시장 데이터를 불러오는 중
전체 종목
Shore Bancshares, Inc. - Common Stock 과거 주가
Shore Bancshares, Inc. - Common Stock · SHBI · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Shore Bancshares, Inc. - Common Stock · SHBI · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,392 | ₩30,418 | ₩29,802 | ₩29,842 | -1.81% | 21.7만 |
| 2026.10.08 | ₩30,016 | ₩30,472 | ₩29,869 | ₩30,258 | +0.80% | 24.5만 |
| 2026.10.07 | ₩30,003 | ₩30,365 | ₩29,815 | ₩30,097 | +0.31% | 26.5만 |
| 2026.10.06 | ₩30,727 | ₩30,928 | ₩30,338 | ₩30,351 | -1.22% | 15만 |
| 2026.10.05 | ₩30,820 | ₩30,820 | ₩30,485 | ₩30,593 | -0.74% | 22.8만 |
| 2026.10.02 | ₩30,767 | ₩31,102 | ₩30,606 | ₩30,820 | +0.17% | 20.1만 |
| 2026.10.01 | ₩29,990 | ₩30,432 | ₩29,440 | ₩30,418 | +1.43% | 27만 |
| 2026.09.30 | ₩30,231 | ₩30,284 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,003 |
| -0.75% |
| 23.3만 |
| 2026.09.29 | ₩30,472 | ₩30,606 | ₩29,775 | ₩30,124 | -1.14% | 24.9만 |
|---|
| 2026.09.28 | ₩30,834 | ₩30,847 | ₩30,499 | ₩30,552 | -0.91% | 19.9만 |
|---|
| 2026.09.25 | ₩30,767 | ₩31,075 | ₩30,727 | ₩30,834 | +0.22% | 22.5만 |
|---|
| 2026.09.24 | ₩30,579 | ₩30,794 | ₩30,351 | ₩30,713 | +0.44% | 19.2만 |
|---|
| 2026.09.23 | ₩30,740 | ₩30,887 | ₩30,459 | ₩30,472 | -0.87% | 14.7만 |
|---|
| 2026.09.22 | ₩31,142 | ₩31,531 | ₩30,780 | ₩30,820 | -1.03% | 20.8만 |
|---|
| 2026.09.21 | ₩31,021 | ₩31,330 | ₩31,008 | ₩31,075 | +0.17% | 14.1만 |
|---|
| 2026.09.18 | ₩30,834 | ₩31,196 | ₩30,499 | ₩31,129 | +0.96% | 53.6만 |
|---|
| 2026.09.17 | ₩31,423 | ₩31,544 | ₩31,008 | ₩31,035 | -1.24% | 15.6만 |
|---|
| 2026.09.16 | ₩31,531 | ₩31,571 | ₩30,526 | ₩31,129 | -1.27% | 23.3만 |
|---|
| 2026.09.15 | ₩31,477 | ₩31,772 | ₩31,383 | ₩31,584 | +0.34% | 18.3만 |
|---|
| 2026.09.14 | ₩31,182 | ₩31,732 | ₩31,169 | ₩31,517 | +1.07% | 15.4만 |
|---|
| 2026.09.11 | ₩31,705 | ₩31,745 | ₩31,142 | ₩31,410 | -0.93% | 13.8만 |
|---|
| 2026.09.10 | ₩30,820 | ₩31,370 | ₩30,700 | ₩31,356 | +1.74% | 15.3만 |
|---|
| 2026.09.09 | ₩30,995 | ₩31,196 | ₩30,740 | ₩30,995 | 0.00% | 14.8만 |
|---|
| 2026.09.08 | ₩31,531 | ₩31,531 | ₩30,968 | ₩31,075 | -1.44% | 14.9만 |
|---|
| 2026.09.04 | ₩31,008 | ₩31,678 | ₩31,008 | ₩31,665 | +2.12% | 18.5만 |
|---|
| 2026.09.03 | ₩31,155 | ₩31,437 | ₩31,155 | ₩31,222 | +0.22% | 13.9만 |
|---|
| 2026.09.02 | ₩30,459 | ₩31,115 | ₩30,459 | ₩30,968 | +1.67% | 14만 |
|---|
| 2026.09.01 | ₩30,673 | ₩31,303 | ₩30,231 | ₩30,485 | -0.61% | 16.1만 |
|---|
| 2026.08.31 | ₩30,941 | ₩31,008 | ₩30,593 | ₩30,767 | -0.56% | 18.2만 |
