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 | ₩11,393 | ₩11,787 | ₩11,098 | ₩11,687 | +2.58% | 381.8만 |
| 2026.10.08 | ₩11,219 | ₩11,366 | ₩10,791 | ₩11,259 | +0.36% | 478.3만 |
| 2026.10.07 | ₩11,232 | ₩11,312 | ₩10,978 | ₩11,219 | -0.12% | 583.9만 |
| 2026.10.06 | ₩10,925 | ₩11,459 | ₩10,831 | ₩11,352 | +3.92% | 329.6만 |
| 2026.10.05 | ₩11,058 | ₩11,058 | ₩10,577 | ₩10,898 | -1.45% | 300.8만 |
| 2026.10.02 | ₩11,085 | ₩11,406 | ₩10,858 | ₩11,098 | +0.12% | 384.5만 |
| 2026.10.01 | ₩10,804 | ₩11,052 | ₩10,403 | ₩10,871 | +0.62% | 394.2만 |
| 2026.09.30 | ₩10,523 | ₩10,898 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,831 |
| +2.92% |
| 501.8만 |
| 2026.09.29 | ₩10,136 | ₩10,483 | ₩9,947 | ₩10,390 | +2.51% | 468만 |
|---|
| 2026.09.28 | ₩9,841 | ₩10,055 | ₩9,748 | ₩9,922 | +0.82% | 274.6만 |
|---|
| 2026.09.25 | ₩10,095 | ₩10,350 | ₩9,975 | ₩9,989 | -1.06% | 262.2만 |
|---|
| 2026.09.24 | ₩10,095 | ₩10,142 | ₩9,708 | ₩9,962 | -1.32% | 340만 |
|---|
| 2026.09.23 | ₩10,898 | ₩10,898 | ₩10,109 | ₩10,309 | -5.40% | 457.2만 |
|---|
| 2026.09.22 | ₩10,604 | ₩11,018 | ₩10,403 | ₩10,898 | +2.77% | 472.3만 |
|---|
| 2026.09.21 | ₩10,309 | ₩10,523 | ₩9,922 | ₩10,477 | +1.62% | 300.7만 |
|---|
| 2026.09.18 | ₩10,216 | ₩10,416 | ₩9,708 | ₩10,162 | -0.52% | 679.7만 |
|---|
| 2026.09.17 | ₩9,467 | ₩10,263 | ₩9,454 | ₩10,229 | +8.05% | 582만 |
|---|
| 2026.09.16 | ₩9,587 | ₩9,587 | ₩8,972 | ₩9,119 | -4.88% | 375.2만 |
|---|
| 2026.09.15 | ₩9,414 | ₩9,748 | ₩9,360 | ₩9,440 | +0.28% | 371.4만 |
|---|
| 2026.09.14 | ₩9,133 | ₩9,708 | ₩9,026 | ₩9,427 | +3.22% | 560.1만 |
|---|
| 2026.09.11 | ₩9,561 | ₩9,962 | ₩9,387 | ₩9,761 | +2.10% | 363.7만 |
|---|
| 2026.09.10 | ₩9,226 | ₩9,648 | ₩9,079 | ₩9,507 | +3.04% | 497.8만 |
|---|
| 2026.09.09 | ₩9,922 | ₩10,149 | ₩9,360 | ₩9,440 | -4.85% | 343.5만 |
|---|
| 2026.09.08 | ₩9,561 | ₩10,243 | ₩9,549 | ₩9,922 | +3.78% | 437.8만 |
|---|
| 2026.09.04 | ₩9,400 | ₩9,668 | ₩9,333 | ₩9,534 | +1.42% | 446.9만 |
|---|
| 2026.09.03 | ₩8,972 | ₩9,480 | ₩8,852 | ₩9,400 | +4.77% | 382만 |
|---|
| 2026.09.02 | ₩8,905 | ₩9,081 | ₩8,839 | ₩8,986 | +0.90% | 548만 |
|---|
| 2026.09.01 | ₩8,946 | ₩9,200 | ₩8,919 | ₩8,959 | +0.15% | 400.2만 |
|---|
| 2026.08.31 | ₩9,547 | ₩9,561 | ₩9,106 | ₩9,253 | -3.08% | 395.7만 |
|---|
| 2026.08.28 | ₩10,029 | ₩10,095 | ₩9,454 | ₩9,547 | -4.80% | 301.9만 |
|---|
| 2026.08.27 | ₩9,989 | ₩10,149 | ₩9,795 | ₩9,922 | -0.67% | 345.1만 |
|---|
| 2026.08.26 | ₩9,266 | ₩9,908 | ₩9,066 | ₩9,775 | +5.48% | 882.5만 |
