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 | ₩30,267 | ₩30,294 | ₩29,680 | ₩29,720 | -1.81% | 21.7만 |
| 2026.10.08 | ₩29,893 | ₩30,347 | ₩29,747 | ₩30,134 | +0.80% | 24.5만 |
| 2026.10.07 | ₩29,880 | ₩30,240 | ₩29,693 | ₩29,974 | +0.31% | 26.5만 |
| 2026.10.06 | ₩30,601 | ₩30,801 | ₩30,214 | ₩30,227 | -1.22% | 15만 |
| 2026.10.05 | ₩30,694 | ₩30,694 | ₩30,361 | ₩30,467 | -0.74% | 22.8만 |
| 2026.10.02 | ₩30,641 | ₩30,974 | ₩30,481 | ₩30,694 | +0.17% | 20.1만 |
| 2026.10.01 | ₩29,867 | ₩30,307 | ₩29,320 | ₩30,294 | +1.43% | 27만 |
| 2026.09.30 | ₩30,107 | ₩30,160 | ₩29,667 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,880 |
| -0.75% |
| 23.3만 |
| 2026.09.29 | ₩30,347 | ₩30,481 | ₩29,653 | ₩30,000 | -1.14% | 24.9만 |
|---|
| 2026.09.28 | ₩30,708 | ₩30,721 | ₩30,374 | ₩30,427 | -0.91% | 19.9만 |
|---|
| 2026.09.25 | ₩30,641 | ₩30,948 | ₩30,601 | ₩30,708 | +0.22% | 22.5만 |
|---|
| 2026.09.24 | ₩30,454 | ₩30,667 | ₩30,227 | ₩30,587 | +0.44% | 19.2만 |
|---|
| 2026.09.23 | ₩30,614 | ₩30,761 | ₩30,334 | ₩30,347 | -0.87% | 14.7만 |
|---|
| 2026.09.22 | ₩31,014 | ₩31,401 | ₩30,654 | ₩30,694 | -1.03% | 20.8만 |
|---|
| 2026.09.21 | ₩30,894 | ₩31,201 | ₩30,881 | ₩30,948 | +0.17% | 14.1만 |
|---|
| 2026.09.18 | ₩30,708 | ₩31,068 | ₩30,374 | ₩31,001 | +0.96% | 53.6만 |
|---|
| 2026.09.17 | ₩31,295 | ₩31,415 | ₩30,881 | ₩30,908 | -1.24% | 15.6만 |
|---|
| 2026.09.16 | ₩31,401 | ₩31,442 | ₩30,401 | ₩31,001 | -1.27% | 23.3만 |
|---|
| 2026.09.15 | ₩31,348 | ₩31,642 | ₩31,255 | ₩31,455 | +0.34% | 18.3만 |
|---|
| 2026.09.14 | ₩31,055 | ₩31,602 | ₩31,041 | ₩31,388 | +1.07% | 15.4만 |
|---|
| 2026.09.11 | ₩31,575 | ₩31,615 | ₩31,014 | ₩31,281 | -0.93% | 13.8만 |
|---|
| 2026.09.10 | ₩30,694 | ₩31,241 | ₩30,574 | ₩31,228 | +1.74% | 15.3만 |
|---|
| 2026.09.09 | ₩30,868 | ₩31,068 | ₩30,614 | ₩30,868 | 0.00% | 14.8만 |
|---|
| 2026.09.08 | ₩31,401 | ₩31,401 | ₩30,841 | ₩30,948 | -1.44% | 14.9만 |
|---|
| 2026.09.04 | ₩30,881 | ₩31,548 | ₩30,881 | ₩31,535 | +2.12% | 18.5만 |
|---|
| 2026.09.03 | ₩31,028 | ₩31,308 | ₩31,028 | ₩31,095 | +0.22% | 13.9만 |
|---|
| 2026.09.02 | ₩30,334 | ₩30,988 | ₩30,334 | ₩30,841 | +1.67% | 14만 |
|---|
| 2026.09.01 | ₩30,547 | ₩31,175 | ₩30,107 | ₩30,361 | -0.61% | 16.1만 |
|---|
| 2026.08.31 | ₩30,814 | ₩30,881 | ₩30,467 | ₩30,641 | -0.56% | 18.2만 |
|---|
| 2026.08.28 | ₩30,801 | ₩31,028 | ₩30,788 | ₩30,881 | +0.26% | 17.1만 |
|---|
| 2026.08.27 | ₩30,521 | ₩30,881 | ₩30,414 | ₩30,774 | +0.83% | 15.2만 |