|---|
| 2026.08.28 | ₩30,928 | ₩31,155 | ₩30,914 | ₩31,008 | +0.26% | 17.1만 |
|---|
| 2026.08.27 | ₩30,646 | ₩31,008 | ₩30,539 | ₩30,901 | +0.83% | 15.2만 |
|---|
| 2026.08.26 | ₩30,954 | ₩31,196 | ₩30,807 | ₩30,968 | +0.04% | 12.5만 |
|---|
| 2026.08.25 | ₩31,450 | ₩31,450 | ₩30,874 | ₩30,954 | -1.58% | 10.3만 |
|---|
| 2026.08.24 | ₩31,209 | ₩31,665 | ₩31,102 | ₩31,129 | -0.26% | 13.9만 |
|---|
| 2026.08.21 | ₩31,397 | ₩31,758 | ₩29,360 | ₩31,276 | -0.38% | 23.8만 |
|---|
| 2026.08.20 | ₩30,820 | ₩31,008 | ₩30,485 | ₩31,008 | +0.61% | 18.3만 |
|---|
| 2026.08.19 | ₩31,866 | ₩31,892 | ₩30,847 | ₩30,874 | -3.11% | 21.7만 |
|---|
| 2026.08.18 | ₩31,799 | ₩31,866 | ₩31,477 | ₩31,705 | -0.29% | 15.8만 |
|---|
| 2026.08.17 | ₩31,973 | ₩32,174 | ₩31,624 | ₩31,678 | -0.92% | 14.2만 |
|---|
| 2026.08.14 | ₩32,067 | ₩32,388 | ₩32,013 | ₩32,120 | +0.17% | 17.2만 |
|---|
| 2026.08.13 | ₩32,348 | ₩32,509 | ₩32,026 | ₩32,080 | -0.83% | 16.3만 |
|---|
| 2026.08.12 | ₩31,959 | ₩32,737 | ₩31,959 | ₩32,174 | +0.67% | 17.1만 |
|---|
| 2026.08.11 | ₩31,691 | ₩32,080 | ₩31,665 | ₩31,933 | +0.76% | 18.8만 |
|---|
| 2026.08.10 | ₩31,705 | ₩32,026 | ₩31,397 | ₩31,624 | -0.25% | 20만 |
|---|
| 2026.08.07 | ₩32,201 | ₩32,254 | ₩31,852 | ₩31,946 | -0.79% | 26.1만 |
|---|
| 2026.08.06 | ₩32,951 | ₩32,951 | ₩32,227 | ₩32,308 | -1.95% | 34.7만 |
|---|
| 2026.08.05 | ₩33,165 | ₩33,165 | ₩32,643 | ₩32,656 | -1.54% | 22만 |
|---|
| 2026.08.04 | ₩32,938 | ₩33,286 | ₩32,629 | ₩32,978 | +0.12% | 19.2만 |
|---|
| 2026.08.03 | ₩33,165 | ₩33,353 | ₩32,830 | ₩32,897 | -0.81% | 25.6만 |
|---|
| 2026.07.31 | ₩32,804 | ₩32,978 | ₩32,549 | ₩32,830 | +0.08% | 21.1만 |
|---|
| 2026.07.30 | ₩32,964 | ₩33,259 | ₩32,696 | ₩32,763 | -0.61% | 25.8만 |
|---|
| 2026.07.29 | ₩32,428 | ₩33,179 | ₩32,428 | ₩32,884 | +1.40% | 34만 |
|---|
| 2026.07.28 | ₩31,986 | ₩32,897 | ₩31,986 | ₩32,750 | +2.39% | 19.2만 |
|---|
| 2026.07.27 | ₩32,160 | ₩32,321 | ₩31,852 | ₩32,026 | -0.42% | 30.1만 |
|---|
| 2026.07.24 | ₩30,914 | ₩32,053 | ₩30,150 | ₩31,638 | +2.34% | 27.4만 |
|---|
| 2026.07.23 | ₩30,231 | ₩30,727 | ₩30,097 | ₩30,686 | +1.51% | 25.6만 |
|---|
| 2026.07.22 | ₩30,914 | ₩31,142 | ₩29,990 | ₩30,646 | -0.87% | 20.3만 |
|---|
| 2026.07.21 | ₩30,820 | ₩31,048 | ₩30,552 | ₩30,981 | +0.52% | 17.2만 |
|---|
| 2026.07.20 | ₩31,021 | ₩31,383 | ₩30,700 | ₩30,834 | -0.60% | 17.3만 |
|---|
| 2026.07.17 | ₩31,356 | ₩31,638 | ₩30,780 | ₩31,062 | -0.94% | 19.7만 |
|---|
