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 | ₩30,259 | ₩30,286 | ₩29,672 | ₩29,712 | -1.81% | 21.7만 |
| 2026.10.08 | ₩29,886 | ₩30,339 | ₩29,739 | ₩30,126 | +0.80% | 24.5만 |
| 2026.10.07 | ₩29,872 | ₩30,233 | ₩29,686 | ₩29,966 | +0.31% | 26.5만 |
| 2026.10.06 | ₩30,593 | ₩30,793 | ₩30,206 | ₩30,219 | -1.22% | 15만 |
| 2026.10.05 | ₩30,686 | ₩30,686 | ₩30,353 | ₩30,459 | -0.74% | 22.8만 |
| 2026.10.02 | ₩30,633 | ₩30,966 | ₩30,473 | ₩30,686 | +0.17% | 20.1만 |
| 2026.10.01 | ₩29,859 | ₩30,299 | ₩29,312 | ₩30,286 | +1.43% | 27만 |
| 2026.09.30 | ₩30,099 | ₩30,152 | ₩29,659 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,872 |
| -0.75% |
| 23.3만 |
| 2026.09.29 | ₩30,339 | ₩30,473 | ₩29,645 | ₩29,992 | -1.14% | 24.9만 |
|---|
| 2026.09.28 | ₩30,699 | ₩30,713 | ₩30,366 | ₩30,419 | -0.91% | 19.9만 |
|---|
| 2026.09.25 | ₩30,633 | ₩30,940 | ₩30,593 | ₩30,699 | +0.22% | 22.5만 |
|---|
| 2026.09.24 | ₩30,446 | ₩30,659 | ₩30,219 | ₩30,579 | +0.44% | 19.2만 |
|---|
| 2026.09.23 | ₩30,606 | ₩30,753 | ₩30,326 | ₩30,339 | -0.87% | 14.7만 |
|---|
| 2026.09.22 | ₩31,006 | ₩31,393 | ₩30,646 | ₩30,686 | -1.03% | 20.8만 |
|---|
| 2026.09.21 | ₩30,886 | ₩31,193 | ₩30,873 | ₩30,940 | +0.17% | 14.1만 |
|---|
| 2026.09.18 | ₩30,699 | ₩31,060 | ₩30,366 | ₩30,993 | +0.96% | 53.6만 |
|---|
| 2026.09.17 | ₩31,287 | ₩31,407 | ₩30,873 | ₩30,900 | -1.24% | 15.6만 |
|---|
| 2026.09.16 | ₩31,393 | ₩31,433 | ₩30,393 | ₩30,993 | -1.27% | 23.3만 |
|---|
| 2026.09.15 | ₩31,340 | ₩31,633 | ₩31,246 | ₩31,447 | +0.34% | 18.3만 |
|---|
| 2026.09.14 | ₩31,046 | ₩31,593 | ₩31,033 | ₩31,380 | +1.07% | 15.4만 |
|---|
| 2026.09.11 | ₩31,567 | ₩31,607 | ₩31,006 | ₩31,273 | -0.93% | 13.8만 |
|---|
| 2026.09.10 | ₩30,686 | ₩31,233 | ₩30,566 | ₩31,220 | +1.74% | 15.3만 |
|---|
| 2026.09.09 | ₩30,860 | ₩31,060 | ₩30,606 | ₩30,860 | 0.00% | 14.8만 |
|---|
| 2026.09.08 | ₩31,393 | ₩31,393 | ₩30,833 | ₩30,940 | -1.44% | 14.9만 |
|---|
| 2026.09.04 | ₩30,873 | ₩31,540 | ₩30,873 | ₩31,527 | +2.12% | 18.5만 |
|---|
| 2026.09.03 | ₩31,020 | ₩31,300 | ₩31,020 | ₩31,086 | +0.22% | 13.9만 |
|---|
| 2026.09.02 | ₩30,326 | ₩30,980 | ₩30,326 | ₩30,833 | +1.67% | 14만 |
|---|
| 2026.09.01 | ₩30,539 | ₩31,166 | ₩30,099 | ₩30,353 | -0.61% | 16.1만 |
|---|
| 2026.08.31 | ₩30,806 | ₩30,873 | ₩30,459 | ₩30,633 | -0.56% | 18.2만 |
|---|
| 2026.08.28 | ₩30,793 | ₩31,020 | ₩30,780 | ₩30,873 | +0.26% | 17.1만 |
|---|
| 2026.08.27 | ₩30,513 | ₩30,873 | ₩30,406 | ₩30,766 | +0.83% | 15.2만 |
