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 | ₩30,275 | ₩30,302 | ₩29,688 | ₩29,728 | -1.81% | 21.7만 |
| 2026.10.08 | ₩29,901 | ₩30,355 | ₩29,754 | ₩30,142 | +0.80% | 24.5만 |
| 2026.10.07 | ₩29,888 | ₩30,248 | ₩29,701 | ₩29,981 | +0.31% | 26.5만 |
| 2026.10.06 | ₩30,609 | ₩30,809 | ₩30,222 | ₩30,235 | -1.22% | 15만 |
| 2026.10.05 | ₩30,702 | ₩30,702 | ₩30,369 | ₩30,475 | -0.74% | 22.8만 |
| 2026.10.02 | ₩30,649 | ₩30,983 | ₩30,489 | ₩30,702 | +0.17% | 20.1만 |
| 2026.10.01 | ₩29,875 | ₩30,315 | ₩29,327 | ₩30,302 | +1.43% | 27만 |
| 2026.09.30 | ₩30,115 | ₩30,168 | ₩29,674 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,888 |
| -0.75% |
| 23.3만 |
| 2026.09.29 | ₩30,355 | ₩30,489 | ₩29,661 | ₩30,008 | -1.14% | 24.9만 |
|---|
| 2026.09.28 | ₩30,716 | ₩30,729 | ₩30,382 | ₩30,435 | -0.91% | 19.9만 |
|---|
| 2026.09.25 | ₩30,649 | ₩30,956 | ₩30,609 | ₩30,716 | +0.22% | 22.5만 |
|---|
| 2026.09.24 | ₩30,462 | ₩30,676 | ₩30,235 | ₩30,595 | +0.44% | 19.2만 |
|---|
| 2026.09.23 | ₩30,622 | ₩30,769 | ₩30,342 | ₩30,355 | -0.87% | 14.7만 |
|---|
| 2026.09.22 | ₩31,023 | ₩31,410 | ₩30,662 | ₩30,702 | -1.03% | 20.8만 |
|---|
| 2026.09.21 | ₩30,902 | ₩31,209 | ₩30,889 | ₩30,956 | +0.17% | 14.1만 |
|---|
| 2026.09.18 | ₩30,716 | ₩31,076 | ₩30,382 | ₩31,009 | +0.96% | 53.6만 |
|---|
| 2026.09.17 | ₩31,303 | ₩31,423 | ₩30,889 | ₩30,916 | -1.24% | 15.6만 |
|---|
| 2026.09.16 | ₩31,410 | ₩31,450 | ₩30,409 | ₩31,009 | -1.27% | 23.3만 |
|---|
| 2026.09.15 | ₩31,356 | ₩31,650 | ₩31,263 | ₩31,463 | +0.34% | 18.3만 |
|---|
| 2026.09.14 | ₩31,063 | ₩31,610 | ₩31,049 | ₩31,396 | +1.07% | 15.4만 |
|---|
| 2026.09.11 | ₩31,583 | ₩31,623 | ₩31,023 | ₩31,290 | -0.93% | 13.8만 |
|---|
| 2026.09.10 | ₩30,702 | ₩31,250 | ₩30,582 | ₩31,236 | +1.74% | 15.3만 |
|---|
| 2026.09.09 | ₩30,876 | ₩31,076 | ₩30,622 | ₩30,876 | 0.00% | 14.8만 |
|---|
| 2026.09.08 | ₩31,410 | ₩31,410 | ₩30,849 | ₩30,956 | -1.44% | 14.9만 |
|---|
| 2026.09.04 | ₩30,889 | ₩31,557 | ₩30,889 | ₩31,543 | +2.12% | 18.5만 |
|---|
| 2026.09.03 | ₩31,036 | ₩31,316 | ₩31,036 | ₩31,103 | +0.22% | 13.9만 |
|---|
| 2026.09.02 | ₩30,342 | ₩30,996 | ₩30,342 | ₩30,849 | +1.67% | 14만 |
|---|
| 2026.09.01 | ₩30,555 | ₩31,183 | ₩30,115 | ₩30,369 | -0.61% | 16.1만 |
|---|
| 2026.08.31 | ₩30,822 | ₩30,889 | ₩30,475 | ₩30,649 | -0.56% | 18.2만 |
|---|
| 2026.08.28 | ₩30,809 | ₩31,036 | ₩30,796 | ₩30,889 | +0.26% | 17.1만 |
|---|
| 2026.08.27 | ₩30,529 | ₩30,889 | ₩30,422 | ₩30,782 | +0.83% | 15.2만 |