| 2026.07.16 | ₩30,834 | ₩31,732 | ₩30,834 | ₩31,651 | +2.65% | 25.3만 |
|---|
| 2026.07.15 | ₩30,351 | ₩30,968 | ₩30,351 | ₩30,847 | +1.63% | 14.4만 |
|---|
| 2026.07.14 | ₩30,472 | ₩30,646 | ₩30,110 | ₩30,338 | -0.44% | 12.6만 |
|---|
| 2026.07.13 | ₩30,472 | ₩30,753 | ₩30,057 | ₩30,298 | -0.57% | 17.8만 |
|---|
| 2026.07.10 | ₩29,990 | ₩30,526 | ₩29,815 | ₩30,338 | +1.16% | 15.8만 |
|---|
| 2026.07.09 | ₩29,936 | ₩30,083 | ₩29,775 | ₩30,057 | +0.40% | 17.6만 |
|---|
| 2026.07.08 | ₩30,164 | ₩30,311 | ₩29,561 | ₩29,775 | -1.29% | 22.4만 |
|---|
| 2026.07.07 | ₩30,673 | ₩30,941 | ₩30,284 | ₩30,284 | -1.27% | 16.7만 |
|---|
| 2026.07.06 | ₩30,686 | ₩31,142 | ₩30,512 | ₩30,660 | -0.09% | 19.7만 |
|---|
| 2026.07.02 | ₩31,410 | ₩31,598 | ₩30,753 | ₩30,861 | -1.75% | 19.8만 |
|---|
| 2026.07.01 | ₩30,686 | ₩31,598 | ₩30,686 | ₩31,356 | +2.18% | 17.8만 |
|---|
| 2026.06.30 | ₩30,887 | ₩30,914 | ₩29,990 | ₩30,753 | -0.43% | 14.4만 |
|---|
| 2026.06.29 | ₩31,196 | ₩31,196 | ₩30,633 | ₩30,847 | -1.12% | 24.8만 |
|---|
| 2026.06.26 | ₩30,740 | ₩31,423 | ₩30,619 | ₩31,209 | +1.53% | 106.2만 |
|---|
| 2026.06.25 | ₩30,432 | ₩30,686 | ₩30,244 | ₩30,552 | +0.40% | 18.6만 |
|---|
| 2026.06.24 | ₩30,231 | ₩30,593 | ₩30,016 | ₩30,392 | +0.53% | 22.1만 |
|---|
| 2026.06.23 | ₩29,655 | ₩30,191 | ₩29,480 | ₩30,124 | +1.58% | 18.6만 |
|---|
| 2026.06.22 | ₩29,427 | ₩29,990 | ₩29,427 | ₩29,574 | +0.50% | 16.9만 |
|---|
| 2026.06.18 | ₩29,507 | ₩29,802 | ₩29,145 | ₩29,427 | -0.27% | 28.9만 |
|---|
| 2026.06.17 | ₩29,708 | ₩30,083 | ₩28,877 | ₩29,132 | -1.94% | 22.5만 |
|---|
| 2026.06.16 | ₩30,083 | ₩30,405 | ₩29,387 | ₩29,708 | -1.25% | 33만 |
|---|
| 2026.06.15 | ₩30,981 | ₩30,981 | ₩29,802 | ₩29,909 | -3.46% | 23.9만 |
|---|
| 2026.06.12 | ₩30,030 | ₩30,633 | ₩30,030 | ₩30,566 | +1.78% | 23.4만 |
|---|
| 2026.06.11 | ₩29,748 | ₩30,110 | ₩29,413 | ₩29,856 | +0.36% | 23.9만 |
|---|
| 2026.06.10 | ₩29,333 | ₩29,789 | ₩29,212 | ₩29,655 | +1.10% | 25.5만 |
|---|
| 2026.06.09 | ₩28,743 | ₩29,467 | ₩28,542 | ₩29,038 | +1.03% | 21.3만 |
|---|
| 2026.06.08 | ₩28,248 | ₩28,851 | ₩28,221 | ₩28,650 | +1.42% | 20만 |
|---|
| 2026.06.05 | ₩27,832 | ₩28,368 | ₩27,832 | ₩28,127 | +1.06% | 22.6만 |
|---|
| 2026.06.04 | ₩27,149 | ₩27,939 | ₩27,068 | ₩27,832 | +2.52% | 22.1만 |
|---|
| 2026.06.03 | ₩27,645 | ₩27,765 | ₩26,774 | ₩26,787 | -3.10% | 17.9만 |
|---|
| 2026.06.02 | ₩27,068 | ₩28,006 | ₩27,068 | ₩27,939 | +3.22% | 22.5만 |
|---|
| 2026.06.01 | ₩27,390 | ₩27,685 | ₩26,961 | ₩27,323 | -0.24% | 21.3만 |
|---|
