시장 데이터를 불러오는 중
전체 종목
스폭 홀딩스 과거 주가
Spok Holdings, Inc. - Common Stock · SPOK · NASDAQ
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Spok Holdings, Inc. - Common Stock · SPOK · NASDAQ
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,670 | ₩14,790 | ₩14,270 | ₩14,323 | -2.37% | 10.4만 |
| 2026.10.08 | ₩14,710 | ₩14,777 | ₩14,550 | ₩14,764 | +0.36% | 11.7만 |
| 2026.10.07 | ₩14,590 | ₩14,790 | ₩14,563 | ₩14,750 | +1.10% | 12.1만 |
| 2026.10.06 | ₩14,643 | ₩14,724 | ₩14,550 | ₩14,630 | -0.09% | 13.6만 |
| 2026.10.05 | ₩14,510 | ₩14,657 | ₩14,457 | ₩14,643 | +0.92% | 21.1만 |
| 2026.10.02 | ₩14,310 | ₩14,550 | ₩14,296 | ₩14,537 | +1.59% | 11.6만 |
| 2026.10.01 | ₩14,003 | ₩14,243 | ₩13,816 | ₩14,243 | +1.72% | 12.2만 |
| 2026.09.30 | ₩13,883 | ₩14,016 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,003 |
| +0.87% |
| 13.7만 |
| 2026.09.29 | ₩13,816 | ₩13,989 | ₩13,816 | ₩13,896 | +0.58% | 9.1만 |
|---|
| 2026.09.28 | ₩13,976 | ₩13,976 | ₩13,789 | ₩13,842 | -0.96% | 10.7만 |
|---|
| 2026.09.25 | ₩13,936 | ₩14,029 | ₩13,816 | ₩13,963 | +0.19% | 11.1만 |
|---|
| 2026.09.24 | ₩13,949 | ₩14,029 | ₩13,762 | ₩13,816 | -0.96% | 17.3만 |
|---|
| 2026.09.23 | ₩14,056 | ₩14,176 | ₩13,883 | ₩13,883 | -1.23% | 10.2만 |
|---|
| 2026.09.22 | ₩13,989 | ₩14,136 | ₩13,936 | ₩14,056 | +0.48% | 14.3만 |
|---|
| 2026.09.21 | ₩13,869 | ₩14,029 | ₩13,816 | ₩13,923 | +0.38% | 12.9만 |
|---|
| 2026.09.18 | ₩13,776 | ₩13,936 | ₩13,669 | ₩13,869 | +0.68% | 24.4만 |
|---|
| 2026.09.17 | ₩14,203 | ₩14,203 | ₩13,816 | ₩13,883 | -2.26% | 12.9만 |
|---|
| 2026.09.16 | ₩14,283 | ₩14,296 | ₩14,096 | ₩14,243 | -0.28% | 10.8만 |
|---|
| 2026.09.15 | ₩14,523 | ₩14,523 | ₩14,230 | ₩14,283 | -1.65% | 14.1만 |
|---|
| 2026.09.14 | ₩14,216 | ₩14,577 | ₩14,216 | ₩14,523 | +2.16% | 15.5만 |
|---|
| 2026.09.11 | ₩14,256 | ₩14,283 | ₩14,176 | ₩14,216 | -0.28% | 8.6만 |
|---|
| 2026.09.10 | ₩14,109 | ₩14,323 | ₩14,109 | ₩14,190 | +0.57% | 13.6만 |
|---|
| 2026.09.09 | ₩14,216 | ₩14,270 | ₩14,043 | ₩14,109 | -0.75% | 13.6만 |
|---|
| 2026.09.08 | ₩14,283 | ₩14,310 | ₩14,109 | ₩14,203 | -0.56% | 11.8만 |
|---|
| 2026.09.04 | ₩14,283 | ₩14,403 | ₩14,190 | ₩14,296 | +0.09% | 8.7만 |
|---|
| 2026.09.03 | ₩14,163 | ₩14,256 | ₩14,056 | ₩14,256 | +0.66% | 9.7만 |
|---|
| 2026.09.02 | ₩14,176 | ₩14,190 | ₩14,029 | ₩14,096 | -0.56% | 9.2만 |
|---|
| 2026.09.01 | ₩14,029 | ₩14,203 | ₩14,029 | ₩14,096 | +0.48% | 14.1만 |
|---|
| 2026.08.31 | ₩14,216 | ₩14,350 | ₩14,003 | ₩14,029 | -1.31% | 16만 |