|---|
| 2026.08.26 | ₩30,828 | ₩31,068 | ₩30,681 | ₩30,841 | +0.04% | 12.5만 |
|---|
| 2026.08.25 | ₩31,321 | ₩31,321 | ₩30,748 | ₩30,828 | -1.58% | 10.3만 |
|---|
| 2026.08.24 | ₩31,081 | ₩31,535 | ₩30,974 | ₩31,001 | -0.26% | 13.9만 |
|---|
| 2026.08.21 | ₩31,268 | ₩31,628 | ₩29,240 | ₩31,148 | -0.38% | 23.8만 |
|---|
| 2026.08.20 | ₩30,694 | ₩30,881 | ₩30,361 | ₩30,881 | +0.61% | 18.3만 |
|---|
| 2026.08.19 | ₩31,735 | ₩31,762 | ₩30,721 | ₩30,748 | -3.11% | 21.7만 |
|---|
| 2026.08.18 | ₩31,668 | ₩31,735 | ₩31,348 | ₩31,575 | -0.29% | 15.8만 |
|---|
| 2026.08.17 | ₩31,842 | ₩32,042 | ₩31,495 | ₩31,548 | -0.92% | 14.2만 |
|---|
| 2026.08.14 | ₩31,935 | ₩32,256 | ₩31,882 | ₩31,989 | +0.17% | 17.2만 |
|---|
| 2026.08.13 | ₩32,216 | ₩32,376 | ₩31,895 | ₩31,949 | -0.83% | 16.3만 |
|---|
| 2026.08.12 | ₩31,829 | ₩32,603 | ₩31,829 | ₩32,042 | +0.67% | 17.1만 |
|---|
| 2026.08.11 | ₩31,562 | ₩31,949 | ₩31,535 | ₩31,802 | +0.76% | 18.8만 |
|---|
| 2026.08.10 | ₩31,575 | ₩31,895 | ₩31,268 | ₩31,495 | -0.25% | 20만 |
|---|
| 2026.08.07 | ₩32,069 | ₩32,122 | ₩31,722 | ₩31,815 | -0.79% | 26.1만 |
|---|
| 2026.08.06 | ₩32,816 | ₩32,816 | ₩32,095 | ₩32,176 | -1.95% | 34.7만 |
|---|
| 2026.08.05 | ₩33,030 | ₩33,030 | ₩32,509 | ₩32,522 | -1.54% | 22만 |
|---|
| 2026.08.04 | ₩32,803 | ₩33,150 | ₩32,496 | ₩32,843 | +0.12% | 19.2만 |
|---|
| 2026.08.03 | ₩33,030 | ₩33,216 | ₩32,696 | ₩32,763 | -0.81% | 25.6만 |
|---|
| 2026.07.31 | ₩32,669 | ₩32,843 | ₩32,416 | ₩32,696 | +0.08% | 21.1만 |
|---|
| 2026.07.30 | ₩32,829 | ₩33,123 | ₩32,563 | ₩32,629 | -0.61% | 25.8만 |
|---|
| 2026.07.29 | ₩32,296 | ₩33,043 | ₩32,296 | ₩32,749 | +1.40% | 34만 |
|---|
| 2026.07.28 | ₩31,855 | ₩32,763 | ₩31,855 | ₩32,616 | +2.39% | 19.2만 |
|---|
| 2026.07.27 | ₩32,029 | ₩32,189 | ₩31,722 | ₩31,895 | -0.42% | 30.1만 |
|---|
| 2026.07.24 | ₩30,788 | ₩31,922 | ₩30,027 | ₩31,508 | +2.34% | 27.4만 |
|---|
| 2026.07.23 | ₩30,107 | ₩30,601 | ₩29,974 | ₩30,561 | +1.51% | 25.6만 |
|---|
| 2026.07.22 | ₩30,788 | ₩31,014 | ₩29,867 | ₩30,521 | -0.87% | 20.3만 |
|---|
| 2026.07.21 | ₩30,694 | ₩30,921 | ₩30,427 | ₩30,854 | +0.52% | 17.2만 |
|---|
| 2026.07.20 | ₩30,894 | ₩31,255 | ₩30,574 | ₩30,708 | -0.60% | 17.3만 |
|---|
| 2026.07.17 | ₩31,228 | ₩31,508 | ₩30,654 | ₩30,934 | -0.94% | 19.7만 |
|---|
| 2026.07.16 | ₩30,708 | ₩31,602 | ₩30,708 | ₩31,522 | +2.65% | 25.3만 |
|---|
| 2026.07.15 | ₩30,227 | ₩30,841 | ₩30,227 | ₩30,721 | +1.63% | 14.4만 |
|---|
