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 | ₩30,264 | ₩30,290 | ₩29,677 | ₩29,717 | -1.81% | 21.7만 |
| 2026.10.08 | ₩29,890 | ₩30,344 | ₩29,743 | ₩30,130 | +0.80% | 24.5만 |
| 2026.10.07 | ₩29,877 | ₩30,237 | ₩29,690 | ₩29,970 | +0.31% | 26.5만 |
| 2026.10.06 | ₩30,597 | ₩30,797 | ₩30,210 | ₩30,224 | -1.22% | 15만 |
| 2026.10.05 | ₩30,691 | ₩30,691 | ₩30,357 | ₩30,464 | -0.74% | 22.8만 |
| 2026.10.02 | ₩30,637 | ₩30,971 | ₩30,477 | ₩30,691 | +0.17% | 20.1만 |
| 2026.10.01 | ₩29,863 | ₩30,304 | ₩29,316 | ₩30,290 | +1.43% | 27만 |
| 2026.09.30 | ₩30,104 | ₩30,157 | ₩29,663 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,877 |
| -0.75% |
| 23.3만 |
| 2026.09.29 | ₩30,344 | ₩30,477 | ₩29,650 | ₩29,997 | -1.14% | 24.9만 |
|---|
| 2026.09.28 | ₩30,704 | ₩30,717 | ₩30,370 | ₩30,424 | -0.91% | 19.9만 |
|---|
| 2026.09.25 | ₩30,637 | ₩30,944 | ₩30,597 | ₩30,704 | +0.22% | 22.5만 |
|---|
| 2026.09.24 | ₩30,451 | ₩30,664 | ₩30,224 | ₩30,584 | +0.44% | 19.2만 |
|---|
| 2026.09.23 | ₩30,611 | ₩30,757 | ₩30,330 | ₩30,344 | -0.87% | 14.7만 |
|---|
| 2026.09.22 | ₩31,011 | ₩31,398 | ₩30,651 | ₩30,691 | -1.03% | 20.8만 |
|---|
| 2026.09.21 | ₩30,891 | ₩31,198 | ₩30,878 | ₩30,944 | +0.17% | 14.1만 |
|---|
| 2026.09.18 | ₩30,704 | ₩31,064 | ₩30,370 | ₩30,998 | +0.96% | 53.6만 |
|---|
| 2026.09.17 | ₩31,291 | ₩31,411 | ₩30,878 | ₩30,904 | -1.24% | 15.6만 |
|---|
| 2026.09.16 | ₩31,398 | ₩31,438 | ₩30,397 | ₩30,998 | -1.27% | 23.3만 |
|---|
| 2026.09.15 | ₩31,345 | ₩31,638 | ₩31,251 | ₩31,451 | +0.34% | 18.3만 |
|---|
| 2026.09.14 | ₩31,051 | ₩31,598 | ₩31,038 | ₩31,385 | +1.07% | 15.4만 |
|---|
| 2026.09.11 | ₩31,571 | ₩31,611 | ₩31,011 | ₩31,278 | -0.93% | 13.8만 |
|---|
| 2026.09.10 | ₩30,691 | ₩31,238 | ₩30,571 | ₩31,224 | +1.74% | 15.3만 |
|---|
| 2026.09.09 | ₩30,864 | ₩31,064 | ₩30,611 | ₩30,864 | 0.00% | 14.8만 |
|---|
| 2026.09.08 | ₩31,398 | ₩31,398 | ₩30,838 | ₩30,944 | -1.44% | 14.9만 |
|---|
| 2026.09.04 | ₩30,878 | ₩31,545 | ₩30,878 | ₩31,531 | +2.12% | 18.5만 |
|---|
| 2026.09.03 | ₩31,024 | ₩31,305 | ₩31,024 | ₩31,091 | +0.22% | 13.9만 |
|---|
| 2026.09.02 | ₩30,330 | ₩30,984 | ₩30,330 | ₩30,838 | +1.67% | 14만 |
|---|
| 2026.09.01 | ₩30,544 | ₩31,171 | ₩30,104 | ₩30,357 | -0.61% | 16.1만 |
|---|
| 2026.08.31 | ₩30,811 | ₩30,878 | ₩30,464 | ₩30,637 | -0.56% | 18.2만 |
|---|
| 2026.08.28 | ₩30,797 | ₩31,024 | ₩30,784 | ₩30,878 | +0.26% | 17.1만 |
|---|
| 2026.08.27 | ₩30,517 | ₩30,878 | ₩30,411 | ₩30,771 | +0.83% | 15.2만 |
