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 | ₩30,279 | ₩30,305 | ₩29,691 | ₩29,731 | -1.81% | 21.7만 |
| 2026.10.08 | ₩29,905 | ₩30,359 | ₩29,758 | ₩30,145 | +0.80% | 24.5만 |
| 2026.10.07 | ₩29,892 | ₩30,252 | ₩29,705 | ₩29,985 | +0.31% | 26.5만 |
| 2026.10.06 | ₩30,612 | ₩30,813 | ₩30,225 | ₩30,239 | -1.22% | 15만 |
| 2026.10.05 | ₩30,706 | ₩30,706 | ₩30,372 | ₩30,479 | -0.74% | 22.8만 |
| 2026.10.02 | ₩30,653 | ₩30,986 | ₩30,492 | ₩30,706 | +0.17% | 20.1만 |
| 2026.10.01 | ₩29,878 | ₩30,319 | ₩29,331 | ₩30,305 | +1.43% | 27만 |
| 2026.09.30 | ₩30,119 | ₩30,172 | ₩29,678 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,892 |
| -0.75% |
| 23.3만 |
| 2026.09.29 | ₩30,359 | ₩30,492 | ₩29,665 | ₩30,012 | -1.14% | 24.9만 |
|---|
| 2026.09.28 | ₩30,719 | ₩30,733 | ₩30,386 | ₩30,439 | -0.91% | 19.9만 |
|---|
| 2026.09.25 | ₩30,653 | ₩30,960 | ₩30,612 | ₩30,719 | +0.22% | 22.5만 |
|---|
| 2026.09.24 | ₩30,466 | ₩30,679 | ₩30,239 | ₩30,599 | +0.44% | 19.2만 |
|---|
| 2026.09.23 | ₩30,626 | ₩30,773 | ₩30,345 | ₩30,359 | -0.87% | 14.7만 |
|---|
| 2026.09.22 | ₩31,026 | ₩31,413 | ₩30,666 | ₩30,706 | -1.03% | 20.8만 |
|---|
| 2026.09.21 | ₩30,906 | ₩31,213 | ₩30,893 | ₩30,960 | +0.17% | 14.1만 |
|---|
| 2026.09.18 | ₩30,719 | ₩31,080 | ₩30,386 | ₩31,013 | +0.96% | 53.6만 |
|---|
| 2026.09.17 | ₩31,307 | ₩31,427 | ₩30,893 | ₩30,920 | -1.24% | 15.6만 |
|---|
| 2026.09.16 | ₩31,413 | ₩31,454 | ₩30,412 | ₩31,013 | -1.27% | 23.3만 |
|---|
| 2026.09.15 | ₩31,360 | ₩31,654 | ₩31,267 | ₩31,467 | +0.34% | 18.3만 |
|---|
| 2026.09.14 | ₩31,066 | ₩31,614 | ₩31,053 | ₩31,400 | +1.07% | 15.4만 |
|---|
| 2026.09.11 | ₩31,587 | ₩31,627 | ₩31,026 | ₩31,293 | -0.93% | 13.8만 |
|---|
| 2026.09.10 | ₩30,706 | ₩31,253 | ₩30,586 | ₩31,240 | +1.74% | 15.3만 |
|---|
| 2026.09.09 | ₩30,879 | ₩31,080 | ₩30,626 | ₩30,879 | 0.00% | 14.8만 |
|---|
| 2026.09.08 | ₩31,413 | ₩31,413 | ₩30,853 | ₩30,960 | -1.44% | 14.9만 |
|---|
| 2026.09.04 | ₩30,893 | ₩31,560 | ₩30,893 | ₩31,547 | +2.12% | 18.5만 |
|---|
| 2026.09.03 | ₩31,040 | ₩31,320 | ₩31,040 | ₩31,106 | +0.22% | 13.9만 |
|---|
| 2026.09.02 | ₩30,345 | ₩31,000 | ₩30,345 | ₩30,853 | +1.67% | 14만 |
|---|
| 2026.09.01 | ₩30,559 | ₩31,187 | ₩30,119 | ₩30,372 | -0.61% | 16.1만 |
|---|
| 2026.08.31 | ₩30,826 | ₩30,893 | ₩30,479 | ₩30,653 | -0.56% | 18.2만 |
|---|
| 2026.08.28 | ₩30,813 | ₩31,040 | ₩30,799 | ₩30,893 | +0.26% | 17.1만 |
|---|
| 2026.08.27 | ₩30,532 | ₩30,893 | ₩30,426 | ₩30,786 | +0.83% | 15.2만 |
