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 | ₩30,261 | ₩30,288 | ₩29,674 | ₩29,714 | -1.81% | 21.7만 |
| 2026.10.08 | ₩29,887 | ₩30,341 | ₩29,741 | ₩30,128 | +0.80% | 24.5만 |
| 2026.10.07 | ₩29,874 | ₩30,234 | ₩29,687 | ₩29,967 | +0.31% | 26.5만 |
| 2026.10.06 | ₩30,595 | ₩30,795 | ₩30,208 | ₩30,221 | -1.22% | 15만 |
| 2026.10.05 | ₩30,688 | ₩30,688 | ₩30,354 | ₩30,461 | -0.74% | 22.8만 |
| 2026.10.02 | ₩30,635 | ₩30,968 | ₩30,474 | ₩30,688 | +0.17% | 20.1만 |
| 2026.10.01 | ₩29,861 | ₩30,301 | ₩29,314 | ₩30,288 | +1.43% | 27만 |
| 2026.09.30 | ₩30,101 | ₩30,154 | ₩29,661 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,874 |
| -0.75% |
| 23.3만 |
| 2026.09.29 | ₩30,341 | ₩30,474 | ₩29,647 | ₩29,994 | -1.14% | 24.9만 |
|---|
| 2026.09.28 | ₩30,701 | ₩30,715 | ₩30,368 | ₩30,421 | -0.91% | 19.9만 |
|---|
| 2026.09.25 | ₩30,635 | ₩30,941 | ₩30,595 | ₩30,701 | +0.22% | 22.5만 |
|---|
| 2026.09.24 | ₩30,448 | ₩30,661 | ₩30,221 | ₩30,581 | +0.44% | 19.2만 |
|---|
| 2026.09.23 | ₩30,608 | ₩30,755 | ₩30,328 | ₩30,341 | -0.87% | 14.7만 |
|---|
| 2026.09.22 | ₩31,008 | ₩31,395 | ₩30,648 | ₩30,688 | -1.03% | 20.8만 |
|---|
| 2026.09.21 | ₩30,888 | ₩31,195 | ₩30,875 | ₩30,941 | +0.17% | 14.1만 |
|---|
| 2026.09.18 | ₩30,701 | ₩31,062 | ₩30,368 | ₩30,995 | +0.96% | 53.6만 |
|---|
| 2026.09.17 | ₩31,288 | ₩31,408 | ₩30,875 | ₩30,901 | -1.24% | 15.6만 |
|---|
| 2026.09.16 | ₩31,395 | ₩31,435 | ₩30,394 | ₩30,995 | -1.27% | 23.3만 |
|---|
| 2026.09.15 | ₩31,342 | ₩31,635 | ₩31,248 | ₩31,449 | +0.34% | 18.3만 |
|---|
| 2026.09.14 | ₩31,048 | ₩31,595 | ₩31,035 | ₩31,382 | +1.07% | 15.4만 |
|---|
| 2026.09.11 | ₩31,569 | ₩31,609 | ₩31,008 | ₩31,275 | -0.93% | 13.8만 |
|---|
| 2026.09.10 | ₩30,688 | ₩31,235 | ₩30,568 | ₩31,222 | +1.74% | 15.3만 |
|---|
| 2026.09.09 | ₩30,861 | ₩31,062 | ₩30,608 | ₩30,861 | 0.00% | 14.8만 |
|---|
| 2026.09.08 | ₩31,395 | ₩31,395 | ₩30,835 | ₩30,941 | -1.44% | 14.9만 |
|---|
| 2026.09.04 | ₩30,875 | ₩31,542 | ₩30,875 | ₩31,529 | +2.12% | 18.5만 |
|---|
| 2026.09.03 | ₩31,022 | ₩31,302 | ₩31,022 | ₩31,088 | +0.22% | 13.9만 |
|---|
| 2026.09.02 | ₩30,328 | ₩30,982 | ₩30,328 | ₩30,835 | +1.67% | 14만 |
|---|
| 2026.09.01 | ₩30,541 | ₩31,168 | ₩30,101 | ₩30,354 | -0.61% | 16.1만 |
|---|
| 2026.08.31 | ₩30,808 | ₩30,875 | ₩30,461 | ₩30,635 | -0.56% | 18.2만 |
|---|
| 2026.08.28 | ₩30,795 | ₩31,022 | ₩30,781 | ₩30,875 | +0.26% | 17.1만 |
|---|
| 2026.08.27 | ₩30,515 | ₩30,875 | ₩30,408 | ₩30,768 | +0.83% | 15.2만 |