|---|
| 2026.08.26 | ₩30,824 | ₩31,064 | ₩30,677 | ₩30,838 | +0.04% | 12.5만 |
|---|
| 2026.08.25 | ₩31,318 | ₩31,318 | ₩30,744 | ₩30,824 | -1.58% | 10.3만 |
|---|
| 2026.08.24 | ₩31,078 | ₩31,531 | ₩30,971 | ₩30,998 | -0.26% | 13.9만 |
|---|
| 2026.08.21 | ₩31,265 | ₩31,625 | ₩29,236 | ₩31,144 | -0.38% | 23.8만 |
|---|
| 2026.08.20 | ₩30,691 | ₩30,878 | ₩30,357 | ₩30,878 | +0.61% | 18.3만 |
|---|
| 2026.08.19 | ₩31,732 | ₩31,758 | ₩30,717 | ₩30,744 | -3.11% | 21.7만 |
|---|
| 2026.08.18 | ₩31,665 | ₩31,732 | ₩31,345 | ₩31,571 | -0.29% | 15.8만 |
|---|
| 2026.08.17 | ₩31,838 | ₩32,038 | ₩31,491 | ₩31,545 | -0.92% | 14.2만 |
|---|
| 2026.08.14 | ₩31,932 | ₩32,252 | ₩31,878 | ₩31,985 | +0.17% | 17.2만 |
|---|
| 2026.08.13 | ₩32,212 | ₩32,372 | ₩31,892 | ₩31,945 | -0.83% | 16.3만 |
|---|
| 2026.08.12 | ₩31,825 | ₩32,599 | ₩31,825 | ₩32,038 | +0.67% | 17.1만 |
|---|
| 2026.08.11 | ₩31,558 | ₩31,945 | ₩31,531 | ₩31,798 | +0.76% | 18.8만 |
|---|
| 2026.08.10 | ₩31,571 | ₩31,892 | ₩31,265 | ₩31,491 | -0.25% | 20만 |
|---|
| 2026.08.07 | ₩32,065 | ₩32,119 | ₩31,718 | ₩31,812 | -0.79% | 26.1만 |
|---|
| 2026.08.06 | ₩32,812 | ₩32,812 | ₩32,092 | ₩32,172 | -1.95% | 34.7만 |
|---|
| 2026.08.05 | ₩33,026 | ₩33,026 | ₩32,505 | ₩32,519 | -1.54% | 22만 |
|---|
| 2026.08.04 | ₩32,799 | ₩33,146 | ₩32,492 | ₩32,839 | +0.12% | 19.2만 |
|---|
| 2026.08.03 | ₩33,026 | ₩33,213 | ₩32,692 | ₩32,759 | -0.81% | 25.6만 |
|---|
| 2026.07.31 | ₩32,666 | ₩32,839 | ₩32,412 | ₩32,692 | +0.08% | 21.1만 |
|---|
| 2026.07.30 | ₩32,826 | ₩33,119 | ₩32,559 | ₩32,626 | -0.61% | 25.8만 |
|---|
| 2026.07.29 | ₩32,292 | ₩33,039 | ₩32,292 | ₩32,746 | +1.40% | 34만 |
|---|
| 2026.07.28 | ₩31,852 | ₩32,759 | ₩31,852 | ₩32,612 | +2.39% | 19.2만 |
|---|
| 2026.07.27 | ₩32,025 | ₩32,185 | ₩31,718 | ₩31,892 | -0.42% | 30.1만 |
|---|
| 2026.07.24 | ₩30,784 | ₩31,918 | ₩30,024 | ₩31,505 | +2.34% | 27.4만 |
|---|
| 2026.07.23 | ₩30,104 | ₩30,597 | ₩29,970 | ₩30,557 | +1.51% | 25.6만 |
|---|
| 2026.07.22 | ₩30,784 | ₩31,011 | ₩29,863 | ₩30,517 | -0.87% | 20.3만 |
|---|
| 2026.07.21 | ₩30,691 | ₩30,918 | ₩30,424 | ₩30,851 | +0.52% | 17.2만 |
|---|
| 2026.07.20 | ₩30,891 | ₩31,251 | ₩30,571 | ₩30,704 | -0.60% | 17.3만 |
|---|
| 2026.07.17 | ₩31,224 | ₩31,505 | ₩30,651 | ₩30,931 | -0.94% | 19.7만 |
|---|
| 2026.07.16 | ₩30,704 | ₩31,598 | ₩30,704 | ₩31,518 | +2.65% | 25.3만 |
|---|
| 2026.07.15 | ₩30,224 | ₩30,838 | ₩30,224 | ₩30,717 | +1.63% | 14.4만 |
|---|