|---|
| 2026.08.26 | ₩30,839 | ₩31,080 | ₩30,693 | ₩30,853 | +0.04% | 12.5만 |
|---|
| 2026.08.25 | ₩31,333 | ₩31,333 | ₩30,759 | ₩30,839 | -1.58% | 10.3만 |
|---|
| 2026.08.24 | ₩31,093 | ₩31,547 | ₩30,986 | ₩31,013 | -0.26% | 13.9만 |
|---|
| 2026.08.21 | ₩31,280 | ₩31,640 | ₩29,251 | ₩31,160 | -0.38% | 23.8만 |
|---|
| 2026.08.20 | ₩30,706 | ₩30,893 | ₩30,372 | ₩30,893 | +0.61% | 18.3만 |
|---|
| 2026.08.19 | ₩31,747 | ₩31,774 | ₩30,733 | ₩30,759 | -3.11% | 21.7만 |
|---|
| 2026.08.18 | ₩31,680 | ₩31,747 | ₩31,360 | ₩31,587 | -0.29% | 15.8만 |
|---|
| 2026.08.17 | ₩31,854 | ₩32,054 | ₩31,507 | ₩31,560 | -0.92% | 14.2만 |
|---|
| 2026.08.14 | ₩31,948 | ₩32,268 | ₩31,894 | ₩32,001 | +0.17% | 17.2만 |
|---|
| 2026.08.13 | ₩32,228 | ₩32,388 | ₩31,907 | ₩31,961 | -0.83% | 16.3만 |
|---|
| 2026.08.12 | ₩31,841 | ₩32,615 | ₩31,841 | ₩32,054 | +0.67% | 17.1만 |
|---|
| 2026.08.11 | ₩31,574 | ₩31,961 | ₩31,547 | ₩31,814 | +0.76% | 18.8만 |
|---|
| 2026.08.10 | ₩31,587 | ₩31,907 | ₩31,280 | ₩31,507 | -0.25% | 20만 |
|---|
| 2026.08.07 | ₩32,081 | ₩32,134 | ₩31,734 | ₩31,827 | -0.79% | 26.1만 |
|---|
| 2026.08.06 | ₩32,829 | ₩32,829 | ₩32,108 | ₩32,188 | -1.95% | 34.7만 |
|---|
| 2026.08.05 | ₩33,042 | ₩33,042 | ₩32,522 | ₩32,535 | -1.54% | 22만 |
|---|
| 2026.08.04 | ₩32,815 | ₩33,162 | ₩32,508 | ₩32,855 | +0.12% | 19.2만 |
|---|
| 2026.08.03 | ₩33,042 | ₩33,229 | ₩32,708 | ₩32,775 | -0.81% | 25.6만 |
|---|
| 2026.07.31 | ₩32,682 | ₩32,855 | ₩32,428 | ₩32,708 | +0.08% | 21.1만 |
|---|
| 2026.07.30 | ₩32,842 | ₩33,136 | ₩32,575 | ₩32,642 | -0.61% | 25.8만 |
|---|
| 2026.07.29 | ₩32,308 | ₩33,056 | ₩32,308 | ₩32,762 | +1.40% | 34만 |
|---|
| 2026.07.28 | ₩31,867 | ₩32,775 | ₩31,867 | ₩32,628 | +2.39% | 19.2만 |
|---|
| 2026.07.27 | ₩32,041 | ₩32,201 | ₩31,734 | ₩31,907 | -0.42% | 30.1만 |
|---|
| 2026.07.24 | ₩30,799 | ₩31,934 | ₩30,038 | ₩31,520 | +2.34% | 27.4만 |
|---|
| 2026.07.23 | ₩30,119 | ₩30,612 | ₩29,985 | ₩30,572 | +1.51% | 25.6만 |
|---|
| 2026.07.22 | ₩30,799 | ₩31,026 | ₩29,878 | ₩30,532 | -0.87% | 20.3만 |
|---|
| 2026.07.21 | ₩30,706 | ₩30,933 | ₩30,439 | ₩30,866 | +0.52% | 17.2만 |
|---|
| 2026.07.20 | ₩30,906 | ₩31,267 | ₩30,586 | ₩30,719 | -0.60% | 17.3만 |
|---|
| 2026.07.17 | ₩31,240 | ₩31,520 | ₩30,666 | ₩30,946 | -0.94% | 19.7만 |
|---|
| 2026.07.16 | ₩30,719 | ₩31,614 | ₩30,719 | ₩31,534 | +2.65% | 25.3만 |
|---|
| 2026.07.15 | ₩30,239 | ₩30,853 | ₩30,239 | ₩30,733 | +1.63% | 14.4만 |
|---|