|---|
| 2026.08.26 | ₩30,821 | ₩31,062 | ₩30,675 | ₩30,835 | +0.04% | 12.5만 |
|---|
| 2026.08.25 | ₩31,315 | ₩31,315 | ₩30,741 | ₩30,821 | -1.58% | 10.3만 |
|---|
| 2026.08.24 | ₩31,075 | ₩31,529 | ₩30,968 | ₩30,995 | -0.26% | 13.9만 |
|---|
| 2026.08.21 | ₩31,262 | ₩31,622 | ₩29,234 | ₩31,142 | -0.38% | 23.8만 |
|---|
| 2026.08.20 | ₩30,688 | ₩30,875 | ₩30,354 | ₩30,875 | +0.61% | 18.3만 |
|---|
| 2026.08.19 | ₩31,729 | ₩31,755 | ₩30,715 | ₩30,741 | -3.11% | 21.7만 |
|---|
| 2026.08.18 | ₩31,662 | ₩31,729 | ₩31,342 | ₩31,569 | -0.29% | 15.8만 |
|---|
| 2026.08.17 | ₩31,835 | ₩32,036 | ₩31,489 | ₩31,542 | -0.92% | 14.2만 |
|---|
| 2026.08.14 | ₩31,929 | ₩32,249 | ₩31,875 | ₩31,982 | +0.17% | 17.2만 |
|---|
| 2026.08.13 | ₩32,209 | ₩32,369 | ₩31,889 | ₩31,942 | -0.83% | 16.3만 |
|---|
| 2026.08.12 | ₩31,822 | ₩32,596 | ₩31,822 | ₩32,036 | +0.67% | 17.1만 |
|---|
| 2026.08.11 | ₩31,555 | ₩31,942 | ₩31,529 | ₩31,795 | +0.76% | 18.8만 |
|---|
| 2026.08.10 | ₩31,569 | ₩31,889 | ₩31,262 | ₩31,489 | -0.25% | 20만 |
|---|
| 2026.08.07 | ₩32,062 | ₩32,116 | ₩31,715 | ₩31,809 | -0.79% | 26.1만 |
|---|
| 2026.08.06 | ₩32,809 | ₩32,809 | ₩32,089 | ₩32,169 | -1.95% | 34.7만 |
|---|
| 2026.08.05 | ₩33,023 | ₩33,023 | ₩32,503 | ₩32,516 | -1.54% | 22만 |
|---|
| 2026.08.04 | ₩32,796 | ₩33,143 | ₩32,489 | ₩32,836 | +0.12% | 19.2만 |
|---|
| 2026.08.03 | ₩33,023 | ₩33,210 | ₩32,689 | ₩32,756 | -0.81% | 25.6만 |
|---|
| 2026.07.31 | ₩32,663 | ₩32,836 | ₩32,409 | ₩32,689 | +0.08% | 21.1만 |
|---|
| 2026.07.30 | ₩32,823 | ₩33,116 | ₩32,556 | ₩32,623 | -0.61% | 25.8만 |
|---|
| 2026.07.29 | ₩32,289 | ₩33,036 | ₩32,289 | ₩32,743 | +1.40% | 34만 |
|---|
| 2026.07.28 | ₩31,849 | ₩32,756 | ₩31,849 | ₩32,609 | +2.39% | 19.2만 |
|---|
| 2026.07.27 | ₩32,022 | ₩32,182 | ₩31,715 | ₩31,889 | -0.42% | 30.1만 |
|---|
| 2026.07.24 | ₩30,781 | ₩31,915 | ₩30,021 | ₩31,502 | +2.34% | 27.4만 |
|---|
| 2026.07.23 | ₩30,101 | ₩30,595 | ₩29,967 | ₩30,555 | +1.51% | 25.6만 |
|---|
| 2026.07.22 | ₩30,781 | ₩31,008 | ₩29,861 | ₩30,515 | -0.87% | 20.3만 |
|---|
| 2026.07.21 | ₩30,688 | ₩30,915 | ₩30,421 | ₩30,848 | +0.52% | 17.2만 |
|---|
| 2026.07.20 | ₩30,888 | ₩31,248 | ₩30,568 | ₩30,701 | -0.60% | 17.3만 |
|---|
| 2026.07.17 | ₩31,222 | ₩31,502 | ₩30,648 | ₩30,928 | -0.94% | 19.7만 |
|---|
| 2026.07.16 | ₩30,701 | ₩31,595 | ₩30,701 | ₩31,515 | +2.65% | 25.3만 |
|---|
| 2026.07.15 | ₩30,221 | ₩30,835 | ₩30,221 | ₩30,715 | +1.63% | 14.4만 |
|---|