| 2026.05.29 | ₩27,524 | ₩27,846 | ₩27,323 | ₩27,685 | +0.58% | 18.4만 |
|---|
| 2026.05.28 | ₩27,202 | ₩27,685 | ₩26,814 | ₩27,658 | +1.67% | 14.8만 |
|---|
| 2026.05.27 | ₩27,470 | ₩27,725 | ₩27,189 | ₩27,336 | -0.49% | 12.7만 |
|---|
| 2026.05.26 | ₩27,216 | ₩27,658 | ₩27,055 | ₩27,430 | +0.79% | 17만 |
|---|
| 2026.05.22 | ₩26,800 | ₩27,725 | ₩26,787 | ₩27,095 | +1.10% | 25.4만 |
|---|
| 2026.05.21 | ₩26,144 | ₩26,760 | ₩25,541 | ₩26,733 | +2.26% | 22.7만 |
|---|
| 2026.05.20 | ₩25,661 | ₩26,439 | ₩25,661 | ₩26,398 | +2.87% | 17.3만 |
|---|
| 2026.05.19 | ₩25,715 | ₩25,983 | ₩25,447 | ₩25,661 | -0.21% | 10.7만 |
|---|
| 2026.05.18 | ₩25,608 | ₩26,117 | ₩24,000 | ₩25,889 | +1.10% | 11.5만 |
|---|
| 2026.05.15 | ₩25,929 | ₩26,358 | ₩25,447 | ₩25,527 | -1.55% | 26.5만 |
|---|
| 2026.05.14 | ₩25,903 | ₩26,385 | ₩25,903 | ₩26,063 | +0.62% | 12.9만 |
|---|
| 2026.05.13 | ₩25,862 | ₩26,144 | ₩25,702 | ₩25,755 | -0.41% | 20.9만 |
|---|
| 2026.05.12 | ₩25,889 | ₩26,104 | ₩25,434 | ₩26,077 | +0.72% | 18.3만 |
|---|
| 2026.05.11 | ₩26,680 | ₩26,693 | ₩25,849 | ₩26,010 | -2.51% | 18.1만 |
|---|
| 2026.05.08 | ₩26,479 | ₩26,800 | ₩26,224 | ₩26,425 | -0.20% | 12.6만 |
|---|
| 2026.05.07 | ₩26,506 | ₩26,680 | ₩26,358 | ₩26,479 | -0.10% | 12.6만 |
|---|
| 2026.05.06 | ₩26,425 | ₩26,599 | ₩26,238 | ₩26,465 | +0.15% | 13.6만 |
|---|
| 2026.05.05 | ₩25,929 | ₩26,398 | ₩25,635 | ₩26,238 | +1.19% | 12.1만 |
|---|
| 2026.05.04 | ₩25,983 | ₩26,439 | ₩25,769 | ₩25,836 | -0.57% | 16.8만 |
|---|
| 2026.05.01 | ₩25,849 | ₩26,264 | ₩25,514 | ₩26,130 | +1.09% | 19.4만 |
|---|
| 2026.04.30 | ₩25,661 | ₩26,077 | ₩25,621 | ₩25,862 | +0.78% | 19.7만 |
|---|
| 2026.04.29 | ₩26,197 | ₩26,640 | ₩25,554 | ₩25,621 | -2.20% | 25.6만 |
|---|
| 2026.04.28 | ₩25,916 | ₩26,251 | ₩25,862 | ₩26,224 | +1.19% | 25.3만 |
|---|
| 2026.04.27 | ₩25,568 | ₩26,050 | ₩25,527 | ₩25,715 | +0.58% | 30.7만 |
|---|
| 2026.04.24 | ₩25,554 | ₩26,023 | ₩25,300 | ₩25,594 | +0.16% | 35.4만 |
|---|
| 2026.04.23 | ₩25,728 | ₩25,970 | ₩25,501 | ₩25,795 | +0.26% | 22.9만 |
|---|
| 2026.04.22 | ₩25,527 | ₩25,876 | ₩25,300 | ₩25,702 | +0.68% | 23.8만 |
|---|
| 2026.04.21 | ₩26,224 | ₩26,372 | ₩25,434 | ₩25,487 | -2.81% | 25.6만 |
|---|
| 2026.04.20 | ₩26,640 | ₩26,867 | ₩26,224 | ₩26,305 | -1.26% | 28.7만 |
|---|
| 2026.04.17 | ₩26,264 | ₩27,176 | ₩26,117 | ₩26,774 | +1.94% | 26만 |
|---|
| 2026.04.16 | ₩25,970 | ₩26,157 | ₩25,728 | ₩25,970 | 0.00% | 30.9만 |
|---|
| 2026.04.15 | ₩25,849 | ₩26,130 | ₩25,554 | ₩26,037 | +0.73% | 17.8만 |