| 2026.07.14 | ₩30,344 | ₩30,517 | ₩29,984 | ₩30,210 | -0.44% | 12.6만 |
|---|
| 2026.07.13 | ₩30,344 | ₩30,624 | ₩29,930 | ₩30,170 | -0.57% | 17.8만 |
|---|
| 2026.07.10 | ₩29,863 | ₩30,397 | ₩29,690 | ₩30,210 | +1.16% | 15.8만 |
|---|
| 2026.07.09 | ₩29,810 | ₩29,957 | ₩29,650 | ₩29,930 | +0.40% | 17.6만 |
|---|
| 2026.07.08 | ₩30,037 | ₩30,184 | ₩29,436 | ₩29,650 | -1.29% | 22.4만 |
|---|
| 2026.07.07 | ₩30,544 | ₩30,811 | ₩30,157 | ₩30,157 | -1.27% | 16.7만 |
|---|
| 2026.07.06 | ₩30,557 | ₩31,011 | ₩30,384 | ₩30,531 | -0.09% | 19.7만 |
|---|
| 2026.07.02 | ₩31,278 | ₩31,465 | ₩30,624 | ₩30,731 | -1.75% | 19.8만 |
|---|
| 2026.07.01 | ₩30,557 | ₩31,465 | ₩30,557 | ₩31,224 | +2.18% | 17.8만 |
|---|
| 2026.06.30 | ₩30,757 | ₩30,784 | ₩29,863 | ₩30,624 | -0.43% | 14.4만 |
|---|
| 2026.06.29 | ₩31,064 | ₩31,064 | ₩30,504 | ₩30,717 | -1.12% | 24.8만 |
|---|
| 2026.06.26 | ₩30,611 | ₩31,291 | ₩30,491 | ₩31,078 | +1.53% | 106.2만 |
|---|
| 2026.06.25 | ₩30,304 | ₩30,557 | ₩30,117 | ₩30,424 | +0.40% | 18.6만 |
|---|
| 2026.06.24 | ₩30,104 | ₩30,464 | ₩29,890 | ₩30,264 | +0.53% | 22.1만 |
|---|
| 2026.06.23 | ₩29,530 | ₩30,064 | ₩29,356 | ₩29,997 | +1.58% | 18.6만 |
|---|
| 2026.06.22 | ₩29,303 | ₩29,863 | ₩29,303 | ₩29,450 | +0.50% | 16.9만 |
|---|
| 2026.06.18 | ₩29,383 | ₩29,677 | ₩29,023 | ₩29,303 | -0.27% | 28.9만 |
|---|
| 2026.06.17 | ₩29,583 | ₩29,957 | ₩28,756 | ₩29,009 | -1.94% | 22.5만 |
|---|
| 2026.06.16 | ₩29,957 | ₩30,277 | ₩29,263 | ₩29,583 | -1.25% | 33만 |
|---|
| 2026.06.15 | ₩30,851 | ₩30,851 | ₩29,677 | ₩29,783 | -3.46% | 23.9만 |
|---|
| 2026.06.12 | ₩29,903 | ₩30,504 | ₩29,903 | ₩30,437 | +1.78% | 23.4만 |
|---|
| 2026.06.11 | ₩29,623 | ₩29,984 | ₩29,290 | ₩29,730 | +0.36% | 23.9만 |
|---|
| 2026.06.10 | ₩29,210 | ₩29,663 | ₩29,089 | ₩29,530 | +1.10% | 25.5만 |
|---|
| 2026.06.09 | ₩28,622 | ₩29,343 | ₩28,422 | ₩28,916 | +1.03% | 21.3만 |
|---|
| 2026.06.08 | ₩28,129 | ₩28,729 | ₩28,102 | ₩28,529 | +1.42% | 20만 |
|---|
| 2026.06.05 | ₩27,715 | ₩28,249 | ₩27,715 | ₩28,009 | +1.06% | 22.6만 |
|---|
| 2026.06.04 | ₩27,035 | ₩27,822 | ₩26,954 | ₩27,715 | +2.52% | 22.1만 |
|---|
| 2026.06.03 | ₩27,528 | ₩27,648 | ₩26,661 | ₩26,674 | -3.10% | 17.9만 |
|---|
| 2026.06.02 | ₩26,954 | ₩27,889 | ₩26,954 | ₩27,822 | +3.22% | 22.5만 |
|---|
| 2026.06.01 | ₩27,275 | ₩27,568 | ₩26,848 | ₩27,208 | -0.24% | 21.3만 |
|---|
| 2026.05.29 | ₩27,408 | ₩27,728 | ₩27,208 | ₩27,568 | +0.58% | 18.4만 |
|---|
| 2026.05.28 | ₩27,088 | ₩27,568 | ₩26,701 | ₩27,542 | +1.67% | 14.8만 |
