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 | ₩30,255 | ₩30,282 | ₩29,668 | ₩29,708 | -1.81% | 21.7만 |
| 2026.10.08 | ₩29,882 | ₩30,335 | ₩29,735 | ₩30,122 | +0.80% | 24.5만 |
| 2026.10.07 | ₩29,868 | ₩30,228 | ₩29,682 | ₩29,962 | +0.31% | 26.5만 |
| 2026.10.06 | ₩30,589 | ₩30,789 | ₩30,202 | ₩30,215 | -1.22% | 15만 |
| 2026.10.05 | ₩30,682 | ₩30,682 | ₩30,349 | ₩30,455 | -0.74% | 22.8만 |
| 2026.10.02 | ₩30,629 | ₩30,962 | ₩30,469 | ₩30,682 | +0.17% | 20.1만 |
| 2026.10.01 | ₩29,855 | ₩30,295 | ₩29,308 | ₩30,282 | +1.43% | 27만 |
| 2026.09.30 | ₩30,095 | ₩30,148 | ₩29,655 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,868 |
| -0.75% |
| 23.3만 |
| 2026.09.29 | ₩30,335 | ₩30,469 | ₩29,641 | ₩29,988 | -1.14% | 24.9만 |
|---|
| 2026.09.28 | ₩30,695 | ₩30,709 | ₩30,362 | ₩30,415 | -0.91% | 19.9만 |
|---|
| 2026.09.25 | ₩30,629 | ₩30,935 | ₩30,589 | ₩30,695 | +0.22% | 22.5만 |
|---|
| 2026.09.24 | ₩30,442 | ₩30,655 | ₩30,215 | ₩30,575 | +0.44% | 19.2만 |
|---|
| 2026.09.23 | ₩30,602 | ₩30,749 | ₩30,322 | ₩30,335 | -0.87% | 14.7만 |
|---|
| 2026.09.22 | ₩31,002 | ₩31,389 | ₩30,642 | ₩30,682 | -1.03% | 20.8만 |
|---|
| 2026.09.21 | ₩30,882 | ₩31,189 | ₩30,869 | ₩30,935 | +0.17% | 14.1만 |
|---|
| 2026.09.18 | ₩30,695 | ₩31,056 | ₩30,362 | ₩30,989 | +0.96% | 53.6만 |
|---|
| 2026.09.17 | ₩31,282 | ₩31,402 | ₩30,869 | ₩30,895 | -1.24% | 15.6만 |
|---|
| 2026.09.16 | ₩31,389 | ₩31,429 | ₩30,389 | ₩30,989 | -1.27% | 23.3만 |
|---|
| 2026.09.15 | ₩31,336 | ₩31,629 | ₩31,242 | ₩31,442 | +0.34% | 18.3만 |
|---|
| 2026.09.14 | ₩31,042 | ₩31,589 | ₩31,029 | ₩31,376 | +1.07% | 15.4만 |
|---|
| 2026.09.11 | ₩31,562 | ₩31,602 | ₩31,002 | ₩31,269 | -0.93% | 13.8만 |
|---|
| 2026.09.10 | ₩30,682 | ₩31,229 | ₩30,562 | ₩31,216 | +1.74% | 15.3만 |
|---|
| 2026.09.09 | ₩30,855 | ₩31,056 | ₩30,602 | ₩30,855 | 0.00% | 14.8만 |
|---|
| 2026.09.08 | ₩31,389 | ₩31,389 | ₩30,829 | ₩30,935 | -1.44% | 14.9만 |
|---|
| 2026.09.04 | ₩30,869 | ₩31,536 | ₩30,869 | ₩31,522 | +2.12% | 18.5만 |
|---|
| 2026.09.03 | ₩31,016 | ₩31,296 | ₩31,016 | ₩31,082 | +0.22% | 13.9만 |
|---|
| 2026.09.02 | ₩30,322 | ₩30,975 | ₩30,322 | ₩30,829 | +1.67% | 14만 |
|---|
| 2026.09.01 | ₩30,535 | ₩31,162 | ₩30,095 | ₩30,349 | -0.61% | 16.1만 |
|---|
| 2026.08.31 | ₩30,802 | ₩30,869 | ₩30,455 | ₩30,629 | -0.56% | 18.2만 |
|---|
| 2026.08.28 | ₩30,789 | ₩31,016 | ₩30,775 | ₩30,869 | +0.26% | 17.1만 |
|---|
| 2026.08.27 | ₩30,509 | ₩30,869 | ₩30,402 | ₩30,762 | +0.83% | 15.2만 |