| 2026.07.14 | ₩30,359 | ₩30,532 | ₩29,998 | ₩30,225 | -0.44% | 12.6만 |
|---|
| 2026.07.13 | ₩30,359 | ₩30,639 | ₩29,945 | ₩30,185 | -0.57% | 17.8만 |
|---|
| 2026.07.10 | ₩29,878 | ₩30,412 | ₩29,705 | ₩30,225 | +1.16% | 15.8만 |
|---|
| 2026.07.09 | ₩29,825 | ₩29,972 | ₩29,665 | ₩29,945 | +0.40% | 17.6만 |
|---|
| 2026.07.08 | ₩30,052 | ₩30,199 | ₩29,451 | ₩29,665 | -1.29% | 22.4만 |
|---|
| 2026.07.07 | ₩30,559 | ₩30,826 | ₩30,172 | ₩30,172 | -1.27% | 16.7만 |
|---|
| 2026.07.06 | ₩30,572 | ₩31,026 | ₩30,399 | ₩30,546 | -0.09% | 19.7만 |
|---|
| 2026.07.02 | ₩31,293 | ₩31,480 | ₩30,639 | ₩30,746 | -1.75% | 19.8만 |
|---|
| 2026.07.01 | ₩30,572 | ₩31,480 | ₩30,572 | ₩31,240 | +2.18% | 17.8만 |
|---|
| 2026.06.30 | ₩30,773 | ₩30,799 | ₩29,878 | ₩30,639 | -0.43% | 14.4만 |
|---|
| 2026.06.29 | ₩31,080 | ₩31,080 | ₩30,519 | ₩30,733 | -1.12% | 24.8만 |
|---|
| 2026.06.26 | ₩30,626 | ₩31,307 | ₩30,506 | ₩31,093 | +1.53% | 106.2만 |
|---|
| 2026.06.25 | ₩30,319 | ₩30,572 | ₩30,132 | ₩30,439 | +0.40% | 18.6만 |
|---|
| 2026.06.24 | ₩30,119 | ₩30,479 | ₩29,905 | ₩30,279 | +0.53% | 22.1만 |
|---|
| 2026.06.23 | ₩29,544 | ₩30,078 | ₩29,371 | ₩30,012 | +1.58% | 18.6만 |
|---|
| 2026.06.22 | ₩29,317 | ₩29,878 | ₩29,317 | ₩29,464 | +0.50% | 16.9만 |
|---|
| 2026.06.18 | ₩29,398 | ₩29,691 | ₩29,037 | ₩29,317 | -0.27% | 28.9만 |
|---|
| 2026.06.17 | ₩29,598 | ₩29,972 | ₩28,770 | ₩29,024 | -1.94% | 22.5만 |
|---|
| 2026.06.16 | ₩29,972 | ₩30,292 | ₩29,277 | ₩29,598 | -1.25% | 33만 |
|---|
| 2026.06.15 | ₩30,866 | ₩30,866 | ₩29,691 | ₩29,798 | -3.46% | 23.9만 |
|---|
| 2026.06.12 | ₩29,918 | ₩30,519 | ₩29,918 | ₩30,452 | +1.78% | 23.4만 |
|---|
| 2026.06.11 | ₩29,638 | ₩29,998 | ₩29,304 | ₩29,745 | +0.36% | 23.9만 |
|---|
| 2026.06.10 | ₩29,224 | ₩29,678 | ₩29,104 | ₩29,544 | +1.10% | 25.5만 |
|---|
| 2026.06.09 | ₩28,637 | ₩29,358 | ₩28,436 | ₩28,930 | +1.03% | 21.3만 |
|---|
| 2026.06.08 | ₩28,143 | ₩28,743 | ₩28,116 | ₩28,543 | +1.42% | 20만 |
|---|
| 2026.06.05 | ₩27,729 | ₩28,263 | ₩27,729 | ₩28,022 | +1.06% | 22.6만 |
|---|
| 2026.06.04 | ₩27,048 | ₩27,836 | ₩26,968 | ₩27,729 | +2.52% | 22.1만 |
|---|
| 2026.06.03 | ₩27,542 | ₩27,662 | ₩26,674 | ₩26,687 | -3.10% | 17.9만 |
|---|
| 2026.06.02 | ₩26,968 | ₩27,902 | ₩26,968 | ₩27,836 | +3.22% | 22.5만 |
|---|
| 2026.06.01 | ₩27,288 | ₩27,582 | ₩26,861 | ₩27,221 | -0.24% | 21.3만 |
|---|
| 2026.05.29 | ₩27,422 | ₩27,742 | ₩27,221 | ₩27,582 | +0.58% | 18.4만 |
|---|
| 2026.05.28 | ₩27,101 | ₩27,582 | ₩26,714 | ₩27,555 | +1.67% | 14.8만 |