| 2026.07.14 | ₩30,341 | ₩30,515 | ₩29,981 | ₩30,208 | -0.44% | 12.6만 |
|---|
| 2026.07.13 | ₩30,341 | ₩30,621 | ₩29,927 | ₩30,168 | -0.57% | 17.8만 |
|---|
| 2026.07.10 | ₩29,861 | ₩30,394 | ₩29,687 | ₩30,208 | +1.16% | 15.8만 |
|---|
| 2026.07.09 | ₩29,807 | ₩29,954 | ₩29,647 | ₩29,927 | +0.40% | 17.6만 |
|---|
| 2026.07.08 | ₩30,034 | ₩30,181 | ₩29,434 | ₩29,647 | -1.29% | 22.4만 |
|---|
| 2026.07.07 | ₩30,541 | ₩30,808 | ₩30,154 | ₩30,154 | -1.27% | 16.7만 |
|---|
| 2026.07.06 | ₩30,555 | ₩31,008 | ₩30,381 | ₩30,528 | -0.09% | 19.7만 |
|---|
| 2026.07.02 | ₩31,275 | ₩31,462 | ₩30,621 | ₩30,728 | -1.75% | 19.8만 |
|---|
| 2026.07.01 | ₩30,555 | ₩31,462 | ₩30,555 | ₩31,222 | +2.18% | 17.8만 |
|---|
| 2026.06.30 | ₩30,755 | ₩30,781 | ₩29,861 | ₩30,621 | -0.43% | 14.4만 |
|---|
| 2026.06.29 | ₩31,062 | ₩31,062 | ₩30,501 | ₩30,715 | -1.12% | 24.8만 |
|---|
| 2026.06.26 | ₩30,608 | ₩31,288 | ₩30,488 | ₩31,075 | +1.53% | 106.2만 |
|---|
| 2026.06.25 | ₩30,301 | ₩30,555 | ₩30,114 | ₩30,421 | +0.40% | 18.6만 |
|---|
| 2026.06.24 | ₩30,101 | ₩30,461 | ₩29,887 | ₩30,261 | +0.53% | 22.1만 |
|---|
| 2026.06.23 | ₩29,527 | ₩30,061 | ₩29,354 | ₩29,994 | +1.58% | 18.6만 |
|---|
| 2026.06.22 | ₩29,300 | ₩29,861 | ₩29,300 | ₩29,447 | +0.50% | 16.9만 |
|---|
| 2026.06.18 | ₩29,380 | ₩29,674 | ₩29,020 | ₩29,300 | -0.27% | 28.9만 |
|---|
| 2026.06.17 | ₩29,581 | ₩29,954 | ₩28,753 | ₩29,007 | -1.94% | 22.5만 |
|---|
| 2026.06.16 | ₩29,954 | ₩30,274 | ₩29,260 | ₩29,581 | -1.25% | 33만 |
|---|
| 2026.06.15 | ₩30,848 | ₩30,848 | ₩29,674 | ₩29,781 | -3.46% | 23.9만 |
|---|
| 2026.06.12 | ₩29,901 | ₩30,501 | ₩29,901 | ₩30,434 | +1.78% | 23.4만 |
|---|
| 2026.06.11 | ₩29,621 | ₩29,981 | ₩29,287 | ₩29,727 | +0.36% | 23.9만 |
|---|
| 2026.06.10 | ₩29,207 | ₩29,661 | ₩29,087 | ₩29,527 | +1.10% | 25.5만 |
|---|
| 2026.06.09 | ₩28,620 | ₩29,340 | ₩28,420 | ₩28,913 | +1.03% | 21.3만 |
|---|
| 2026.06.08 | ₩28,126 | ₩28,727 | ₩28,100 | ₩28,526 | +1.42% | 20만 |
|---|
| 2026.06.05 | ₩27,713 | ₩28,246 | ₩27,713 | ₩28,006 | +1.06% | 22.6만 |
|---|
| 2026.06.04 | ₩27,032 | ₩27,819 | ₩26,952 | ₩27,713 | +2.52% | 22.1만 |
|---|
| 2026.06.03 | ₩27,526 | ₩27,646 | ₩26,659 | ₩26,672 | -3.10% | 17.9만 |
|---|
| 2026.06.02 | ₩26,952 | ₩27,886 | ₩26,952 | ₩27,819 | +3.22% | 22.5만 |
|---|
| 2026.06.01 | ₩27,272 | ₩27,566 | ₩26,845 | ₩27,206 | -0.24% | 21.3만 |
|---|
| 2026.05.29 | ₩27,406 | ₩27,726 | ₩27,206 | ₩27,566 | +0.58% | 18.4만 |
|---|
| 2026.05.28 | ₩27,085 | ₩27,566 | ₩26,699 | ₩27,539 | +1.67% | 14.8만 |