|---|
| 2026.08.26 | ₩30,815 | ₩31,056 | ₩30,669 | ₩30,829 | +0.04% | 12.5만 |
|---|
| 2026.08.25 | ₩31,309 | ₩31,309 | ₩30,735 | ₩30,815 | -1.58% | 10.3만 |
|---|
| 2026.08.24 | ₩31,069 | ₩31,522 | ₩30,962 | ₩30,989 | -0.26% | 13.9만 |
|---|
| 2026.08.21 | ₩31,256 | ₩31,616 | ₩29,228 | ₩31,136 | -0.38% | 23.8만 |
|---|
| 2026.08.20 | ₩30,682 | ₩30,869 | ₩30,349 | ₩30,869 | +0.61% | 18.3만 |
|---|
| 2026.08.19 | ₩31,723 | ₩31,749 | ₩30,709 | ₩30,735 | -3.11% | 21.7만 |
|---|
| 2026.08.18 | ₩31,656 | ₩31,723 | ₩31,336 | ₩31,562 | -0.29% | 15.8만 |
|---|
| 2026.08.17 | ₩31,829 | ₩32,029 | ₩31,482 | ₩31,536 | -0.92% | 14.2만 |
|---|
| 2026.08.14 | ₩31,923 | ₩32,243 | ₩31,869 | ₩31,976 | +0.17% | 17.2만 |
|---|
| 2026.08.13 | ₩32,203 | ₩32,363 | ₩31,883 | ₩31,936 | -0.83% | 16.3만 |
|---|
| 2026.08.12 | ₩31,816 | ₩32,590 | ₩31,816 | ₩32,029 | +0.67% | 17.1만 |
|---|
| 2026.08.11 | ₩31,549 | ₩31,936 | ₩31,522 | ₩31,789 | +0.76% | 18.8만 |
|---|
| 2026.08.10 | ₩31,562 | ₩31,883 | ₩31,256 | ₩31,482 | -0.25% | 20만 |
|---|
| 2026.08.07 | ₩32,056 | ₩32,109 | ₩31,709 | ₩31,803 | -0.79% | 26.1만 |
|---|
| 2026.08.06 | ₩32,803 | ₩32,803 | ₩32,083 | ₩32,163 | -1.95% | 34.7만 |
|---|
| 2026.08.05 | ₩33,017 | ₩33,017 | ₩32,496 | ₩32,510 | -1.54% | 22만 |
|---|
| 2026.08.04 | ₩32,790 | ₩33,137 | ₩32,483 | ₩32,830 | +0.12% | 19.2만 |
|---|
| 2026.08.03 | ₩33,017 | ₩33,203 | ₩32,683 | ₩32,750 | -0.81% | 25.6만 |
|---|
| 2026.07.31 | ₩32,656 | ₩32,830 | ₩32,403 | ₩32,683 | +0.08% | 21.1만 |
|---|
| 2026.07.30 | ₩32,816 | ₩33,110 | ₩32,550 | ₩32,616 | -0.61% | 25.8만 |
|---|
| 2026.07.29 | ₩32,283 | ₩33,030 | ₩32,283 | ₩32,736 | +1.40% | 34만 |
|---|
| 2026.07.28 | ₩31,843 | ₩32,750 | ₩31,843 | ₩32,603 | +2.39% | 19.2만 |
|---|
| 2026.07.27 | ₩32,016 | ₩32,176 | ₩31,709 | ₩31,883 | -0.42% | 30.1만 |
|---|
| 2026.07.24 | ₩30,775 | ₩31,909 | ₩30,015 | ₩31,496 | +2.34% | 27.4만 |
|---|
| 2026.07.23 | ₩30,095 | ₩30,589 | ₩29,962 | ₩30,549 | +1.51% | 25.6만 |
|---|
| 2026.07.22 | ₩30,775 | ₩31,002 | ₩29,855 | ₩30,509 | -0.87% | 20.3만 |
|---|
| 2026.07.21 | ₩30,682 | ₩30,909 | ₩30,415 | ₩30,842 | +0.52% | 17.2만 |
|---|
| 2026.07.20 | ₩30,882 | ₩31,242 | ₩30,562 | ₩30,695 | -0.60% | 17.3만 |
|---|
| 2026.07.17 | ₩31,216 | ₩31,496 | ₩30,642 | ₩30,922 | -0.94% | 19.7만 |
|---|
| 2026.07.16 | ₩30,695 | ₩31,589 | ₩30,695 | ₩31,509 | +2.65% | 25.3만 |
|---|
| 2026.07.15 | ₩30,215 | ₩30,829 | ₩30,215 | ₩30,709 | +1.63% | 14.4만 |
|---|