|---|
| 2026.08.25 | ₩9,494 | ₩9,668 | ₩9,159 | ₩9,213 | -2.96% | 564만 |
|---|
| 2026.08.24 | ₩9,414 | ₩9,494 | ₩9,066 | ₩9,093 | -3.41% | 513.9만 |
|---|
| 2026.08.21 | ₩9,975 | ₩9,975 | ₩9,414 | ₩9,487 | -4.89% | 738.4만 |
|---|
| 2026.08.20 | ₩10,457 | ₩10,617 | ₩9,554 | ₩9,861 | -5.69% | 672.3만 |
|---|
| 2026.08.19 | ₩10,336 | ₩10,657 | ₩10,122 | ₩10,630 | +2.85% | 372.7만 |
|---|
| 2026.08.18 | ₩10,871 | ₩10,991 | ₩10,243 | ₩10,269 | -5.54% | 571.7만 |
|---|
| 2026.08.17 | ₩11,326 | ₩11,326 | ₩10,791 | ₩11,005 | -2.83% | 309.1만 |
|---|
| 2026.08.14 | ₩10,911 | ₩11,560 | ₩10,891 | ₩11,299 | +3.55% | 363.8만 |
|---|
| 2026.08.13 | ₩11,072 | ₩11,205 | ₩10,804 | ₩10,884 | -1.69% | 321.4만 |
|---|
| 2026.08.12 | ₩11,981 | ₩12,101 | ₩10,904 | ₩11,152 | -6.92% | 447.3만 |
|---|
| 2026.08.11 | ₩11,620 | ₩11,881 | ₩11,433 | ₩11,673 | +0.46% | 286.2만 |
|---|
| 2026.08.10 | ₩11,941 | ₩12,008 | ₩11,366 | ₩11,446 | -4.14% | 269.6만 |
|---|
| 2026.08.07 | ₩11,540 | ₩12,061 | ₩10,925 | ₩11,941 | +3.48% | 459.6만 |
|---|
| 2026.08.06 | ₩11,245 | ₩11,640 | ₩10,858 | ₩11,499 | +2.26% | 636.3만 |
|---|
| 2026.08.05 | ₩12,195 | ₩12,382 | ₩11,499 | ₩11,606 | -4.82% | 867.2만 |
|---|
| 2026.08.04 | ₩12,101 | ₩12,890 | ₩11,493 | ₩12,329 | +1.88% | 1390.4만 |
|---|
| 2026.08.03 | ₩11,767 | ₩12,743 | ₩11,660 | ₩12,529 | +6.48% | 1015.5만 |
|---|
| 2026.07.31 | ₩12,419 | ₩12,419 | ₩11,573 | ₩11,687 | -5.90% | 414.7만 |
|---|
| 2026.07.30 | ₩11,239 | ₩12,008 | ₩11,130 | ₩11,901 | +5.89% | 479.4만 |
|---|
| 2026.07.29 | ₩11,540 | ₩11,633 | ₩10,477 | ₩10,617 | -8.00% | 614.9만 |
|---|
| 2026.07.28 | ₩12,074 | ₩12,088 | ₩11,098 | ₩11,419 | -5.43% | 516.6만 |
|---|
| 2026.07.27 | ₩12,556 | ₩12,583 | ₩11,800 | ₩12,549 | -0.05% | 402.2만 |
|---|
| 2026.07.24 | ₩13,251 | ₩13,311 | ₩12,369 | ₩12,556 | -5.25% | 331만 |
|---|
| 2026.07.23 | ₩13,639 | ₩14,174 | ₩13,031 | ₩13,224 | -3.04% | 343.6만 |
|---|
| 2026.07.22 | ₩13,345 | ₩14,074 | ₩13,331 | ₩13,946 | +4.51% | 477.3만 |
|---|
| 2026.07.21 | ₩13,585 | ₩13,926 | ₩12,984 | ₩13,880 | +2.17% | 369.8만 |
|---|
| 2026.07.20 | ₩13,799 | ₩13,946 | ₩12,843 | ₩12,863 | -6.78% | 599.5만 |
|---|
| 2026.07.17 | ₩13,652 | ₩14,465 | ₩13,585 | ₩13,773 | +0.88% | 1442.3만 |
|---|
| 2026.07.16 | ₩14,963 | ₩15,110 | ₩13,619 | ₩14,087 | -5.85% | 552.1만 |
|---|
| 2026.07.15 | ₩14,896 | ₩15,626 | ₩14,615 | ₩15,377 | +3.23% | 766.9만 |
|---|
| 2026.07.14 | ₩13,265 | ₩14,428 | ₩13,238 | ₩14,388 | +8.47% | 505.1만 |