|---|
| 2026.05.27 | ₩27,355 | ₩27,608 | ₩27,075 | ₩27,221 | -0.49% | 12.7만 |
|---|
| 2026.05.26 | ₩27,101 | ₩27,542 | ₩26,941 | ₩27,315 | +0.79% | 17만 |
|---|
| 2026.05.22 | ₩26,688 | ₩27,608 | ₩26,674 | ₩26,981 | +1.10% | 25.4만 |
|---|
| 2026.05.21 | ₩26,034 | ₩26,648 | ₩25,433 | ₩26,621 | +2.26% | 22.7만 |
|---|
| 2026.05.20 | ₩25,553 | ₩26,327 | ₩25,553 | ₩26,287 | +2.87% | 17.3만 |
|---|
| 2026.05.19 | ₩25,607 | ₩25,874 | ₩25,340 | ₩25,553 | -0.21% | 10.7만 |
|---|
| 2026.05.18 | ₩25,500 | ₩26,007 | ₩23,899 | ₩25,780 | +1.10% | 11.5만 |
|---|
| 2026.05.15 | ₩25,820 | ₩26,247 | ₩25,340 | ₩25,420 | -1.55% | 26.5만 |
|---|
| 2026.05.14 | ₩25,794 | ₩26,274 | ₩25,794 | ₩25,954 | +0.62% | 12.9만 |
|---|
| 2026.05.13 | ₩25,754 | ₩26,034 | ₩25,593 | ₩25,647 | -0.41% | 20.9만 |
|---|
| 2026.05.12 | ₩25,780 | ₩25,994 | ₩25,327 | ₩25,967 | +0.72% | 18.3만 |
|---|
| 2026.05.11 | ₩26,568 | ₩26,581 | ₩25,740 | ₩25,900 | -2.51% | 18.1만 |
|---|
| 2026.05.08 | ₩26,367 | ₩26,688 | ₩26,114 | ₩26,314 | -0.20% | 12.6만 |
|---|
| 2026.05.07 | ₩26,394 | ₩26,568 | ₩26,247 | ₩26,367 | -0.10% | 12.6만 |
|---|
| 2026.05.06 | ₩26,314 | ₩26,487 | ₩26,127 | ₩26,354 | +0.15% | 13.6만 |
|---|
| 2026.05.05 | ₩25,820 | ₩26,287 | ₩25,527 | ₩26,127 | +1.19% | 12.1만 |
|---|
| 2026.05.04 | ₩25,874 | ₩26,327 | ₩25,660 | ₩25,727 | -0.57% | 16.8만 |
|---|
| 2026.05.01 | ₩25,740 | ₩26,154 | ₩25,407 | ₩26,020 | +1.09% | 19.4만 |
|---|
| 2026.04.30 | ₩25,553 | ₩25,967 | ₩25,513 | ₩25,754 | +0.78% | 19.7만 |
|---|
| 2026.04.29 | ₩26,087 | ₩26,527 | ₩25,447 | ₩25,513 | -2.20% | 25.6만 |
|---|
| 2026.04.28 | ₩25,807 | ₩26,141 | ₩25,754 | ₩26,114 | +1.19% | 25.3만 |
|---|
| 2026.04.27 | ₩25,460 | ₩25,940 | ₩25,420 | ₩25,607 | +0.58% | 30.7만 |
|---|
| 2026.04.24 | ₩25,447 | ₩25,914 | ₩25,193 | ₩25,487 | +0.16% | 35.4만 |
|---|
| 2026.04.23 | ₩25,620 | ₩25,860 | ₩25,393 | ₩25,687 | +0.26% | 22.9만 |
|---|
| 2026.04.22 | ₩25,420 | ₩25,767 | ₩25,193 | ₩25,593 | +0.68% | 23.8만 |
|---|
| 2026.04.21 | ₩26,114 | ₩26,261 | ₩25,327 | ₩25,380 | -2.81% | 25.6만 |
|---|
| 2026.04.20 | ₩26,527 | ₩26,754 | ₩26,114 | ₩26,194 | -1.26% | 28.7만 |
|---|
| 2026.04.17 | ₩26,154 | ₩27,061 | ₩26,007 | ₩26,661 | +1.94% | 26만 |
|---|
| 2026.04.16 | ₩25,860 | ₩26,047 | ₩25,620 | ₩25,860 | 0.00% | 30.9만 |
|---|
| 2026.04.15 | ₩25,740 | ₩26,020 | ₩25,447 | ₩25,927 | +0.73% | 17.8만 |
|---|
| 2026.04.14 | ₩25,794 | ₩25,914 | ₩25,287 | ₩25,754 | -0.16% | 18만 |
|---|