|---|
| 2026.08.26 | ₩30,836 | ₩31,076 | ₩30,689 | ₩30,849 | +0.04% | 12.5만 |
|---|
| 2026.08.25 | ₩31,330 | ₩31,330 | ₩30,756 | ₩30,836 | -1.58% | 10.3만 |
|---|
| 2026.08.24 | ₩31,089 | ₩31,543 | ₩30,983 | ₩31,009 | -0.26% | 13.9만 |
|---|
| 2026.08.21 | ₩31,276 | ₩31,637 | ₩29,247 | ₩31,156 | -0.38% | 23.8만 |
|---|
| 2026.08.20 | ₩30,702 | ₩30,889 | ₩30,369 | ₩30,889 | +0.61% | 18.3만 |
|---|
| 2026.08.19 | ₩31,743 | ₩31,770 | ₩30,729 | ₩30,756 | -3.11% | 21.7만 |
|---|
| 2026.08.18 | ₩31,677 | ₩31,743 | ₩31,356 | ₩31,583 | -0.29% | 15.8만 |
|---|
| 2026.08.17 | ₩31,850 | ₩32,050 | ₩31,503 | ₩31,557 | -0.92% | 14.2만 |
|---|
| 2026.08.14 | ₩31,944 | ₩32,264 | ₩31,890 | ₩31,997 | +0.17% | 17.2만 |
|---|
| 2026.08.13 | ₩32,224 | ₩32,384 | ₩31,904 | ₩31,957 | -0.83% | 16.3만 |
|---|
| 2026.08.12 | ₩31,837 | ₩32,611 | ₩31,837 | ₩32,050 | +0.67% | 17.1만 |
|---|
| 2026.08.11 | ₩31,570 | ₩31,957 | ₩31,543 | ₩31,810 | +0.76% | 18.8만 |
|---|
| 2026.08.10 | ₩31,583 | ₩31,904 | ₩31,276 | ₩31,503 | -0.25% | 20만 |
|---|
| 2026.08.07 | ₩32,077 | ₩32,131 | ₩31,730 | ₩31,824 | -0.79% | 26.1만 |
|---|
| 2026.08.06 | ₩32,825 | ₩32,825 | ₩32,104 | ₩32,184 | -1.95% | 34.7만 |
|---|
| 2026.08.05 | ₩33,038 | ₩33,038 | ₩32,518 | ₩32,531 | -1.54% | 22만 |
|---|
| 2026.08.04 | ₩32,811 | ₩33,158 | ₩32,504 | ₩32,851 | +0.12% | 19.2만 |
|---|
| 2026.08.03 | ₩33,038 | ₩33,225 | ₩32,705 | ₩32,771 | -0.81% | 25.6만 |
|---|
| 2026.07.31 | ₩32,678 | ₩32,851 | ₩32,424 | ₩32,705 | +0.08% | 21.1만 |
|---|
| 2026.07.30 | ₩32,838 | ₩33,132 | ₩32,571 | ₩32,638 | -0.61% | 25.8만 |
|---|
| 2026.07.29 | ₩32,304 | ₩33,052 | ₩32,304 | ₩32,758 | +1.40% | 34만 |
|---|
| 2026.07.28 | ₩31,864 | ₩32,771 | ₩31,864 | ₩32,624 | +2.39% | 19.2만 |
|---|
| 2026.07.27 | ₩32,037 | ₩32,197 | ₩31,730 | ₩31,904 | -0.42% | 30.1만 |
|---|
| 2026.07.24 | ₩30,796 | ₩31,930 | ₩30,035 | ₩31,517 | +2.34% | 27.4만 |
|---|
| 2026.07.23 | ₩30,115 | ₩30,609 | ₩29,981 | ₩30,569 | +1.51% | 25.6만 |
|---|
| 2026.07.22 | ₩30,796 | ₩31,023 | ₩29,875 | ₩30,529 | -0.87% | 20.3만 |
|---|
| 2026.07.21 | ₩30,702 | ₩30,929 | ₩30,435 | ₩30,862 | +0.52% | 17.2만 |
|---|
| 2026.07.20 | ₩30,902 | ₩31,263 | ₩30,582 | ₩30,716 | -0.60% | 17.3만 |
|---|
| 2026.07.17 | ₩31,236 | ₩31,517 | ₩30,662 | ₩30,943 | -0.94% | 19.7만 |
|---|
| 2026.07.16 | ₩30,716 | ₩31,610 | ₩30,716 | ₩31,530 | +2.65% | 25.3만 |
|---|
| 2026.07.15 | ₩30,235 | ₩30,849 | ₩30,235 | ₩30,729 | +1.63% | 14.4만 |
|---|