| 2026.07.14 | ₩30,335 | ₩30,509 | ₩29,975 | ₩30,202 | -0.44% | 12.6만 |
|---|
| 2026.07.13 | ₩30,335 | ₩30,615 | ₩29,922 | ₩30,162 | -0.57% | 17.8만 |
|---|
| 2026.07.10 | ₩29,855 | ₩30,389 | ₩29,682 | ₩30,202 | +1.16% | 15.8만 |
|---|
| 2026.07.09 | ₩29,802 | ₩29,948 | ₩29,641 | ₩29,922 | +0.40% | 17.6만 |
|---|
| 2026.07.08 | ₩30,028 | ₩30,175 | ₩29,428 | ₩29,641 | -1.29% | 22.4만 |
|---|
| 2026.07.07 | ₩30,535 | ₩30,802 | ₩30,148 | ₩30,148 | -1.27% | 16.7만 |
|---|
| 2026.07.06 | ₩30,549 | ₩31,002 | ₩30,375 | ₩30,522 | -0.09% | 19.7만 |
|---|
| 2026.07.02 | ₩31,269 | ₩31,456 | ₩30,615 | ₩30,722 | -1.75% | 19.8만 |
|---|
| 2026.07.01 | ₩30,549 | ₩31,456 | ₩30,549 | ₩31,216 | +2.18% | 17.8만 |
|---|
| 2026.06.30 | ₩30,749 | ₩30,775 | ₩29,855 | ₩30,615 | -0.43% | 14.4만 |
|---|
| 2026.06.29 | ₩31,056 | ₩31,056 | ₩30,495 | ₩30,709 | -1.12% | 24.8만 |
|---|
| 2026.06.26 | ₩30,602 | ₩31,282 | ₩30,482 | ₩31,069 | +1.53% | 106.2만 |
|---|
| 2026.06.25 | ₩30,295 | ₩30,549 | ₩30,108 | ₩30,415 | +0.40% | 18.6만 |
|---|
| 2026.06.24 | ₩30,095 | ₩30,455 | ₩29,882 | ₩30,255 | +0.53% | 22.1만 |
|---|
| 2026.06.23 | ₩29,521 | ₩30,055 | ₩29,348 | ₩29,988 | +1.58% | 18.6만 |
|---|
| 2026.06.22 | ₩29,295 | ₩29,855 | ₩29,295 | ₩29,441 | +0.50% | 16.9만 |
|---|
| 2026.06.18 | ₩29,375 | ₩29,668 | ₩29,015 | ₩29,295 | -0.27% | 28.9만 |
|---|
| 2026.06.17 | ₩29,575 | ₩29,948 | ₩28,748 | ₩29,001 | -1.94% | 22.5만 |
|---|
| 2026.06.16 | ₩29,948 | ₩30,268 | ₩29,255 | ₩29,575 | -1.25% | 33만 |
|---|
| 2026.06.15 | ₩30,842 | ₩30,842 | ₩29,668 | ₩29,775 | -3.46% | 23.9만 |
|---|
| 2026.06.12 | ₩29,895 | ₩30,495 | ₩29,895 | ₩30,429 | +1.78% | 23.4만 |
|---|
| 2026.06.11 | ₩29,615 | ₩29,975 | ₩29,281 | ₩29,722 | +0.36% | 23.9만 |
|---|
| 2026.06.10 | ₩29,201 | ₩29,655 | ₩29,081 | ₩29,521 | +1.10% | 25.5만 |
|---|
| 2026.06.09 | ₩28,614 | ₩29,335 | ₩28,414 | ₩28,908 | +1.03% | 21.3만 |
|---|
| 2026.06.08 | ₩28,121 | ₩28,721 | ₩28,094 | ₩28,521 | +1.42% | 20만 |
|---|
| 2026.06.05 | ₩27,707 | ₩28,241 | ₩27,707 | ₩28,001 | +1.06% | 22.6만 |
|---|
| 2026.06.04 | ₩27,027 | ₩27,814 | ₩26,947 | ₩27,707 | +2.52% | 22.1만 |
|---|
| 2026.06.03 | ₩27,520 | ₩27,640 | ₩26,653 | ₩26,667 | -3.10% | 17.9만 |
|---|
| 2026.06.02 | ₩26,947 | ₩27,881 | ₩26,947 | ₩27,814 | +3.22% | 22.5만 |
|---|
| 2026.06.01 | ₩27,267 | ₩27,560 | ₩26,840 | ₩27,200 | -0.24% | 21.3만 |
|---|
| 2026.05.29 | ₩27,400 | ₩27,721 | ₩27,200 | ₩27,560 | +0.58% | 18.4만 |
|---|
| 2026.05.28 | ₩27,080 | ₩27,560 | ₩26,693 | ₩27,534 | +1.67% | 14.8만 |
