289 | ₩13,142 | ₩13,277 | -5.89% | 628.3만 |
|---|
| 2026.02.20 | ₩13,639 | ₩14,349 | ₩13,424 | ₩14,229 | +4.33% | 378.8만 |
|---|
| 2026.02.19 | ₩14,162 | ₩14,431 | ₩13,558 | ₩13,666 | -3.50% | 389.2만 |
|---|
| 2026.02.18 | ₩14,323 | ₩14,960 | ₩13,954 | ₩14,390 | +0.47% | 325.7만 |
|---|
| 2026.02.17 | ₩13,733 | ₩14,631 | ₩13,411 | ₩14,349 | +4.49% | 402.5만 |
|---|
| 2026.02.13 | ₩12,847 | ₩13,954 | ₩12,740 | ₩13,733 | +6.89% | 246.9만 |
|---|
| 2026.02.12 | ₩13,290 | ₩13,478 | ₩12,673 | ₩12,955 | -2.52% | 366.1만 |
|---|
| 2026.02.11 | ₩14,068 | ₩14,081 | ₩12,526 | ₩13,129 | -6.67% | 434만 |
|---|
| 2026.02.10 | ₩14,028 | ₩14,095 | ₩13,330 | ₩13,759 | -1.91% | 368.4만 |
|---|
| 2026.02.09 | ₩13,947 | ₩14,430 | ₩13,639 | ₩13,947 | 0.00% | 498.9만 |
|---|
| 2026.02.06 | ₩13,451 | ₩13,974 | ₩13,317 | ₩13,800 | +2.59% | 521.9만 |
|---|
| 2026.02.05 | ₩13,035 | ₩13,411 | ₩12,539 | ₩12,941 | -0.72% | 458.4만 |
|---|
| 2026.02.04 | ₩13,826 | ₩13,920 | ₩12,479 | ₩13,652 | -1.26% | 581.2만 |
|---|
| 2026.02.03 | ₩12,633 | ₩13,444 | ₩12,499 | ₩13,424 | +6.26% | 439.9만 |
|---|
| 2026.02.02 | ₩12,512 | ₩12,955 | ₩12,137 | ₩12,499 | -0.11% | 253.2만 |
|---|
| 2026.01.30 | ₩13,350 | ₩13,666 | ₩12,485 | ₩12,660 | -5.17% | 348.9만 |
|---|
| 2026.01.29 | ₩13,518 | ₩13,625 | ₩12,680 | ₩13,438 | -0.60% | 539.9만 |
|---|
| 2026.01.28 | ₩13,196 | ₩13,907 | ₩12,901 | ₩13,612 | +3.15% | 444.8만 |
|---|
| 2026.01.27 | ₩12,552 | ₩12,975 | ₩12,345 | ₩12,834 | +2.24% | 299.4만 |
|---|
| 2026.01.26 | ₩12,231 | ₩12,841 | ₩11,962 | ₩12,432 | +1.64% | 239.3만 |
|---|
| 2026.01.23 | ₩12,955 | ₩13,196 | ₩12,298 | ₩12,365 | -4.55% | 363만 |
|---|
| 2026.01.22 | ₩12,472 | ₩13,169 | ₩12,472 | ₩12,955 | +3.87% | 387.5만 |
|---|
| 2026.01.21 | ₩12,432 | ₩12,606 | ₩11,681 | ₩12,137 | -2.37% | 399.3만 |
|---|
| 2026.01.20 | ₩11,882 | ₩12,472 | ₩11,372 | ₩12,351 | +3.95% | 422.1만 |
|---|
| 2026.01.16 | ₩12,646 | ₩12,780 | ₩12,365 | ₩12,432 | -1.70% | 604만 |
|---|
| 2026.01.15 | ₩12,579 | ₩13,223 | ₩12,526 | ₩12,566 | -0.11% | 551.5만 |
|---|
| 2026.01.14 | ₩12,915 | ₩12,968 | ₩12,164 | ₩12,257 | -5.09% | 278.1만 |
|---|
| 2026.01.13 | ₩13,022 | ₩13,484 | ₩12,754 | ₩12,941 | -0.62% | 333.2만 |
|---|
| 2026.01.12 | ₩11,466 | ₩13,049 | ₩11,446 | ₩12,901 | +12.51% | 577.2만 |
|---|
| 2026.01.09 | ₩11,775 | ₩11,868 | ₩11,339 | ₩11,614 | -1.37% | 360.1만 |
|---|
| 2026.01.08 | ₩11,721 | ₩12,164 | ₩11,486 | ₩11,533 | -1.60% | 294.6만 |
|---|