| 2026.07.14 | ₩30,355 | ₩30,529 | ₩29,995 | ₩30,222 | -0.44% | 12.6만 |
|---|
| 2026.07.13 | ₩30,355 | ₩30,635 | ₩29,941 | ₩30,182 | -0.57% | 17.8만 |
|---|
| 2026.07.10 | ₩29,875 | ₩30,409 | ₩29,701 | ₩30,222 | +1.16% | 15.8만 |
|---|
| 2026.07.09 | ₩29,821 | ₩29,968 | ₩29,661 | ₩29,941 | +0.40% | 17.6만 |
|---|
| 2026.07.08 | ₩30,048 | ₩30,195 | ₩29,447 | ₩29,661 | -1.29% | 22.4만 |
|---|
| 2026.07.07 | ₩30,555 | ₩30,822 | ₩30,168 | ₩30,168 | -1.27% | 16.7만 |
|---|
| 2026.07.06 | ₩30,569 | ₩31,023 | ₩30,395 | ₩30,542 | -0.09% | 19.7만 |
|---|
| 2026.07.02 | ₩31,290 | ₩31,476 | ₩30,635 | ₩30,742 | -1.75% | 19.8만 |
|---|
| 2026.07.01 | ₩30,569 | ₩31,476 | ₩30,569 | ₩31,236 | +2.18% | 17.8만 |
|---|
| 2026.06.30 | ₩30,769 | ₩30,796 | ₩29,875 | ₩30,635 | -0.43% | 14.4만 |
|---|
| 2026.06.29 | ₩31,076 | ₩31,076 | ₩30,515 | ₩30,729 | -1.12% | 24.8만 |
|---|
| 2026.06.26 | ₩30,622 | ₩31,303 | ₩30,502 | ₩31,089 | +1.53% | 106.2만 |
|---|
| 2026.06.25 | ₩30,315 | ₩30,569 | ₩30,128 | ₩30,435 | +0.40% | 18.6만 |
|---|
| 2026.06.24 | ₩30,115 | ₩30,475 | ₩29,901 | ₩30,275 | +0.53% | 22.1만 |
|---|
| 2026.06.23 | ₩29,541 | ₩30,075 | ₩29,367 | ₩30,008 | +1.58% | 18.6만 |
|---|
| 2026.06.22 | ₩29,314 | ₩29,875 | ₩29,314 | ₩29,461 | +0.50% | 16.9만 |
|---|
| 2026.06.18 | ₩29,394 | ₩29,688 | ₩29,034 | ₩29,314 | -0.27% | 28.9만 |
|---|
| 2026.06.17 | ₩29,594 | ₩29,968 | ₩28,767 | ₩29,020 | -1.94% | 22.5만 |
|---|
| 2026.06.16 | ₩29,968 | ₩30,288 | ₩29,274 | ₩29,594 | -1.25% | 33만 |
|---|
| 2026.06.15 | ₩30,862 | ₩30,862 | ₩29,688 | ₩29,795 | -3.46% | 23.9만 |
|---|
| 2026.06.12 | ₩29,915 | ₩30,515 | ₩29,915 | ₩30,449 | +1.78% | 23.4만 |
|---|
| 2026.06.11 | ₩29,634 | ₩29,995 | ₩29,301 | ₩29,741 | +0.36% | 23.9만 |
|---|
| 2026.06.10 | ₩29,221 | ₩29,674 | ₩29,100 | ₩29,541 | +1.10% | 25.5만 |
|---|
| 2026.06.09 | ₩28,633 | ₩29,354 | ₩28,433 | ₩28,927 | +1.03% | 21.3만 |
|---|
| 2026.06.08 | ₩28,139 | ₩28,740 | ₩28,113 | ₩28,540 | +1.42% | 20만 |
|---|
| 2026.06.05 | ₩27,725 | ₩28,259 | ₩27,725 | ₩28,019 | +1.06% | 22.6만 |
|---|
| 2026.06.04 | ₩27,045 | ₩27,832 | ₩26,965 | ₩27,725 | +2.52% | 22.1만 |
|---|
| 2026.06.03 | ₩27,539 | ₩27,659 | ₩26,671 | ₩26,684 | -3.10% | 17.9만 |
|---|
| 2026.06.02 | ₩26,965 | ₩27,899 | ₩26,965 | ₩27,832 | +3.22% | 22.5만 |
|---|
| 2026.06.01 | ₩27,285 | ₩27,579 | ₩26,858 | ₩27,218 | -0.24% | 21.3만 |
|---|
| 2026.05.29 | ₩27,418 | ₩27,739 | ₩27,218 | ₩27,579 | +0.58% | 18.4만 |
|---|
| 2026.05.28 | ₩27,098 | ₩27,579 | ₩26,711 | ₩27,552 | +1.67% | 14.8만 |