|---|
| 2026.08.28 | ₩13,909 | ₩14,216 | ₩13,829 | ₩14,216 | +2.21% | 15.5만 |
|---|
| 2026.08.27 | ₩13,883 | ₩13,923 | ₩13,736 | ₩13,829 | -0.38% | 12.8만 |
|---|
| 2026.08.26 | ₩14,123 | ₩14,176 | ₩13,856 | ₩13,909 | -1.51% | 9.7만 |
|---|
| 2026.08.25 | ₩14,163 | ₩14,163 | ₩13,976 | ₩14,123 | -0.28% | 13.3만 |
|---|
| 2026.08.24 | ₩13,789 | ₩14,283 | ₩13,789 | ₩14,176 | +2.81% | 15.4만 |
|---|
| 2026.08.21 | ₩13,976 | ₩14,056 | ₩13,722 | ₩13,762 | -1.53% | 30.5만 |
|---|
| 2026.08.20 | ₩13,963 | ₩14,096 | ₩13,883 | ₩13,936 | -0.19% | 20.5만 |
|---|
| 2026.08.19 | ₩14,270 | ₩14,296 | ₩13,989 | ₩13,989 | -1.96% | 17.7만 |
|---|
| 2026.08.18 | ₩14,724 | ₩14,897 | ₩14,590 | ₩14,643 | -0.54% | 22.4만 |
|---|
| 2026.08.17 | ₩14,697 | ₩14,724 | ₩14,457 | ₩14,670 | -0.18% | 26.4만 |
|---|
| 2026.08.14 | ₩14,737 | ₩14,777 | ₩14,577 | ₩14,630 | -0.72% | 17.4만 |
|---|
| 2026.08.13 | ₩14,683 | ₩14,830 | ₩14,443 | ₩14,683 | 0.00% | 16.1만 |
|---|
| 2026.08.12 | ₩15,097 | ₩15,204 | ₩14,657 | ₩14,657 | -2.92% | 18.8만 |
|---|
| 2026.08.11 | ₩15,191 | ₩15,351 | ₩15,097 | ₩15,271 | +0.53% | 17.5만 |
|---|
| 2026.08.10 | ₩15,404 | ₩15,484 | ₩14,977 | ₩15,124 | -1.82% | 13.5만 |
|---|
| 2026.08.07 | ₩15,111 | ₩15,404 | ₩15,044 | ₩15,378 | +1.77% | 9.9만 |
|---|
| 2026.08.06 | ₩15,071 | ₩15,111 | ₩14,790 | ₩15,084 | +0.09% | 17.3만 |
|---|
| 2026.08.05 | ₩14,950 | ₩15,031 | ₩14,630 | ₩15,004 | +0.36% | 24.2만 |
|---|
| 2026.08.04 | ₩14,804 | ₩15,017 | ₩14,670 | ₩14,964 | +1.08% | 21.1만 |
|---|
| 2026.08.03 | ₩14,617 | ₩15,004 | ₩14,550 | ₩14,817 | +1.37% | 21.3만 |
|---|
| 2026.07.31 | ₩14,163 | ₩14,590 | ₩13,776 | ₩14,550 | +2.73% | 14.9만 |
|---|
| 2026.07.30 | ₩14,363 | ₩14,764 | ₩14,083 | ₩14,350 | -0.09% | 22.5만 |
|---|
| 2026.07.29 | ₩14,603 | ₩14,724 | ₩14,497 | ₩14,630 | +0.18% | 13.5만 |
|---|
| 2026.07.28 | ₩14,483 | ₩14,737 | ₩14,483 | ₩14,537 | +0.37% | 15.1만 |
|---|
| 2026.07.27 | ₩14,256 | ₩14,577 | ₩14,256 | ₩14,430 | +1.22% | 12.8만 |
|---|
| 2026.07.24 | ₩13,949 | ₩14,310 | ₩13,936 | ₩14,136 | +1.34% | 11.2만 |
|---|
| 2026.07.23 | ₩14,216 | ₩14,256 | ₩13,829 | ₩14,029 | -1.31% | 19.1만 |
|---|
| 2026.07.22 | ₩14,230 | ₩14,256 | ₩14,109 | ₩14,216 | -0.09% | 10.7만 |
|---|
| 2026.07.21 | ₩14,190 | ₩14,283 | ₩14,109 | ₩14,230 | +0.28% | 12.4만 |
|---|
| 2026.07.20 | ₩14,203 | ₩14,283 | ₩14,123 | ₩14,216 | +0.09% | 9.8만 |
|---|
| 2026.07.17 | ₩14,336 | ₩14,497 | ₩14,069 | ₩14,203 | -0.93% | 10.1만 |
|---|
| 2026.07.16 | ₩14,029 | ₩14,403 | ₩14,029 | ₩14,323 | +2.09% | 18.4만 |