|---|
| 2026.08.26 | ₩30,820 | ₩31,060 | ₩30,673 | ₩30,833 | +0.04% | 12.5만 |
|---|
| 2026.08.25 | ₩31,313 | ₩31,313 | ₩30,740 | ₩30,820 | -1.58% | 10.3만 |
|---|
| 2026.08.24 | ₩31,073 | ₩31,527 | ₩30,966 | ₩30,993 | -0.26% | 13.9만 |
|---|
| 2026.08.21 | ₩31,260 | ₩31,620 | ₩29,232 | ₩31,140 | -0.38% | 23.8만 |
|---|
| 2026.08.20 | ₩30,686 | ₩30,873 | ₩30,353 | ₩30,873 | +0.61% | 18.3만 |
|---|
| 2026.08.19 | ₩31,727 | ₩31,753 | ₩30,713 | ₩30,740 | -3.11% | 21.7만 |
|---|
| 2026.08.18 | ₩31,660 | ₩31,727 | ₩31,340 | ₩31,567 | -0.29% | 15.8만 |
|---|
| 2026.08.17 | ₩31,834 | ₩32,034 | ₩31,487 | ₩31,540 | -0.92% | 14.2만 |
|---|
| 2026.08.14 | ₩31,927 | ₩32,247 | ₩31,874 | ₩31,980 | +0.17% | 17.2만 |
|---|
| 2026.08.13 | ₩32,207 | ₩32,367 | ₩31,887 | ₩31,940 | -0.83% | 16.3만 |
|---|
| 2026.08.12 | ₩31,820 | ₩32,594 | ₩31,820 | ₩32,034 | +0.67% | 17.1만 |
|---|
| 2026.08.11 | ₩31,553 | ₩31,940 | ₩31,527 | ₩31,794 | +0.76% | 18.8만 |
|---|
| 2026.08.10 | ₩31,567 | ₩31,887 | ₩31,260 | ₩31,487 | -0.25% | 20만 |
|---|
| 2026.08.07 | ₩32,060 | ₩32,114 | ₩31,713 | ₩31,807 | -0.79% | 26.1만 |
|---|
| 2026.08.06 | ₩32,807 | ₩32,807 | ₩32,087 | ₩32,167 | -1.95% | 34.7만 |
|---|
| 2026.08.05 | ₩33,021 | ₩33,021 | ₩32,501 | ₩32,514 | -1.54% | 22만 |
|---|
| 2026.08.04 | ₩32,794 | ₩33,141 | ₩32,487 | ₩32,834 | +0.12% | 19.2만 |
|---|
| 2026.08.03 | ₩33,021 | ₩33,208 | ₩32,687 | ₩32,754 | -0.81% | 25.6만 |
|---|
| 2026.07.31 | ₩32,661 | ₩32,834 | ₩32,407 | ₩32,687 | +0.08% | 21.1만 |
|---|
| 2026.07.30 | ₩32,821 | ₩33,114 | ₩32,554 | ₩32,621 | -0.61% | 25.8만 |
|---|
| 2026.07.29 | ₩32,287 | ₩33,034 | ₩32,287 | ₩32,741 | +1.40% | 34만 |
|---|
| 2026.07.28 | ₩31,847 | ₩32,754 | ₩31,847 | ₩32,607 | +2.39% | 19.2만 |
|---|
| 2026.07.27 | ₩32,020 | ₩32,180 | ₩31,713 | ₩31,887 | -0.42% | 30.1만 |
|---|
| 2026.07.24 | ₩30,780 | ₩31,914 | ₩30,019 | ₩31,500 | +2.34% | 27.4만 |
|---|
| 2026.07.23 | ₩30,099 | ₩30,593 | ₩29,966 | ₩30,553 | +1.51% | 25.6만 |
|---|
| 2026.07.22 | ₩30,780 | ₩31,006 | ₩29,859 | ₩30,513 | -0.87% | 20.3만 |
|---|
| 2026.07.21 | ₩30,686 | ₩30,913 | ₩30,419 | ₩30,846 | +0.52% | 17.2만 |
|---|
| 2026.07.20 | ₩30,886 | ₩31,246 | ₩30,566 | ₩30,699 | -0.60% | 17.3만 |
|---|
| 2026.07.17 | ₩31,220 | ₩31,500 | ₩30,646 | ₩30,926 | -0.94% | 19.7만 |
|---|
| 2026.07.16 | ₩30,699 | ₩31,593 | ₩30,699 | ₩31,513 | +2.65% | 25.3만 |
|---|
| 2026.07.15 | ₩30,219 | ₩30,833 | ₩30,219 | ₩30,713 | +1.63% | 14.4만 |
|---|