| 2026.04.13 | ₩25,994 | ₩25,994 | ₩25,567 | ₩25,874 | -0.46% | 19.8만 |
|---|
| 2026.04.10 | ₩26,127 | ₩26,394 | ₩25,700 | ₩26,060 | -0.26% | 19.1만 |
|---|
| 2026.04.09 | ₩25,527 | ₩26,167 | ₩25,287 | ₩26,154 | +2.46% | 23.7만 |
|---|
| 2026.04.08 | ₩26,287 | ₩26,648 | ₩26,114 | ₩26,367 | +0.30% | 28.1만 |
|---|
| 2026.04.07 | ₩25,513 | ₩25,714 | ₩25,393 | ₩25,620 | +0.42% | 34.7만 |
|---|
| 2026.04.06 | ₩25,166 | ₩25,687 | ₩25,086 | ₩25,580 | +1.64% | 16.2만 |
|---|
| 2026.04.02 | ₩24,686 | ₩25,233 | ₩24,593 | ₩25,166 | +1.95% | 48.6만 |
|---|
| 2026.04.01 | ₩24,926 | ₩25,447 | ₩24,926 | ₩25,073 | +0.59% | 30.1만 |
|---|
| 2026.03.31 | ₩24,793 | ₩25,006 | ₩24,406 | ₩24,926 | +0.54% | 24.7만 |
|---|
| 2026.03.30 | ₩24,419 | ₩24,513 | ₩24,192 | ₩24,446 | +0.11% | 25.3만 |
|---|
| 2026.03.27 | ₩24,232 | ₩24,419 | ₩23,992 | ₩24,152 | -0.33% | 16만 |
|---|
| 2026.03.26 | ₩24,192 | ₩24,673 | ₩24,192 | ₩24,486 | +1.21% | 31.4만 |
|---|
| 2026.03.25 | ₩24,606 | ₩24,779 | ₩24,299 | ₩24,446 | -0.65% | 19.5만 |
|---|
| 2026.03.24 | ₩23,912 | ₩24,793 | ₩23,752 | ₩24,406 | +2.06% | 25.4만 |
|---|
| 2026.03.23 | ₩24,352 | ₩24,686 | ₩24,072 | ₩24,206 | -0.60% | 40.6만 |
|---|
| 2026.03.20 | ₩23,872 | ₩24,005 | ₩23,538 | ₩23,685 | -0.78% | 49.9만 |
|---|
| 2026.03.19 | ₩23,192 | ₩24,059 | ₩23,178 | ₩23,872 | +2.93% | 30.9만 |
|---|
| 2026.03.18 | ₩23,659 | ₩24,086 | ₩23,205 | ₩23,325 | -1.41% | 28.1만 |
|---|
| 2026.03.17 | ₩23,952 | ₩24,272 | ₩23,512 | ₩23,752 | -0.84% | 19.6만 |
|---|
| 2026.03.16 | ₩23,899 | ₩24,152 | ₩23,685 | ₩23,752 | -0.61% | 17.6만 |
|---|
| 2026.03.13 | ₩23,832 | ₩23,965 | ₩23,392 | ₩23,645 | -0.78% | 21.2만 |
|---|
| 2026.03.12 | ₩23,151 | ₩23,725 | ₩23,098 | ₩23,659 | +2.19% | 23만 |
|---|
| 2026.03.11 | ₩23,792 | ₩24,219 | ₩23,472 | ₩23,645 | -0.62% | 17만 |
|---|
| 2026.03.10 | ₩23,805 | ₩24,579 | ₩23,685 | ₩23,992 | +0.78% | 25.5만 |
|---|
| 2026.03.09 | ₩23,632 | ₩24,005 | ₩23,018 | ₩23,912 | +1.19% | 28.5만 |
|---|
| 2026.03.06 | ₩23,405 | ₩24,032 | ₩23,151 | ₩24,005 | +2.57% | 27.6만 |
|---|
| 2026.03.05 | ₩24,326 | ₩24,593 | ₩23,805 | ₩24,112 | -0.88% | 25.6만 |
|---|
| 2026.03.04 | ₩24,819 | ₩24,940 | ₩24,633 | ₩24,659 | -0.65% | 17.8만 |
|---|
| 2026.03.03 | ₩24,526 | ₩24,900 | ₩24,206 | ₩24,833 | +1.25% | 23.7만 |
|---|
| 2026.03.02 | ₩24,432 | ₩25,260 | ₩24,392 | ₩25,073 | +2.62% | 16.7만 |
|---|
| 2026.02.27 | ₩25,513 | ₩25,513 | ₩24,699 | ₩24,793 | -2.82% | 26.1만 |
|---|
| 2026.02.26 | ₩26,087 | ₩26,407 | ₩25,420 | ₩25,914 | -0.66% | 18.9만 |