|---|
| 2026.05.27 | ₩27,352 | ₩27,606 | ₩27,072 | ₩27,219 | -0.49% | 12.7만 |
|---|
| 2026.05.26 | ₩27,099 | ₩27,539 | ₩26,939 | ₩27,312 | +0.79% | 17만 |
|---|
| 2026.05.22 | ₩26,685 | ₩27,606 | ₩26,672 | ₩26,979 | +1.10% | 25.4만 |
|---|
| 2026.05.21 | ₩26,031 | ₩26,645 | ₩25,431 | ₩26,618 | +2.26% | 22.7만 |
|---|
| 2026.05.20 | ₩25,551 | ₩26,325 | ₩25,551 | ₩26,285 | +2.87% | 17.3만 |
|---|
| 2026.05.19 | ₩25,604 | ₩25,871 | ₩25,338 | ₩25,551 | -0.21% | 10.7만 |
|---|
| 2026.05.18 | ₩25,498 | ₩26,005 | ₩23,897 | ₩25,778 | +1.10% | 11.5만 |
|---|
| 2026.05.15 | ₩25,818 | ₩26,245 | ₩25,338 | ₩25,418 | -1.55% | 26.5만 |
|---|
| 2026.05.14 | ₩25,791 | ₩26,272 | ₩25,791 | ₩25,951 | +0.62% | 12.9만 |
|---|
| 2026.05.13 | ₩25,751 | ₩26,031 | ₩25,591 | ₩25,644 | -0.41% | 20.9만 |
|---|
| 2026.05.12 | ₩25,778 | ₩25,991 | ₩25,324 | ₩25,965 | +0.72% | 18.3만 |
|---|
| 2026.05.11 | ₩26,565 | ₩26,578 | ₩25,738 | ₩25,898 | -2.51% | 18.1만 |
|---|
| 2026.05.08 | ₩26,365 | ₩26,685 | ₩26,111 | ₩26,312 | -0.20% | 12.6만 |
|---|
| 2026.05.07 | ₩26,392 | ₩26,565 | ₩26,245 | ₩26,365 | -0.10% | 12.6만 |
|---|
| 2026.05.06 | ₩26,312 | ₩26,485 | ₩26,125 | ₩26,352 | +0.15% | 13.6만 |
|---|
| 2026.05.05 | ₩25,818 | ₩26,285 | ₩25,524 | ₩26,125 | +1.19% | 12.1만 |
|---|
| 2026.05.04 | ₩25,871 | ₩26,325 | ₩25,658 | ₩25,725 | -0.57% | 16.8만 |
|---|
| 2026.05.01 | ₩25,738 | ₩26,151 | ₩25,404 | ₩26,018 | +1.09% | 19.4만 |
|---|
| 2026.04.30 | ₩25,551 | ₩25,965 | ₩25,511 | ₩25,751 | +0.78% | 19.7만 |
|---|
| 2026.04.29 | ₩26,085 | ₩26,525 | ₩25,444 | ₩25,511 | -2.20% | 25.6만 |
|---|
| 2026.04.28 | ₩25,805 | ₩26,138 | ₩25,751 | ₩26,111 | +1.19% | 25.3만 |
|---|
| 2026.04.27 | ₩25,458 | ₩25,938 | ₩25,418 | ₩25,604 | +0.58% | 30.7만 |
|---|
| 2026.04.24 | ₩25,444 | ₩25,911 | ₩25,191 | ₩25,484 | +0.16% | 35.4만 |
|---|
| 2026.04.23 | ₩25,618 | ₩25,858 | ₩25,391 | ₩25,685 | +0.26% | 22.9만 |
|---|
| 2026.04.22 | ₩25,418 | ₩25,765 | ₩25,191 | ₩25,591 | +0.68% | 23.8만 |
|---|
| 2026.04.21 | ₩26,111 | ₩26,258 | ₩25,324 | ₩25,378 | -2.81% | 25.6만 |
|---|
| 2026.04.20 | ₩26,525 | ₩26,752 | ₩26,111 | ₩26,192 | -1.26% | 28.7만 |
|---|
| 2026.04.17 | ₩26,151 | ₩27,059 | ₩26,005 | ₩26,659 | +1.94% | 26만 |
|---|
| 2026.04.16 | ₩25,858 | ₩26,045 | ₩25,618 | ₩25,858 | 0.00% | 30.9만 |
|---|
| 2026.04.15 | ₩25,738 | ₩26,018 | ₩25,444 | ₩25,925 | +0.73% | 17.8만 |
|---|
| 2026.04.14 | ₩25,791 | ₩25,911 | ₩25,284 | ₩25,751 | -0.16% | 18만 |
|---|