|---|
| 2026.05.27 | ₩27,365 | ₩27,619 | ₩27,085 | ₩27,232 | -0.49% | 12.7만 |
|---|
| 2026.05.26 | ₩27,111 | ₩27,552 | ₩26,951 | ₩27,325 | +0.79% | 17만 |
|---|
| 2026.05.22 | ₩26,698 | ₩27,619 | ₩26,684 | ₩26,991 | +1.10% | 25.4만 |
|---|
| 2026.05.21 | ₩26,044 | ₩26,658 | ₩25,443 | ₩26,631 | +2.26% | 22.7만 |
|---|
| 2026.05.20 | ₩25,563 | ₩26,337 | ₩25,563 | ₩26,297 | +2.87% | 17.3만 |
|---|
| 2026.05.19 | ₩25,616 | ₩25,883 | ₩25,349 | ₩25,563 | -0.21% | 10.7만 |
|---|
| 2026.05.18 | ₩25,510 | ₩26,017 | ₩23,908 | ₩25,790 | +1.10% | 11.5만 |
|---|
| 2026.05.15 | ₩25,830 | ₩26,257 | ₩25,349 | ₩25,429 | -1.55% | 26.5만 |
|---|
| 2026.05.14 | ₩25,803 | ₩26,284 | ₩25,803 | ₩25,963 | +0.62% | 12.9만 |
|---|
| 2026.05.13 | ₩25,763 | ₩26,044 | ₩25,603 | ₩25,656 | -0.41% | 20.9만 |
|---|
| 2026.05.12 | ₩25,790 | ₩26,003 | ₩25,336 | ₩25,977 | +0.72% | 18.3만 |
|---|
| 2026.05.11 | ₩26,577 | ₩26,591 | ₩25,750 | ₩25,910 | -2.51% | 18.1만 |
|---|
| 2026.05.08 | ₩26,377 | ₩26,698 | ₩26,124 | ₩26,324 | -0.20% | 12.6만 |
|---|
| 2026.05.07 | ₩26,404 | ₩26,577 | ₩26,257 | ₩26,377 | -0.10% | 12.6만 |
|---|
| 2026.05.06 | ₩26,324 | ₩26,497 | ₩26,137 | ₩26,364 | +0.15% | 13.6만 |
|---|
| 2026.05.05 | ₩25,830 | ₩26,297 | ₩25,536 | ₩26,137 | +1.19% | 12.1만 |
|---|
| 2026.05.04 | ₩25,883 | ₩26,337 | ₩25,670 | ₩25,736 | -0.57% | 16.8만 |
|---|
| 2026.05.01 | ₩25,750 | ₩26,164 | ₩25,416 | ₩26,030 | +1.09% | 19.4만 |
|---|
| 2026.04.30 | ₩25,563 | ₩25,977 | ₩25,523 | ₩25,763 | +0.78% | 19.7만 |
|---|
| 2026.04.29 | ₩26,097 | ₩26,537 | ₩25,456 | ₩25,523 | -2.20% | 25.6만 |
|---|
| 2026.04.28 | ₩25,817 | ₩26,150 | ₩25,763 | ₩26,124 | +1.19% | 25.3만 |
|---|
| 2026.04.27 | ₩25,470 | ₩25,950 | ₩25,429 | ₩25,616 | +0.58% | 30.7만 |
|---|
| 2026.04.24 | ₩25,456 | ₩25,923 | ₩25,203 | ₩25,496 | +0.16% | 35.4만 |
|---|
| 2026.04.23 | ₩25,630 | ₩25,870 | ₩25,403 | ₩25,696 | +0.26% | 22.9만 |
|---|
| 2026.04.22 | ₩25,429 | ₩25,777 | ₩25,203 | ₩25,603 | +0.68% | 23.8만 |
|---|
| 2026.04.21 | ₩26,124 | ₩26,270 | ₩25,336 | ₩25,389 | -2.81% | 25.6만 |
|---|
| 2026.04.20 | ₩26,537 | ₩26,764 | ₩26,124 | ₩26,204 | -1.26% | 28.7만 |
|---|
| 2026.04.17 | ₩26,164 | ₩27,071 | ₩26,017 | ₩26,671 | +1.94% | 26만 |
|---|
| 2026.04.16 | ₩25,870 | ₩26,057 | ₩25,630 | ₩25,870 | 0.00% | 30.9만 |
|---|
| 2026.04.15 | ₩25,750 | ₩26,030 | ₩25,456 | ₩25,937 | +0.73% | 17.8만 |
|---|
| 2026.04.14 | ₩25,803 | ₩25,923 | ₩25,296 | ₩25,763 | -0.16% | 18만 |
|---|