|---|
| 2026.07.15 | ₩13,949 | ₩14,203 | ₩13,949 | ₩14,056 | +0.77% | 12.9만 |
|---|
| 2026.07.14 | ₩14,109 | ₩14,203 | ₩13,909 | ₩14,043 | -0.47% | 14.7만 |
|---|
| 2026.07.13 | ₩13,976 | ₩14,243 | ₩13,829 | ₩14,083 | +0.76% | 20.9만 |
|---|
| 2026.07.10 | ₩13,842 | ₩14,003 | ₩13,696 | ₩13,909 | +0.48% | 17.3만 |
|---|
| 2026.07.09 | ₩13,923 | ₩13,949 | ₩13,762 | ₩13,776 | -1.05% | 13만 |
|---|
| 2026.07.08 | ₩13,963 | ₩14,109 | ₩13,896 | ₩13,963 | 0.00% | 11.2만 |
|---|
| 2026.07.07 | ₩14,043 | ₩14,163 | ₩13,909 | ₩13,989 | -0.38% | 12.6만 |
|---|
| 2026.07.06 | ₩14,003 | ₩14,283 | ₩13,936 | ₩13,936 | -0.48% | 13.7만 |
|---|
| 2026.07.02 | ₩14,176 | ₩14,256 | ₩13,896 | ₩14,003 | -1.22% | 13.1만 |
|---|
| 2026.07.01 | ₩13,736 | ₩14,163 | ₩13,696 | ₩14,109 | +2.72% | 18.3만 |
|---|
| 2026.06.30 | ₩13,949 | ₩13,949 | ₩13,616 | ₩13,669 | -2.01% | 19.3만 |
|---|
| 2026.06.29 | ₩14,150 | ₩14,163 | ₩13,722 | ₩13,949 | -1.42% | 26.4만 |
|---|
| 2026.06.26 | ₩13,963 | ₩14,256 | ₩13,963 | ₩14,216 | +1.82% | 61.8만 |
|---|
| 2026.06.25 | ₩13,883 | ₩14,096 | ₩13,883 | ₩13,936 | +0.38% | 14.9만 |
|---|
| 2026.06.24 | ₩14,230 | ₩14,416 | ₩13,909 | ₩13,949 | -1.97% | 18.7만 |
|---|
| 2026.06.23 | ₩13,856 | ₩14,310 | ₩13,789 | ₩14,310 | +3.28% | 15.3만 |
|---|
| 2026.06.22 | ₩14,003 | ₩14,083 | ₩13,776 | ₩13,776 | -1.62% | 19.5만 |
|---|
| 2026.06.18 | ₩14,190 | ₩14,523 | ₩13,963 | ₩14,029 | -1.13% | 29.7만 |
|---|
| 2026.06.17 | ₩14,029 | ₩14,029 | ₩13,602 | ₩13,762 | -1.90% | 14.8만 |
|---|
| 2026.06.16 | ₩14,150 | ₩14,310 | ₩13,762 | ₩13,989 | -1.13% | 22.8만 |
|---|
| 2026.06.15 | ₩14,550 | ₩14,630 | ₩14,096 | ₩14,150 | -2.75% | 12.2만 |
|---|
| 2026.06.12 | ₩14,443 | ₩14,617 | ₩14,390 | ₩14,550 | +0.74% | 8.8만 |
|---|
| 2026.06.11 | ₩14,523 | ₩14,590 | ₩14,390 | ₩14,403 | -0.83% | 9.7만 |
|---|
| 2026.06.10 | ₩14,350 | ₩14,697 | ₩14,350 | ₩14,510 | +1.12% | 11.6만 |
|---|
| 2026.06.09 | ₩14,230 | ₩14,537 | ₩14,230 | ₩14,350 | +0.84% | 22.9만 |
|---|
| 2026.06.08 | ₩14,310 | ₩14,470 | ₩14,150 | ₩14,230 | -0.56% | 10.7만 |
|---|
| 2026.06.05 | ₩14,577 | ₩14,683 | ₩14,270 | ₩14,296 | -1.92% | 16.3만 |
|---|
| 2026.06.04 | ₩14,230 | ₩14,617 | ₩14,230 | ₩14,590 | +2.53% | 15.7만 |
|---|
| 2026.06.03 | ₩14,617 | ₩14,617 | ₩14,003 | ₩14,136 | -3.29% | 16.8만 |
|---|
| 2026.06.02 | ₩14,390 | ₩14,630 | ₩14,363 | ₩14,617 | +1.58% | 11.9만 |
|---|
| 2026.06.01 | ₩14,123 | ₩14,416 | ₩14,043 | ₩14,416 | +2.08% | 15.6만 |
|---|