|---|
| 2026.04.14 | ₩25,903 | ₩26,023 | ₩25,393 | ₩25,862 | -0.16% | 18만 |
|---|
| 2026.04.13 | ₩26,104 | ₩26,104 | ₩25,675 | ₩25,983 | -0.46% | 19.8만 |
|---|
| 2026.04.10 | ₩26,238 | ₩26,506 | ₩25,809 | ₩26,171 | -0.26% | 19.1만 |
|---|
| 2026.04.09 | ₩25,635 | ₩26,278 | ₩25,393 | ₩26,264 | +2.46% | 23.7만 |
|---|
| 2026.04.08 | ₩26,398 | ₩26,760 | ₩26,224 | ₩26,479 | +0.30% | 28.1만 |
|---|
| 2026.04.07 | ₩25,621 | ₩25,822 | ₩25,501 | ₩25,728 | +0.42% | 34.7만 |
|---|
| 2026.04.06 | ₩25,273 | ₩25,795 | ₩25,192 | ₩25,688 | +1.64% | 16.2만 |
|---|
| 2026.04.02 | ₩24,790 | ₩25,340 | ₩24,697 | ₩25,273 | +1.95% | 48.6만 |
|---|
| 2026.04.01 | ₩25,032 | ₩25,554 | ₩25,032 | ₩25,179 | +0.59% | 30.1만 |
|---|
| 2026.03.31 | ₩24,898 | ₩25,112 | ₩24,509 | ₩25,032 | +0.54% | 24.7만 |
|---|
| 2026.03.30 | ₩24,522 | ₩24,616 | ₩24,295 | ₩24,549 | +0.11% | 25.3만 |
|---|
| 2026.03.27 | ₩24,335 | ₩24,522 | ₩24,094 | ₩24,254 | -0.33% | 16만 |
|---|
| 2026.03.26 | ₩24,295 | ₩24,777 | ₩24,295 | ₩24,589 | +1.21% | 31.4만 |
|---|
| 2026.03.25 | ₩24,710 | ₩24,884 | ₩24,402 | ₩24,549 | -0.65% | 19.5만 |
|---|
| 2026.03.24 | ₩24,013 | ₩24,898 | ₩23,852 | ₩24,509 | +2.06% | 25.4만 |
|---|
| 2026.03.23 | ₩24,455 | ₩24,790 | ₩24,174 | ₩24,308 | -0.60% | 40.6만 |
|---|
| 2026.03.20 | ₩23,973 | ₩24,107 | ₩23,638 | ₩23,785 | -0.78% | 49.9만 |
|---|
| 2026.03.19 | ₩23,290 | ₩24,161 | ₩23,276 | ₩23,973 | +2.93% | 30.9만 |
|---|
| 2026.03.18 | ₩23,759 | ₩24,187 | ₩23,303 | ₩23,424 | -1.41% | 28.1만 |
|---|
| 2026.03.17 | ₩24,053 | ₩24,375 | ₩23,611 | ₩23,852 | -0.84% | 19.6만 |
|---|
| 2026.03.16 | ₩24,000 | ₩24,254 | ₩23,785 | ₩23,852 | -0.61% | 17.6만 |
|---|
| 2026.03.13 | ₩23,933 | ₩24,067 | ₩23,491 | ₩23,745 | -0.78% | 21.2만 |
|---|
| 2026.03.12 | ₩23,249 | ₩23,826 | ₩23,196 | ₩23,759 | +2.19% | 23만 |
|---|
| 2026.03.11 | ₩23,893 | ₩24,321 | ₩23,571 | ₩23,745 | -0.62% | 17만 |
|---|
| 2026.03.10 | ₩23,906 | ₩24,683 | ₩23,785 | ₩24,094 | +0.78% | 25.5만 |
|---|
| 2026.03.09 | ₩23,732 | ₩24,107 | ₩23,115 | ₩24,013 | +1.19% | 28.5만 |
|---|
| 2026.03.06 | ₩23,504 | ₩24,134 | ₩23,249 | ₩24,107 | +2.57% | 27.6만 |
|---|
| 2026.03.05 | ₩24,429 | ₩24,697 | ₩23,906 | ₩24,214 | -0.88% | 25.6만 |
|---|
| 2026.03.04 | ₩24,924 | ₩25,045 | ₩24,737 | ₩24,764 | -0.65% | 17.8만 |
|---|
| 2026.03.03 | ₩24,630 | ₩25,005 | ₩24,308 | ₩24,938 | +1.25% | 23.7만 |
|---|
| 2026.03.02 | ₩24,536 | ₩25,367 | ₩24,496 | ₩25,179 | +2.62% | 16.7만 |
|---|
| 2026.02.27 | ₩25,621 | ₩25,621 | ₩24,804 | ₩24,898 | -2.82% | 26.1만 |