| 2026.04.13 | ₩26,003 | ₩26,003 | ₩25,576 | ₩25,883 | -0.46% | 19.8만 |
|---|
| 2026.04.10 | ₩26,137 | ₩26,404 | ₩25,710 | ₩26,070 | -0.26% | 19.1만 |
|---|
| 2026.04.09 | ₩25,536 | ₩26,177 | ₩25,296 | ₩26,164 | +2.46% | 23.7만 |
|---|
| 2026.04.08 | ₩26,297 | ₩26,658 | ₩26,124 | ₩26,377 | +0.30% | 28.1만 |
|---|
| 2026.04.07 | ₩25,523 | ₩25,723 | ₩25,403 | ₩25,630 | +0.42% | 34.7만 |
|---|
| 2026.04.06 | ₩25,176 | ₩25,696 | ₩25,096 | ₩25,590 | +1.64% | 16.2만 |
|---|
| 2026.04.02 | ₩24,695 | ₩25,243 | ₩24,602 | ₩25,176 | +1.95% | 48.6만 |
|---|
| 2026.04.01 | ₩24,936 | ₩25,456 | ₩24,936 | ₩25,082 | +0.59% | 30.1만 |
|---|
| 2026.03.31 | ₩24,802 | ₩25,016 | ₩24,415 | ₩24,936 | +0.54% | 24.7만 |
|---|
| 2026.03.30 | ₩24,428 | ₩24,522 | ₩24,201 | ₩24,455 | +0.11% | 25.3만 |
|---|
| 2026.03.27 | ₩24,241 | ₩24,428 | ₩24,001 | ₩24,161 | -0.33% | 16만 |
|---|
| 2026.03.26 | ₩24,201 | ₩24,682 | ₩24,201 | ₩24,495 | +1.21% | 31.4만 |
|---|
| 2026.03.25 | ₩24,615 | ₩24,789 | ₩24,308 | ₩24,455 | -0.65% | 19.5만 |
|---|
| 2026.03.24 | ₩23,921 | ₩24,802 | ₩23,761 | ₩24,415 | +2.06% | 25.4만 |
|---|
| 2026.03.23 | ₩24,362 | ₩24,695 | ₩24,081 | ₩24,215 | -0.60% | 40.6만 |
|---|
| 2026.03.20 | ₩23,881 | ₩24,014 | ₩23,547 | ₩23,694 | -0.78% | 49.9만 |
|---|
| 2026.03.19 | ₩23,200 | ₩24,068 | ₩23,187 | ₩23,881 | +2.93% | 30.9만 |
|---|
| 2026.03.18 | ₩23,667 | ₩24,095 | ₩23,214 | ₩23,334 | -1.41% | 28.1만 |
|---|
| 2026.03.17 | ₩23,961 | ₩24,281 | ₩23,521 | ₩23,761 | -0.84% | 19.6만 |
|---|
| 2026.03.16 | ₩23,908 | ₩24,161 | ₩23,694 | ₩23,761 | -0.61% | 17.6만 |
|---|
| 2026.03.13 | ₩23,841 | ₩23,974 | ₩23,400 | ₩23,654 | -0.78% | 21.2만 |
|---|
| 2026.03.12 | ₩23,160 | ₩23,734 | ₩23,107 | ₩23,667 | +2.19% | 23만 |
|---|
| 2026.03.11 | ₩23,801 | ₩24,228 | ₩23,481 | ₩23,654 | -0.62% | 17만 |
|---|
| 2026.03.10 | ₩23,814 | ₩24,588 | ₩23,694 | ₩24,001 | +0.78% | 25.5만 |
|---|
| 2026.03.09 | ₩23,641 | ₩24,014 | ₩23,027 | ₩23,921 | +1.19% | 28.5만 |
|---|
| 2026.03.06 | ₩23,414 | ₩24,041 | ₩23,160 | ₩24,014 | +2.57% | 27.6만 |
|---|
| 2026.03.05 | ₩24,335 | ₩24,602 | ₩23,814 | ₩24,121 | -0.88% | 25.6만 |
|---|
| 2026.03.04 | ₩24,829 | ₩24,949 | ₩24,642 | ₩24,669 | -0.65% | 17.8만 |
|---|
| 2026.03.03 | ₩24,535 | ₩24,909 | ₩24,215 | ₩24,842 | +1.25% | 23.7만 |
|---|
| 2026.03.02 | ₩24,442 | ₩25,269 | ₩24,402 | ₩25,082 | +2.62% | 16.7만 |
|---|
| 2026.02.27 | ₩25,523 | ₩25,523 | ₩24,709 | ₩24,802 | -2.82% | 26.1만 |
|---|
| 2026.02.26 | ₩26,097 | ₩26,417 | ₩25,429 | ₩25,923 | -0.66% | 18.9만 |