| 2026.05.29 | ₩14,029 | ₩14,190 | ₩14,029 | ₩14,136 | +0.76% | 13.9만 |
|---|
| 2026.05.28 | ₩14,083 | ₩14,270 | ₩13,896 | ₩14,096 | +0.09% | 14.6만 |
|---|
| 2026.05.27 | ₩14,256 | ₩14,643 | ₩14,123 | ₩14,123 | -0.94% | 13.6만 |
|---|
| 2026.05.26 | ₩14,203 | ₩14,336 | ₩13,949 | ₩14,323 | +0.85% | 25.1만 |
|---|
| 2026.05.22 | ₩14,777 | ₩14,830 | ₩14,550 | ₩14,630 | -0.99% | 26만 |
|---|
| 2026.05.21 | ₩14,697 | ₩14,764 | ₩14,590 | ₩14,710 | +0.09% | 16.1만 |
|---|
| 2026.05.20 | ₩14,537 | ₩14,777 | ₩14,537 | ₩14,737 | +1.38% | 15.8만 |
|---|
| 2026.05.19 | ₩14,670 | ₩14,857 | ₩14,550 | ₩14,630 | -0.27% | 14.1만 |
|---|
| 2026.05.18 | ₩14,416 | ₩14,710 | ₩14,376 | ₩14,670 | +1.76% | 16.8만 |
|---|
| 2026.05.15 | ₩14,563 | ₩14,630 | ₩14,416 | ₩14,483 | -0.55% | 13.5만 |
|---|
| 2026.05.14 | ₩14,657 | ₩14,683 | ₩14,497 | ₩14,590 | -0.46% | 14.5만 |
|---|
| 2026.05.13 | ₩14,430 | ₩14,710 | ₩14,350 | ₩14,603 | +1.20% | 21만 |
|---|
| 2026.05.12 | ₩14,270 | ₩14,483 | ₩14,216 | ₩14,336 | +0.47% | 37.3만 |
|---|
| 2026.05.11 | ₩14,523 | ₩14,577 | ₩14,190 | ₩14,230 | -2.02% | 21.5만 |
|---|
| 2026.05.08 | ₩14,483 | ₩14,590 | ₩14,283 | ₩14,537 | +0.37% | 11.4만 |
|---|
| 2026.05.07 | ₩14,136 | ₩14,497 | ₩14,083 | ₩14,457 | +2.27% | 16.4만 |
|---|
| 2026.05.06 | ₩14,590 | ₩14,670 | ₩14,163 | ₩14,176 | -2.84% | 15.2만 |
|---|
| 2026.05.05 | ₩14,416 | ₩14,790 | ₩14,363 | ₩14,510 | +0.65% | 20만 |
|---|
| 2026.05.04 | ₩13,949 | ₩14,403 | ₩13,789 | ₩14,390 | +3.16% | 25.4만 |
|---|
| 2026.05.01 | ₩14,336 | ₩14,630 | ₩13,909 | ₩14,069 | -1.86% | 22.9만 |
|---|
| 2026.04.30 | ₩14,190 | ₩14,697 | ₩13,282 | ₩14,270 | +0.56% | 28.4만 |
|---|
| 2026.04.29 | ₩15,311 | ₩15,391 | ₩14,724 | ₩14,750 | -3.66% | 26.3만 |
|---|
| 2026.04.28 | ₩15,217 | ₩15,364 | ₩15,151 | ₩15,311 | +0.61% | 11.4만 |
|---|
| 2026.04.27 | ₩15,191 | ₩15,271 | ₩15,097 | ₩15,111 | -0.53% | 13.7만 |
|---|
| 2026.04.24 | ₩15,044 | ₩15,257 | ₩15,044 | ₩15,177 | +0.89% | 7.5만 |
|---|
| 2026.04.23 | ₩15,084 | ₩15,284 | ₩15,084 | ₩15,177 | +0.62% | 6.6만 |
|---|
| 2026.04.22 | ₩15,017 | ₩15,351 | ₩14,924 | ₩15,111 | +0.62% | 13.6만 |
|---|
| 2026.04.21 | ₩15,378 | ₩15,391 | ₩15,004 | ₩15,004 | -2.43% | 15.2만 |
|---|
| 2026.04.20 | ₩15,324 | ₩15,364 | ₩15,164 | ₩15,324 | 0.00% | 12.4만 |
|---|
| 2026.04.17 | ₩15,204 | ₩15,578 | ₩15,151 | ₩15,351 | +0.97% | 16.1만 |
|---|
| 2026.04.16 | ₩14,764 | ₩15,151 | ₩14,764 | ₩15,111 | +2.35% | 15.2만 |
|---|
| 2026.04.15 | ₩14,817 | ₩14,977 | ₩14,750 | ₩14,777 | -0.27% | 12.9만 |
|---|