|---|
| 2026.02.26 | ₩26,197 | ₩26,519 | ₩25,527 | ₩26,023 | -0.66% | 18.9만 |
|---|
| 2026.02.25 | ₩25,353 | ₩26,077 | ₩25,340 | ₩26,010 | +2.59% | 17.6만 |
|---|
| 2026.02.24 | ₩25,233 | ₩25,393 | ₩24,938 | ₩25,192 | -0.16% | 15.5만 |
|---|
| 2026.02.23 | ₩26,412 | ₩26,532 | ₩24,938 | ₩25,233 | -4.46% | 23.3만 |
|---|
| 2026.02.20 | ₩26,211 | ₩26,412 | ₩25,970 | ₩26,412 | +0.77% | 19.4만 |
|---|
| 2026.02.19 | ₩26,130 | ₩26,345 | ₩25,876 | ₩26,184 | +0.21% | 21.5만 |
|---|
| 2026.02.18 | ₩26,841 | ₩27,377 | ₩26,197 | ₩26,331 | -1.90% | 21.3만 |
|---|
| 2026.02.17 | ₩26,559 | ₩27,042 | ₩26,425 | ₩26,921 | +1.36% | 20.2만 |
|---|
| 2026.02.13 | ₩26,345 | ₩26,680 | ₩26,023 | ₩26,519 | +0.66% | 19.7만 |
|---|
| 2026.02.12 | ₩26,733 | ₩26,921 | ₩25,876 | ₩26,372 | -1.35% | 22.7만 |
|---|
| 2026.02.11 | ₩27,162 | ₩27,444 | ₩26,385 | ₩26,465 | -2.57% | 17.7만 |
|---|
| 2026.02.10 | ₩27,336 | ₩27,444 | ₩26,707 | ₩27,055 | -1.03% | 22.9만 |
|---|
| 2026.02.09 | ₩27,350 | ₩27,712 | ₩27,135 | ₩27,310 | -0.15% | 43만 |
|---|
| 2026.02.06 | ₩27,082 | ₩27,470 | ₩26,948 | ₩27,243 | +0.59% | 48.7만 |
|---|
| 2026.02.05 | ₩26,680 | ₩27,135 | ₩26,640 | ₩26,841 | +0.60% | 30.2만 |
|---|
| 2026.02.04 | ₩26,707 | ₩27,336 | ₩26,707 | ₩26,827 | +0.45% | 43.3만 |
|---|
| 2026.02.03 | ₩26,023 | ₩26,720 | ₩26,023 | ₩26,465 | +1.70% | 63.5만 |
|---|
| 2026.02.02 | ₩25,688 | ₩26,318 | ₩25,541 | ₩26,023 | +1.30% | 30.1만 |
|---|
| 2026.01.30 | ₩24,831 | ₩25,527 | ₩24,522 | ₩25,420 | +2.37% | 24.9만 |
|---|
| 2026.01.29 | ₩24,764 | ₩24,924 | ₩24,522 | ₩24,723 | -0.16% | 57.5만 |
|---|
| 2026.01.28 | ₩24,884 | ₩24,951 | ₩24,509 | ₩24,616 | -1.08% | 14.4만 |
|---|
| 2026.01.27 | ₩24,670 | ₩24,938 | ₩24,563 | ₩24,844 | +0.71% | 12.6만 |
|---|
| 2026.01.26 | ₩24,496 | ₩24,871 | ₩24,281 | ₩24,697 | +0.82% | 15.1만 |
|---|
| 2026.01.23 | ₩25,393 | ₩25,661 | ₩24,442 | ₩24,563 | -3.27% | 24.3만 |
|---|
| 2026.01.22 | ₩25,353 | ₩25,983 | ₩25,326 | ₩25,460 | +0.42% | 20.5만 |
|---|
| 2026.01.21 | ₩24,348 | ₩25,554 | ₩24,348 | ₩25,326 | +4.02% | 26만 |
|---|
| 2026.01.20 | ₩24,161 | ₩24,388 | ₩24,053 | ₩24,094 | -0.28% | 13.4만 |
|---|
| 2026.01.16 | ₩24,710 | ₩24,938 | ₩24,429 | ₩24,469 | -0.98% | 16.4만 |
|---|
| 2026.01.15 | ₩24,201 | ₩25,353 | ₩24,147 | ₩24,710 | +2.10% | 14만 |
|---|
| 2026.01.14 | ₩23,826 | ₩24,308 | ₩23,718 | ₩24,214 | +1.63% | 14.6만 |
|---|
| 2026.01.13 | ₩23,933 | ₩24,027 | ₩23,718 | ₩23,826 | -0.45% | 12만 |
|---|