|---|
| 2026.02.25 | ₩25,256 | ₩25,977 | ₩25,243 | ₩25,910 | +2.59% | 17.6만 |
|---|
| 2026.02.24 | ₩25,136 | ₩25,296 | ₩24,842 | ₩25,096 | -0.16% | 15.5만 |
|---|
| 2026.02.23 | ₩26,310 | ₩26,431 | ₩24,842 | ₩25,136 | -4.46% | 23.3만 |
|---|
| 2026.02.20 | ₩26,110 | ₩26,310 | ₩25,870 | ₩26,310 | +0.77% | 19.4만 |
|---|
| 2026.02.19 | ₩26,030 | ₩26,244 | ₩25,777 | ₩26,084 | +0.21% | 21.5만 |
|---|
| 2026.02.18 | ₩26,738 | ₩27,272 | ₩26,097 | ₩26,230 | -1.90% | 21.3만 |
|---|
| 2026.02.17 | ₩26,457 | ₩26,938 | ₩26,324 | ₩26,818 | +1.36% | 20.2만 |
|---|
| 2026.02.13 | ₩26,244 | ₩26,577 | ₩25,923 | ₩26,417 | +0.66% | 19.7만 |
|---|
| 2026.02.12 | ₩26,631 | ₩26,818 | ₩25,777 | ₩26,270 | -1.35% | 22.7만 |
|---|
| 2026.02.11 | ₩27,058 | ₩27,338 | ₩26,284 | ₩26,364 | -2.57% | 17.7만 |
|---|
| 2026.02.10 | ₩27,232 | ₩27,338 | ₩26,604 | ₩26,951 | -1.03% | 22.9만 |
|---|
| 2026.02.09 | ₩27,245 | ₩27,605 | ₩27,031 | ₩27,205 | -0.15% | 43만 |
|---|
| 2026.02.06 | ₩26,978 | ₩27,365 | ₩26,844 | ₩27,138 | +0.59% | 48.7만 |
|---|
| 2026.02.05 | ₩26,577 | ₩27,031 | ₩26,537 | ₩26,738 | +0.60% | 30.2만 |
|---|
| 2026.02.04 | ₩26,604 | ₩27,232 | ₩26,604 | ₩26,724 | +0.45% | 43.3만 |
|---|
| 2026.02.03 | ₩25,923 | ₩26,618 | ₩25,923 | ₩26,364 | +1.70% | 63.5만 |
|---|
| 2026.02.02 | ₩25,590 | ₩26,217 | ₩25,443 | ₩25,923 | +1.30% | 30.1만 |
|---|
| 2026.01.30 | ₩24,735 | ₩25,429 | ₩24,428 | ₩25,323 | +2.37% | 24.9만 |
|---|
| 2026.01.29 | ₩24,669 | ₩24,829 | ₩24,428 | ₩24,629 | -0.16% | 57.5만 |
|---|
| 2026.01.28 | ₩24,789 | ₩24,855 | ₩24,415 | ₩24,522 | -1.08% | 14.4만 |
|---|
| 2026.01.27 | ₩24,575 | ₩24,842 | ₩24,468 | ₩24,749 | +0.71% | 12.6만 |
|---|
| 2026.01.26 | ₩24,402 | ₩24,775 | ₩24,188 | ₩24,602 | +0.82% | 15.1만 |
|---|
| 2026.01.23 | ₩25,296 | ₩25,563 | ₩24,348 | ₩24,468 | -3.27% | 24.3만 |
|---|
| 2026.01.22 | ₩25,256 | ₩25,883 | ₩25,229 | ₩25,363 | +0.42% | 20.5만 |
|---|
| 2026.01.21 | ₩24,255 | ₩25,456 | ₩24,255 | ₩25,229 | +4.02% | 26만 |
|---|
| 2026.01.20 | ₩24,068 | ₩24,295 | ₩23,961 | ₩24,001 | -0.28% | 13.4만 |
|---|
| 2026.01.16 | ₩24,615 | ₩24,842 | ₩24,335 | ₩24,375 | -0.98% | 16.4만 |
|---|
| 2026.01.15 | ₩24,108 | ₩25,256 | ₩24,055 | ₩24,615 | +2.10% | 14만 |
|---|
| 2026.01.14 | ₩23,734 | ₩24,215 | ₩23,627 | ₩24,121 | +1.63% | 14.6만 |
|---|
| 2026.01.13 | ₩23,841 | ₩23,934 | ₩23,627 | ₩23,734 | -0.45% | 12만 |
|---|
| 2026.01.12 | ₩23,667 | ₩23,921 | ₩23,561 | ₩23,828 | +0.68% | 11.2만 |
|---|