|---|
| 2026.05.27 | ₩27,368 | ₩27,622 | ₩27,088 | ₩27,235 | -0.49% | 12.7만 |
|---|
| 2026.05.26 | ₩27,115 | ₩27,555 | ₩26,954 | ₩27,328 | +0.79% | 17만 |
|---|
| 2026.05.22 | ₩26,701 | ₩27,622 | ₩26,687 | ₩26,995 | +1.10% | 25.4만 |
|---|
| 2026.05.21 | ₩26,047 | ₩26,661 | ₩25,446 | ₩26,634 | +2.26% | 22.7만 |
|---|
| 2026.05.20 | ₩25,566 | ₩26,340 | ₩25,566 | ₩26,300 | +2.87% | 17.3만 |
|---|
| 2026.05.19 | ₩25,619 | ₩25,886 | ₩25,352 | ₩25,566 | -0.21% | 10.7만 |
|---|
| 2026.05.18 | ₩25,513 | ₩26,020 | ₩23,911 | ₩25,793 | +1.10% | 11.5만 |
|---|
| 2026.05.15 | ₩25,833 | ₩26,260 | ₩25,352 | ₩25,433 | -1.55% | 26.5만 |
|---|
| 2026.05.14 | ₩25,806 | ₩26,287 | ₩25,806 | ₩25,967 | +0.62% | 12.9만 |
|---|
| 2026.05.13 | ₩25,766 | ₩26,047 | ₩25,606 | ₩25,659 | -0.41% | 20.9만 |
|---|
| 2026.05.12 | ₩25,793 | ₩26,007 | ₩25,339 | ₩25,980 | +0.72% | 18.3만 |
|---|
| 2026.05.11 | ₩26,581 | ₩26,594 | ₩25,753 | ₩25,913 | -2.51% | 18.1만 |
|---|
| 2026.05.08 | ₩26,380 | ₩26,701 | ₩26,127 | ₩26,327 | -0.20% | 12.6만 |
|---|
| 2026.05.07 | ₩26,407 | ₩26,581 | ₩26,260 | ₩26,380 | -0.10% | 12.6만 |
|---|
| 2026.05.06 | ₩26,327 | ₩26,501 | ₩26,140 | ₩26,367 | +0.15% | 13.6만 |
|---|
| 2026.05.05 | ₩25,833 | ₩26,300 | ₩25,539 | ₩26,140 | +1.19% | 12.1만 |
|---|
| 2026.05.04 | ₩25,886 | ₩26,340 | ₩25,673 | ₩25,740 | -0.57% | 16.8만 |
|---|
| 2026.05.01 | ₩25,753 | ₩26,167 | ₩25,419 | ₩26,033 | +1.09% | 19.4만 |
|---|
| 2026.04.30 | ₩25,566 | ₩25,980 | ₩25,526 | ₩25,766 | +0.78% | 19.7만 |
|---|
| 2026.04.29 | ₩26,100 | ₩26,541 | ₩25,459 | ₩25,526 | -2.20% | 25.6만 |
|---|
| 2026.04.28 | ₩25,820 | ₩26,153 | ₩25,766 | ₩26,127 | +1.19% | 25.3만 |
|---|
| 2026.04.27 | ₩25,473 | ₩25,953 | ₩25,433 | ₩25,619 | +0.58% | 30.7만 |
|---|
| 2026.04.24 | ₩25,459 | ₩25,926 | ₩25,206 | ₩25,499 | +0.16% | 35.4만 |
|---|
| 2026.04.23 | ₩25,633 | ₩25,873 | ₩25,406 | ₩25,700 | +0.26% | 22.9만 |
|---|
| 2026.04.22 | ₩25,433 | ₩25,780 | ₩25,206 | ₩25,606 | +0.68% | 23.8만 |
|---|
| 2026.04.21 | ₩26,127 | ₩26,274 | ₩25,339 | ₩25,392 | -2.81% | 25.6만 |
|---|
| 2026.04.20 | ₩26,541 | ₩26,768 | ₩26,127 | ₩26,207 | -1.26% | 28.7만 |
|---|
| 2026.04.17 | ₩26,167 | ₩27,075 | ₩26,020 | ₩26,674 | +1.94% | 26만 |
|---|
| 2026.04.16 | ₩25,873 | ₩26,060 | ₩25,633 | ₩25,873 | 0.00% | 30.9만 |
|---|
| 2026.04.15 | ₩25,753 | ₩26,033 | ₩25,459 | ₩25,940 | +0.73% | 17.8만 |
|---|
| 2026.04.14 | ₩25,806 | ₩25,926 | ₩25,299 | ₩25,766 | -0.16% | 18만 |
|---|