| 2026.07.14 | ₩30,347 | ₩30,521 | ₩29,987 | ₩30,214 | -0.44% | 12.6만 |
|---|
| 2026.07.13 | ₩30,347 | ₩30,627 | ₩29,934 | ₩30,174 | -0.57% | 17.8만 |
|---|
| 2026.07.10 | ₩29,867 | ₩30,401 | ₩29,693 | ₩30,214 | +1.16% | 15.8만 |
|---|
| 2026.07.09 | ₩29,813 | ₩29,960 | ₩29,653 | ₩29,934 | +0.40% | 17.6만 |
|---|
| 2026.07.08 | ₩30,040 | ₩30,187 | ₩29,440 | ₩29,653 | -1.29% | 22.4만 |
|---|
| 2026.07.07 | ₩30,547 | ₩30,814 | ₩30,160 | ₩30,160 | -1.27% | 16.7만 |
|---|
| 2026.07.06 | ₩30,561 | ₩31,014 | ₩30,387 | ₩30,534 | -0.09% | 19.7만 |
|---|
| 2026.07.02 | ₩31,281 | ₩31,468 | ₩30,627 | ₩30,734 | -1.75% | 19.8만 |
|---|
| 2026.07.01 | ₩30,561 | ₩31,468 | ₩30,561 | ₩31,228 | +2.18% | 17.8만 |
|---|
| 2026.06.30 | ₩30,761 | ₩30,788 | ₩29,867 | ₩30,627 | -0.43% | 14.4만 |
|---|
| 2026.06.29 | ₩31,068 | ₩31,068 | ₩30,507 | ₩30,721 | -1.12% | 24.8만 |
|---|
| 2026.06.26 | ₩30,614 | ₩31,295 | ₩30,494 | ₩31,081 | +1.53% | 106.2만 |
|---|
| 2026.06.25 | ₩30,307 | ₩30,561 | ₩30,120 | ₩30,427 | +0.40% | 18.6만 |
|---|
| 2026.06.24 | ₩30,107 | ₩30,467 | ₩29,893 | ₩30,267 | +0.53% | 22.1만 |
|---|
| 2026.06.23 | ₩29,533 | ₩30,067 | ₩29,360 | ₩30,000 | +1.58% | 18.6만 |
|---|
| 2026.06.22 | ₩29,306 | ₩29,867 | ₩29,306 | ₩29,453 | +0.50% | 16.9만 |
|---|
| 2026.06.18 | ₩29,386 | ₩29,680 | ₩29,026 | ₩29,306 | -0.27% | 28.9만 |
|---|
| 2026.06.17 | ₩29,587 | ₩29,960 | ₩28,759 | ₩29,013 | -1.94% | 22.5만 |
|---|
| 2026.06.16 | ₩29,960 | ₩30,280 | ₩29,266 | ₩29,587 | -1.25% | 33만 |
|---|
| 2026.06.15 | ₩30,854 | ₩30,854 | ₩29,680 | ₩29,787 | -3.46% | 23.9만 |
|---|
| 2026.06.12 | ₩29,907 | ₩30,507 | ₩29,907 | ₩30,441 | +1.78% | 23.4만 |
|---|
| 2026.06.11 | ₩29,627 | ₩29,987 | ₩29,293 | ₩29,733 | +0.36% | 23.9만 |
|---|
| 2026.06.10 | ₩29,213 | ₩29,667 | ₩29,093 | ₩29,533 | +1.10% | 25.5만 |
|---|
| 2026.06.09 | ₩28,626 | ₩29,346 | ₩28,425 | ₩28,919 | +1.03% | 21.3만 |
|---|
| 2026.06.08 | ₩28,132 | ₩28,732 | ₩28,105 | ₩28,532 | +1.42% | 20만 |
|---|
| 2026.06.05 | ₩27,718 | ₩28,252 | ₩27,718 | ₩28,012 | +1.06% | 22.6만 |
|---|
| 2026.06.04 | ₩27,038 | ₩27,825 | ₩26,958 | ₩27,718 | +2.52% | 22.1만 |
|---|
| 2026.06.03 | ₩27,531 | ₩27,651 | ₩26,664 | ₩26,677 | -3.10% | 17.9만 |
|---|
| 2026.06.02 | ₩26,958 | ₩27,892 | ₩26,958 | ₩27,825 | +3.22% | 22.5만 |
|---|
| 2026.06.01 | ₩27,278 | ₩27,571 | ₩26,851 | ₩27,211 | -0.24% | 21.3만 |
|---|
| 2026.05.29 | ₩27,411 | ₩27,732 | ₩27,211 | ₩27,571 | +0.58% | 18.4만 |
|---|
| 2026.05.28 | ₩27,091 | ₩27,571 | ₩26,704 | ₩27,545 | +1.67% | 14.8만 |