|---|
| 2026.02.25 | ₩25,246 | ₩25,967 | ₩25,233 | ₩25,900 | +2.59% | 17.6만 |
|---|
| 2026.02.24 | ₩25,126 | ₩25,287 | ₩24,833 | ₩25,086 | -0.16% | 15.5만 |
|---|
| 2026.02.23 | ₩26,301 | ₩26,421 | ₩24,833 | ₩25,126 | -4.46% | 23.3만 |
|---|
| 2026.02.20 | ₩26,100 | ₩26,301 | ₩25,860 | ₩26,301 | +0.77% | 19.4만 |
|---|
| 2026.02.19 | ₩26,020 | ₩26,234 | ₩25,767 | ₩26,074 | +0.21% | 21.5만 |
|---|
| 2026.02.18 | ₩26,728 | ₩27,261 | ₩26,087 | ₩26,221 | -1.90% | 21.3만 |
|---|
| 2026.02.17 | ₩26,447 | ₩26,928 | ₩26,314 | ₩26,808 | +1.36% | 20.2만 |
|---|
| 2026.02.13 | ₩26,234 | ₩26,568 | ₩25,914 | ₩26,407 | +0.66% | 19.7만 |
|---|
| 2026.02.12 | ₩26,621 | ₩26,808 | ₩25,767 | ₩26,261 | -1.35% | 22.7만 |
|---|
| 2026.02.11 | ₩27,048 | ₩27,328 | ₩26,274 | ₩26,354 | -2.57% | 17.7만 |
|---|
| 2026.02.10 | ₩27,221 | ₩27,328 | ₩26,594 | ₩26,941 | -1.03% | 22.9만 |
|---|
| 2026.02.09 | ₩27,235 | ₩27,595 | ₩27,021 | ₩27,195 | -0.15% | 43만 |
|---|
| 2026.02.06 | ₩26,968 | ₩27,355 | ₩26,834 | ₩27,128 | +0.59% | 48.7만 |
|---|
| 2026.02.05 | ₩26,568 | ₩27,021 | ₩26,527 | ₩26,728 | +0.60% | 30.2만 |
|---|
| 2026.02.04 | ₩26,594 | ₩27,221 | ₩26,594 | ₩26,714 | +0.45% | 43.3만 |
|---|
| 2026.02.03 | ₩25,914 | ₩26,608 | ₩25,914 | ₩26,354 | +1.70% | 63.5만 |
|---|
| 2026.02.02 | ₩25,580 | ₩26,207 | ₩25,433 | ₩25,914 | +1.30% | 30.1만 |
|---|
| 2026.01.30 | ₩24,726 | ₩25,420 | ₩24,419 | ₩25,313 | +2.37% | 24.9만 |
|---|
| 2026.01.29 | ₩24,659 | ₩24,819 | ₩24,419 | ₩24,619 | -0.16% | 57.5만 |
|---|
| 2026.01.28 | ₩24,779 | ₩24,846 | ₩24,406 | ₩24,513 | -1.08% | 14.4만 |
|---|
| 2026.01.27 | ₩24,566 | ₩24,833 | ₩24,459 | ₩24,739 | +0.71% | 12.6만 |
|---|
| 2026.01.26 | ₩24,392 | ₩24,766 | ₩24,179 | ₩24,593 | +0.82% | 15.1만 |
|---|
| 2026.01.23 | ₩25,287 | ₩25,553 | ₩24,339 | ₩24,459 | -3.27% | 24.3만 |
|---|
| 2026.01.22 | ₩25,246 | ₩25,874 | ₩25,220 | ₩25,353 | +0.42% | 20.5만 |
|---|
| 2026.01.21 | ₩24,246 | ₩25,447 | ₩24,246 | ₩25,220 | +4.02% | 26만 |
|---|
| 2026.01.20 | ₩24,059 | ₩24,286 | ₩23,952 | ₩23,992 | -0.28% | 13.4만 |
|---|
| 2026.01.16 | ₩24,606 | ₩24,833 | ₩24,326 | ₩24,366 | -0.98% | 16.4만 |
|---|
| 2026.01.15 | ₩24,099 | ₩25,246 | ₩24,046 | ₩24,606 | +2.10% | 14만 |
|---|
| 2026.01.14 | ₩23,725 | ₩24,206 | ₩23,619 | ₩24,112 | +1.63% | 14.6만 |
|---|
| 2026.01.13 | ₩23,832 | ₩23,925 | ₩23,619 | ₩23,725 | -0.45% | 12만 |
|---|
| 2026.01.12 | ₩23,659 | ₩23,912 | ₩23,552 | ₩23,819 | +0.68% | 11.2만 |
|---|