| 2026.04.13 | ₩25,991 | ₩25,991 | ₩25,564 | ₩25,871 | -0.46% | 19.8만 |
|---|
| 2026.04.10 | ₩26,125 | ₩26,392 | ₩25,698 | ₩26,058 | -0.26% | 19.1만 |
|---|
| 2026.04.09 | ₩25,524 | ₩26,165 | ₩25,284 | ₩26,151 | +2.46% | 23.7만 |
|---|
| 2026.04.08 | ₩26,285 | ₩26,645 | ₩26,111 | ₩26,365 | +0.30% | 28.1만 |
|---|
| 2026.04.07 | ₩25,511 | ₩25,711 | ₩25,391 | ₩25,618 | +0.42% | 34.7만 |
|---|
| 2026.04.06 | ₩25,164 | ₩25,685 | ₩25,084 | ₩25,578 | +1.64% | 16.2만 |
|---|
| 2026.04.02 | ₩24,684 | ₩25,231 | ₩24,590 | ₩25,164 | +1.95% | 48.6만 |
|---|
| 2026.04.01 | ₩24,924 | ₩25,444 | ₩24,924 | ₩25,071 | +0.59% | 30.1만 |
|---|
| 2026.03.31 | ₩24,791 | ₩25,004 | ₩24,404 | ₩24,924 | +0.54% | 24.7만 |
|---|
| 2026.03.30 | ₩24,417 | ₩24,510 | ₩24,190 | ₩24,444 | +0.11% | 25.3만 |
|---|
| 2026.03.27 | ₩24,230 | ₩24,417 | ₩23,990 | ₩24,150 | -0.33% | 16만 |
|---|
| 2026.03.26 | ₩24,190 | ₩24,670 | ₩24,190 | ₩24,484 | +1.21% | 31.4만 |
|---|
| 2026.03.25 | ₩24,604 | ₩24,777 | ₩24,297 | ₩24,444 | -0.65% | 19.5만 |
|---|
| 2026.03.24 | ₩23,910 | ₩24,791 | ₩23,750 | ₩24,404 | +2.06% | 25.4만 |
|---|
| 2026.03.23 | ₩24,350 | ₩24,684 | ₩24,070 | ₩24,203 | -0.60% | 40.6만 |
|---|
| 2026.03.20 | ₩23,870 | ₩24,003 | ₩23,536 | ₩23,683 | -0.78% | 49.9만 |
|---|
| 2026.03.19 | ₩23,189 | ₩24,057 | ₩23,176 | ₩23,870 | +2.93% | 30.9만 |
|---|
| 2026.03.18 | ₩23,656 | ₩24,083 | ₩23,203 | ₩23,323 | -1.41% | 28.1만 |
|---|
| 2026.03.17 | ₩23,950 | ₩24,270 | ₩23,510 | ₩23,750 | -0.84% | 19.6만 |
|---|
| 2026.03.16 | ₩23,897 | ₩24,150 | ₩23,683 | ₩23,750 | -0.61% | 17.6만 |
|---|
| 2026.03.13 | ₩23,830 | ₩23,963 | ₩23,390 | ₩23,643 | -0.78% | 21.2만 |
|---|
| 2026.03.12 | ₩23,149 | ₩23,723 | ₩23,096 | ₩23,656 | +2.19% | 23만 |
|---|
| 2026.03.11 | ₩23,790 | ₩24,217 | ₩23,470 | ₩23,643 | -0.62% | 17만 |
|---|
| 2026.03.10 | ₩23,803 | ₩24,577 | ₩23,683 | ₩23,990 | +0.78% | 25.5만 |
|---|
| 2026.03.09 | ₩23,630 | ₩24,003 | ₩23,016 | ₩23,910 | +1.19% | 28.5만 |
|---|
| 2026.03.06 | ₩23,403 | ₩24,030 | ₩23,149 | ₩24,003 | +2.57% | 27.6만 |
|---|
| 2026.03.05 | ₩24,324 | ₩24,590 | ₩23,803 | ₩24,110 | -0.88% | 25.6만 |
|---|
| 2026.03.04 | ₩24,817 | ₩24,937 | ₩24,630 | ₩24,657 | -0.65% | 17.8만 |
|---|
| 2026.03.03 | ₩24,524 | ₩24,897 | ₩24,203 | ₩24,831 | +1.25% | 23.7만 |
|---|
| 2026.03.02 | ₩24,430 | ₩25,258 | ₩24,390 | ₩25,071 | +2.62% | 16.7만 |
|---|
| 2026.02.27 | ₩25,511 | ₩25,511 | ₩24,697 | ₩24,791 | -2.82% | 26.1만 |
|---|
| 2026.02.26 | ₩26,085 | ₩26,405 | ₩25,418 | ₩25,911 | -0.66% | 18.9만 |