|---|
| 2026.05.27 | ₩27,347 | ₩27,600 | ₩27,067 | ₩27,214 | -0.49% | 12.7만 |
|---|
| 2026.05.26 | ₩27,094 | ₩27,534 | ₩26,933 | ₩27,307 | +0.79% | 17만 |
|---|
| 2026.05.22 | ₩26,680 | ₩27,600 | ₩26,667 | ₩26,973 | +1.10% | 25.4만 |
|---|
| 2026.05.21 | ₩26,026 | ₩26,640 | ₩25,426 | ₩26,613 | +2.26% | 22.7만 |
|---|
| 2026.05.20 | ₩25,546 | ₩26,320 | ₩25,546 | ₩26,280 | +2.87% | 17.3만 |
|---|
| 2026.05.19 | ₩25,599 | ₩25,866 | ₩25,333 | ₩25,546 | -0.21% | 10.7만 |
|---|
| 2026.05.18 | ₩25,493 | ₩26,000 | ₩23,892 | ₩25,773 | +1.10% | 11.5만 |
|---|
| 2026.05.15 | ₩25,813 | ₩26,240 | ₩25,333 | ₩25,413 | -1.55% | 26.5만 |
|---|
| 2026.05.14 | ₩25,786 | ₩26,266 | ₩25,786 | ₩25,946 | +0.62% | 12.9만 |
|---|
| 2026.05.13 | ₩25,746 | ₩26,026 | ₩25,586 | ₩25,639 | -0.41% | 20.9만 |
|---|
| 2026.05.12 | ₩25,773 | ₩25,986 | ₩25,319 | ₩25,960 | +0.72% | 18.3만 |
|---|
| 2026.05.11 | ₩26,560 | ₩26,573 | ₩25,733 | ₩25,893 | -2.51% | 18.1만 |
|---|
| 2026.05.08 | ₩26,360 | ₩26,680 | ₩26,106 | ₩26,306 | -0.20% | 12.6만 |
|---|
| 2026.05.07 | ₩26,387 | ₩26,560 | ₩26,240 | ₩26,360 | -0.10% | 12.6만 |
|---|
| 2026.05.06 | ₩26,306 | ₩26,480 | ₩26,120 | ₩26,347 | +0.15% | 13.6만 |
|---|
| 2026.05.05 | ₩25,813 | ₩26,280 | ₩25,519 | ₩26,120 | +1.19% | 12.1만 |
|---|
| 2026.05.04 | ₩25,866 | ₩26,320 | ₩25,653 | ₩25,720 | -0.57% | 16.8만 |
|---|
| 2026.05.01 | ₩25,733 | ₩26,146 | ₩25,399 | ₩26,013 | +1.09% | 19.4만 |
|---|
| 2026.04.30 | ₩25,546 | ₩25,960 | ₩25,506 | ₩25,746 | +0.78% | 19.7만 |
|---|
| 2026.04.29 | ₩26,080 | ₩26,520 | ₩25,439 | ₩25,506 | -2.20% | 25.6만 |
|---|
| 2026.04.28 | ₩25,800 | ₩26,133 | ₩25,746 | ₩26,106 | +1.19% | 25.3만 |
|---|
| 2026.04.27 | ₩25,453 | ₩25,933 | ₩25,413 | ₩25,599 | +0.58% | 30.7만 |
|---|
| 2026.04.24 | ₩25,439 | ₩25,906 | ₩25,186 | ₩25,479 | +0.16% | 35.4만 |
|---|
| 2026.04.23 | ₩25,613 | ₩25,853 | ₩25,386 | ₩25,680 | +0.26% | 22.9만 |
|---|
| 2026.04.22 | ₩25,413 | ₩25,760 | ₩25,186 | ₩25,586 | +0.68% | 23.8만 |
|---|
| 2026.04.21 | ₩26,106 | ₩26,253 | ₩25,319 | ₩25,373 | -2.81% | 25.6만 |
|---|
| 2026.04.20 | ₩26,520 | ₩26,747 | ₩26,106 | ₩26,186 | -1.26% | 28.7만 |
|---|
| 2026.04.17 | ₩26,146 | ₩27,054 | ₩26,000 | ₩26,653 | +1.94% | 26만 |
|---|
| 2026.04.16 | ₩25,853 | ₩26,040 | ₩25,613 | ₩25,853 | 0.00% | 30.9만 |
|---|
| 2026.04.15 | ₩25,733 | ₩26,013 | ₩25,439 | ₩25,920 | +0.73% | 17.8만 |
|---|
| 2026.04.14 | ₩25,786 | ₩25,906 | ₩25,279 | ₩25,746 | -0.16% | 18만 |
|---|