|---|
| 2026.05.27 | ₩27,358 | ₩27,611 | ₩27,078 | ₩27,224 | -0.49% | 12.7만 |
|---|
| 2026.05.26 | ₩27,104 | ₩27,545 | ₩26,944 | ₩27,318 | +0.79% | 17만 |
|---|
| 2026.05.22 | ₩26,691 | ₩27,611 | ₩26,677 | ₩26,984 | +1.10% | 25.4만 |
|---|
| 2026.05.21 | ₩26,037 | ₩26,651 | ₩25,436 | ₩26,624 | +2.26% | 22.7만 |
|---|
| 2026.05.20 | ₩25,556 | ₩26,330 | ₩25,556 | ₩26,290 | +2.87% | 17.3만 |
|---|
| 2026.05.19 | ₩25,610 | ₩25,877 | ₩25,343 | ₩25,556 | -0.21% | 10.7만 |
|---|
| 2026.05.18 | ₩25,503 | ₩26,010 | ₩23,901 | ₩25,783 | +1.10% | 11.5만 |
|---|
| 2026.05.15 | ₩25,823 | ₩26,250 | ₩25,343 | ₩25,423 | -1.55% | 26.5만 |
|---|
| 2026.05.14 | ₩25,796 | ₩26,277 | ₩25,796 | ₩25,957 | +0.62% | 12.9만 |
|---|
| 2026.05.13 | ₩25,756 | ₩26,037 | ₩25,596 | ₩25,650 | -0.41% | 20.9만 |
|---|
| 2026.05.12 | ₩25,783 | ₩25,997 | ₩25,329 | ₩25,970 | +0.72% | 18.3만 |
|---|
| 2026.05.11 | ₩26,570 | ₩26,584 | ₩25,743 | ₩25,903 | -2.51% | 18.1만 |
|---|
| 2026.05.08 | ₩26,370 | ₩26,691 | ₩26,117 | ₩26,317 | -0.20% | 12.6만 |
|---|
| 2026.05.07 | ₩26,397 | ₩26,570 | ₩26,250 | ₩26,370 | -0.10% | 12.6만 |
|---|
| 2026.05.06 | ₩26,317 | ₩26,490 | ₩26,130 | ₩26,357 | +0.15% | 13.6만 |
|---|
| 2026.05.05 | ₩25,823 | ₩26,290 | ₩25,530 | ₩26,130 | +1.19% | 12.1만 |
|---|
| 2026.05.04 | ₩25,877 | ₩26,330 | ₩25,663 | ₩25,730 | -0.57% | 16.8만 |
|---|
| 2026.05.01 | ₩25,743 | ₩26,157 | ₩25,409 | ₩26,023 | +1.09% | 19.4만 |
|---|
| 2026.04.30 | ₩25,556 | ₩25,970 | ₩25,516 | ₩25,756 | +0.78% | 19.7만 |
|---|
| 2026.04.29 | ₩26,090 | ₩26,530 | ₩25,449 | ₩25,516 | -2.20% | 25.6만 |
|---|
| 2026.04.28 | ₩25,810 | ₩26,143 | ₩25,756 | ₩26,117 | +1.19% | 25.3만 |
|---|
| 2026.04.27 | ₩25,463 | ₩25,943 | ₩25,423 | ₩25,610 | +0.58% | 30.7만 |
|---|
| 2026.04.24 | ₩25,449 | ₩25,917 | ₩25,196 | ₩25,490 | +0.16% | 35.4만 |
|---|
| 2026.04.23 | ₩25,623 | ₩25,863 | ₩25,396 | ₩25,690 | +0.26% | 22.9만 |
|---|
| 2026.04.22 | ₩25,423 | ₩25,770 | ₩25,196 | ₩25,596 | +0.68% | 23.8만 |
|---|
| 2026.04.21 | ₩26,117 | ₩26,264 | ₩25,329 | ₩25,383 | -2.81% | 25.6만 |
|---|
| 2026.04.20 | ₩26,530 | ₩26,757 | ₩26,117 | ₩26,197 | -1.26% | 28.7만 |
|---|
| 2026.04.17 | ₩26,157 | ₩27,064 | ₩26,010 | ₩26,664 | +1.94% | 26만 |
|---|
| 2026.04.16 | ₩25,863 | ₩26,050 | ₩25,623 | ₩25,863 | 0.00% | 30.9만 |
|---|
| 2026.04.15 | ₩25,743 | ₩26,023 | ₩25,449 | ₩25,930 | +0.73% | 17.8만 |
|---|
| 2026.04.14 | ₩25,796 | ₩25,917 | ₩25,289 | ₩25,756 | -0.16% | 18만 |
|---|