|---|
| 2026.07.13 | ₩13,131 | ₩13,345 | ₩12,489 | ₩12,569 | -4.28% | 467.9만 |
|---|
| 2026.07.10 | ₩13,626 | ₩13,692 | ₩13,131 | ₩13,398 | -1.67% | 280.2만 |
|---|
| 2026.07.09 | ₩13,478 | ₩13,846 | ₩13,325 | ₩13,478 | 0.00% | 297.1만 |
|---|
| 2026.07.08 | ₩13,171 | ₩13,599 | ₩12,837 | ₩13,071 | -0.76% | 500.1만 |
|---|
| 2026.07.07 | ₩13,773 | ₩13,880 | ₩12,676 | ₩13,425 | -2.52% | 689.9만 |
|---|
| 2026.07.06 | ₩13,532 | ₩14,515 | ₩13,472 | ₩14,147 | +4.55% | 510.2만 |
|---|
| 2026.07.02 | ₩13,358 | ₩14,535 | ₩12,783 | ₩13,305 | -0.40% | 829.1만 |
|---|
| 2026.07.01 | ₩12,930 | ₩14,314 | ₩12,917 | ₩13,532 | +4.65% | 547.1만 |
|---|
| 2026.06.30 | ₩12,984 | ₩13,612 | ₩12,837 | ₩13,238 | +1.96% | 420만 |
|---|
| 2026.06.29 | ₩12,288 | ₩12,703 | ₩11,627 | ₩12,422 | +1.09% | 637.3만 |
|---|
| 2026.06.26 | ₩12,783 | ₩12,944 | ₩11,947 | ₩12,034 | -5.86% | 1059.8만 |
|---|
| 2026.06.25 | ₩13,893 | ₩14,134 | ₩12,703 | ₩13,184 | -5.10% | 422.8만 |
|---|
| 2026.06.24 | ₩13,853 | ₩14,094 | ₩13,278 | ₩13,639 | -1.54% | 823.2만 |
|---|
| 2026.06.23 | ₩13,679 | ₩14,521 | ₩13,545 | ₩13,746 | +0.49% | 450.8만 |
|---|
| 2026.06.22 | ₩14,040 | ₩15,096 | ₩14,027 | ₩14,628 | +4.19% | 493.9만 |
|---|
| 2026.06.18 | ₩13,077 | ₩14,214 | ₩12,636 | ₩13,933 | +6.54% | 876.5만 |
|---|
| 2026.06.17 | ₩13,144 | ₩13,860 | ₩12,576 | ₩12,623 | -3.97% | 683.3만 |
|---|
| 2026.06.16 | ₩13,686 | ₩14,067 | ₩13,278 | ₩13,318 | -2.69% | 418만 |
|---|
| 2026.06.15 | ₩14,401 | ₩14,468 | ₩13,445 | ₩13,773 | -4.36% | 381.7만 |
|---|
| 2026.06.12 | ₩13,472 | ₩14,669 | ₩13,351 | ₩13,946 | +3.52% | 563.3만 |
|---|
| 2026.06.11 | ₩12,422 | ₩13,311 | ₩12,195 | ₩13,224 | +6.46% | 553.1만 |
|---|
| 2026.06.10 | ₩12,877 | ₩12,957 | ₩12,208 | ₩12,369 | -3.95% | 488.4만 |
|---|
| 2026.06.09 | ₩14,776 | ₩14,842 | ₩12,302 | ₩12,877 | -12.85% | 653.1만 |
|---|
| 2026.06.08 | ₩14,776 | ₩15,297 | ₩14,435 | ₩14,548 | -1.54% | 485.9만 |
|---|
| 2026.06.05 | ₩16,527 | ₩16,701 | ₩14,074 | ₩14,455 | -12.54% | 706.2만 |
|---|
| 2026.06.04 | ₩16,099 | ₩17,102 | ₩15,946 | ₩17,075 | +6.06% | 430.2만 |
|---|
| 2026.06.03 | ₩16,447 | ₩17,136 | ₩16,139 | ₩16,567 | +0.73% | 355.4만 |
|---|
| 2026.06.02 | ₩16,367 | ₩16,848 | ₩16,066 | ₩16,661 | +1.80% | 561.9만 |
|---|
| 2026.06.01 | ₩16,393 | ₩16,554 | ₩15,813 | ₩16,286 | -0.65% | 378.9만 |
|---|
| 2026.05.29 | ₩16,935 | ₩17,624 | ₩15,885 | ₩16,648 | -1.70% | 605.4만 |
|---|
| 2026.05.28 | ₩15,979 | ₩16,547 | ₩15,805 | ₩16,313 | +2.09% | 590.2만 |