| 2026.04.13 | ₩25,986 | ₩25,986 | ₩25,559 | ₩25,866 | -0.46% | 19.8만 |
|---|
| 2026.04.10 | ₩26,120 | ₩26,387 | ₩25,693 | ₩26,053 | -0.26% | 19.1만 |
|---|
| 2026.04.09 | ₩25,519 | ₩26,160 | ₩25,279 | ₩26,146 | +2.46% | 23.7만 |
|---|
| 2026.04.08 | ₩26,280 | ₩26,640 | ₩26,106 | ₩26,360 | +0.30% | 28.1만 |
|---|
| 2026.04.07 | ₩25,506 | ₩25,706 | ₩25,386 | ₩25,613 | +0.42% | 34.7만 |
|---|
| 2026.04.06 | ₩25,159 | ₩25,680 | ₩25,079 | ₩25,573 | +1.64% | 16.2만 |
|---|
| 2026.04.02 | ₩24,679 | ₩25,226 | ₩24,586 | ₩25,159 | +1.95% | 48.6만 |
|---|
| 2026.04.01 | ₩24,919 | ₩25,439 | ₩24,919 | ₩25,066 | +0.59% | 30.1만 |
|---|
| 2026.03.31 | ₩24,786 | ₩24,999 | ₩24,399 | ₩24,919 | +0.54% | 24.7만 |
|---|
| 2026.03.30 | ₩24,412 | ₩24,506 | ₩24,185 | ₩24,439 | +0.11% | 25.3만 |
|---|
| 2026.03.27 | ₩24,225 | ₩24,412 | ₩23,985 | ₩24,145 | -0.33% | 16만 |
|---|
| 2026.03.26 | ₩24,185 | ₩24,666 | ₩24,185 | ₩24,479 | +1.21% | 31.4만 |
|---|
| 2026.03.25 | ₩24,599 | ₩24,772 | ₩24,292 | ₩24,439 | -0.65% | 19.5만 |
|---|
| 2026.03.24 | ₩23,905 | ₩24,786 | ₩23,745 | ₩24,399 | +2.06% | 25.4만 |
|---|
| 2026.03.23 | ₩24,346 | ₩24,679 | ₩24,065 | ₩24,199 | -0.60% | 40.6만 |
|---|
| 2026.03.20 | ₩23,865 | ₩23,999 | ₩23,532 | ₩23,679 | -0.78% | 49.9만 |
|---|
| 2026.03.19 | ₩23,185 | ₩24,052 | ₩23,172 | ₩23,865 | +2.93% | 30.9만 |
|---|
| 2026.03.18 | ₩23,652 | ₩24,079 | ₩23,198 | ₩23,318 | -1.41% | 28.1만 |
|---|
| 2026.03.17 | ₩23,945 | ₩24,265 | ₩23,505 | ₩23,745 | -0.84% | 19.6만 |
|---|
| 2026.03.16 | ₩23,892 | ₩24,145 | ₩23,679 | ₩23,745 | -0.61% | 17.6만 |
|---|
| 2026.03.13 | ₩23,825 | ₩23,959 | ₩23,385 | ₩23,638 | -0.78% | 21.2만 |
|---|
| 2026.03.12 | ₩23,145 | ₩23,719 | ₩23,092 | ₩23,652 | +2.19% | 23만 |
|---|
| 2026.03.11 | ₩23,785 | ₩24,212 | ₩23,465 | ₩23,638 | -0.62% | 17만 |
|---|
| 2026.03.10 | ₩23,799 | ₩24,572 | ₩23,679 | ₩23,985 | +0.78% | 25.5만 |
|---|
| 2026.03.09 | ₩23,625 | ₩23,999 | ₩23,012 | ₩23,905 | +1.19% | 28.5만 |
|---|
| 2026.03.06 | ₩23,398 | ₩24,025 | ₩23,145 | ₩23,999 | +2.57% | 27.6만 |
|---|
| 2026.03.05 | ₩24,319 | ₩24,586 | ₩23,799 | ₩24,105 | -0.88% | 25.6만 |
|---|
| 2026.03.04 | ₩24,812 | ₩24,932 | ₩24,626 | ₩24,652 | -0.65% | 17.8만 |
|---|
| 2026.03.03 | ₩24,519 | ₩24,892 | ₩24,199 | ₩24,826 | +1.25% | 23.7만 |
|---|
| 2026.03.02 | ₩24,426 | ₩25,253 | ₩24,386 | ₩25,066 | +2.62% | 16.7만 |
|---|
| 2026.02.27 | ₩25,506 | ₩25,506 | ₩24,692 | ₩24,786 | -2.82% | 26.1만 |
|---|
| 2026.02.26 | ₩26,080 | ₩26,400 | ₩25,413 | ₩25,906 | -0.66% | 18.9만 |