| 2026.04.13 | ₩25,997 | ₩25,997 | ₩25,570 | ₩25,877 | -0.46% | 19.8만 |
|---|
| 2026.04.10 | ₩26,130 | ₩26,397 | ₩25,703 | ₩26,063 | -0.26% | 19.1만 |
|---|
| 2026.04.09 | ₩25,530 | ₩26,170 | ₩25,289 | ₩26,157 | +2.46% | 23.7만 |
|---|
| 2026.04.08 | ₩26,290 | ₩26,651 | ₩26,117 | ₩26,370 | +0.30% | 28.1만 |
|---|
| 2026.04.07 | ₩25,516 | ₩25,716 | ₩25,396 | ₩25,623 | +0.42% | 34.7만 |
|---|
| 2026.04.06 | ₩25,169 | ₩25,690 | ₩25,089 | ₩25,583 | +1.64% | 16.2만 |
|---|
| 2026.04.02 | ₩24,689 | ₩25,236 | ₩24,595 | ₩25,169 | +1.95% | 48.6만 |
|---|
| 2026.04.01 | ₩24,929 | ₩25,449 | ₩24,929 | ₩25,076 | +0.59% | 30.1만 |
|---|
| 2026.03.31 | ₩24,796 | ₩25,009 | ₩24,409 | ₩24,929 | +0.54% | 24.7만 |
|---|
| 2026.03.30 | ₩24,422 | ₩24,515 | ₩24,195 | ₩24,449 | +0.11% | 25.3만 |
|---|
| 2026.03.27 | ₩24,235 | ₩24,422 | ₩23,995 | ₩24,155 | -0.33% | 16만 |
|---|
| 2026.03.26 | ₩24,195 | ₩24,675 | ₩24,195 | ₩24,489 | +1.21% | 31.4만 |
|---|
| 2026.03.25 | ₩24,609 | ₩24,782 | ₩24,302 | ₩24,449 | -0.65% | 19.5만 |
|---|
| 2026.03.24 | ₩23,915 | ₩24,796 | ₩23,755 | ₩24,409 | +2.06% | 25.4만 |
|---|
| 2026.03.23 | ₩24,355 | ₩24,689 | ₩24,075 | ₩24,208 | -0.60% | 40.6만 |
|---|
| 2026.03.20 | ₩23,875 | ₩24,008 | ₩23,541 | ₩23,688 | -0.78% | 49.9만 |
|---|
| 2026.03.19 | ₩23,194 | ₩24,062 | ₩23,181 | ₩23,875 | +2.93% | 30.9만 |
|---|
| 2026.03.18 | ₩23,661 | ₩24,088 | ₩23,207 | ₩23,328 | -1.41% | 28.1만 |
|---|
| 2026.03.17 | ₩23,955 | ₩24,275 | ₩23,514 | ₩23,755 | -0.84% | 19.6만 |
|---|
| 2026.03.16 | ₩23,901 | ₩24,155 | ₩23,688 | ₩23,755 | -0.61% | 17.6만 |
|---|
| 2026.03.13 | ₩23,835 | ₩23,968 | ₩23,394 | ₩23,648 | -0.78% | 21.2만 |
|---|
| 2026.03.12 | ₩23,154 | ₩23,728 | ₩23,101 | ₩23,661 | +2.19% | 23만 |
|---|
| 2026.03.11 | ₩23,795 | ₩24,222 | ₩23,474 | ₩23,648 | -0.62% | 17만 |
|---|
| 2026.03.10 | ₩23,808 | ₩24,582 | ₩23,688 | ₩23,995 | +0.78% | 25.5만 |
|---|
| 2026.03.09 | ₩23,635 | ₩24,008 | ₩23,021 | ₩23,915 | +1.19% | 28.5만 |
|---|
| 2026.03.06 | ₩23,408 | ₩24,035 | ₩23,154 | ₩24,008 | +2.57% | 27.6만 |
|---|
| 2026.03.05 | ₩24,328 | ₩24,595 | ₩23,808 | ₩24,115 | -0.88% | 25.6만 |
|---|
| 2026.03.04 | ₩24,822 | ₩24,942 | ₩24,635 | ₩24,662 | -0.65% | 17.8만 |
|---|
| 2026.03.03 | ₩24,529 | ₩24,902 | ₩24,208 | ₩24,836 | +1.25% | 23.7만 |
|---|
| 2026.03.02 | ₩24,435 | ₩25,263 | ₩24,395 | ₩25,076 | +2.62% | 16.7만 |
|---|
| 2026.02.27 | ₩25,516 | ₩25,516 | ₩24,702 | ₩24,796 | -2.82% | 26.1만 |
|---|