|---|
| 2026.05.27 | ₩14,428 | ₩16,714 | ₩14,206 | ₩16,206 | +12.33% | 973.2만 |
|---|
| 2026.05.26 | ₩13,920 | ₩14,809 | ₩13,639 | ₩14,468 | +3.94% | 639.5만 |
|---|
| 2026.05.22 | ₩12,970 | ₩13,612 | ₩12,583 | ₩13,251 | +2.16% | 438.5만 |
|---|
| 2026.05.21 | ₩12,743 | ₩13,171 | ₩12,583 | ₩12,770 | +0.21% | 512.8만 |
|---|
| 2026.05.20 | ₩12,603 | ₩12,997 | ₩12,101 | ₩12,937 | +2.65% | 396.7만 |
|---|
| 2026.05.19 | ₩12,556 | ₩12,730 | ₩12,008 | ₩12,409 | -1.17% | 389.7만 |
|---|
| 2026.05.18 | ₩13,639 | ₩13,711 | ₩12,716 | ₩12,917 | -5.29% | 541.9만 |
|---|
| 2026.05.15 | ₩12,161 | ₩14,040 | ₩11,834 | ₩13,813 | +13.58% | 1139.9만 |
|---|
| 2026.05.14 | ₩12,115 | ₩12,569 | ₩11,660 | ₩12,409 | +2.43% | 411.8만 |
|---|
| 2026.05.13 | ₩12,034 | ₩12,629 | ₩11,713 | ₩12,181 | +1.22% | 565.9만 |
|---|
| 2026.05.12 | ₩12,208 | ₩12,222 | ₩11,232 | ₩11,540 | -5.48% | 480.9만 |
|---|
| 2026.05.11 | ₩11,713 | ₩12,877 | ₩11,700 | ₩12,462 | +6.39% | 583만 |
|---|
| 2026.05.08 | ₩10,711 | ₩11,994 | ₩10,711 | ₩11,820 | +10.36% | 852.7만 |
|---|
| 2026.05.07 | ₩11,339 | ₩11,473 | ₩10,329 | ₩10,483 | -7.55% | 647.7만 |
|---|
| 2026.05.06 | ₩11,267 | ₩11,479 | ₩10,617 | ₩11,138 | -1.14% | 673.4만 |
|---|
| 2026.05.05 | ₩12,342 | ₩12,462 | ₩10,416 | ₩10,871 | -11.92% | 1082.6만 |
|---|
| 2026.05.04 | ₩10,898 | ₩11,185 | ₩10,650 | ₩11,058 | +1.47% | 764.1만 |
|---|
| 2026.05.01 | ₩10,617 | ₩11,052 | ₩10,550 | ₩10,911 | +2.77% | 327.2만 |
|---|
| 2026.04.30 | ₩9,989 | ₩10,657 | ₩9,948 | ₩10,617 | +6.29% | 378.2만 |
|---|
| 2026.04.29 | ₩10,229 | ₩10,350 | ₩9,601 | ₩9,815 | -4.05% | 287.6만 |
|---|
| 2026.04.28 | ₩10,216 | ₩10,367 | ₩10,029 | ₩10,229 | +0.13% | 265.7만 |
|---|
| 2026.04.27 | ₩10,644 | ₩10,777 | ₩10,276 | ₩10,430 | -2.01% | 323.4만 |
|---|
| 2026.04.24 | ₩10,563 | ₩10,650 | ₩10,015 | ₩10,604 | +0.38% | 304.6만 |
|---|
| 2026.04.23 | ₩10,176 | ₩10,630 | ₩10,136 | ₩10,403 | +2.23% | 897.8만 |
|---|
| 2026.04.22 | ₩9,547 | ₩10,309 | ₩9,440 | ₩10,029 | +5.04% | 747.5만 |
|---|
| 2026.04.21 | ₩9,587 | ₩9,855 | ₩9,106 | ₩9,186 | -4.18% | 530.3만 |
|---|
| 2026.04.20 | ₩9,654 | ₩9,808 | ₩9,420 | ₩9,467 | -1.94% | 396.1만 |
|---|
| 2026.04.17 | ₩9,454 | ₩9,895 | ₩9,393 | ₩9,574 | +1.27% | 1691.8만 |
|---|
| 2026.04.16 | ₩9,561 | ₩9,641 | ₩8,972 | ₩9,253 | -3.22% | 807.3만 |
|---|
| 2026.04.15 | ₩9,360 | ₩10,216 | ₩9,360 | ₩9,668 | +3.29% | 840만 |
|---|
| 2026.04.14 | ₩9,079 | ₩9,775 | ₩8,939 | ₩9,654 | +6.33% | 579.6만 |
|---|