| 2026.04.13 | ₩26,007 | ₩26,007 | ₩25,579 | ₩25,886 | -0.46% | 19.8만 |
|---|
| 2026.04.10 | ₩26,140 | ₩26,407 | ₩25,713 | ₩26,073 | -0.26% | 19.1만 |
|---|
| 2026.04.09 | ₩25,539 | ₩26,180 | ₩25,299 | ₩26,167 | +2.46% | 23.7만 |
|---|
| 2026.04.08 | ₩26,300 | ₩26,661 | ₩26,127 | ₩26,380 | +0.30% | 28.1만 |
|---|
| 2026.04.07 | ₩25,526 | ₩25,726 | ₩25,406 | ₩25,633 | +0.42% | 34.7만 |
|---|
| 2026.04.06 | ₩25,179 | ₩25,700 | ₩25,099 | ₩25,593 | +1.64% | 16.2만 |
|---|
| 2026.04.02 | ₩24,698 | ₩25,246 | ₩24,605 | ₩25,179 | +1.95% | 48.6만 |
|---|
| 2026.04.01 | ₩24,939 | ₩25,459 | ₩24,939 | ₩25,085 | +0.59% | 30.1만 |
|---|
| 2026.03.31 | ₩24,805 | ₩25,019 | ₩24,418 | ₩24,939 | +0.54% | 24.7만 |
|---|
| 2026.03.30 | ₩24,431 | ₩24,525 | ₩24,204 | ₩24,458 | +0.11% | 25.3만 |
|---|
| 2026.03.27 | ₩24,244 | ₩24,431 | ₩24,004 | ₩24,164 | -0.33% | 16만 |
|---|
| 2026.03.26 | ₩24,204 | ₩24,685 | ₩24,204 | ₩24,498 | +1.21% | 31.4만 |
|---|
| 2026.03.25 | ₩24,618 | ₩24,792 | ₩24,311 | ₩24,458 | -0.65% | 19.5만 |
|---|
| 2026.03.24 | ₩23,924 | ₩24,805 | ₩23,764 | ₩24,418 | +2.06% | 25.4만 |
|---|
| 2026.03.23 | ₩24,364 | ₩24,698 | ₩24,084 | ₩24,218 | -0.60% | 40.6만 |
|---|
| 2026.03.20 | ₩23,884 | ₩24,017 | ₩23,550 | ₩23,697 | -0.78% | 49.9만 |
|---|
| 2026.03.19 | ₩23,203 | ₩24,071 | ₩23,190 | ₩23,884 | +2.93% | 30.9만 |
|---|
| 2026.03.18 | ₩23,670 | ₩24,097 | ₩23,216 | ₩23,336 | -1.41% | 28.1만 |
|---|
| 2026.03.17 | ₩23,964 | ₩24,284 | ₩23,523 | ₩23,764 | -0.84% | 19.6만 |
|---|
| 2026.03.16 | ₩23,911 | ₩24,164 | ₩23,697 | ₩23,764 | -0.61% | 17.6만 |
|---|
| 2026.03.13 | ₩23,844 | ₩23,977 | ₩23,403 | ₩23,657 | -0.78% | 21.2만 |
|---|
| 2026.03.12 | ₩23,163 | ₩23,737 | ₩23,110 | ₩23,670 | +2.19% | 23만 |
|---|
| 2026.03.11 | ₩23,804 | ₩24,231 | ₩23,483 | ₩23,657 | -0.62% | 17만 |
|---|
| 2026.03.10 | ₩23,817 | ₩24,591 | ₩23,697 | ₩24,004 | +0.78% | 25.5만 |
|---|
| 2026.03.09 | ₩23,644 | ₩24,017 | ₩23,029 | ₩23,924 | +1.19% | 28.5만 |
|---|
| 2026.03.06 | ₩23,417 | ₩24,044 | ₩23,163 | ₩24,017 | +2.57% | 27.6만 |
|---|
| 2026.03.05 | ₩24,338 | ₩24,605 | ₩23,817 | ₩24,124 | -0.88% | 25.6만 |
|---|
| 2026.03.04 | ₩24,832 | ₩24,952 | ₩24,645 | ₩24,672 | -0.65% | 17.8만 |
|---|
| 2026.03.03 | ₩24,538 | ₩24,912 | ₩24,218 | ₩24,845 | +1.25% | 23.7만 |
|---|
| 2026.03.02 | ₩24,445 | ₩25,272 | ₩24,405 | ₩25,085 | +2.62% | 16.7만 |
|---|
| 2026.02.27 | ₩25,526 | ₩25,526 | ₩24,712 | ₩24,805 | -2.82% | 26.1만 |
|---|
| 2026.02.26 | ₩26,100 | ₩26,420 | ₩25,433 | ₩25,926 | -0.66% | 18.9만 |