| 2026.01.12 | ₩23,759 | ₩24,013 | ₩23,651 | ₩23,919 | +0.68% | 11.2만 |
|---|
| 2026.01.09 | ₩24,295 | ₩24,442 | ₩23,852 | ₩23,933 | -1.49% | 14.2만 |
|---|
| 2026.01.08 | ₩23,450 | ₩24,482 | ₩23,223 | ₩24,268 | +3.49% | 18.3만 |
|---|
| 2026.01.07 | ₩23,826 | ₩23,826 | ₩23,343 | ₩23,571 | -1.07% | 11만 |
|---|
| 2026.01.06 | ₩23,584 | ₩23,799 | ₩23,491 | ₩23,745 | +0.68% | 12만 |
|---|
| 2026.01.05 | ₩23,303 | ₩24,120 | ₩23,303 | ₩23,732 | +1.84% | 12.7만 |
|---|
| 2026.01.02 | ₩23,732 | ₩23,732 | ₩23,263 | ₩23,330 | -1.69% | 16.8만 |
|---|
| 2025.12.31 | ₩23,759 | ₩23,812 | ₩23,531 | ₩23,692 | -0.28% | 14.9만 |
|---|
| 2025.12.30 | ₩23,893 | ₩24,254 | ₩23,638 | ₩23,678 | -0.90% | 12.4만 |
|---|
| 2025.12.29 | ₩24,040 | ₩24,120 | ₩23,785 | ₩23,879 | -0.67% | 19.9만 |
|---|
| 2025.12.26 | ₩24,147 | ₩24,254 | ₩24,013 | ₩24,040 | -0.44% | 11.9만 |
|---|
| 2025.12.24 | ₩24,161 | ₩24,616 | ₩23,196 | ₩24,187 | +0.11% | 17.4만 |
|---|
| 2025.12.23 | ₩24,321 | ₩24,656 | ₩24,107 | ₩24,161 | -0.66% | 23.5만 |
|---|
| 2025.12.22 | ₩24,831 | ₩25,045 | ₩24,375 | ₩24,415 | -1.67% | 20.4만 |
|---|
| 2025.12.19 | ₩25,139 | ₩25,286 | ₩24,603 | ₩24,831 | -1.23% | 31만 |
|---|
| 2025.12.18 | ₩25,246 | ₩25,447 | ₩25,005 | ₩25,233 | -0.05% | 23.9만 |
|---|
| 2025.12.17 | ₩24,965 | ₩25,393 | ₩24,938 | ₩24,991 | +0.11% | 15.6만 |
|---|
| 2025.12.16 | ₩25,045 | ₩25,219 | ₩24,804 | ₩24,924 | -0.48% | 21.6만 |
|---|
| 2025.12.15 | ₩25,286 | ₩25,380 | ₩24,938 | ₩24,951 | -1.32% | 25.1만 |
|---|
| 2025.12.12 | ₩25,233 | ₩25,233 | ₩24,790 | ₩25,125 | -0.42% | 23.4만 |
|---|
| 2025.12.11 | ₩24,790 | ₩25,755 | ₩24,656 | ₩25,099 | +1.24% | 31만 |
|---|
| 2025.12.10 | ₩23,960 | ₩24,790 | ₩23,919 | ₩24,790 | +3.47% | 25.4만 |
|---|
| 2025.12.09 | ₩23,812 | ₩24,228 | ₩23,812 | ₩23,973 | +0.68% | 13.2만 |
|---|
| 2025.12.08 | ₩23,785 | ₩24,067 | ₩23,759 | ₩23,812 | +0.11% | 13.8만 |
|---|
| 2025.12.05 | ₩23,665 | ₩23,785 | ₩23,544 | ₩23,665 | 0.00% | 15만 |
|---|
| 2025.12.04 | ₩23,611 | ₩23,906 | ₩23,611 | ₩23,692 | +0.34% | 13.4만 |
|---|
| 2025.12.03 | ₩23,491 | ₩23,826 | ₩23,437 | ₩23,759 | +1.14% | 12.7만 |
|---|
| 2025.12.02 | ₩23,785 | ₩23,785 | ₩23,290 | ₩23,370 | -1.75% | 15.8만 |
|---|
| 2025.12.01 | ₩23,129 | ₩23,893 | ₩23,129 | ₩23,544 | +1.80% | 15.3만 |
|---|
| 2025.11.28 | ₩23,692 | ₩23,705 | ₩23,303 | ₩23,410 | -1.19% | 11.4만 |
|---|
| 2025.11.26 | ₩23,303 | ₩23,772 | ₩23,249 | ₩23,692 | +1.67% | 26.6만 |
|---|
| 2025.11.25 | ₩22,432 | ₩23,383 | ₩22,432 | ₩23,370 | +4.18% | 24.6만 |
|---|