| 2026.04.13 | ₩9,320 | ₩9,627 | ₩8,885 | ₩8,919 | -4.30% | 483.6만 |
|---|
| 2026.04.10 | ₩9,360 | ₩9,641 | ₩9,240 | ₩9,333 | -0.29% | 330.3만 |
|---|
| 2026.04.09 | ₩9,293 | ₩9,734 | ₩9,240 | ₩9,320 | +0.29% | 404.9만 |
|---|
| 2026.04.08 | ₩9,173 | ₩9,387 | ₩9,046 | ₩9,293 | +1.31% | 570.7만 |
|---|
| 2026.04.07 | ₩8,772 | ₩8,798 | ₩8,457 | ₩8,571 | -2.29% | 284.8만 |
|---|
| 2026.04.06 | ₩9,166 | ₩9,253 | ₩8,718 | ₩8,772 | -4.30% | 251.1만 |
|---|
| 2026.04.02 | ₩8,959 | ₩9,393 | ₩8,856 | ₩9,119 | +1.79% | 529만 |
|---|
| 2026.04.01 | ₩9,093 | ₩9,300 | ₩8,986 | ₩9,226 | +1.47% | 420.9만 |
|---|
| 2026.03.31 | ₩8,357 | ₩8,852 | ₩8,344 | ₩8,798 | +5.28% | 386.5만 |
|---|
| 2026.03.30 | ₩8,986 | ₩9,093 | ₩8,357 | ₩8,357 | -6.99% | 379.2만 |
|---|
| 2026.03.27 | ₩8,518 | ₩9,053 | ₩8,504 | ₩8,852 | +3.92% | 362.8만 |
|---|
| 2026.03.26 | ₩9,039 | ₩9,186 | ₩8,585 | ₩8,651 | -4.29% | 317.3만 |
|---|
| 2026.03.25 | ₩9,333 | ₩9,541 | ₩9,193 | ₩9,240 | -1.00% | 418.8만 |
|---|
| 2026.03.24 | ₩8,304 | ₩9,240 | ₩8,250 | ₩9,159 | +10.31% | 443.6만 |
|---|
| 2026.03.23 | ₩8,183 | ₩8,558 | ₩8,170 | ₩8,344 | +1.96% | 324.6만 |
|---|
| 2026.03.20 | ₩8,076 | ₩8,290 | ₩7,929 | ₩8,157 | +0.99% | 536.1만 |
|---|
| 2026.03.19 | ₩7,755 | ₩8,096 | ₩7,662 | ₩8,076 | +4.14% | 328.3만 |
|---|
| 2026.03.18 | ₩8,250 | ₩8,313 | ₩7,916 | ₩7,956 | -3.57% | 300.7만 |
|---|
| 2026.03.17 | ₩8,290 | ₩8,384 | ₩8,016 | ₩8,250 | -0.48% | 397만 |
|---|
| 2026.03.16 | ₩8,411 | ₩8,531 | ₩8,210 | ₩8,290 | -1.43% | 295만 |
|---|
| 2026.03.13 | ₩8,210 | ₩8,558 | ₩7,989 | ₩8,197 | -0.16% | 261.8만 |
|---|
| 2026.03.12 | ₩8,157 | ₩8,732 | ₩8,036 | ₩8,183 | +0.33% | 508.4만 |
|---|
| 2026.03.11 | ₩8,317 | ₩8,905 | ₩8,237 | ₩8,384 | +0.80% | 546.6만 |
|---|
| 2026.03.10 | ₩7,796 | ₩8,471 | ₩7,769 | ₩8,384 | +7.55% | 586.1만 |
|---|
| 2026.03.09 | ₩7,515 | ₩7,769 | ₩7,261 | ₩7,689 | +2.31% | 489.8만 |
|---|
| 2026.03.06 | ₩7,608 | ₩7,836 | ₩7,501 | ₩7,635 | +0.35% | 480.3만 |
|---|
| 2026.03.05 | ₩8,143 | ₩8,143 | ₩7,582 | ₩7,822 | -3.94% | 501.4만 |
|---|
| 2026.03.04 | ₩8,050 | ₩8,424 | ₩7,956 | ₩8,210 | +1.99% | 805.1만 |
|---|
| 2026.03.03 | ₩7,501 | ₩8,103 | ₩7,421 | ₩7,903 | +5.35% | 595.4만 |
|---|
| 2026.03.02 | ₩7,642 | ₩8,177 | ₩7,576 | ₩7,969 | +4.29% | 469만 |
|---|
| 2026.02.27 | ₩8,304 | ₩8,437 | ₩7,635 | ₩7,929 | -4.51% | 1051만 |
|---|
| 2026.02.26 | ₩8,758 | ₩8,825 | ₩8,143 | ₩8,491 | -3.05% | 965.3만 |
|---|
| 2026.02.25 | ₩9,614 | ₩9,935 | ₩9,053 | ₩9,159 | -4.73% | 1353.5만 |