|---|
| 2026.02.25 | ₩25,259 | ₩25,980 | ₩25,246 | ₩25,913 | +2.59% | 17.6만 |
|---|
| 2026.02.24 | ₩25,139 | ₩25,299 | ₩24,845 | ₩25,099 | -0.16% | 15.5만 |
|---|
| 2026.02.23 | ₩26,314 | ₩26,434 | ₩24,845 | ₩25,139 | -4.46% | 23.3만 |
|---|
| 2026.02.20 | ₩26,113 | ₩26,314 | ₩25,873 | ₩26,314 | +0.77% | 19.4만 |
|---|
| 2026.02.19 | ₩26,033 | ₩26,247 | ₩25,780 | ₩26,087 | +0.21% | 21.5만 |
|---|
| 2026.02.18 | ₩26,741 | ₩27,275 | ₩26,100 | ₩26,234 | -1.90% | 21.3만 |
|---|
| 2026.02.17 | ₩26,460 | ₩26,941 | ₩26,327 | ₩26,821 | +1.36% | 20.2만 |
|---|
| 2026.02.13 | ₩26,247 | ₩26,581 | ₩25,926 | ₩26,420 | +0.66% | 19.7만 |
|---|
| 2026.02.12 | ₩26,634 | ₩26,821 | ₩25,780 | ₩26,274 | -1.35% | 22.7만 |
|---|
| 2026.02.11 | ₩27,061 | ₩27,342 | ₩26,287 | ₩26,367 | -2.57% | 17.7만 |
|---|
| 2026.02.10 | ₩27,235 | ₩27,342 | ₩26,607 | ₩26,954 | -1.03% | 22.9만 |
|---|
| 2026.02.09 | ₩27,248 | ₩27,609 | ₩27,035 | ₩27,208 | -0.15% | 43만 |
|---|
| 2026.02.06 | ₩26,981 | ₩27,368 | ₩26,848 | ₩27,141 | +0.59% | 48.7만 |
|---|
| 2026.02.05 | ₩26,581 | ₩27,035 | ₩26,541 | ₩26,741 | +0.60% | 30.2만 |
|---|
| 2026.02.04 | ₩26,607 | ₩27,235 | ₩26,607 | ₩26,728 | +0.45% | 43.3만 |
|---|
| 2026.02.03 | ₩25,926 | ₩26,621 | ₩25,926 | ₩26,367 | +1.70% | 63.5만 |
|---|
| 2026.02.02 | ₩25,593 | ₩26,220 | ₩25,446 | ₩25,926 | +1.30% | 30.1만 |
|---|
| 2026.01.30 | ₩24,738 | ₩25,433 | ₩24,431 | ₩25,326 | +2.37% | 24.9만 |
|---|
| 2026.01.29 | ₩24,672 | ₩24,832 | ₩24,431 | ₩24,631 | -0.16% | 57.5만 |
|---|
| 2026.01.28 | ₩24,792 | ₩24,858 | ₩24,418 | ₩24,525 | -1.08% | 14.4만 |
|---|
| 2026.01.27 | ₩24,578 | ₩24,845 | ₩24,471 | ₩24,752 | +0.71% | 12.6만 |
|---|
| 2026.01.26 | ₩24,405 | ₩24,778 | ₩24,191 | ₩24,605 | +0.82% | 15.1만 |
|---|
| 2026.01.23 | ₩25,299 | ₩25,566 | ₩24,351 | ₩24,471 | -3.27% | 24.3만 |
|---|
| 2026.01.22 | ₩25,259 | ₩25,886 | ₩25,232 | ₩25,366 | +0.42% | 20.5만 |
|---|
| 2026.01.21 | ₩24,258 | ₩25,459 | ₩24,258 | ₩25,232 | +4.02% | 26만 |
|---|
| 2026.01.20 | ₩24,071 | ₩24,298 | ₩23,964 | ₩24,004 | -0.28% | 13.4만 |
|---|
| 2026.01.16 | ₩24,618 | ₩24,845 | ₩24,338 | ₩24,378 | -0.98% | 16.4만 |
|---|
| 2026.01.15 | ₩24,111 | ₩25,259 | ₩24,057 | ₩24,618 | +2.10% | 14만 |
|---|
| 2026.01.14 | ₩23,737 | ₩24,218 | ₩23,630 | ₩24,124 | +1.63% | 14.6만 |
|---|
| 2026.01.13 | ₩23,844 | ₩23,937 | ₩23,630 | ₩23,737 | -0.45% | 12만 |
|---|
| 2026.01.12 | ₩23,670 | ₩23,924 | ₩23,563 | ₩23,830 | +0.68% | 11.2만 |
|---|