| 2025.11.24 | ₩22,177 | ₩22,486 | ₩21,950 | ₩22,285 | +0.48% | 20.7만 |
|---|
| 2025.11.21 | ₩21,601 | ₩22,405 | ₩21,601 | ₩22,218 | +2.85% | 26.4만 |
|---|
| 2025.11.20 | ₩21,574 | ₩21,950 | ₩21,481 | ₩21,548 | -0.12% | 27.1만 |
|---|
| 2025.11.19 | ₩21,012 | ₩21,373 | ₩20,864 | ₩21,320 | +1.47% | 21.2만 |
|---|
| 2025.11.18 | ₩20,811 | ₩20,998 | ₩20,744 | ₩20,837 | +0.13% | 13.1만 |
|---|
| 2025.11.17 | ₩21,387 | ₩21,641 | ₩20,784 | ₩20,824 | -2.63% | 56.5만 |
|---|
| 2025.11.14 | ₩21,628 | ₩21,655 | ₩21,186 | ₩21,440 | -0.87% | 19.6만 |
|---|
| 2025.11.13 | ₩21,668 | ₩21,883 | ₩21,467 | ₩21,615 | -0.25% | 13.3만 |
|---|
| 2025.11.12 | ₩21,963 | ₩22,298 | ₩21,883 | ₩21,923 | -0.18% | 9.9만 |
|---|
| 2025.11.11 | ₩21,842 | ₩22,003 | ₩21,601 | ₩21,990 | +0.67% | 8.4만 |
|---|
| 2025.11.10 | ₩21,655 | ₩21,883 | ₩21,400 | ₩21,735 | +0.37% | 14.6만 |
|---|
| 2025.11.07 | ₩21,360 | ₩21,494 | ₩21,159 | ₩21,481 | +0.56% | 9.9만 |
|---|
| 2025.11.06 | ₩21,641 | ₩21,869 | ₩20,958 | ₩21,373 | -1.24% | 10.2만 |
|---|
| 2025.11.05 | ₩21,172 | ₩21,775 | ₩21,172 | ₩21,708 | +2.53% | 8.9만 |
|---|
| 2025.11.04 | ₩20,904 | ₩21,159 | ₩20,784 | ₩21,132 | +1.09% | 13.9만 |
|---|
| 2025.11.03 | ₩20,918 | ₩21,105 | ₩20,690 | ₩21,025 | +0.51% | 11.1만 |
|---|
| 2025.10.31 | ₩20,837 | ₩21,038 | ₩20,717 | ₩20,918 | +0.39% | 19.2만 |
|---|
| 2025.10.30 | ₩20,837 | ₩21,293 | ₩20,703 | ₩20,797 | -0.19% | 15만 |
|---|
| 2025.10.29 | ₩21,414 | ₩21,574 | ₩20,757 | ₩20,891 | -2.44% | 20만 |
|---|
| 2025.10.28 | ₩21,052 | ₩21,521 | ₩20,904 | ₩21,507 | +2.16% | 13.1만 |
|---|
| 2025.10.27 | ₩21,119 | ₩21,253 | ₩20,904 | ₩21,038 | -0.38% | 12.5만 |
|---|
| 2025.10.24 | ₩21,132 | ₩21,909 | ₩20,006 | ₩21,105 | -0.13% | 26.9만 |
|---|
| 2025.10.23 | ₩21,400 | ₩21,507 | ₩20,824 | ₩21,132 | -1.25% | 16.5만 |
|---|
| 2025.10.22 | ₩21,306 | ₩21,641 | ₩21,213 | ₩21,333 | +0.13% | 15.6만 |
|---|
| 2025.10.21 | ₩21,119 | ₩21,387 | ₩21,105 | ₩21,306 | +0.89% | 8.9만 |
|---|
| 2025.10.20 | ₩20,824 | ₩21,239 | ₩20,703 | ₩21,239 | +1.99% | 11.3만 |
|---|
| 2025.10.17 | ₩20,569 | ₩20,770 | ₩20,395 | ₩20,690 | +0.59% | 14.9만 |
|---|
| 2025.10.16 | ₩21,507 | ₩21,588 | ₩20,261 | ₩20,382 | -5.23% | 14.5만 |
|---|
| 2025.10.15 | ₩22,191 | ₩22,191 | ₩21,481 | ₩21,628 | -2.54% | 9.7만 |
|---|
| 2025.10.14 | ₩20,918 | ₩22,017 | ₩20,918 | ₩21,990 | +5.12% | 15.5만 |
|---|
| 2025.10.13 | ₩21,132 | ₩21,239 | ₩20,703 | ₩21,092 | -0.19% | 9.9만 |
|---|
| 2025.10.10 | ₩21,481 | ₩21,762 | ₩20,757 | ₩20,757 | -3.37% | 11.7만 |
|---|