|---|
| 2026.02.25 | ₩25,244 | ₩25,965 | ₩25,231 | ₩25,898 | +2.59% | 17.6만 |
|---|
| 2026.02.24 | ₩25,124 | ₩25,284 | ₩24,831 | ₩25,084 | -0.16% | 15.5만 |
|---|
| 2026.02.23 | ₩26,298 | ₩26,418 | ₩24,831 | ₩25,124 | -4.46% | 23.3만 |
|---|
| 2026.02.20 | ₩26,098 | ₩26,298 | ₩25,858 | ₩26,298 | +0.77% | 19.4만 |
|---|
| 2026.02.19 | ₩26,018 | ₩26,232 | ₩25,765 | ₩26,071 | +0.21% | 21.5만 |
|---|
| 2026.02.18 | ₩26,725 | ₩27,259 | ₩26,085 | ₩26,218 | -1.90% | 21.3만 |
|---|
| 2026.02.17 | ₩26,445 | ₩26,925 | ₩26,312 | ₩26,805 | +1.36% | 20.2만 |
|---|
| 2026.02.13 | ₩26,232 | ₩26,565 | ₩25,911 | ₩26,405 | +0.66% | 19.7만 |
|---|
| 2026.02.12 | ₩26,618 | ₩26,805 | ₩25,765 | ₩26,258 | -1.35% | 22.7만 |
|---|
| 2026.02.11 | ₩27,045 | ₩27,326 | ₩26,272 | ₩26,352 | -2.57% | 17.7만 |
|---|
| 2026.02.10 | ₩27,219 | ₩27,326 | ₩26,592 | ₩26,939 | -1.03% | 22.9만 |
|---|
| 2026.02.09 | ₩27,232 | ₩27,592 | ₩27,019 | ₩27,192 | -0.15% | 43만 |
|---|
| 2026.02.06 | ₩26,965 | ₩27,352 | ₩26,832 | ₩27,126 | +0.59% | 48.7만 |
|---|
| 2026.02.05 | ₩26,565 | ₩27,019 | ₩26,525 | ₩26,725 | +0.60% | 30.2만 |
|---|
| 2026.02.04 | ₩26,592 | ₩27,219 | ₩26,592 | ₩26,712 | +0.45% | 43.3만 |
|---|
| 2026.02.03 | ₩25,911 | ₩26,605 | ₩25,911 | ₩26,352 | +1.70% | 63.5만 |
|---|
| 2026.02.02 | ₩25,578 | ₩26,205 | ₩25,431 | ₩25,911 | +1.30% | 30.1만 |
|---|
| 2026.01.30 | ₩24,724 | ₩25,418 | ₩24,417 | ₩25,311 | +2.37% | 24.9만 |
|---|
| 2026.01.29 | ₩24,657 | ₩24,817 | ₩24,417 | ₩24,617 | -0.16% | 57.5만 |
|---|
| 2026.01.28 | ₩24,777 | ₩24,844 | ₩24,404 | ₩24,510 | -1.08% | 14.4만 |
|---|
| 2026.01.27 | ₩24,564 | ₩24,831 | ₩24,457 | ₩24,737 | +0.71% | 12.6만 |
|---|
| 2026.01.26 | ₩24,390 | ₩24,764 | ₩24,177 | ₩24,590 | +0.82% | 15.1만 |
|---|
| 2026.01.23 | ₩25,284 | ₩25,551 | ₩24,337 | ₩24,457 | -3.27% | 24.3만 |
|---|
| 2026.01.22 | ₩25,244 | ₩25,871 | ₩25,218 | ₩25,351 | +0.42% | 20.5만 |
|---|
| 2026.01.21 | ₩24,244 | ₩25,444 | ₩24,244 | ₩25,218 | +4.02% | 26만 |
|---|
| 2026.01.20 | ₩24,057 | ₩24,284 | ₩23,950 | ₩23,990 | -0.28% | 13.4만 |
|---|
| 2026.01.16 | ₩24,604 | ₩24,831 | ₩24,324 | ₩24,364 | -0.98% | 16.4만 |
|---|
| 2026.01.15 | ₩24,097 | ₩25,244 | ₩24,043 | ₩24,604 | +2.10% | 14만 |
|---|
| 2026.01.14 | ₩23,723 | ₩24,203 | ₩23,616 | ₩24,110 | +1.63% | 14.6만 |
|---|
| 2026.01.13 | ₩23,830 | ₩23,923 | ₩23,616 | ₩23,723 | -0.45% | 12만 |
|---|
| 2026.01.12 | ₩23,656 | ₩23,910 | ₩23,550 | ₩23,817 | +0.68% | 11.2만 |
|---|