| 2026.01.09 | ₩24,204 | ₩24,351 | ₩23,764 | ₩23,844 | -1.49% | 14.2만 |
|---|
| 2026.01.08 | ₩23,363 | ₩24,391 | ₩23,136 | ₩24,178 | +3.49% | 18.3만 |
|---|
| 2026.01.07 | ₩23,737 | ₩23,737 | ₩23,256 | ₩23,483 | -1.07% | 11만 |
|---|
| 2026.01.06 | ₩23,497 | ₩23,710 | ₩23,403 | ₩23,657 | +0.68% | 12만 |
|---|
| 2026.01.05 | ₩23,216 | ₩24,031 | ₩23,216 | ₩23,644 | +1.84% | 12.7만 |
|---|
| 2026.01.02 | ₩23,644 | ₩23,644 | ₩23,176 | ₩23,243 | -1.69% | 16.8만 |
|---|
| 2025.12.31 | ₩23,670 | ₩23,724 | ₩23,443 | ₩23,604 | -0.28% | 14.9만 |
|---|
| 2025.12.30 | ₩23,804 | ₩24,164 | ₩23,550 | ₩23,590 | -0.90% | 12.4만 |
|---|
| 2025.12.29 | ₩23,951 | ₩24,031 | ₩23,697 | ₩23,790 | -0.67% | 19.9만 |
|---|
| 2025.12.26 | ₩24,057 | ₩24,164 | ₩23,924 | ₩23,951 | -0.44% | 11.9만 |
|---|
| 2025.12.24 | ₩24,071 | ₩24,525 | ₩23,110 | ₩24,097 | +0.11% | 17.4만 |
|---|
| 2025.12.23 | ₩24,231 | ₩24,565 | ₩24,017 | ₩24,071 | -0.66% | 23.5만 |
|---|
| 2025.12.22 | ₩24,738 | ₩24,952 | ₩24,284 | ₩24,324 | -1.67% | 20.4만 |
|---|
| 2025.12.19 | ₩25,045 | ₩25,192 | ₩24,511 | ₩24,738 | -1.23% | 31만 |
|---|
| 2025.12.18 | ₩25,152 | ₩25,352 | ₩24,912 | ₩25,139 | -0.05% | 23.9만 |
|---|
| 2025.12.17 | ₩24,872 | ₩25,299 | ₩24,845 | ₩24,898 | +0.11% | 15.6만 |
|---|
| 2025.12.16 | ₩24,952 | ₩25,125 | ₩24,712 | ₩24,832 | -0.48% | 21.6만 |
|---|
| 2025.12.15 | ₩25,192 | ₩25,286 | ₩24,845 | ₩24,858 | -1.32% | 25.1만 |
|---|
| 2025.12.12 | ₩25,139 | ₩25,139 | ₩24,698 | ₩25,032 | -0.42% | 23.4만 |
|---|
| 2025.12.11 | ₩24,698 | ₩25,659 | ₩24,565 | ₩25,005 | +1.24% | 31만 |
|---|
| 2025.12.10 | ₩23,871 | ₩24,698 | ₩23,830 | ₩24,698 | +3.47% | 25.4만 |
|---|
| 2025.12.09 | ₩23,724 | ₩24,138 | ₩23,724 | ₩23,884 | +0.68% | 13.2만 |
|---|
| 2025.12.08 | ₩23,697 | ₩23,977 | ₩23,670 | ₩23,724 | +0.11% | 13.8만 |
|---|
| 2025.12.05 | ₩23,577 | ₩23,697 | ₩23,457 | ₩23,577 | 0.00% | 15만 |
|---|
| 2025.12.04 | ₩23,523 | ₩23,817 | ₩23,523 | ₩23,604 | +0.34% | 13.4만 |
|---|
| 2025.12.03 | ₩23,403 | ₩23,737 | ₩23,350 | ₩23,670 | +1.14% | 12.7만 |
|---|
| 2025.12.02 | ₩23,697 | ₩23,697 | ₩23,203 | ₩23,283 | -1.75% | 15.8만 |
|---|
| 2025.12.01 | ₩23,043 | ₩23,804 | ₩23,043 | ₩23,457 | +1.80% | 15.3만 |
|---|
| 2025.11.28 | ₩23,604 | ₩23,617 | ₩23,216 | ₩23,323 | -1.19% | 11.4만 |
|---|
| 2025.11.26 | ₩23,216 | ₩23,684 | ₩23,163 | ₩23,604 | +1.67% | 26.6만 |
|---|
| 2025.11.25 | ₩22,349 | ₩23,296 | ₩22,349 | ₩23,283 | +4.18% | 24.6만 |
|---|
| 2025.11.24 | ₩22,095 | ₩22,402 | ₩21,868 | ₩22,202 | +0.48% | 20.7만 |