|---|
| 2026.02.25 | ₩25,239 | ₩25,960 | ₩25,226 | ₩25,893 | +2.59% | 17.6만 |
|---|
| 2026.02.24 | ₩25,119 | ₩25,279 | ₩24,826 | ₩25,079 | -0.16% | 15.5만 |
|---|
| 2026.02.23 | ₩26,293 | ₩26,413 | ₩24,826 | ₩25,119 | -4.46% | 23.3만 |
|---|
| 2026.02.20 | ₩26,093 | ₩26,293 | ₩25,853 | ₩26,293 | +0.77% | 19.4만 |
|---|
| 2026.02.19 | ₩26,013 | ₩26,226 | ₩25,760 | ₩26,066 | +0.21% | 21.5만 |
|---|
| 2026.02.18 | ₩26,720 | ₩27,254 | ₩26,080 | ₩26,213 | -1.90% | 21.3만 |
|---|
| 2026.02.17 | ₩26,440 | ₩26,920 | ₩26,306 | ₩26,800 | +1.36% | 20.2만 |
|---|
| 2026.02.13 | ₩26,226 | ₩26,560 | ₩25,906 | ₩26,400 | +0.66% | 19.7만 |
|---|
| 2026.02.12 | ₩26,613 | ₩26,800 | ₩25,760 | ₩26,253 | -1.35% | 22.7만 |
|---|
| 2026.02.11 | ₩27,040 | ₩27,320 | ₩26,266 | ₩26,347 | -2.57% | 17.7만 |
|---|
| 2026.02.10 | ₩27,214 | ₩27,320 | ₩26,587 | ₩26,933 | -1.03% | 22.9만 |
|---|
| 2026.02.09 | ₩27,227 | ₩27,587 | ₩27,014 | ₩27,187 | -0.15% | 43만 |
|---|
| 2026.02.06 | ₩26,960 | ₩27,347 | ₩26,827 | ₩27,120 | +0.59% | 48.7만 |
|---|
| 2026.02.05 | ₩26,560 | ₩27,014 | ₩26,520 | ₩26,720 | +0.60% | 30.2만 |
|---|
| 2026.02.04 | ₩26,587 | ₩27,214 | ₩26,587 | ₩26,707 | +0.45% | 43.3만 |
|---|
| 2026.02.03 | ₩25,906 | ₩26,600 | ₩25,906 | ₩26,347 | +1.70% | 63.5만 |
|---|
| 2026.02.02 | ₩25,573 | ₩26,200 | ₩25,426 | ₩25,906 | +1.30% | 30.1만 |
|---|
| 2026.01.30 | ₩24,719 | ₩25,413 | ₩24,412 | ₩25,306 | +2.37% | 24.9만 |
|---|
| 2026.01.29 | ₩24,652 | ₩24,812 | ₩24,412 | ₩24,612 | -0.16% | 57.5만 |
|---|
| 2026.01.28 | ₩24,772 | ₩24,839 | ₩24,399 | ₩24,506 | -1.08% | 14.4만 |
|---|
| 2026.01.27 | ₩24,559 | ₩24,826 | ₩24,452 | ₩24,732 | +0.71% | 12.6만 |
|---|
| 2026.01.26 | ₩24,386 | ₩24,759 | ₩24,172 | ₩24,586 | +0.82% | 15.1만 |
|---|
| 2026.01.23 | ₩25,279 | ₩25,546 | ₩24,332 | ₩24,452 | -3.27% | 24.3만 |
|---|
| 2026.01.22 | ₩25,239 | ₩25,866 | ₩25,213 | ₩25,346 | +0.42% | 20.5만 |
|---|
| 2026.01.21 | ₩24,239 | ₩25,439 | ₩24,239 | ₩25,213 | +4.02% | 26만 |
|---|
| 2026.01.20 | ₩24,052 | ₩24,279 | ₩23,945 | ₩23,985 | -0.28% | 13.4만 |
|---|
| 2026.01.16 | ₩24,599 | ₩24,826 | ₩24,319 | ₩24,359 | -0.98% | 16.4만 |
|---|
| 2026.01.15 | ₩24,092 | ₩25,239 | ₩24,039 | ₩24,599 | +2.10% | 14만 |
|---|
| 2026.01.14 | ₩23,719 | ₩24,199 | ₩23,612 | ₩24,105 | +1.63% | 14.6만 |
|---|
| 2026.01.13 | ₩23,825 | ₩23,919 | ₩23,612 | ₩23,719 | -0.45% | 12만 |
|---|
| 2026.01.12 | ₩23,652 | ₩23,905 | ₩23,545 | ₩23,812 | +0.68% | 11.2만 |
|---|