| 2026.01.09 | ₩24,192 | ₩24,339 | ₩23,752 | ₩23,832 | -1.49% | 14.2만 |
|---|
| 2026.01.08 | ₩23,352 | ₩24,379 | ₩23,125 | ₩24,166 | +3.49% | 18.3만 |
|---|
| 2026.01.07 | ₩23,725 | ₩23,725 | ₩23,245 | ₩23,472 | -1.07% | 11만 |
|---|
| 2026.01.06 | ₩23,485 | ₩23,699 | ₩23,392 | ₩23,645 | +0.68% | 12만 |
|---|
| 2026.01.05 | ₩23,205 | ₩24,019 | ₩23,205 | ₩23,632 | +1.84% | 12.7만 |
|---|
| 2026.01.02 | ₩23,632 | ₩23,632 | ₩23,165 | ₩23,232 | -1.69% | 16.8만 |
|---|
| 2025.12.31 | ₩23,659 | ₩23,712 | ₩23,432 | ₩23,592 | -0.28% | 14.9만 |
|---|
| 2025.12.30 | ₩23,792 | ₩24,152 | ₩23,538 | ₩23,578 | -0.90% | 12.4만 |
|---|
| 2025.12.29 | ₩23,939 | ₩24,019 | ₩23,685 | ₩23,779 | -0.67% | 19.9만 |
|---|
| 2025.12.26 | ₩24,046 | ₩24,152 | ₩23,912 | ₩23,939 | -0.44% | 11.9만 |
|---|
| 2025.12.24 | ₩24,059 | ₩24,513 | ₩23,098 | ₩24,086 | +0.11% | 17.4만 |
|---|
| 2025.12.23 | ₩24,219 | ₩24,553 | ₩24,005 | ₩24,059 | -0.66% | 23.5만 |
|---|
| 2025.12.22 | ₩24,726 | ₩24,940 | ₩24,272 | ₩24,312 | -1.67% | 20.4만 |
|---|
| 2025.12.19 | ₩25,033 | ₩25,180 | ₩24,499 | ₩24,726 | -1.23% | 31만 |
|---|
| 2025.12.18 | ₩25,140 | ₩25,340 | ₩24,900 | ₩25,126 | -0.05% | 23.9만 |
|---|
| 2025.12.17 | ₩24,859 | ₩25,287 | ₩24,833 | ₩24,886 | +0.11% | 15.6만 |
|---|
| 2025.12.16 | ₩24,940 | ₩25,113 | ₩24,699 | ₩24,819 | -0.48% | 21.6만 |
|---|
| 2025.12.15 | ₩25,180 | ₩25,273 | ₩24,833 | ₩24,846 | -1.32% | 25.1만 |
|---|
| 2025.12.12 | ₩25,126 | ₩25,126 | ₩24,686 | ₩25,020 | -0.42% | 23.4만 |
|---|
| 2025.12.11 | ₩24,686 | ₩25,647 | ₩24,553 | ₩24,993 | +1.24% | 31만 |
|---|
| 2025.12.10 | ₩23,859 | ₩24,686 | ₩23,819 | ₩24,686 | +3.47% | 25.4만 |
|---|
| 2025.12.09 | ₩23,712 | ₩24,126 | ₩23,712 | ₩23,872 | +0.68% | 13.2만 |
|---|
| 2025.12.08 | ₩23,685 | ₩23,965 | ₩23,659 | ₩23,712 | +0.11% | 13.8만 |
|---|
| 2025.12.05 | ₩23,565 | ₩23,685 | ₩23,445 | ₩23,565 | 0.00% | 15만 |
|---|
| 2025.12.04 | ₩23,512 | ₩23,805 | ₩23,512 | ₩23,592 | +0.34% | 13.4만 |
|---|
| 2025.12.03 | ₩23,392 | ₩23,725 | ₩23,338 | ₩23,659 | +1.14% | 12.7만 |
|---|
| 2025.12.02 | ₩23,685 | ₩23,685 | ₩23,192 | ₩23,272 | -1.75% | 15.8만 |
|---|
| 2025.12.01 | ₩23,031 | ₩23,792 | ₩23,031 | ₩23,445 | +1.80% | 15.3만 |
|---|
| 2025.11.28 | ₩23,592 | ₩23,605 | ₩23,205 | ₩23,312 | -1.19% | 11.4만 |
|---|
| 2025.11.26 | ₩23,205 | ₩23,672 | ₩23,151 | ₩23,592 | +1.67% | 26.6만 |
|---|
| 2025.11.25 | ₩22,338 | ₩23,285 | ₩22,338 | ₩23,272 | +4.18% | 24.6만 |
|---|
| 2025.11.24 | ₩22,084 | ₩22,391 | ₩21,857 | ₩22,191 | +0.48% | 20.7만 |