| 2026.04.14 | ₩14,683 | ₩14,857 | ₩14,590 | ₩14,817 | +0.91% | 13.1만 |
|---|
| 2026.04.13 | ₩14,830 | ₩14,870 | ₩14,603 | ₩14,710 | -0.81% | 12.9만 |
|---|
| 2026.04.10 | ₩15,071 | ₩15,111 | ₩14,790 | ₩14,830 | -1.59% | 10.5만 |
|---|
| 2026.04.09 | ₩14,990 | ₩15,151 | ₩14,884 | ₩15,071 | +0.53% | 12.1만 |
|---|
| 2026.04.08 | ₩15,111 | ₩15,284 | ₩14,950 | ₩15,044 | -0.44% | 19만 |
|---|
| 2026.04.07 | ₩14,817 | ₩14,977 | ₩14,804 | ₩14,884 | +0.45% | 19만 |
|---|
| 2026.04.06 | ₩14,830 | ₩15,017 | ₩14,777 | ₩14,817 | -0.09% | 21.4만 |
|---|
| 2026.04.02 | ₩14,724 | ₩14,857 | ₩14,590 | ₩14,857 | +0.91% | 12.8만 |
|---|
| 2026.04.01 | ₩14,550 | ₩14,950 | ₩14,550 | ₩14,804 | +1.74% | 22.8만 |
|---|
| 2026.03.31 | ₩15,084 | ₩15,151 | ₩14,430 | ₩14,550 | -3.54% | 27.3만 |
|---|
| 2026.03.30 | ₩14,857 | ₩15,177 | ₩14,844 | ₩15,004 | +0.99% | 18.4만 |
|---|
| 2026.03.27 | ₩14,844 | ₩14,937 | ₩14,737 | ₩14,790 | -0.36% | 16.1만 |
|---|
| 2026.03.26 | ₩14,844 | ₩15,057 | ₩14,817 | ₩14,857 | +0.09% | 11.9만 |
|---|
| 2026.03.25 | ₩15,071 | ₩15,084 | ₩14,710 | ₩14,857 | -1.42% | 15만 |
|---|
| 2026.03.24 | ₩15,151 | ₩15,297 | ₩14,950 | ₩15,044 | -0.70% | 19.7만 |
|---|
| 2026.03.23 | ₩14,910 | ₩15,231 | ₩14,697 | ₩15,151 | +1.61% | 14.6만 |
|---|
| 2026.03.20 | ₩15,084 | ₩15,151 | ₩14,697 | ₩14,764 | -2.12% | 26.3만 |
|---|
| 2026.03.19 | ₩14,990 | ₩15,231 | ₩14,950 | ₩15,124 | +0.89% | 13.2만 |
|---|
| 2026.03.18 | ₩15,177 | ₩15,231 | ₩14,950 | ₩14,990 | -1.23% | 15.6만 |
|---|
| 2026.03.17 | ₩15,257 | ₩15,591 | ₩15,124 | ₩15,324 | +0.44% | 15.1만 |
|---|
| 2026.03.16 | ₩15,351 | ₩15,458 | ₩15,057 | ₩15,257 | -0.61% | 18.7만 |
|---|
| 2026.03.13 | ₩16,005 | ₩16,285 | ₩15,605 | ₩15,725 | -1.75% | 25.9만 |
|---|
| 2026.03.12 | ₩16,112 | ₩16,285 | ₩15,898 | ₩15,992 | -0.75% | 18.6만 |
|---|
| 2026.03.11 | ₩16,352 | ₩16,365 | ₩16,112 | ₩16,192 | -0.98% | 18.2만 |
|---|
| 2026.03.10 | ₩16,352 | ₩16,606 | ₩16,272 | ₩16,365 | +0.08% | 11.4만 |
|---|
| 2026.03.09 | ₩16,646 | ₩16,672 | ₩16,192 | ₩16,365 | -1.68% | 14.8만 |
|---|
| 2026.03.06 | ₩16,419 | ₩16,779 | ₩16,365 | ₩16,739 | +1.95% | 16.3만 |
|---|
| 2026.03.05 | ₩16,245 | ₩16,579 | ₩16,232 | ₩16,566 | +1.97% | 11.7만 |
|---|
| 2026.03.04 | ₩16,232 | ₩16,472 | ₩16,058 | ₩16,352 | +0.74% | 18.9만 |
|---|
| 2026.03.03 | ₩16,152 | ₩16,472 | ₩15,871 | ₩16,325 | +1.07% | 18.9만 |
|---|
| 2026.03.02 | ₩16,098 | ₩16,352 | ₩15,898 | ₩16,165 | +0.41% | 30.6만 |
|---|
| 2026.02.27 | ₩15,912 | ₩16,432 | ₩15,591 | ₩16,205 | +1.85% | 43.9만 |