| 2026.01.07 | ₩12,418 | ₩12,418 | ₩11,459 | ₩11,855 | -4.54% | 410.1만 |
|---|
| 2026.01.06 | ₩11,922 | ₩12,700 | ₩11,909 | ₩12,391 | +3.94% | 345만 |
|---|
| 2026.01.05 | ₩12,472 | ₩12,485 | ₩11,426 | ₩11,922 | -4.41% | 325.9만 |
|---|
| 2026.01.02 | ₩11,627 | ₩12,271 | ₩11,614 | ₩12,190 | +4.84% | 215.6만 |
|---|
| 2025.12.31 | ₩11,520 | ₩11,567 | ₩11,308 | ₩11,399 | -1.05% | 172.4만 |
|---|
| 2025.12.30 | ₩12,029 | ₩12,070 | ₩11,473 | ₩11,493 | -4.46% | 211만 |
|---|
| 2025.12.29 | ₩12,083 | ₩12,338 | ₩11,801 | ₩12,016 | -0.55% | 199.2만 |
|---|
| 2025.12.26 | ₩12,284 | ₩12,405 | ₩12,043 | ₩12,351 | +0.55% | 143.3만 |
|---|
| 2025.12.24 | ₩12,244 | ₩12,358 | ₩12,076 | ₩12,324 | +0.66% | 117.1만 |
|---|
| 2025.12.23 | ₩12,351 | ₩12,472 | ₩11,936 | ₩12,217 | -1.09% | 290.2만 |
|---|
| 2025.12.22 | ₩12,170 | ₩12,861 | ₩11,996 | ₩12,499 | +2.70% | 369.7만 |
|---|
| 2025.12.19 | ₩11,587 | ₩12,117 | ₩11,526 | ₩12,016 | +3.70% | 584.4만 |
|---|
| 2025.12.18 | ₩11,681 | ₩11,949 | ₩11,400 | ₩11,587 | -0.80% | 359.1만 |
|---|
| 2025.12.17 | ₩11,480 | ₩11,895 | ₩11,064 | ₩11,292 | -1.64% | 460.3만 |
|---|
| 2025.12.16 | ₩10,560 | ₩11,559 | ₩10,560 | ₩11,453 | +8.46% | 489.2만 |
|---|
| 2025.12.15 | ₩12,103 | ₩12,103 | ₩11,560 | ₩11,627 | -3.93% | 393.4만 |
|---|
| 2025.12.12 | ₩12,767 | ₩12,847 | ₩11,131 | ₩11,868 | -7.04% | 738.8만 |
|---|
| 2025.12.11 | ₩11,332 | ₩13,089 | ₩11,144 | ₩12,861 | +13.49% | 668.6만 |
|---|
| 2025.12.10 | ₩10,836 | ₩11,962 | ₩10,702 | ₩11,533 | +6.44% | 568.5만 |
|---|
| 2025.12.09 | ₩10,702 | ₩11,144 | ₩10,635 | ₩10,836 | +1.25% | 270.2만 |
|---|
| 2025.12.08 | ₩10,769 | ₩10,954 | ₩10,306 | ₩10,755 | -0.12% | 362.8만 |
|---|
| 2025.12.05 | ₩10,554 | ₩10,910 | ₩10,460 | ₩10,769 | +2.03% | 353.2만 |
|---|
| 2025.12.04 | ₩10,112 | ₩10,742 | ₩10,071 | ₩10,635 | +5.17% | 290.9만 |
|---|
| 2025.12.03 | ₩10,460 | ₩10,474 | ₩10,045 | ₩10,206 | -2.44% | 341.2만 |
|---|
| 2025.12.02 | ₩10,675 | ₩10,711 | ₩10,413 | ₩10,487 | -1.76% | 345.4만 |
|---|
| 2025.12.01 | ₩10,930 | ₩10,936 | ₩10,467 | ₩10,501 | -3.93% | 359.1만 |
|---|
| 2025.11.28 | ₩10,983 | ₩11,292 | ₩10,742 | ₩11,252 | +2.44% | 201.2만 |
|---|
| 2025.11.26 | ₩10,970 | ₩11,111 | ₩10,655 | ₩10,957 | -0.12% | 350.5만 |
|---|
| 2025.11.25 | ₩10,501 | ₩10,963 | ₩10,171 | ₩10,889 | +3.70% | 348.2만 |
|---|
| 2025.11.24 | ₩10,527 | ₩10,608 | ₩10,286 | ₩10,407 | -1.15% | 350.9만 |
|---|
| 2025.11.21 | ₩10,058 | ₩10,521 | ₩9,709 | ₩10,487 | +4.27% | 650.4만 |