| 2026.07.14 | ₩30,339 | ₩30,513 | ₩29,979 | ₩30,206 | -0.44% | 12.6만 |
|---|
| 2026.07.13 | ₩30,339 | ₩30,619 | ₩29,926 | ₩30,166 | -0.57% | 17.8만 |
|---|
| 2026.07.10 | ₩29,859 | ₩30,393 | ₩29,686 | ₩30,206 | +1.16% | 15.8만 |
|---|
| 2026.07.09 | ₩29,806 | ₩29,952 | ₩29,645 | ₩29,926 | +0.40% | 17.6만 |
|---|
| 2026.07.08 | ₩30,032 | ₩30,179 | ₩29,432 | ₩29,645 | -1.29% | 22.4만 |
|---|
| 2026.07.07 | ₩30,539 | ₩30,806 | ₩30,152 | ₩30,152 | -1.27% | 16.7만 |
|---|
| 2026.07.06 | ₩30,553 | ₩31,006 | ₩30,379 | ₩30,526 | -0.09% | 19.7만 |
|---|
| 2026.07.02 | ₩31,273 | ₩31,460 | ₩30,619 | ₩30,726 | -1.75% | 19.8만 |
|---|
| 2026.07.01 | ₩30,553 | ₩31,460 | ₩30,553 | ₩31,220 | +2.18% | 17.8만 |
|---|
| 2026.06.30 | ₩30,753 | ₩30,780 | ₩29,859 | ₩30,619 | -0.43% | 14.4만 |
|---|
| 2026.06.29 | ₩31,060 | ₩31,060 | ₩30,499 | ₩30,713 | -1.12% | 24.8만 |
|---|
| 2026.06.26 | ₩30,606 | ₩31,287 | ₩30,486 | ₩31,073 | +1.53% | 106.2만 |
|---|
| 2026.06.25 | ₩30,299 | ₩30,553 | ₩30,112 | ₩30,419 | +0.40% | 18.6만 |
|---|
| 2026.06.24 | ₩30,099 | ₩30,459 | ₩29,886 | ₩30,259 | +0.53% | 22.1만 |
|---|
| 2026.06.23 | ₩29,525 | ₩30,059 | ₩29,352 | ₩29,992 | +1.58% | 18.6만 |
|---|
| 2026.06.22 | ₩29,299 | ₩29,859 | ₩29,299 | ₩29,445 | +0.50% | 16.9만 |
|---|
| 2026.06.18 | ₩29,379 | ₩29,672 | ₩29,018 | ₩29,299 | -0.27% | 28.9만 |
|---|
| 2026.06.17 | ₩29,579 | ₩29,952 | ₩28,752 | ₩29,005 | -1.94% | 22.5만 |
|---|
| 2026.06.16 | ₩29,952 | ₩30,273 | ₩29,259 | ₩29,579 | -1.25% | 33만 |
|---|
| 2026.06.15 | ₩30,846 | ₩30,846 | ₩29,672 | ₩29,779 | -3.46% | 23.9만 |
|---|
| 2026.06.12 | ₩29,899 | ₩30,499 | ₩29,899 | ₩30,433 | +1.78% | 23.4만 |
|---|
| 2026.06.11 | ₩29,619 | ₩29,979 | ₩29,285 | ₩29,726 | +0.36% | 23.9만 |
|---|
| 2026.06.10 | ₩29,205 | ₩29,659 | ₩29,085 | ₩29,525 | +1.10% | 25.5만 |
|---|
| 2026.06.09 | ₩28,618 | ₩29,339 | ₩28,418 | ₩28,912 | +1.03% | 21.3만 |
|---|
| 2026.06.08 | ₩28,125 | ₩28,725 | ₩28,098 | ₩28,525 | +1.42% | 20만 |
|---|
| 2026.06.05 | ₩27,711 | ₩28,245 | ₩27,711 | ₩28,004 | +1.06% | 22.6만 |
|---|
| 2026.06.04 | ₩27,030 | ₩27,818 | ₩26,950 | ₩27,711 | +2.52% | 22.1만 |
|---|
| 2026.06.03 | ₩27,524 | ₩27,644 | ₩26,657 | ₩26,670 | -3.10% | 17.9만 |
|---|
| 2026.06.02 | ₩26,950 | ₩27,884 | ₩26,950 | ₩27,818 | +3.22% | 22.5만 |
|---|
| 2026.06.01 | ₩27,271 | ₩27,564 | ₩26,844 | ₩27,204 | -0.24% | 21.3만 |
|---|
| 2026.05.29 | ₩27,404 | ₩27,724 | ₩27,204 | ₩27,564 | +0.58% | 18.4만 |
|---|
| 2026.05.28 | ₩27,084 | ₩27,564 | ₩26,697 | ₩27,537 | +1.67% | 14.8만 |