|---|
| 2026.02.24 | ₩11,072 | ₩11,138 | ₩9,012 | ₩9,139 | -17.45% | 2465.6만 |
|---|
| 2026.02.23 | ₩14,067 | ₩14,247 | ₩13,104 | ₩13,238 | -5.89% | 628.3만 |
|---|
| 2026.02.20 | ₩13,599 | ₩14,308 | ₩13,385 | ₩14,187 | +4.33% | 378.8만 |
|---|
| 2026.02.19 | ₩14,120 | ₩14,389 | ₩13,519 | ₩13,626 | -3.50% | 389.2만 |
|---|
| 2026.02.18 | ₩14,281 | ₩14,916 | ₩13,913 | ₩14,348 | +0.47% | 325.7만 |
|---|
| 2026.02.17 | ₩13,692 | ₩14,588 | ₩13,372 | ₩14,308 | +4.49% | 402.5만 |
|---|
| 2026.02.13 | ₩12,810 | ₩13,913 | ₩12,703 | ₩13,692 | +6.89% | 246.9만 |
|---|
| 2026.02.12 | ₩13,251 | ₩13,438 | ₩12,636 | ₩12,917 | -2.52% | 366.1만 |
|---|
| 2026.02.11 | ₩14,027 | ₩14,040 | ₩12,489 | ₩13,091 | -6.67% | 434만 |
|---|
| 2026.02.10 | ₩13,987 | ₩14,053 | ₩13,291 | ₩13,719 | -1.91% | 368.4만 |
|---|
| 2026.02.09 | ₩13,906 | ₩14,388 | ₩13,599 | ₩13,906 | 0.00% | 498.9만 |
|---|
| 2026.02.06 | ₩13,412 | ₩13,933 | ₩13,278 | ₩13,759 | +2.59% | 521.9만 |
|---|
| 2026.02.05 | ₩12,997 | ₩13,372 | ₩12,502 | ₩12,903 | -0.72% | 458.4만 |
|---|
| 2026.02.04 | ₩13,786 | ₩13,880 | ₩12,442 | ₩13,612 | -1.26% | 581.2만 |
|---|
| 2026.02.03 | ₩12,596 | ₩13,405 | ₩12,462 | ₩13,385 | +6.26% | 439.9만 |
|---|
| 2026.02.02 | ₩12,476 | ₩12,917 | ₩12,101 | ₩12,462 | -0.11% | 253.2만 |
|---|
| 2026.01.30 | ₩13,311 | ₩13,626 | ₩12,449 | ₩12,623 | -5.17% | 348.9만 |
|---|
| 2026.01.29 | ₩13,478 | ₩13,585 | ₩12,643 | ₩13,398 | -0.60% | 539.9만 |
|---|
| 2026.01.28 | ₩13,158 | ₩13,866 | ₩12,863 | ₩13,572 | +3.15% | 444.8만 |
|---|
| 2026.01.27 | ₩12,516 | ₩12,937 | ₩12,308 | ₩12,797 | +2.24% | 299.4만 |
|---|
| 2026.01.26 | ₩12,195 | ₩12,803 | ₩11,927 | ₩12,395 | +1.64% | 239.3만 |
|---|
| 2026.01.23 | ₩12,917 | ₩13,158 | ₩12,262 | ₩12,329 | -4.55% | 363만 |
|---|
| 2026.01.22 | ₩12,435 | ₩13,131 | ₩12,435 | ₩12,917 | +3.87% | 387.5만 |
|---|
| 2026.01.21 | ₩12,395 | ₩12,569 | ₩11,647 | ₩12,101 | -2.37% | 399.3만 |
|---|
| 2026.01.20 | ₩11,847 | ₩12,435 | ₩11,339 | ₩12,315 | +3.95% | 422.1만 |
|---|
| 2026.01.16 | ₩12,609 | ₩12,743 | ₩12,329 | ₩12,395 | -1.70% | 604만 |
|---|
| 2026.01.15 | ₩12,542 | ₩13,184 | ₩12,489 | ₩12,529 | -0.11% | 551.5만 |
|---|
| 2026.01.14 | ₩12,877 | ₩12,930 | ₩12,128 | ₩12,222 | -5.09% | 278.1만 |
|---|
| 2026.01.13 | ₩12,984 | ₩13,445 | ₩12,716 | ₩12,903 | -0.62% | 333.2만 |
|---|
| 2026.01.12 | ₩11,433 | ₩13,010 | ₩11,413 | ₩12,863 | +12.51% | 577.2만 |
|---|
| 2026.01.09 | ₩11,740 | ₩11,834 | ₩11,306 | ₩11,580 | -1.37% | 360.1만 |
|---|