| 2026.01.09 | ₩24,190 | ₩24,337 | ₩23,750 | ₩23,830 | -1.49% | 14.2만 |
|---|
| 2026.01.08 | ₩23,350 | ₩24,377 | ₩23,123 | ₩24,163 | +3.49% | 18.3만 |
|---|
| 2026.01.07 | ₩23,723 | ₩23,723 | ₩23,243 | ₩23,470 | -1.07% | 11만 |
|---|
| 2026.01.06 | ₩23,483 | ₩23,696 | ₩23,390 | ₩23,643 | +0.68% | 12만 |
|---|
| 2026.01.05 | ₩23,203 | ₩24,017 | ₩23,203 | ₩23,630 | +1.84% | 12.7만 |
|---|
| 2026.01.02 | ₩23,630 | ₩23,630 | ₩23,163 | ₩23,229 | -1.69% | 16.8만 |
|---|
| 2025.12.31 | ₩23,656 | ₩23,710 | ₩23,430 | ₩23,590 | -0.28% | 14.9만 |
|---|
| 2025.12.30 | ₩23,790 | ₩24,150 | ₩23,536 | ₩23,576 | -0.90% | 12.4만 |
|---|
| 2025.12.29 | ₩23,937 | ₩24,017 | ₩23,683 | ₩23,777 | -0.67% | 19.9만 |
|---|
| 2025.12.26 | ₩24,043 | ₩24,150 | ₩23,910 | ₩23,937 | -0.44% | 11.9만 |
|---|
| 2025.12.24 | ₩24,057 | ₩24,510 | ₩23,096 | ₩24,083 | +0.11% | 17.4만 |
|---|
| 2025.12.23 | ₩24,217 | ₩24,550 | ₩24,003 | ₩24,057 | -0.66% | 23.5만 |
|---|
| 2025.12.22 | ₩24,724 | ₩24,937 | ₩24,270 | ₩24,310 | -1.67% | 20.4만 |
|---|
| 2025.12.19 | ₩25,031 | ₩25,177 | ₩24,497 | ₩24,724 | -1.23% | 31만 |
|---|
| 2025.12.18 | ₩25,137 | ₩25,338 | ₩24,897 | ₩25,124 | -0.05% | 23.9만 |
|---|
| 2025.12.17 | ₩24,857 | ₩25,284 | ₩24,831 | ₩24,884 | +0.11% | 15.6만 |
|---|
| 2025.12.16 | ₩24,937 | ₩25,111 | ₩24,697 | ₩24,817 | -0.48% | 21.6만 |
|---|
| 2025.12.15 | ₩25,177 | ₩25,271 | ₩24,831 | ₩24,844 | -1.32% | 25.1만 |
|---|
| 2025.12.12 | ₩25,124 | ₩25,124 | ₩24,684 | ₩25,017 | -0.42% | 23.4만 |
|---|
| 2025.12.11 | ₩24,684 | ₩25,644 | ₩24,550 | ₩24,991 | +1.24% | 31만 |
|---|
| 2025.12.10 | ₩23,857 | ₩24,684 | ₩23,817 | ₩24,684 | +3.47% | 25.4만 |
|---|
| 2025.12.09 | ₩23,710 | ₩24,123 | ₩23,710 | ₩23,870 | +0.68% | 13.2만 |
|---|
| 2025.12.08 | ₩23,683 | ₩23,963 | ₩23,656 | ₩23,710 | +0.11% | 13.8만 |
|---|
| 2025.12.05 | ₩23,563 | ₩23,683 | ₩23,443 | ₩23,563 | 0.00% | 15만 |
|---|
| 2025.12.04 | ₩23,510 | ₩23,803 | ₩23,510 | ₩23,590 | +0.34% | 13.4만 |
|---|
| 2025.12.03 | ₩23,390 | ₩23,723 | ₩23,336 | ₩23,656 | +1.14% | 12.7만 |
|---|
| 2025.12.02 | ₩23,683 | ₩23,683 | ₩23,189 | ₩23,269 | -1.75% | 15.8만 |
|---|
| 2025.12.01 | ₩23,029 | ₩23,790 | ₩23,029 | ₩23,443 | +1.80% | 15.3만 |
|---|
| 2025.11.28 | ₩23,590 | ₩23,603 | ₩23,203 | ₩23,310 | -1.19% | 11.4만 |
|---|
| 2025.11.26 | ₩23,203 | ₩23,670 | ₩23,149 | ₩23,590 | +1.67% | 26.6만 |
|---|
| 2025.11.25 | ₩22,336 | ₩23,283 | ₩22,336 | ₩23,269 | +4.18% | 24.6만 |
|---|
| 2025.11.24 | ₩22,082 | ₩22,389 | ₩21,855 | ₩22,189 | +0.48% | 20.7만 |