|---|
| 2026.05.27 | ₩27,351 | ₩27,604 | ₩27,071 | ₩27,217 | -0.49% | 12.7만 |
|---|
| 2026.05.26 | ₩27,097 | ₩27,537 | ₩26,937 | ₩27,311 | +0.79% | 17만 |
|---|
| 2026.05.22 | ₩26,684 | ₩27,604 | ₩26,670 | ₩26,977 | +1.10% | 25.4만 |
|---|
| 2026.05.21 | ₩26,030 | ₩26,644 | ₩25,429 | ₩26,617 | +2.26% | 22.7만 |
|---|
| 2026.05.20 | ₩25,550 | ₩26,323 | ₩25,550 | ₩26,283 | +2.87% | 17.3만 |
|---|
| 2026.05.19 | ₩25,603 | ₩25,870 | ₩25,336 | ₩25,550 | -0.21% | 10.7만 |
|---|
| 2026.05.18 | ₩25,496 | ₩26,003 | ₩23,895 | ₩25,776 | +1.10% | 11.5만 |
|---|
| 2026.05.15 | ₩25,816 | ₩26,243 | ₩25,336 | ₩25,416 | -1.55% | 26.5만 |
|---|
| 2026.05.14 | ₩25,790 | ₩26,270 | ₩25,790 | ₩25,950 | +0.62% | 12.9만 |
|---|
| 2026.05.13 | ₩25,750 | ₩26,030 | ₩25,590 | ₩25,643 | -0.41% | 20.9만 |
|---|
| 2026.05.12 | ₩25,776 | ₩25,990 | ₩25,323 | ₩25,963 | +0.72% | 18.3만 |
|---|
| 2026.05.11 | ₩26,564 | ₩26,577 | ₩25,736 | ₩25,896 | -2.51% | 18.1만 |
|---|
| 2026.05.08 | ₩26,363 | ₩26,684 | ₩26,110 | ₩26,310 | -0.20% | 12.6만 |
|---|
| 2026.05.07 | ₩26,390 | ₩26,564 | ₩26,243 | ₩26,363 | -0.10% | 12.6만 |
|---|
| 2026.05.06 | ₩26,310 | ₩26,483 | ₩26,123 | ₩26,350 | +0.15% | 13.6만 |
|---|
| 2026.05.05 | ₩25,816 | ₩26,283 | ₩25,523 | ₩26,123 | +1.19% | 12.1만 |
|---|
| 2026.05.04 | ₩25,870 | ₩26,323 | ₩25,656 | ₩25,723 | -0.57% | 16.8만 |
|---|
| 2026.05.01 | ₩25,736 | ₩26,150 | ₩25,403 | ₩26,017 | +1.09% | 19.4만 |
|---|
| 2026.04.30 | ₩25,550 | ₩25,963 | ₩25,510 | ₩25,750 | +0.78% | 19.7만 |
|---|
| 2026.04.29 | ₩26,083 | ₩26,523 | ₩25,443 | ₩25,510 | -2.20% | 25.6만 |
|---|
| 2026.04.28 | ₩25,803 | ₩26,137 | ₩25,750 | ₩26,110 | +1.19% | 25.3만 |
|---|
| 2026.04.27 | ₩25,456 | ₩25,936 | ₩25,416 | ₩25,603 | +0.58% | 30.7만 |
|---|
| 2026.04.24 | ₩25,443 | ₩25,910 | ₩25,189 | ₩25,483 | +0.16% | 35.4만 |
|---|
| 2026.04.23 | ₩25,616 | ₩25,856 | ₩25,389 | ₩25,683 | +0.26% | 22.9만 |
|---|
| 2026.04.22 | ₩25,416 | ₩25,763 | ₩25,189 | ₩25,590 | +0.68% | 23.8만 |
|---|
| 2026.04.21 | ₩26,110 | ₩26,257 | ₩25,323 | ₩25,376 | -2.81% | 25.6만 |
|---|
| 2026.04.20 | ₩26,523 | ₩26,750 | ₩26,110 | ₩26,190 | -1.26% | 28.7만 |
|---|
| 2026.04.17 | ₩26,150 | ₩27,057 | ₩26,003 | ₩26,657 | +1.94% | 26만 |
|---|
| 2026.04.16 | ₩25,856 | ₩26,043 | ₩25,616 | ₩25,856 | 0.00% | 30.9만 |
|---|
| 2026.04.15 | ₩25,736 | ₩26,017 | ₩25,443 | ₩25,923 | +0.73% | 17.8만 |
|---|
| 2026.04.14 | ₩25,790 | ₩25,910 | ₩25,283 | ₩25,750 | -0.16% | 18만 |
|---|