| 2026.02.26 | ₩26,090 | ₩26,410 | ₩25,423 | ₩25,917 | -0.66% | 18.9만 |
|---|
| 2026.02.25 | ₩25,249 | ₩25,970 | ₩25,236 | ₩25,903 | +2.59% | 17.6만 |
|---|
| 2026.02.24 | ₩25,129 | ₩25,289 | ₩24,836 | ₩25,089 | -0.16% | 15.5만 |
|---|
| 2026.02.23 | ₩26,304 | ₩26,424 | ₩24,836 | ₩25,129 | -4.46% | 23.3만 |
|---|
| 2026.02.20 | ₩26,103 | ₩26,304 | ₩25,863 | ₩26,304 | +0.77% | 19.4만 |
|---|
| 2026.02.19 | ₩26,023 | ₩26,237 | ₩25,770 | ₩26,077 | +0.21% | 21.5만 |
|---|
| 2026.02.18 | ₩26,731 | ₩27,264 | ₩26,090 | ₩26,224 | -1.90% | 21.3만 |
|---|
| 2026.02.17 | ₩26,450 | ₩26,931 | ₩26,317 | ₩26,811 | +1.36% | 20.2만 |
|---|
| 2026.02.13 | ₩26,237 | ₩26,570 | ₩25,917 | ₩26,410 | +0.66% | 19.7만 |
|---|
| 2026.02.12 | ₩26,624 | ₩26,811 | ₩25,770 | ₩26,264 | -1.35% | 22.7만 |
|---|
| 2026.02.11 | ₩27,051 | ₩27,331 | ₩26,277 | ₩26,357 | -2.57% | 17.7만 |
|---|
| 2026.02.10 | ₩27,224 | ₩27,331 | ₩26,597 | ₩26,944 | -1.03% | 22.9만 |
|---|
| 2026.02.09 | ₩27,238 | ₩27,598 | ₩27,024 | ₩27,198 | -0.15% | 43만 |
|---|
| 2026.02.06 | ₩26,971 | ₩27,358 | ₩26,837 | ₩27,131 | +0.59% | 48.7만 |
|---|
| 2026.02.05 | ₩26,570 | ₩27,024 | ₩26,530 | ₩26,731 | +0.60% | 30.2만 |
|---|
| 2026.02.04 | ₩26,597 | ₩27,224 | ₩26,597 | ₩26,717 | +0.45% | 43.3만 |
|---|
| 2026.02.03 | ₩25,917 | ₩26,611 | ₩25,917 | ₩26,357 | +1.70% | 63.5만 |
|---|
| 2026.02.02 | ₩25,583 | ₩26,210 | ₩25,436 | ₩25,917 | +1.30% | 30.1만 |
|---|
| 2026.01.30 | ₩24,729 | ₩25,423 | ₩24,422 | ₩25,316 | +2.37% | 24.9만 |
|---|
| 2026.01.29 | ₩24,662 | ₩24,822 | ₩24,422 | ₩24,622 | -0.16% | 57.5만 |
|---|
| 2026.01.28 | ₩24,782 | ₩24,849 | ₩24,409 | ₩24,515 | -1.08% | 14.4만 |
|---|
| 2026.01.27 | ₩24,569 | ₩24,836 | ₩24,462 | ₩24,742 | +0.71% | 12.6만 |
|---|
| 2026.01.26 | ₩24,395 | ₩24,769 | ₩24,182 | ₩24,595 | +0.82% | 15.1만 |
|---|
| 2026.01.23 | ₩25,289 | ₩25,556 | ₩24,342 | ₩24,462 | -3.27% | 24.3만 |
|---|
| 2026.01.22 | ₩25,249 | ₩25,877 | ₩25,223 | ₩25,356 | +0.42% | 20.5만 |
|---|
| 2026.01.21 | ₩24,248 | ₩25,449 | ₩24,248 | ₩25,223 | +4.02% | 26만 |
|---|
| 2026.01.20 | ₩24,062 | ₩24,288 | ₩23,955 | ₩23,995 | -0.28% | 13.4만 |
|---|
| 2026.01.16 | ₩24,609 | ₩24,836 | ₩24,328 | ₩24,369 | -0.98% | 16.4만 |
|---|
| 2026.01.15 | ₩24,102 | ₩25,249 | ₩24,048 | ₩24,609 | +2.10% | 14만 |
|---|
| 2026.01.14 | ₩23,728 | ₩24,208 | ₩23,621 | ₩24,115 | +1.63% | 14.6만 |
|---|
| 2026.01.13 | ₩23,835 | ₩23,928 | ₩23,621 | ₩23,728 | -0.45% | 12만 |
|---|
| 2026.01.12 | ₩23,661 | ₩23,915 | ₩23,554 | ₩23,821 | +0.68% | 11.2만 |