| 2026.01.09 | ₩24,185 | ₩24,332 | ₩23,745 | ₩23,825 | -1.49% | 14.2만 |
|---|
| 2026.01.08 | ₩23,345 | ₩24,372 | ₩23,118 | ₩24,159 | +3.49% | 18.3만 |
|---|
| 2026.01.07 | ₩23,719 | ₩23,719 | ₩23,238 | ₩23,465 | -1.07% | 11만 |
|---|
| 2026.01.06 | ₩23,478 | ₩23,692 | ₩23,385 | ₩23,638 | +0.68% | 12만 |
|---|
| 2026.01.05 | ₩23,198 | ₩24,012 | ₩23,198 | ₩23,625 | +1.84% | 12.7만 |
|---|
| 2026.01.02 | ₩23,625 | ₩23,625 | ₩23,158 | ₩23,225 | -1.69% | 16.8만 |
|---|
| 2025.12.31 | ₩23,652 | ₩23,705 | ₩23,425 | ₩23,585 | -0.28% | 14.9만 |
|---|
| 2025.12.30 | ₩23,785 | ₩24,145 | ₩23,532 | ₩23,572 | -0.90% | 12.4만 |
|---|
| 2025.12.29 | ₩23,932 | ₩24,012 | ₩23,679 | ₩23,772 | -0.67% | 19.9만 |
|---|
| 2025.12.26 | ₩24,039 | ₩24,145 | ₩23,905 | ₩23,932 | -0.44% | 11.9만 |
|---|
| 2025.12.24 | ₩24,052 | ₩24,506 | ₩23,092 | ₩24,079 | +0.11% | 17.4만 |
|---|
| 2025.12.23 | ₩24,212 | ₩24,546 | ₩23,999 | ₩24,052 | -0.66% | 23.5만 |
|---|
| 2025.12.22 | ₩24,719 | ₩24,932 | ₩24,265 | ₩24,305 | -1.67% | 20.4만 |
|---|
| 2025.12.19 | ₩25,026 | ₩25,173 | ₩24,492 | ₩24,719 | -1.23% | 31만 |
|---|
| 2025.12.18 | ₩25,133 | ₩25,333 | ₩24,892 | ₩25,119 | -0.05% | 23.9만 |
|---|
| 2025.12.17 | ₩24,852 | ₩25,279 | ₩24,826 | ₩24,879 | +0.11% | 15.6만 |
|---|
| 2025.12.16 | ₩24,932 | ₩25,106 | ₩24,692 | ₩24,812 | -0.48% | 21.6만 |
|---|
| 2025.12.15 | ₩25,173 | ₩25,266 | ₩24,826 | ₩24,839 | -1.32% | 25.1만 |
|---|
| 2025.12.12 | ₩25,119 | ₩25,119 | ₩24,679 | ₩25,013 | -0.42% | 23.4만 |
|---|
| 2025.12.11 | ₩24,679 | ₩25,639 | ₩24,546 | ₩24,986 | +1.24% | 31만 |
|---|
| 2025.12.10 | ₩23,852 | ₩24,679 | ₩23,812 | ₩24,679 | +3.47% | 25.4만 |
|---|
| 2025.12.09 | ₩23,705 | ₩24,119 | ₩23,705 | ₩23,865 | +0.68% | 13.2만 |
|---|
| 2025.12.08 | ₩23,679 | ₩23,959 | ₩23,652 | ₩23,705 | +0.11% | 13.8만 |
|---|
| 2025.12.05 | ₩23,558 | ₩23,679 | ₩23,438 | ₩23,558 | 0.00% | 15만 |
|---|
| 2025.12.04 | ₩23,505 | ₩23,799 | ₩23,505 | ₩23,585 | +0.34% | 13.4만 |
|---|
| 2025.12.03 | ₩23,385 | ₩23,719 | ₩23,332 | ₩23,652 | +1.14% | 12.7만 |
|---|
| 2025.12.02 | ₩23,679 | ₩23,679 | ₩23,185 | ₩23,265 | -1.75% | 15.8만 |
|---|
| 2025.12.01 | ₩23,025 | ₩23,785 | ₩23,025 | ₩23,438 | +1.80% | 15.3만 |
|---|
| 2025.11.28 | ₩23,585 | ₩23,598 | ₩23,198 | ₩23,305 | -1.19% | 11.4만 |
|---|
| 2025.11.26 | ₩23,198 | ₩23,665 | ₩23,145 | ₩23,585 | +1.67% | 26.6만 |
|---|
| 2025.11.25 | ₩22,331 | ₩23,278 | ₩22,331 | ₩23,265 | +4.18% | 24.6만 |
|---|
| 2025.11.24 | ₩22,078 | ₩22,385 | ₩21,851 | ₩22,184 | +0.48% | 20.7만 |