| 2026.01.09 | ₩24,201 | ₩24,348 | ₩23,761 | ₩23,841 | -1.49% | 14.2만 |
|---|
| 2026.01.08 | ₩23,360 | ₩24,388 | ₩23,133 | ₩24,175 | +3.49% | 18.3만 |
|---|
| 2026.01.07 | ₩23,734 | ₩23,734 | ₩23,254 | ₩23,481 | -1.07% | 11만 |
|---|
| 2026.01.06 | ₩23,494 | ₩23,707 | ₩23,400 | ₩23,654 | +0.68% | 12만 |
|---|
| 2026.01.05 | ₩23,214 | ₩24,028 | ₩23,214 | ₩23,641 | +1.84% | 12.7만 |
|---|
| 2026.01.02 | ₩23,641 | ₩23,641 | ₩23,174 | ₩23,240 | -1.69% | 16.8만 |
|---|
| 2025.12.31 | ₩23,667 | ₩23,721 | ₩23,440 | ₩23,601 | -0.28% | 14.9만 |
|---|
| 2025.12.30 | ₩23,801 | ₩24,161 | ₩23,547 | ₩23,587 | -0.90% | 12.4만 |
|---|
| 2025.12.29 | ₩23,948 | ₩24,028 | ₩23,694 | ₩23,788 | -0.67% | 19.9만 |
|---|
| 2025.12.26 | ₩24,055 | ₩24,161 | ₩23,921 | ₩23,948 | -0.44% | 11.9만 |
|---|
| 2025.12.24 | ₩24,068 | ₩24,522 | ₩23,107 | ₩24,095 | +0.11% | 17.4만 |
|---|
| 2025.12.23 | ₩24,228 | ₩24,562 | ₩24,014 | ₩24,068 | -0.66% | 23.5만 |
|---|
| 2025.12.22 | ₩24,735 | ₩24,949 | ₩24,281 | ₩24,322 | -1.67% | 20.4만 |
|---|
| 2025.12.19 | ₩25,042 | ₩25,189 | ₩24,508 | ₩24,735 | -1.23% | 31만 |
|---|
| 2025.12.18 | ₩25,149 | ₩25,349 | ₩24,909 | ₩25,136 | -0.05% | 23.9만 |
|---|
| 2025.12.17 | ₩24,869 | ₩25,296 | ₩24,842 | ₩24,896 | +0.11% | 15.6만 |
|---|
| 2025.12.16 | ₩24,949 | ₩25,122 | ₩24,709 | ₩24,829 | -0.48% | 21.6만 |
|---|
| 2025.12.15 | ₩25,189 | ₩25,283 | ₩24,842 | ₩24,855 | -1.32% | 25.1만 |
|---|
| 2025.12.12 | ₩25,136 | ₩25,136 | ₩24,695 | ₩25,029 | -0.42% | 23.4만 |
|---|
| 2025.12.11 | ₩24,695 | ₩25,656 | ₩24,562 | ₩25,002 | +1.24% | 31만 |
|---|
| 2025.12.10 | ₩23,868 | ₩24,695 | ₩23,828 | ₩24,695 | +3.47% | 25.4만 |
|---|
| 2025.12.09 | ₩23,721 | ₩24,135 | ₩23,721 | ₩23,881 | +0.68% | 13.2만 |
|---|
| 2025.12.08 | ₩23,694 | ₩23,974 | ₩23,667 | ₩23,721 | +0.11% | 13.8만 |
|---|
| 2025.12.05 | ₩23,574 | ₩23,694 | ₩23,454 | ₩23,574 | 0.00% | 15만 |
|---|
| 2025.12.04 | ₩23,521 | ₩23,814 | ₩23,521 | ₩23,601 | +0.34% | 13.4만 |
|---|
| 2025.12.03 | ₩23,400 | ₩23,734 | ₩23,347 | ₩23,667 | +1.14% | 12.7만 |
|---|
| 2025.12.02 | ₩23,694 | ₩23,694 | ₩23,200 | ₩23,280 | -1.75% | 15.8만 |
|---|
| 2025.12.01 | ₩23,040 | ₩23,801 | ₩23,040 | ₩23,454 | +1.80% | 15.3만 |
|---|
| 2025.11.28 | ₩23,601 | ₩23,614 | ₩23,214 | ₩23,320 | -1.19% | 11.4만 |
|---|
| 2025.11.26 | ₩23,214 | ₩23,681 | ₩23,160 | ₩23,601 | +1.67% | 26.6만 |
|---|
| 2025.11.25 | ₩22,346 | ₩23,294 | ₩22,346 | ₩23,280 | +4.18% | 24.6만 |
|---|
| 2025.11.24 | ₩22,092 | ₩22,399 | ₩21,865 | ₩22,199 | +0.48% | 20.7만 |