|---|
| 2026.01.09 | ₩24,195 | ₩24,342 | ₩23,755 | ₩23,835 | -1.49% | 14.2만 |
|---|
| 2026.01.08 | ₩23,354 | ₩24,382 | ₩23,127 | ₩24,168 | +3.49% | 18.3만 |
|---|
| 2026.01.07 | ₩23,728 | ₩23,728 | ₩23,248 | ₩23,474 | -1.07% | 11만 |
|---|
| 2026.01.06 | ₩23,488 | ₩23,701 | ₩23,394 | ₩23,648 | +0.68% | 12만 |
|---|
| 2026.01.05 | ₩23,207 | ₩24,022 | ₩23,207 | ₩23,635 | +1.84% | 12.7만 |
|---|
| 2026.01.02 | ₩23,635 | ₩23,635 | ₩23,167 | ₩23,234 | -1.69% | 16.8만 |
|---|
| 2025.12.31 | ₩23,661 | ₩23,715 | ₩23,434 | ₩23,594 | -0.28% | 14.9만 |
|---|
| 2025.12.30 | ₩23,795 | ₩24,155 | ₩23,541 | ₩23,581 | -0.90% | 12.4만 |
|---|
| 2025.12.29 | ₩23,941 | ₩24,022 | ₩23,688 | ₩23,781 | -0.67% | 19.9만 |
|---|
| 2025.12.26 | ₩24,048 | ₩24,155 | ₩23,915 | ₩23,941 | -0.44% | 11.9만 |
|---|
| 2025.12.24 | ₩24,062 | ₩24,515 | ₩23,101 | ₩24,088 | +0.11% | 17.4만 |
|---|
| 2025.12.23 | ₩24,222 | ₩24,555 | ₩24,008 | ₩24,062 | -0.66% | 23.5만 |
|---|
| 2025.12.22 | ₩24,729 | ₩24,942 | ₩24,275 | ₩24,315 | -1.67% | 20.4만 |
|---|
| 2025.12.19 | ₩25,036 | ₩25,183 | ₩24,502 | ₩24,729 | -1.23% | 31만 |
|---|
| 2025.12.18 | ₩25,143 | ₩25,343 | ₩24,902 | ₩25,129 | -0.05% | 23.9만 |
|---|
| 2025.12.17 | ₩24,862 | ₩25,289 | ₩24,836 | ₩24,889 | +0.11% | 15.6만 |
|---|
| 2025.12.16 | ₩24,942 | ₩25,116 | ₩24,702 | ₩24,822 | -0.48% | 21.6만 |
|---|
| 2025.12.15 | ₩25,183 | ₩25,276 | ₩24,836 | ₩24,849 | -1.32% | 25.1만 |
|---|
| 2025.12.12 | ₩25,129 | ₩25,129 | ₩24,689 | ₩25,022 | -0.42% | 23.4만 |
|---|
| 2025.12.11 | ₩24,689 | ₩25,650 | ₩24,555 | ₩24,996 | +1.24% | 31만 |
|---|
| 2025.12.10 | ₩23,861 | ₩24,689 | ₩23,821 | ₩24,689 | +3.47% | 25.4만 |
|---|
| 2025.12.09 | ₩23,715 | ₩24,128 | ₩23,715 | ₩23,875 | +0.68% | 13.2만 |
|---|
| 2025.12.08 | ₩23,688 | ₩23,968 | ₩23,661 | ₩23,715 | +0.11% | 13.8만 |
|---|
| 2025.12.05 | ₩23,568 | ₩23,688 | ₩23,448 | ₩23,568 | 0.00% | 15만 |
|---|
| 2025.12.04 | ₩23,514 | ₩23,808 | ₩23,514 | ₩23,594 | +0.34% | 13.4만 |
|---|
| 2025.12.03 | ₩23,394 | ₩23,728 | ₩23,341 | ₩23,661 | +1.14% | 12.7만 |
|---|
| 2025.12.02 | ₩23,688 | ₩23,688 | ₩23,194 | ₩23,274 | -1.75% | 15.8만 |
|---|
| 2025.12.01 | ₩23,034 | ₩23,795 | ₩23,034 | ₩23,448 | +1.80% | 15.3만 |
|---|
| 2025.11.28 | ₩23,594 | ₩23,608 | ₩23,207 | ₩23,314 | -1.19% | 11.4만 |
|---|
| 2025.11.26 | ₩23,207 | ₩23,675 | ₩23,154 | ₩23,594 | +1.67% | 26.6만 |
|---|
| 2025.11.25 | ₩22,340 | ₩23,288 | ₩22,340 | ₩23,274 | +4.18% | 24.6만 |
|---|