|---|
| 2026.02.26 | ₩17,834 | ₩18,061 | ₩15,765 | ₩15,912 | -10.78% | 84.7만 |
|---|
| 2026.02.25 | ₩18,501 | ₩18,541 | ₩18,288 | ₩18,381 | -0.65% | 17.4만 |
|---|
| 2026.02.24 | ₩18,515 | ₩18,648 | ₩18,288 | ₩18,434 | -0.43% | 13.1만 |
|---|
| 2026.02.23 | ₩18,061 | ₩18,595 | ₩18,047 | ₩18,448 | +2.14% | 16.1만 |
|---|
| 2026.02.20 | ₩18,047 | ₩18,181 | ₩17,860 | ₩18,101 | +0.30% | 38.1만 |
|---|
| 2026.02.19 | ₩17,967 | ₩18,221 | ₩17,954 | ₩18,141 | +0.97% | 10.2만 |
|---|
| 2026.02.18 | ₩18,354 | ₩18,448 | ₩17,941 | ₩18,034 | -1.75% | 18만 |
|---|
| 2026.02.17 | ₩18,354 | ₩18,461 | ₩18,101 | ₩18,328 | -0.15% | 13만 |
|---|
| 2026.02.13 | ₩17,887 | ₩18,474 | ₩17,860 | ₩18,314 | +2.39% | 12.7만 |
|---|
| 2026.02.12 | ₩18,087 | ₩18,207 | ₩17,767 | ₩17,847 | -1.33% | 12.4만 |
|---|
| 2026.02.11 | ₩17,967 | ₩18,021 | ₩17,754 | ₩18,007 | +0.22% | 10.4만 |
|---|
| 2026.02.10 | ₩17,794 | ₩17,967 | ₩17,580 | ₩17,941 | +0.83% | 15.1만 |
|---|
| 2026.02.09 | ₩17,660 | ₩17,914 | ₩17,460 | ₩17,820 | +0.91% | 15.2만 |
|---|
| 2026.02.06 | ₩17,834 | ₩17,834 | ₩17,553 | ₩17,660 | -0.97% | 18.2만 |
|---|
| 2026.02.05 | ₩18,021 | ₩18,061 | ₩17,567 | ₩17,767 | -1.41% | 15.7만 |
|---|
| 2026.02.04 | ₩18,221 | ₩18,221 | ₩17,900 | ₩18,021 | -1.10% | 18.5만 |
|---|
| 2026.02.03 | ₩18,074 | ₩18,274 | ₩17,834 | ₩17,994 | -0.44% | 16.2만 |
|---|
| 2026.02.02 | ₩18,381 | ₩18,474 | ₩18,141 | ₩18,221 | -0.87% | 15.7만 |
|---|
| 2026.01.30 | ₩17,834 | ₩18,394 | ₩17,780 | ₩18,381 | +3.07% | 12.5만 |
|---|
| 2026.01.29 | ₩17,847 | ₩17,927 | ₩17,634 | ₩17,834 | -0.07% | 13만 |
|---|
| 2026.01.28 | ₩18,007 | ₩18,167 | ₩17,660 | ₩17,727 | -1.56% | 13.6만 |
|---|
| 2026.01.27 | ₩18,034 | ₩18,034 | ₩17,740 | ₩17,967 | -0.37% | 11.5만 |
|---|
| 2026.01.26 | ₩17,860 | ₩18,167 | ₩17,754 | ₩18,061 | +1.12% | 13만 |
|---|
| 2026.01.23 | ₩18,354 | ₩18,354 | ₩17,834 | ₩17,834 | -2.84% | 27만 |
|---|
| 2026.01.22 | ₩18,127 | ₩18,488 | ₩18,127 | ₩18,368 | +1.33% | 16.9만 |
|---|
| 2026.01.21 | ₩17,714 | ₩18,101 | ₩17,660 | ₩18,101 | +2.19% | 22.3만 |
|---|
| 2026.01.20 | ₩17,447 | ₩17,780 | ₩17,393 | ₩17,727 | +1.61% | 18.2만 |
|---|
| 2026.01.16 | ₩17,647 | ₩17,754 | ₩17,433 | ₩17,553 | -0.53% | 21만 |
|---|
| 2026.01.15 | ₩17,674 | ₩17,820 | ₩17,540 | ₩17,660 | -0.08% | 14만 |
|---|
| 2026.01.14 | ₩17,407 | ₩17,674 | ₩17,353 | ₩17,674 | +1.53% | 11.9만 |
|---|
| 2026.01.13 | ₩17,500 | ₩17,527 | ₩17,166 | ₩17,420 | -0.46% | 17.7만 |
|---|
| 2026.01.12 | ₩17,340 | ₩17,620 | ₩17,233 | ₩17,500 | +0.92% | 9.8만 |