| 2026.04.13 | ₩25,990 | ₩25,990 | ₩25,563 | ₩25,870 | -0.46% | 19.8만 |
|---|
| 2026.04.10 | ₩26,123 | ₩26,390 | ₩25,696 | ₩26,057 | -0.26% | 19.1만 |
|---|
| 2026.04.09 | ₩25,523 | ₩26,163 | ₩25,283 | ₩26,150 | +2.46% | 23.7만 |
|---|
| 2026.04.08 | ₩26,283 | ₩26,644 | ₩26,110 | ₩26,363 | +0.30% | 28.1만 |
|---|
| 2026.04.07 | ₩25,510 | ₩25,710 | ₩25,389 | ₩25,616 | +0.42% | 34.7만 |
|---|
| 2026.04.06 | ₩25,163 | ₩25,683 | ₩25,083 | ₩25,576 | +1.64% | 16.2만 |
|---|
| 2026.04.02 | ₩24,682 | ₩25,229 | ₩24,589 | ₩25,163 | +1.95% | 48.6만 |
|---|
| 2026.04.01 | ₩24,922 | ₩25,443 | ₩24,922 | ₩25,069 | +0.59% | 30.1만 |
|---|
| 2026.03.31 | ₩24,789 | ₩25,003 | ₩24,402 | ₩24,922 | +0.54% | 24.7만 |
|---|
| 2026.03.30 | ₩24,415 | ₩24,509 | ₩24,189 | ₩24,442 | +0.11% | 25.3만 |
|---|
| 2026.03.27 | ₩24,229 | ₩24,415 | ₩23,989 | ₩24,149 | -0.33% | 16만 |
|---|
| 2026.03.26 | ₩24,189 | ₩24,669 | ₩24,189 | ₩24,482 | +1.21% | 31.4만 |
|---|
| 2026.03.25 | ₩24,602 | ₩24,776 | ₩24,295 | ₩24,442 | -0.65% | 19.5만 |
|---|
| 2026.03.24 | ₩23,909 | ₩24,789 | ₩23,748 | ₩24,402 | +2.06% | 25.4만 |
|---|
| 2026.03.23 | ₩24,349 | ₩24,682 | ₩24,069 | ₩24,202 | -0.60% | 40.6만 |
|---|
| 2026.03.20 | ₩23,868 | ₩24,002 | ₩23,535 | ₩23,682 | -0.78% | 49.9만 |
|---|
| 2026.03.19 | ₩23,188 | ₩24,055 | ₩23,175 | ₩23,868 | +2.93% | 30.9만 |
|---|
| 2026.03.18 | ₩23,655 | ₩24,082 | ₩23,201 | ₩23,321 | -1.41% | 28.1만 |
|---|
| 2026.03.17 | ₩23,949 | ₩24,269 | ₩23,508 | ₩23,748 | -0.84% | 19.6만 |
|---|
| 2026.03.16 | ₩23,895 | ₩24,149 | ₩23,682 | ₩23,748 | -0.61% | 17.6만 |
|---|
| 2026.03.13 | ₩23,828 | ₩23,962 | ₩23,388 | ₩23,642 | -0.78% | 21.2만 |
|---|
| 2026.03.12 | ₩23,148 | ₩23,722 | ₩23,095 | ₩23,655 | +2.19% | 23만 |
|---|
| 2026.03.11 | ₩23,788 | ₩24,215 | ₩23,468 | ₩23,642 | -0.62% | 17만 |
|---|
| 2026.03.10 | ₩23,802 | ₩24,576 | ₩23,682 | ₩23,989 | +0.78% | 25.5만 |
|---|
| 2026.03.09 | ₩23,628 | ₩24,002 | ₩23,015 | ₩23,909 | +1.19% | 28.5만 |
|---|
| 2026.03.06 | ₩23,402 | ₩24,029 | ₩23,148 | ₩24,002 | +2.57% | 27.6만 |
|---|
| 2026.03.05 | ₩24,322 | ₩24,589 | ₩23,802 | ₩24,109 | -0.88% | 25.6만 |
|---|
| 2026.03.04 | ₩24,816 | ₩24,936 | ₩24,629 | ₩24,656 | -0.65% | 17.8만 |
|---|
| 2026.03.03 | ₩24,522 | ₩24,896 | ₩24,202 | ₩24,829 | +1.25% | 23.7만 |
|---|
| 2026.03.02 | ₩24,429 | ₩25,256 | ₩24,389 | ₩25,069 | +2.62% | 16.7만 |
|---|
| 2026.02.27 | ₩25,510 | ₩25,510 | ₩24,696 | ₩24,789 | -2.82% | 26.1만 |
|---|
| 2026.02.26 | ₩26,083 | ₩26,403 | ₩25,416 | ₩25,910 | -0.66% | 18.9만 |