| 2026.01.08 | ₩11,687 | ₩12,128 | ₩11,453 | ₩11,499 | -1.60% | 294.6만 |
|---|
| 2026.01.07 | ₩12,382 | ₩12,382 | ₩11,426 | ₩11,820 | -4.54% | 410.1만 |
|---|
| 2026.01.06 | ₩11,887 | ₩12,663 | ₩11,874 | ₩12,355 | +3.94% | 345만 |
|---|
| 2026.01.05 | ₩12,435 | ₩12,449 | ₩11,393 | ₩11,887 | -4.41% | 325.9만 |
|---|
| 2026.01.02 | ₩11,593 | ₩12,235 | ₩11,580 | ₩12,155 | +4.84% | 215.6만 |
|---|
| 2025.12.31 | ₩11,486 | ₩11,533 | ₩11,275 | ₩11,366 | -1.05% | 172.4만 |
|---|
| 2025.12.30 | ₩11,994 | ₩12,034 | ₩11,439 | ₩11,459 | -4.46% | 211만 |
|---|
| 2025.12.29 | ₩12,048 | ₩12,302 | ₩11,767 | ₩11,981 | -0.55% | 199.2만 |
|---|
| 2025.12.26 | ₩12,248 | ₩12,369 | ₩12,008 | ₩12,315 | +0.55% | 143.3만 |
|---|
| 2025.12.24 | ₩12,208 | ₩12,322 | ₩12,041 | ₩12,288 | +0.66% | 117.1만 |
|---|
| 2025.12.23 | ₩12,315 | ₩12,435 | ₩11,901 | ₩12,181 | -1.09% | 290.2만 |
|---|
| 2025.12.22 | ₩12,135 | ₩12,823 | ₩11,961 | ₩12,462 | +2.70% | 369.7만 |
|---|
| 2025.12.19 | ₩11,553 | ₩12,081 | ₩11,493 | ₩11,981 | +3.70% | 584.4만 |
|---|
| 2025.12.18 | ₩11,647 | ₩11,914 | ₩11,367 | ₩11,553 | -0.80% | 359.1만 |
|---|
| 2025.12.17 | ₩11,446 | ₩11,861 | ₩11,031 | ₩11,259 | -1.64% | 460.3만 |
|---|
| 2025.12.16 | ₩10,529 | ₩11,525 | ₩10,529 | ₩11,419 | +8.46% | 489.2만 |
|---|
| 2025.12.15 | ₩12,068 | ₩12,068 | ₩11,526 | ₩11,593 | -3.93% | 393.4만 |
|---|
| 2025.12.12 | ₩12,730 | ₩12,810 | ₩11,098 | ₩11,834 | -7.04% | 738.8만 |
|---|
| 2025.12.11 | ₩11,299 | ₩13,051 | ₩11,112 | ₩12,823 | +13.49% | 668.6만 |
|---|
| 2025.12.10 | ₩10,804 | ₩11,927 | ₩10,670 | ₩11,499 | +6.44% | 568.5만 |
|---|
| 2025.12.09 | ₩10,670 | ₩11,112 | ₩10,604 | ₩10,804 | +1.25% | 270.2만 |
|---|
| 2025.12.08 | ₩10,737 | ₩10,922 | ₩10,276 | ₩10,724 | -0.12% | 362.8만 |
|---|
| 2025.12.05 | ₩10,523 | ₩10,878 | ₩10,430 | ₩10,737 | +2.03% | 353.2만 |
|---|
| 2025.12.04 | ₩10,082 | ₩10,711 | ₩10,042 | ₩10,604 | +5.17% | 290.9만 |
|---|
| 2025.12.03 | ₩10,430 | ₩10,443 | ₩10,015 | ₩10,176 | -2.44% | 341.2만 |
|---|
| 2025.12.02 | ₩10,644 | ₩10,680 | ₩10,383 | ₩10,457 | -1.76% | 345.4만 |
|---|
| 2025.12.01 | ₩10,898 | ₩10,904 | ₩10,436 | ₩10,470 | -3.93% | 359.1만 |
|---|
| 2025.11.28 | ₩10,951 | ₩11,259 | ₩10,711 | ₩11,219 | +2.44% | 201.2만 |
|---|
| 2025.11.26 | ₩10,938 | ₩11,078 | ₩10,624 | ₩10,925 | -0.12% | 350.5만 |
|---|
| 2025.11.25 | ₩10,470 | ₩10,931 | ₩10,141 | ₩10,858 | +3.70% | 348.2만 |
|---|
| 2025.11.24 | ₩10,497 | ₩10,577 | ₩10,256 | ₩10,376 | -1.15% | 350.9만 |
|---|