|---|
| 2025.11.21 | ₩21,510 | ₩22,311 | ₩21,510 | ₩22,124 | +2.85% | 26.4만 |
|---|
| 2025.11.20 | ₩21,484 | ₩21,857 | ₩21,390 | ₩21,457 | -0.12% | 27.1만 |
|---|
| 2025.11.19 | ₩20,923 | ₩21,283 | ₩20,776 | ₩21,230 | +1.47% | 21.2만 |
|---|
| 2025.11.18 | ₩20,723 | ₩20,910 | ₩20,656 | ₩20,750 | +0.13% | 13.1만 |
|---|
| 2025.11.17 | ₩21,297 | ₩21,550 | ₩20,696 | ₩20,736 | -2.63% | 56.5만 |
|---|
| 2025.11.14 | ₩21,537 | ₩21,564 | ₩21,097 | ₩21,350 | -0.87% | 19.6만 |
|---|
| 2025.11.13 | ₩21,577 | ₩21,790 | ₩21,377 | ₩21,524 | -0.25% | 13.3만 |
|---|
| 2025.11.12 | ₩21,870 | ₩22,204 | ₩21,790 | ₩21,830 | -0.18% | 9.9만 |
|---|
| 2025.11.11 | ₩21,750 | ₩21,911 | ₩21,510 | ₩21,897 | +0.67% | 8.4만 |
|---|
| 2025.11.10 | ₩21,564 | ₩21,790 | ₩21,310 | ₩21,644 | +0.37% | 14.6만 |
|---|
| 2025.11.07 | ₩21,270 | ₩21,403 | ₩21,070 | ₩21,390 | +0.56% | 9.9만 |
|---|
| 2025.11.06 | ₩21,550 | ₩21,777 | ₩20,870 | ₩21,283 | -1.24% | 10.2만 |
|---|
| 2025.11.05 | ₩21,083 | ₩21,684 | ₩21,083 | ₩21,617 | +2.53% | 8.9만 |
|---|
| 2025.11.04 | ₩20,816 | ₩21,070 | ₩20,696 | ₩21,043 | +1.09% | 13.9만 |
|---|
| 2025.11.03 | ₩20,830 | ₩21,016 | ₩20,603 | ₩20,936 | +0.51% | 11.1만 |
|---|
| 2025.10.31 | ₩20,750 | ₩20,950 | ₩20,630 | ₩20,830 | +0.39% | 19.2만 |
|---|
| 2025.10.30 | ₩20,750 | ₩21,203 | ₩20,616 | ₩20,710 | -0.19% | 15만 |
|---|
| 2025.10.29 | ₩21,323 | ₩21,484 | ₩20,670 | ₩20,803 | -2.44% | 20만 |
|---|
| 2025.10.28 | ₩20,963 | ₩21,430 | ₩20,816 | ₩21,417 | +2.16% | 13.1만 |
|---|
| 2025.10.27 | ₩21,030 | ₩21,163 | ₩20,816 | ₩20,950 | -0.38% | 12.5만 |
|---|
| 2025.10.24 | ₩21,043 | ₩21,817 | ₩19,922 | ₩21,016 | -0.13% | 26.9만 |
|---|
| 2025.10.23 | ₩21,310 | ₩21,417 | ₩20,736 | ₩21,043 | -1.25% | 16.5만 |
|---|
| 2025.10.22 | ₩21,217 | ₩21,550 | ₩21,123 | ₩21,243 | +0.13% | 15.6만 |
|---|
| 2025.10.21 | ₩21,030 | ₩21,297 | ₩21,016 | ₩21,217 | +0.89% | 8.9만 |
|---|
| 2025.10.20 | ₩20,736 | ₩21,150 | ₩20,616 | ₩21,150 | +1.99% | 11.3만 |
|---|
| 2025.10.17 | ₩20,483 | ₩20,683 | ₩20,309 | ₩20,603 | +0.59% | 14.9만 |
|---|
| 2025.10.16 | ₩21,417 | ₩21,497 | ₩20,176 | ₩20,296 | -5.23% | 14.5만 |
|---|
| 2025.10.15 | ₩22,097 | ₩22,097 | ₩21,390 | ₩21,537 | -2.54% | 9.7만 |
|---|
| 2025.10.14 | ₩20,830 | ₩21,924 | ₩20,830 | ₩21,897 | +5.12% | 15.5만 |
|---|
| 2025.10.13 | ₩21,043 | ₩21,150 | ₩20,616 | ₩21,003 | -0.19% | 9.9만 |
|---|
| 2025.10.10 | ₩21,390 | ₩21,670 | ₩20,670 | ₩20,670 | -3.37% | 11.7만 |
|---|