|---|
| 2026.02.25 | ₩25,243 | ₩25,963 | ₩25,229 | ₩25,896 | +2.59% | 17.6만 |
|---|
| 2026.02.24 | ₩25,123 | ₩25,283 | ₩24,829 | ₩25,083 | -0.16% | 15.5만 |
|---|
| 2026.02.23 | ₩26,297 | ₩26,417 | ₩24,829 | ₩25,123 | -4.46% | 23.3만 |
|---|
| 2026.02.20 | ₩26,097 | ₩26,297 | ₩25,856 | ₩26,297 | +0.77% | 19.4만 |
|---|
| 2026.02.19 | ₩26,017 | ₩26,230 | ₩25,763 | ₩26,070 | +0.21% | 21.5만 |
|---|
| 2026.02.18 | ₩26,724 | ₩27,257 | ₩26,083 | ₩26,217 | -1.90% | 21.3만 |
|---|
| 2026.02.17 | ₩26,443 | ₩26,924 | ₩26,310 | ₩26,804 | +1.36% | 20.2만 |
|---|
| 2026.02.13 | ₩26,230 | ₩26,564 | ₩25,910 | ₩26,403 | +0.66% | 19.7만 |
|---|
| 2026.02.12 | ₩26,617 | ₩26,804 | ₩25,763 | ₩26,257 | -1.35% | 22.7만 |
|---|
| 2026.02.11 | ₩27,044 | ₩27,324 | ₩26,270 | ₩26,350 | -2.57% | 17.7만 |
|---|
| 2026.02.10 | ₩27,217 | ₩27,324 | ₩26,590 | ₩26,937 | -1.03% | 22.9만 |
|---|
| 2026.02.09 | ₩27,231 | ₩27,591 | ₩27,017 | ₩27,191 | -0.15% | 43만 |
|---|
| 2026.02.06 | ₩26,964 | ₩27,351 | ₩26,830 | ₩27,124 | +0.59% | 48.7만 |
|---|
| 2026.02.05 | ₩26,564 | ₩27,017 | ₩26,523 | ₩26,724 | +0.60% | 30.2만 |
|---|
| 2026.02.04 | ₩26,590 | ₩27,217 | ₩26,590 | ₩26,710 | +0.45% | 43.3만 |
|---|
| 2026.02.03 | ₩25,910 | ₩26,604 | ₩25,910 | ₩26,350 | +1.70% | 63.5만 |
|---|
| 2026.02.02 | ₩25,576 | ₩26,203 | ₩25,429 | ₩25,910 | +1.30% | 30.1만 |
|---|
| 2026.01.30 | ₩24,722 | ₩25,416 | ₩24,415 | ₩25,309 | +2.37% | 24.9만 |
|---|
| 2026.01.29 | ₩24,656 | ₩24,816 | ₩24,415 | ₩24,616 | -0.16% | 57.5만 |
|---|
| 2026.01.28 | ₩24,776 | ₩24,842 | ₩24,402 | ₩24,509 | -1.08% | 14.4만 |
|---|
| 2026.01.27 | ₩24,562 | ₩24,829 | ₩24,456 | ₩24,736 | +0.71% | 12.6만 |
|---|
| 2026.01.26 | ₩24,389 | ₩24,762 | ₩24,175 | ₩24,589 | +0.82% | 15.1만 |
|---|
| 2026.01.23 | ₩25,283 | ₩25,550 | ₩24,335 | ₩24,456 | -3.27% | 24.3만 |
|---|
| 2026.01.22 | ₩25,243 | ₩25,870 | ₩25,216 | ₩25,349 | +0.42% | 20.5만 |
|---|
| 2026.01.21 | ₩24,242 | ₩25,443 | ₩24,242 | ₩25,216 | +4.02% | 26만 |
|---|
| 2026.01.20 | ₩24,055 | ₩24,282 | ₩23,949 | ₩23,989 | -0.28% | 13.4만 |
|---|
| 2026.01.16 | ₩24,602 | ₩24,829 | ₩24,322 | ₩24,362 | -0.98% | 16.4만 |
|---|
| 2026.01.15 | ₩24,095 | ₩25,243 | ₩24,042 | ₩24,602 | +2.10% | 14만 |
|---|
| 2026.01.14 | ₩23,722 | ₩24,202 | ₩23,615 | ₩24,109 | +1.63% | 14.6만 |
|---|
| 2026.01.13 | ₩23,828 | ₩23,922 | ₩23,615 | ₩23,722 | -0.45% | 12만 |
|---|
| 2026.01.12 | ₩23,655 | ₩23,909 | ₩23,548 | ₩23,815 | +0.68% | 11.2만 |
|---|