|---|
| 2025.11.21 | ₩21,508 | ₩22,309 | ₩21,508 | ₩22,122 | +2.85% | 26.4만 |
|---|
| 2025.11.20 | ₩21,482 | ₩21,855 | ₩21,388 | ₩21,455 | -0.12% | 27.1만 |
|---|
| 2025.11.19 | ₩20,921 | ₩21,281 | ₩20,774 | ₩21,228 | +1.47% | 21.2만 |
|---|
| 2025.11.18 | ₩20,721 | ₩20,908 | ₩20,654 | ₩20,748 | +0.13% | 13.1만 |
|---|
| 2025.11.17 | ₩21,295 | ₩21,548 | ₩20,694 | ₩20,734 | -2.63% | 56.5만 |
|---|
| 2025.11.14 | ₩21,535 | ₩21,562 | ₩21,095 | ₩21,348 | -0.87% | 19.6만 |
|---|
| 2025.11.13 | ₩21,575 | ₩21,788 | ₩21,375 | ₩21,522 | -0.25% | 13.3만 |
|---|
| 2025.11.12 | ₩21,869 | ₩22,202 | ₩21,788 | ₩21,828 | -0.18% | 9.9만 |
|---|
| 2025.11.11 | ₩21,748 | ₩21,909 | ₩21,508 | ₩21,895 | +0.67% | 8.4만 |
|---|
| 2025.11.10 | ₩21,562 | ₩21,788 | ₩21,308 | ₩21,642 | +0.37% | 14.6만 |
|---|
| 2025.11.07 | ₩21,268 | ₩21,402 | ₩21,068 | ₩21,388 | +0.56% | 9.9만 |
|---|
| 2025.11.06 | ₩21,548 | ₩21,775 | ₩20,868 | ₩21,281 | -1.24% | 10.2만 |
|---|
| 2025.11.05 | ₩21,081 | ₩21,682 | ₩21,081 | ₩21,615 | +2.53% | 8.9만 |
|---|
| 2025.11.04 | ₩20,814 | ₩21,068 | ₩20,694 | ₩21,041 | +1.09% | 13.9만 |
|---|
| 2025.11.03 | ₩20,828 | ₩21,015 | ₩20,601 | ₩20,935 | +0.51% | 11.1만 |
|---|
| 2025.10.31 | ₩20,748 | ₩20,948 | ₩20,628 | ₩20,828 | +0.39% | 19.2만 |
|---|
| 2025.10.30 | ₩20,748 | ₩21,201 | ₩20,614 | ₩20,708 | -0.19% | 15만 |
|---|
| 2025.10.29 | ₩21,321 | ₩21,482 | ₩20,668 | ₩20,801 | -2.44% | 20만 |
|---|
| 2025.10.28 | ₩20,961 | ₩21,428 | ₩20,814 | ₩21,415 | +2.16% | 13.1만 |
|---|
| 2025.10.27 | ₩21,028 | ₩21,161 | ₩20,814 | ₩20,948 | -0.38% | 12.5만 |
|---|
| 2025.10.24 | ₩21,041 | ₩21,815 | ₩19,921 | ₩21,015 | -0.13% | 26.9만 |
|---|
| 2025.10.23 | ₩21,308 | ₩21,415 | ₩20,734 | ₩21,041 | -1.25% | 16.5만 |
|---|
| 2025.10.22 | ₩21,215 | ₩21,548 | ₩21,121 | ₩21,241 | +0.13% | 15.6만 |
|---|
| 2025.10.21 | ₩21,028 | ₩21,295 | ₩21,015 | ₩21,215 | +0.89% | 8.9만 |
|---|
| 2025.10.20 | ₩20,734 | ₩21,148 | ₩20,614 | ₩21,148 | +1.99% | 11.3만 |
|---|
| 2025.10.17 | ₩20,481 | ₩20,681 | ₩20,307 | ₩20,601 | +0.59% | 14.9만 |
|---|
| 2025.10.16 | ₩21,415 | ₩21,495 | ₩20,174 | ₩20,294 | -5.23% | 14.5만 |
|---|
| 2025.10.15 | ₩22,095 | ₩22,095 | ₩21,388 | ₩21,535 | -2.54% | 9.7만 |
|---|
| 2025.10.14 | ₩20,828 | ₩21,922 | ₩20,828 | ₩21,895 | +5.12% | 15.5만 |
|---|
| 2025.10.13 | ₩21,041 | ₩21,148 | ₩20,614 | ₩21,001 | -0.19% | 9.9만 |
|---|
| 2025.10.10 | ₩21,388 | ₩21,668 | ₩20,668 | ₩20,668 | -3.37% | 11.7만 |
|---|