|---|
| 2026.01.09 | ₩17,607 | ₩17,754 | ₩17,260 | ₩17,340 | -1.52% | 16.8만 |
|---|
| 2026.01.08 | ₩17,420 | ₩17,727 | ₩17,420 | ₩17,593 | +1.00% | 14만 |
|---|
| 2026.01.07 | ₩17,460 | ₩17,500 | ₩17,233 | ₩17,407 | -0.31% | 12.8만 |
|---|
| 2026.01.06 | ₩17,286 | ₩17,460 | ₩17,113 | ₩17,380 | +0.54% | 19.9만 |
|---|
| 2026.01.05 | ₩17,353 | ₩17,553 | ₩17,180 | ₩17,286 | -0.38% | 18.1만 |
|---|
| 2026.01.02 | ₩17,607 | ₩17,634 | ₩17,313 | ₩17,353 | -1.44% | 25.3만 |
|---|
| 2025.12.31 | ₩17,714 | ₩17,820 | ₩17,500 | ₩17,607 | -0.60% | 14만 |
|---|
| 2025.12.30 | ₩17,460 | ₩17,834 | ₩17,433 | ₩17,714 | +1.45% | 16.5만 |
|---|
| 2025.12.29 | ₩17,313 | ₩17,500 | ₩17,313 | ₩17,460 | +0.85% | 16.4만 |
|---|
| 2025.12.26 | ₩17,380 | ₩17,407 | ₩17,153 | ₩17,300 | -0.46% | 13.5만 |
|---|
| 2025.12.24 | ₩17,260 | ₩17,500 | ₩17,260 | ₩17,393 | +0.77% | 5.5만 |
|---|
| 2025.12.23 | ₩17,300 | ₩17,340 | ₩17,126 | ₩17,260 | -0.23% | 16.1만 |
|---|
| 2025.12.22 | ₩17,286 | ₩17,553 | ₩17,273 | ₩17,300 | +0.08% | 13.6만 |
|---|
| 2025.12.19 | ₩17,754 | ₩17,860 | ₩17,206 | ₩17,260 | -2.78% | 22.7만 |
|---|
| 2025.12.18 | ₩17,967 | ₩18,274 | ₩17,794 | ₩17,794 | -0.97% | 31.7만 |
|---|
| 2025.12.17 | ₩17,834 | ₩18,021 | ₩17,767 | ₩17,927 | +0.52% | 18.6만 |
|---|
| 2025.12.16 | ₩17,620 | ₩17,981 | ₩17,620 | ₩17,820 | +1.14% | 16.2만 |
|---|
| 2025.12.15 | ₩17,860 | ₩17,860 | ₩17,527 | ₩17,620 | -1.35% | 15.1만 |
|---|
| 2025.12.12 | ₩17,553 | ₩18,021 | ₩17,553 | ₩17,767 | +1.22% | 15.6만 |
|---|
| 2025.12.11 | ₩17,447 | ₩17,620 | ₩17,326 | ₩17,527 | +0.46% | 15.3만 |
|---|
| 2025.12.10 | ₩17,593 | ₩17,647 | ₩17,246 | ₩17,420 | -0.99% | 19만 |
|---|
| 2025.12.09 | ₩17,500 | ₩17,700 | ₩17,380 | ₩17,593 | +0.53% | 17.9만 |
|---|
| 2025.12.08 | ₩17,407 | ₩17,580 | ₩17,367 | ₩17,367 | -0.23% | 20.4만 |
|---|
| 2025.12.05 | ₩17,380 | ₩17,567 | ₩17,273 | ₩17,380 | 0.00% | 11.1만 |
|---|
| 2025.12.04 | ₩17,593 | ₩17,593 | ₩17,286 | ₩17,393 | -1.14% | 13.5만 |
|---|
| 2025.12.03 | ₩17,567 | ₩17,687 | ₩17,326 | ₩17,513 | -0.30% | 15.3만 |
|---|
| 2025.12.02 | ₩17,527 | ₩17,620 | ₩17,233 | ₩17,527 | 0.00% | 17.4만 |
|---|
| 2025.12.01 | ₩17,473 | ₩17,567 | ₩17,367 | ₩17,460 | -0.08% | 17.8만 |
|---|
| 2025.11.28 | ₩17,767 | ₩17,807 | ₩17,580 | ₩17,727 | -0.23% | 7.8만 |
|---|
| 2025.11.26 | ₩17,473 | ₩17,780 | ₩17,353 | ₩17,754 | +1.60% | 18.4만 |
|---|
| 2025.11.25 | ₩17,019 | ₩17,580 | ₩17,019 | ₩17,487 | +2.75% | 17.8만 |
|---|