| 2026.01.09 | ₩24,189 | ₩24,335 | ₩23,748 | ₩23,828 | -1.49% | 14.2만 |
|---|
| 2026.01.08 | ₩23,348 | ₩24,375 | ₩23,121 | ₩24,162 | +3.49% | 18.3만 |
|---|
| 2026.01.07 | ₩23,722 | ₩23,722 | ₩23,241 | ₩23,468 | -1.07% | 11만 |
|---|
| 2026.01.06 | ₩23,482 | ₩23,695 | ₩23,388 | ₩23,642 | +0.68% | 12만 |
|---|
| 2026.01.05 | ₩23,201 | ₩24,015 | ₩23,201 | ₩23,628 | +1.84% | 12.7만 |
|---|
| 2026.01.02 | ₩23,628 | ₩23,628 | ₩23,161 | ₩23,228 | -1.69% | 16.8만 |
|---|
| 2025.12.31 | ₩23,655 | ₩23,708 | ₩23,428 | ₩23,588 | -0.28% | 14.9만 |
|---|
| 2025.12.30 | ₩23,788 | ₩24,149 | ₩23,535 | ₩23,575 | -0.90% | 12.4만 |
|---|
| 2025.12.29 | ₩23,935 | ₩24,015 | ₩23,682 | ₩23,775 | -0.67% | 19.9만 |
|---|
| 2025.12.26 | ₩24,042 | ₩24,149 | ₩23,909 | ₩23,935 | -0.44% | 11.9만 |
|---|
| 2025.12.24 | ₩24,055 | ₩24,509 | ₩23,095 | ₩24,082 | +0.11% | 17.4만 |
|---|
| 2025.12.23 | ₩24,215 | ₩24,549 | ₩24,002 | ₩24,055 | -0.66% | 23.5만 |
|---|
| 2025.12.22 | ₩24,722 | ₩24,936 | ₩24,269 | ₩24,309 | -1.67% | 20.4만 |
|---|
| 2025.12.19 | ₩25,029 | ₩25,176 | ₩24,496 | ₩24,722 | -1.23% | 31만 |
|---|
| 2025.12.18 | ₩25,136 | ₩25,336 | ₩24,896 | ₩25,123 | -0.05% | 23.9만 |
|---|
| 2025.12.17 | ₩24,856 | ₩25,283 | ₩24,829 | ₩24,882 | +0.11% | 15.6만 |
|---|
| 2025.12.16 | ₩24,936 | ₩25,109 | ₩24,696 | ₩24,816 | -0.48% | 21.6만 |
|---|
| 2025.12.15 | ₩25,176 | ₩25,269 | ₩24,829 | ₩24,842 | -1.32% | 25.1만 |
|---|
| 2025.12.12 | ₩25,123 | ₩25,123 | ₩24,682 | ₩25,016 | -0.42% | 23.4만 |
|---|
| 2025.12.11 | ₩24,682 | ₩25,643 | ₩24,549 | ₩24,989 | +1.24% | 31만 |
|---|
| 2025.12.10 | ₩23,855 | ₩24,682 | ₩23,815 | ₩24,682 | +3.47% | 25.4만 |
|---|
| 2025.12.09 | ₩23,708 | ₩24,122 | ₩23,708 | ₩23,868 | +0.68% | 13.2만 |
|---|
| 2025.12.08 | ₩23,682 | ₩23,962 | ₩23,655 | ₩23,708 | +0.11% | 13.8만 |
|---|
| 2025.12.05 | ₩23,562 | ₩23,682 | ₩23,442 | ₩23,562 | 0.00% | 15만 |
|---|
| 2025.12.04 | ₩23,508 | ₩23,802 | ₩23,508 | ₩23,588 | +0.34% | 13.4만 |
|---|
| 2025.12.03 | ₩23,388 | ₩23,722 | ₩23,335 | ₩23,655 | +1.14% | 12.7만 |
|---|
| 2025.12.02 | ₩23,682 | ₩23,682 | ₩23,188 | ₩23,268 | -1.75% | 15.8만 |
|---|
| 2025.12.01 | ₩23,028 | ₩23,788 | ₩23,028 | ₩23,442 | +1.80% | 15.3만 |
|---|
| 2025.11.28 | ₩23,588 | ₩23,602 | ₩23,201 | ₩23,308 | -1.19% | 11.4만 |
|---|
| 2025.11.26 | ₩23,201 | ₩23,668 | ₩23,148 | ₩23,588 | +1.67% | 26.6만 |
|---|
| 2025.11.25 | ₩22,334 | ₩23,281 | ₩22,334 | ₩23,268 | +4.18% | 24.6만 |
|---|
| 2025.11.24 | ₩22,081 | ₩22,388 | ₩21,854 | ₩22,187 | +0.48% | 20.7만 |