|---|
| 2025.11.21 | ₩21,504 | ₩22,304 | ₩21,504 | ₩22,118 | +2.85% | 26.4만 |
|---|
| 2025.11.20 | ₩21,477 | ₩21,851 | ₩21,384 | ₩21,451 | -0.12% | 27.1만 |
|---|
| 2025.11.19 | ₩20,917 | ₩21,277 | ₩20,770 | ₩21,224 | +1.47% | 21.2만 |
|---|
| 2025.11.18 | ₩20,717 | ₩20,904 | ₩20,650 | ₩20,744 | +0.13% | 13.1만 |
|---|
| 2025.11.17 | ₩21,291 | ₩21,544 | ₩20,690 | ₩20,730 | -2.63% | 56.5만 |
|---|
| 2025.11.14 | ₩21,531 | ₩21,557 | ₩21,091 | ₩21,344 | -0.87% | 19.6만 |
|---|
| 2025.11.13 | ₩21,571 | ₩21,784 | ₩21,371 | ₩21,517 | -0.25% | 13.3만 |
|---|
| 2025.11.12 | ₩21,864 | ₩22,198 | ₩21,784 | ₩21,824 | -0.18% | 9.9만 |
|---|
| 2025.11.11 | ₩21,744 | ₩21,904 | ₩21,504 | ₩21,891 | +0.67% | 8.4만 |
|---|
| 2025.11.10 | ₩21,557 | ₩21,784 | ₩21,304 | ₩21,637 | +0.37% | 14.6만 |
|---|
| 2025.11.07 | ₩21,264 | ₩21,397 | ₩21,064 | ₩21,384 | +0.56% | 9.9만 |
|---|
| 2025.11.06 | ₩21,544 | ₩21,771 | ₩20,864 | ₩21,277 | -1.24% | 10.2만 |
|---|
| 2025.11.05 | ₩21,077 | ₩21,678 | ₩21,077 | ₩21,611 | +2.53% | 8.9만 |
|---|
| 2025.11.04 | ₩20,810 | ₩21,064 | ₩20,690 | ₩21,037 | +1.09% | 13.9만 |
|---|
| 2025.11.03 | ₩20,824 | ₩21,011 | ₩20,597 | ₩20,930 | +0.51% | 11.1만 |
|---|
| 2025.10.31 | ₩20,744 | ₩20,944 | ₩20,624 | ₩20,824 | +0.39% | 19.2만 |
|---|
| 2025.10.30 | ₩20,744 | ₩21,197 | ₩20,610 | ₩20,704 | -0.19% | 15만 |
|---|
| 2025.10.29 | ₩21,317 | ₩21,477 | ₩20,664 | ₩20,797 | -2.44% | 20만 |
|---|
| 2025.10.28 | ₩20,957 | ₩21,424 | ₩20,810 | ₩21,411 | +2.16% | 13.1만 |
|---|
| 2025.10.27 | ₩21,024 | ₩21,157 | ₩20,810 | ₩20,944 | -0.38% | 12.5만 |
|---|
| 2025.10.24 | ₩21,037 | ₩21,811 | ₩19,917 | ₩21,011 | -0.13% | 26.9만 |
|---|
| 2025.10.23 | ₩21,304 | ₩21,411 | ₩20,730 | ₩21,037 | -1.25% | 16.5만 |
|---|
| 2025.10.22 | ₩21,211 | ₩21,544 | ₩21,117 | ₩21,237 | +0.13% | 15.6만 |
|---|
| 2025.10.21 | ₩21,024 | ₩21,291 | ₩21,011 | ₩21,211 | +0.89% | 8.9만 |
|---|
| 2025.10.20 | ₩20,730 | ₩21,144 | ₩20,610 | ₩21,144 | +1.99% | 11.3만 |
|---|
| 2025.10.17 | ₩20,477 | ₩20,677 | ₩20,303 | ₩20,597 | +0.59% | 14.9만 |
|---|
| 2025.10.16 | ₩21,411 | ₩21,491 | ₩20,170 | ₩20,290 | -5.23% | 14.5만 |
|---|
| 2025.10.15 | ₩22,091 | ₩22,091 | ₩21,384 | ₩21,531 | -2.54% | 9.7만 |
|---|
| 2025.10.14 | ₩20,824 | ₩21,918 | ₩20,824 | ₩21,891 | +5.12% | 15.5만 |
|---|
| 2025.10.13 | ₩21,037 | ₩21,144 | ₩20,610 | ₩20,997 | -0.19% | 9.9만 |
|---|
| 2025.10.10 | ₩21,384 | ₩21,664 | ₩20,664 | ₩20,664 | -3.37% | 11.7만 |
|---|