|---|
| 2025.11.21 | ₩21,521 | ₩22,322 | ₩21,521 | ₩22,135 | +2.85% | 26.4만 |
|---|
| 2025.11.20 | ₩21,494 | ₩21,868 | ₩21,401 | ₩21,467 | -0.12% | 27.1만 |
|---|
| 2025.11.19 | ₩20,933 | ₩21,294 | ₩20,787 | ₩21,240 | +1.47% | 21.2만 |
|---|
| 2025.11.18 | ₩20,733 | ₩20,920 | ₩20,666 | ₩20,760 | +0.13% | 13.1만 |
|---|
| 2025.11.17 | ₩21,307 | ₩21,561 | ₩20,706 | ₩20,747 | -2.63% | 56.5만 |
|---|
| 2025.11.14 | ₩21,548 | ₩21,574 | ₩21,107 | ₩21,361 | -0.87% | 19.6만 |
|---|
| 2025.11.13 | ₩21,588 | ₩21,801 | ₩21,387 | ₩21,534 | -0.25% | 13.3만 |
|---|
| 2025.11.12 | ₩21,881 | ₩22,215 | ₩21,801 | ₩21,841 | -0.18% | 9.9만 |
|---|
| 2025.11.11 | ₩21,761 | ₩21,921 | ₩21,521 | ₩21,908 | +0.67% | 8.4만 |
|---|
| 2025.11.10 | ₩21,574 | ₩21,801 | ₩21,321 | ₩21,654 | +0.37% | 14.6만 |
|---|
| 2025.11.07 | ₩21,281 | ₩21,414 | ₩21,080 | ₩21,401 | +0.56% | 9.9만 |
|---|
| 2025.11.06 | ₩21,561 | ₩21,788 | ₩20,880 | ₩21,294 | -1.24% | 10.2만 |
|---|
| 2025.11.05 | ₩21,094 | ₩21,694 | ₩21,094 | ₩21,628 | +2.53% | 8.9만 |
|---|
| 2025.11.04 | ₩20,827 | ₩21,080 | ₩20,706 | ₩21,054 | +1.09% | 13.9만 |
|---|
| 2025.11.03 | ₩20,840 | ₩21,027 | ₩20,613 | ₩20,947 | +0.51% | 11.1만 |
|---|
| 2025.10.31 | ₩20,760 | ₩20,960 | ₩20,640 | ₩20,840 | +0.39% | 19.2만 |
|---|
| 2025.10.30 | ₩20,760 | ₩21,214 | ₩20,626 | ₩20,720 | -0.19% | 15만 |
|---|
| 2025.10.29 | ₩21,334 | ₩21,494 | ₩20,680 | ₩20,813 | -2.44% | 20만 |
|---|
| 2025.10.28 | ₩20,973 | ₩21,441 | ₩20,827 | ₩21,427 | +2.16% | 13.1만 |
|---|
| 2025.10.27 | ₩21,040 | ₩21,174 | ₩20,827 | ₩20,960 | -0.38% | 12.5만 |
|---|
| 2025.10.24 | ₩21,054 | ₩21,828 | ₩19,932 | ₩21,027 | -0.13% | 26.9만 |
|---|
| 2025.10.23 | ₩21,321 | ₩21,427 | ₩20,747 | ₩21,054 | -1.25% | 16.5만 |
|---|
| 2025.10.22 | ₩21,227 | ₩21,561 | ₩21,134 | ₩21,254 | +0.13% | 15.6만 |
|---|
| 2025.10.21 | ₩21,040 | ₩21,307 | ₩21,027 | ₩21,227 | +0.89% | 8.9만 |
|---|
| 2025.10.20 | ₩20,747 | ₩21,160 | ₩20,626 | ₩21,160 | +1.99% | 11.3만 |
|---|
| 2025.10.17 | ₩20,493 | ₩20,693 | ₩20,319 | ₩20,613 | +0.59% | 14.9만 |
|---|
| 2025.10.16 | ₩21,427 | ₩21,507 | ₩20,186 | ₩20,306 | -5.23% | 14.5만 |
|---|
| 2025.10.15 | ₩22,108 | ₩22,108 | ₩21,401 | ₩21,548 | -2.54% | 9.7만 |
|---|
| 2025.10.14 | ₩20,840 | ₩21,935 | ₩20,840 | ₩21,908 | +5.12% | 15.5만 |
|---|
| 2025.10.13 | ₩21,054 | ₩21,160 | ₩20,626 | ₩21,014 | -0.19% | 9.9만 |
|---|
| 2025.10.10 | ₩21,401 | ₩21,681 | ₩20,680 | ₩20,680 | -3.37% | 11.7만 |
|---|