|---|
| 2025.11.21 | ₩21,507 | ₩22,307 | ₩21,507 | ₩22,121 | +2.85% | 26.4만 |
|---|
| 2025.11.20 | ₩21,480 | ₩21,854 | ₩21,387 | ₩21,454 | -0.12% | 27.1만 |
|---|
| 2025.11.19 | ₩20,920 | ₩21,280 | ₩20,773 | ₩21,227 | +1.47% | 21.2만 |
|---|
| 2025.11.18 | ₩20,720 | ₩20,907 | ₩20,653 | ₩20,746 | +0.13% | 13.1만 |
|---|
| 2025.11.17 | ₩21,294 | ₩21,547 | ₩20,693 | ₩20,733 | -2.63% | 56.5만 |
|---|
| 2025.11.14 | ₩21,534 | ₩21,560 | ₩21,093 | ₩21,347 | -0.87% | 19.6만 |
|---|
| 2025.11.13 | ₩21,574 | ₩21,787 | ₩21,374 | ₩21,520 | -0.25% | 13.3만 |
|---|
| 2025.11.12 | ₩21,867 | ₩22,201 | ₩21,787 | ₩21,827 | -0.18% | 9.9만 |
|---|
| 2025.11.11 | ₩21,747 | ₩21,907 | ₩21,507 | ₩21,894 | +0.67% | 8.4만 |
|---|
| 2025.11.10 | ₩21,560 | ₩21,787 | ₩21,307 | ₩21,640 | +0.37% | 14.6만 |
|---|
| 2025.11.07 | ₩21,267 | ₩21,400 | ₩21,067 | ₩21,387 | +0.56% | 9.9만 |
|---|
| 2025.11.06 | ₩21,547 | ₩21,774 | ₩20,867 | ₩21,280 | -1.24% | 10.2만 |
|---|
| 2025.11.05 | ₩21,080 | ₩21,680 | ₩21,080 | ₩21,614 | +2.53% | 8.9만 |
|---|
| 2025.11.04 | ₩20,813 | ₩21,067 | ₩20,693 | ₩21,040 | +1.09% | 13.9만 |
|---|
| 2025.11.03 | ₩20,827 | ₩21,013 | ₩20,600 | ₩20,933 | +0.51% | 11.1만 |
|---|
| 2025.10.31 | ₩20,746 | ₩20,947 | ₩20,626 | ₩20,827 | +0.39% | 19.2만 |
|---|
| 2025.10.30 | ₩20,746 | ₩21,200 | ₩20,613 | ₩20,706 | -0.19% | 15만 |
|---|
| 2025.10.29 | ₩21,320 | ₩21,480 | ₩20,666 | ₩20,800 | -2.44% | 20만 |
|---|
| 2025.10.28 | ₩20,960 | ₩21,427 | ₩20,813 | ₩21,414 | +2.16% | 13.1만 |
|---|
| 2025.10.27 | ₩21,027 | ₩21,160 | ₩20,813 | ₩20,947 | -0.38% | 12.5만 |
|---|
| 2025.10.24 | ₩21,040 | ₩21,814 | ₩19,919 | ₩21,013 | -0.13% | 26.9만 |
|---|
| 2025.10.23 | ₩21,307 | ₩21,414 | ₩20,733 | ₩21,040 | -1.25% | 16.5만 |
|---|
| 2025.10.22 | ₩21,213 | ₩21,547 | ₩21,120 | ₩21,240 | +0.13% | 15.6만 |
|---|
| 2025.10.21 | ₩21,027 | ₩21,294 | ₩21,013 | ₩21,213 | +0.89% | 8.9만 |
|---|
| 2025.10.20 | ₩20,733 | ₩21,147 | ₩20,613 | ₩21,147 | +1.99% | 11.3만 |
|---|
| 2025.10.17 | ₩20,480 | ₩20,680 | ₩20,306 | ₩20,600 | +0.59% | 14.9만 |
|---|
| 2025.10.16 | ₩21,414 | ₩21,494 | ₩20,173 | ₩20,293 | -5.23% | 14.5만 |
|---|
| 2025.10.15 | ₩22,094 | ₩22,094 | ₩21,387 | ₩21,534 | -2.54% | 9.7만 |
|---|
| 2025.10.14 | ₩20,827 | ₩21,921 | ₩20,827 | ₩21,894 | +5.12% | 15.5만 |
|---|
| 2025.10.13 | ₩21,040 | ₩21,147 | ₩20,613 | ₩21,000 | -0.19% | 9.9만 |
|---|
| 2025.10.10 | ₩21,387 | ₩21,667 | ₩20,666 | ₩20,666 | -3.37% | 11.7만 |
|---|