| 2025.11.21 | ₩10,029 | ₩10,490 | ₩9,681 | ₩10,457 | +4.27% | 650.4만 |
|---|
| 2025.11.20 | ₩11,219 | ₩11,352 | ₩9,935 | ₩9,975 | -11.08% | 516.5만 |
|---|
| 2025.11.19 | ₩10,724 | ₩11,219 | ₩10,697 | ₩10,818 | +0.87% | 408.4만 |
|---|
| 2025.11.18 | ₩10,416 | ₩11,018 | ₩10,376 | ₩10,670 | +2.44% | 547.6만 |
|---|
| 2025.11.17 | ₩11,085 | ₩11,393 | ₩10,517 | ₩10,630 | -4.10% | 435.2만 |
|---|
| 2025.11.14 | ₩10,430 | ₩11,332 | ₩10,229 | ₩11,225 | +7.63% | 552.4만 |
|---|
| 2025.11.13 | ₩11,820 | ₩11,887 | ₩10,744 | ₩10,804 | -8.60% | 450.7만 |
|---|
| 2025.11.12 | ₩12,101 | ₩12,168 | ₩10,954 | ₩11,941 | -1.33% | 885.4만 |
|---|
| 2025.11.11 | ₩12,502 | ₩12,556 | ₩11,379 | ₩11,941 | -4.49% | 660.5만 |
|---|
| 2025.11.10 | ₩12,756 | ₩13,358 | ₩12,435 | ₩12,556 | -1.57% | 518.6만 |
|---|
| 2025.11.07 | ₩11,874 | ₩12,155 | ₩11,473 | ₩12,141 | +2.25% | 465.8만 |
|---|
| 2025.11.06 | ₩12,476 | ₩13,405 | ₩12,195 | ₩12,235 | -1.93% | 628.7만 |
|---|
| 2025.11.05 | ₩12,489 | ₩13,057 | ₩12,168 | ₩12,476 | -0.11% | 876.3만 |
|---|
| 2025.11.04 | ₩12,235 | ₩13,759 | ₩11,546 | ₩12,355 | +0.98% | 1435.4만 |
|---|
| 2025.11.03 | ₩14,174 | ₩14,475 | ₩13,773 | ₩13,826 | -2.45% | 800.5만 |
|---|
| 2025.10.31 | ₩13,599 | ₩14,094 | ₩13,599 | ₩14,053 | +3.34% | 474.4만 |
|---|
| 2025.10.30 | ₩13,840 | ₩14,094 | ₩13,425 | ₩13,559 | -2.03% | 567.9만 |
|---|
| 2025.10.29 | ₩14,274 | ₩15,190 | ₩14,094 | ₩14,201 | -0.52% | 761.8만 |
|---|
| 2025.10.28 | ₩14,053 | ₩14,388 | ₩13,706 | ₩14,080 | +0.19% | 558.2만 |
|---|
| 2025.10.27 | ₩14,749 | ₩14,749 | ₩13,926 | ₩14,094 | -4.44% | 447.2만 |
|---|
| 2025.10.24 | ₩14,562 | ₩14,769 | ₩13,880 | ₩14,374 | -1.29% | 864.7만 |
|---|
| 2025.10.23 | ₩13,265 | ₩13,946 | ₩13,238 | ₩13,806 | +4.08% | 679.8만 |
|---|
| 2025.10.22 | ₩14,321 | ₩14,321 | ₩12,790 | ₩13,291 | -7.19% | 749.5만 |
|---|
| 2025.10.21 | ₩14,067 | ₩14,421 | ₩13,746 | ₩14,013 | -0.38% | 568.3만 |
|---|
| 2025.10.20 | ₩13,565 | ₩14,374 | ₩13,565 | ₩14,094 | +3.89% | 497.8만 |
|---|
| 2025.10.17 | ₩13,224 | ₩13,559 | ₩12,798 | ₩13,305 | +0.61% | 1771.1만 |
|---|
| 2025.10.16 | ₩14,401 | ₩14,675 | ₩13,519 | ₩13,545 | -5.94% | 1043.8만 |
|---|
| 2025.10.15 | ₩15,123 | ₩15,123 | ₩13,331 | ₩14,508 | -4.07% | 1172.4만 |
|---|
| 2025.10.14 | ₩12,195 | ₩14,221 | ₩11,754 | ₩13,545 | +11.07% | 995.5만 |
|---|
| 2025.10.13 | ₩12,141 | ₩12,623 | ₩11,907 | ₩12,369 | +1.87% | 953.8만 |
|---|
| 2025.10.10 | ₩12,302 | ₩12,596 | ₩11,600 | ₩11,713 | -4.78% | 1180.6만 |
|---|