|---|
| 2025.11.20 | ₩11,252 | ₩11,386 | ₩9,964 | ₩10,004 | -11.08% | 516.5만 |
|---|
| 2025.11.19 | ₩10,755 | ₩11,252 | ₩10,729 | ₩10,849 | +0.87% | 408.4만 |
|---|
| 2025.11.18 | ₩10,447 | ₩11,050 | ₩10,407 | ₩10,702 | +2.44% | 547.6만 |
|---|
| 2025.11.17 | ₩11,117 | ₩11,426 | ₩10,548 | ₩10,662 | -4.10% | 435.2만 |
|---|
| 2025.11.14 | ₩10,460 | ₩11,366 | ₩10,259 | ₩11,258 | +7.63% | 552.4만 |
|---|
| 2025.11.13 | ₩11,855 | ₩11,922 | ₩10,775 | ₩10,836 | -8.60% | 450.7만 |
|---|
| 2025.11.12 | ₩12,137 | ₩12,204 | ₩10,986 | ₩11,976 | -1.33% | 885.4만 |
|---|
| 2025.11.11 | ₩12,539 | ₩12,593 | ₩11,413 | ₩11,976 | -4.49% | 660.5만 |
|---|
| 2025.11.10 | ₩12,794 | ₩13,397 | ₩12,472 | ₩12,593 | -1.57% | 518.6만 |
|---|
| 2025.11.07 | ₩11,909 | ₩12,190 | ₩11,506 | ₩12,177 | +2.25% | 465.8만 |
|---|
| 2025.11.06 | ₩12,512 | ₩13,444 | ₩12,231 | ₩12,271 | -1.93% | 628.7만 |
|---|
| 2025.11.05 | ₩12,526 | ₩13,096 | ₩12,204 | ₩12,512 | -0.11% | 876.3만 |
|---|
| 2025.11.04 | ₩12,271 | ₩13,800 | ₩11,580 | ₩12,391 | +0.98% | 1435.4만 |
|---|
| 2025.11.03 | ₩14,215 | ₩14,517 | ₩13,813 | ₩13,867 | -2.45% | 800.5만 |
|---|
| 2025.10.31 | ₩13,639 | ₩14,135 | ₩13,639 | ₩14,095 | +3.34% | 474.4만 |
|---|
| 2025.10.30 | ₩13,880 | ₩14,135 | ₩13,464 | ₩13,598 | -2.03% | 567.9만 |
|---|
| 2025.10.29 | ₩14,316 | ₩15,235 | ₩14,135 | ₩14,242 | -0.52% | 761.8만 |
|---|
| 2025.10.28 | ₩14,095 | ₩14,430 | ₩13,746 | ₩14,121 | +0.19% | 558.2만 |
|---|
| 2025.10.27 | ₩14,792 | ₩14,792 | ₩13,967 | ₩14,135 | -4.44% | 447.2만 |
|---|
| 2025.10.24 | ₩14,604 | ₩14,812 | ₩13,920 | ₩14,417 | -1.29% | 864.7만 |
|---|
| 2025.10.23 | ₩13,303 | ₩13,987 | ₩13,277 | ₩13,847 | +4.08% | 679.8만 |
|---|
| 2025.10.22 | ₩14,363 | ₩14,363 | ₩12,827 | ₩13,330 | -7.19% | 749.5만 |
|---|
| 2025.10.21 | ₩14,108 | ₩14,463 | ₩13,786 | ₩14,054 | -0.38% | 568.3만 |
|---|
| 2025.10.20 | ₩13,605 | ₩14,417 | ₩13,605 | ₩14,135 | +3.89% | 497.8만 |
|---|
| 2025.10.17 | ₩13,263 | ₩13,598 | ₩12,835 | ₩13,344 | +0.61% | 1771.1만 |
|---|
| 2025.10.16 | ₩14,443 | ₩14,718 | ₩13,558 | ₩13,585 | -5.94% | 1043.8만 |
|---|
| 2025.10.15 | ₩15,168 | ₩15,168 | ₩13,370 | ₩14,551 | -4.07% | 1172.4만 |
|---|
| 2025.10.14 | ₩12,231 | ₩14,262 | ₩11,788 | ₩13,585 | +11.07% | 995.5만 |
|---|
| 2025.10.13 | ₩12,177 | ₩12,660 | ₩11,942 | ₩12,405 | +1.87% | 953.8만 |
|---|
| 2025.10.10 | ₩12,338 | ₩12,633 | ₩11,634 | ₩11,748 | -4.78% | 1180.6만 |
|---|