| 2025.11.24 | ₩16,913 | ₩17,073 | ₩16,766 | ₩17,046 | +0.79% | 17.1만 |
|---|
| 2025.11.21 | ₩16,459 | ₩17,060 | ₩16,365 | ₩16,979 | +3.16% | 17.8만 |
|---|
| 2025.11.20 | ₩16,899 | ₩17,113 | ₩16,592 | ₩16,592 | -1.82% | 17.6만 |
|---|
| 2025.11.19 | ₩17,206 | ₩17,353 | ₩16,699 | ₩16,766 | -2.56% | 23.4만 |
|---|
| 2025.11.18 | ₩17,500 | ₩17,553 | ₩17,060 | ₩17,206 | -1.68% | 21.6만 |
|---|
| 2025.11.17 | ₩18,635 | ₩18,635 | ₩17,820 | ₩17,847 | -4.23% | 29.6만 |
|---|
| 2025.11.14 | ₩18,461 | ₩18,608 | ₩18,261 | ₩18,555 | +0.51% | 14.9만 |
|---|
| 2025.11.13 | ₩18,528 | ₩18,661 | ₩18,341 | ₩18,461 | -0.36% | 15.4만 |
|---|
| 2025.11.12 | ₩18,488 | ₩18,675 | ₩18,408 | ₩18,608 | +0.65% | 11.3만 |
|---|
| 2025.11.11 | ₩17,967 | ₩18,621 | ₩17,887 | ₩18,488 | +2.90% | 15.7만 |
|---|
| 2025.11.10 | ₩17,967 | ₩18,087 | ₩17,767 | ₩18,021 | +0.30% | 13.5만 |
|---|
| 2025.11.07 | ₩17,780 | ₩17,994 | ₩17,674 | ₩17,941 | +0.90% | 12.4만 |
|---|
| 2025.11.06 | ₩18,288 | ₩18,434 | ₩17,700 | ₩17,740 | -2.99% | 20.7만 |
|---|
| 2025.11.05 | ₩18,448 | ₩18,648 | ₩18,141 | ₩18,261 | -1.01% | 15.6만 |
|---|
| 2025.11.04 | ₩18,688 | ₩19,075 | ₩18,194 | ₩18,381 | -1.64% | 19.2만 |
|---|
| 2025.11.03 | ₩18,982 | ₩19,075 | ₩18,448 | ₩18,568 | -2.18% | 29.4만 |
|---|
| 2025.10.31 | ₩18,768 | ₩19,222 | ₩18,595 | ₩19,075 | +1.64% | 27.9만 |
|---|
| 2025.10.30 | ₩19,462 | ₩19,462 | ₩17,834 | ₩18,461 | -5.14% | 59.8만 |
|---|
| 2025.10.29 | ₩21,678 | ₩21,825 | ₩20,864 | ₩21,104 | -2.65% | 26.6만 |
|---|
| 2025.10.28 | ₩21,905 | ₩21,958 | ₩21,611 | ₩21,905 | 0.00% | 9.8만 |
|---|
| 2025.10.27 | ₩21,598 | ₩21,958 | ₩21,505 | ₩21,852 | +1.17% | 8.9만 |
|---|
| 2025.10.24 | ₩21,598 | ₩21,705 | ₩21,558 | ₩21,598 | 0.00% | 8.5만 |
|---|
| 2025.10.23 | ₩21,665 | ₩21,745 | ₩21,344 | ₩21,598 | -0.31% | 7.3만 |
|---|
| 2025.10.22 | ₩21,384 | ₩21,705 | ₩21,291 | ₩21,665 | +1.31% | 10.4만 |
|---|
| 2025.10.21 | ₩21,291 | ₩21,678 | ₩21,224 | ₩21,411 | +0.56% | 12.4만 |
|---|
| 2025.10.20 | ₩21,171 | ₩21,331 | ₩21,037 | ₩21,264 | +0.44% | 9.4만 |
|---|
| 2025.10.17 | ₩20,957 | ₩21,264 | ₩20,837 | ₩21,171 | +1.02% | 9.2만 |
|---|
| 2025.10.16 | ₩21,291 | ₩21,411 | ₩20,810 | ₩20,984 | -1.44% | 11.3만 |
|---|
| 2025.10.15 | ₩21,171 | ₩21,425 | ₩20,931 | ₩21,291 | +0.57% | 9.4만 |
|---|
| 2025.10.14 | ₩20,864 | ₩21,478 | ₩20,837 | ₩21,211 | +1.66% | 16.4만 |
|---|
| 2025.10.13 | ₩21,011 | ₩21,077 | ₩20,824 | ₩20,944 | -0.32% | 12.3만 |
|---|
| 2025.10.10 | ₩21,251 | ₩21,438 | ₩20,824 | ₩20,851 | -1.88% | 10.2만 |
|---|