|---|
| 2025.11.21 | ₩21,518 | ₩22,319 | ₩21,518 | ₩22,132 | +2.85% | 26.4만 |
|---|
| 2025.11.20 | ₩21,492 | ₩21,865 | ₩21,398 | ₩21,465 | -0.12% | 27.1만 |
|---|
| 2025.11.19 | ₩20,931 | ₩21,291 | ₩20,784 | ₩21,238 | +1.47% | 21.2만 |
|---|
| 2025.11.18 | ₩20,731 | ₩20,918 | ₩20,664 | ₩20,757 | +0.13% | 13.1만 |
|---|
| 2025.11.17 | ₩21,305 | ₩21,558 | ₩20,704 | ₩20,744 | -2.63% | 56.5만 |
|---|
| 2025.11.14 | ₩21,545 | ₩21,572 | ₩21,104 | ₩21,358 | -0.87% | 19.6만 |
|---|
| 2025.11.13 | ₩21,585 | ₩21,799 | ₩21,385 | ₩21,532 | -0.25% | 13.3만 |
|---|
| 2025.11.12 | ₩21,879 | ₩22,212 | ₩21,799 | ₩21,839 | -0.18% | 9.9만 |
|---|
| 2025.11.11 | ₩21,759 | ₩21,919 | ₩21,518 | ₩21,905 | +0.67% | 8.4만 |
|---|
| 2025.11.10 | ₩21,572 | ₩21,799 | ₩21,318 | ₩21,652 | +0.37% | 14.6만 |
|---|
| 2025.11.07 | ₩21,278 | ₩21,411 | ₩21,078 | ₩21,398 | +0.56% | 9.9만 |
|---|
| 2025.11.06 | ₩21,558 | ₩21,785 | ₩20,878 | ₩21,291 | -1.24% | 10.2만 |
|---|
| 2025.11.05 | ₩21,091 | ₩21,692 | ₩21,091 | ₩21,625 | +2.53% | 8.9만 |
|---|
| 2025.11.04 | ₩20,824 | ₩21,078 | ₩20,704 | ₩21,051 | +1.09% | 13.9만 |
|---|
| 2025.11.03 | ₩20,837 | ₩21,024 | ₩20,611 | ₩20,944 | +0.51% | 11.1만 |
|---|
| 2025.10.31 | ₩20,757 | ₩20,958 | ₩20,637 | ₩20,837 | +0.39% | 19.2만 |
|---|
| 2025.10.30 | ₩20,757 | ₩21,211 | ₩20,624 | ₩20,717 | -0.19% | 15만 |
|---|
| 2025.10.29 | ₩21,331 | ₩21,492 | ₩20,677 | ₩20,811 | -2.44% | 20만 |
|---|
| 2025.10.28 | ₩20,971 | ₩21,438 | ₩20,824 | ₩21,425 | +2.16% | 13.1만 |
|---|
| 2025.10.27 | ₩21,038 | ₩21,171 | ₩20,824 | ₩20,958 | -0.38% | 12.5만 |
|---|
| 2025.10.24 | ₩21,051 | ₩21,825 | ₩19,930 | ₩21,024 | -0.13% | 26.9만 |
|---|
| 2025.10.23 | ₩21,318 | ₩21,425 | ₩20,744 | ₩21,051 | -1.25% | 16.5만 |
|---|
| 2025.10.22 | ₩21,225 | ₩21,558 | ₩21,131 | ₩21,251 | +0.13% | 15.6만 |
|---|
| 2025.10.21 | ₩21,038 | ₩21,305 | ₩21,024 | ₩21,225 | +0.89% | 8.9만 |
|---|
| 2025.10.20 | ₩20,744 | ₩21,158 | ₩20,624 | ₩21,158 | +1.99% | 11.3만 |
|---|
| 2025.10.17 | ₩20,490 | ₩20,691 | ₩20,317 | ₩20,611 | +0.59% | 14.9만 |
|---|
| 2025.10.16 | ₩21,425 | ₩21,505 | ₩20,183 | ₩20,304 | -5.23% | 14.5만 |
|---|
| 2025.10.15 | ₩22,106 | ₩22,106 | ₩21,398 | ₩21,545 | -2.54% | 9.7만 |
|---|
| 2025.10.14 | ₩20,837 | ₩21,932 | ₩20,837 | ₩21,905 | +5.12% | 15.5만 |
|---|
| 2025.10.13 | ₩21,051 | ₩21,158 | ₩20,624 | ₩21,011 | -0.19% | 9.9만 |
|---|
| 2025.10.10 | ₩21,398 | ₩21,678 | ₩20,677 | ₩20,677 | -3.37% | 11.7만 |
|---|