| 2025.11.24 | ₩22,086 | ₩22,393 | ₩21,860 | ₩22,193 | +0.48% | 20.7만 |
|---|
| 2025.11.21 | ₩21,513 | ₩22,313 | ₩21,513 | ₩22,127 | +2.85% | 26.4만 |
|---|
| 2025.11.20 | ₩21,486 | ₩21,860 | ₩21,393 | ₩21,459 | -0.12% | 27.1만 |
|---|
| 2025.11.19 | ₩20,925 | ₩21,286 | ₩20,779 | ₩21,232 | +1.47% | 21.2만 |
|---|
| 2025.11.18 | ₩20,725 | ₩20,912 | ₩20,659 | ₩20,752 | +0.13% | 13.1만 |
|---|
| 2025.11.17 | ₩21,299 | ₩21,553 | ₩20,699 | ₩20,739 | -2.63% | 56.5만 |
|---|
| 2025.11.14 | ₩21,539 | ₩21,566 | ₩21,099 | ₩21,352 | -0.87% | 19.6만 |
|---|
| 2025.11.13 | ₩21,579 | ₩21,793 | ₩21,379 | ₩21,526 | -0.25% | 13.3만 |
|---|
| 2025.11.12 | ₩21,873 | ₩22,207 | ₩21,793 | ₩21,833 | -0.18% | 9.9만 |
|---|
| 2025.11.11 | ₩21,753 | ₩21,913 | ₩21,513 | ₩21,900 | +0.67% | 8.4만 |
|---|
| 2025.11.10 | ₩21,566 | ₩21,793 | ₩21,312 | ₩21,646 | +0.37% | 14.6만 |
|---|
| 2025.11.07 | ₩21,272 | ₩21,406 | ₩21,072 | ₩21,393 | +0.56% | 9.9만 |
|---|
| 2025.11.06 | ₩21,553 | ₩21,780 | ₩20,872 | ₩21,286 | -1.24% | 10.2만 |
|---|
| 2025.11.05 | ₩21,086 | ₩21,686 | ₩21,086 | ₩21,619 | +2.53% | 8.9만 |
|---|
| 2025.11.04 | ₩20,819 | ₩21,072 | ₩20,699 | ₩21,046 | +1.09% | 13.9만 |
|---|
| 2025.11.03 | ₩20,832 | ₩21,019 | ₩20,605 | ₩20,939 | +0.51% | 11.1만 |
|---|
| 2025.10.31 | ₩20,752 | ₩20,952 | ₩20,632 | ₩20,832 | +0.39% | 19.2만 |
|---|
| 2025.10.30 | ₩20,752 | ₩21,206 | ₩20,618 | ₩20,712 | -0.19% | 15만 |
|---|
| 2025.10.29 | ₩21,326 | ₩21,486 | ₩20,672 | ₩20,805 | -2.44% | 20만 |
|---|
| 2025.10.28 | ₩20,965 | ₩21,433 | ₩20,819 | ₩21,419 | +2.16% | 13.1만 |
|---|
| 2025.10.27 | ₩21,032 | ₩21,166 | ₩20,819 | ₩20,952 | -0.38% | 12.5만 |
|---|
| 2025.10.24 | ₩21,046 | ₩21,820 | ₩19,925 | ₩21,019 | -0.13% | 26.9만 |
|---|
| 2025.10.23 | ₩21,312 | ₩21,419 | ₩20,739 | ₩21,046 | -1.25% | 16.5만 |
|---|
| 2025.10.22 | ₩21,219 | ₩21,553 | ₩21,126 | ₩21,246 | +0.13% | 15.6만 |
|---|
| 2025.10.21 | ₩21,032 | ₩21,299 | ₩21,019 | ₩21,219 | +0.89% | 8.9만 |
|---|
| 2025.10.20 | ₩20,739 | ₩21,152 | ₩20,618 | ₩21,152 | +1.99% | 11.3만 |
|---|
| 2025.10.17 | ₩20,485 | ₩20,685 | ₩20,312 | ₩20,605 | +0.59% | 14.9만 |
|---|
| 2025.10.16 | ₩21,419 | ₩21,499 | ₩20,178 | ₩20,298 | -5.23% | 14.5만 |
|---|
| 2025.10.15 | ₩22,100 | ₩22,100 | ₩21,393 | ₩21,539 | -2.54% | 9.7만 |
|---|
| 2025.10.14 | ₩20,832 | ₩21,926 | ₩20,832 | ₩21,900 | +5.12% | 15.5만 |
|---|
| 2025.10.13 | ₩21,046 | ₩21,152 | ₩20,618 | ₩21,006 | -0.19% | 9.9만 |
|---|
| 2025.10.10 | ₩21,393 | ₩21,673 | ₩20,672 | ₩20,672 | -3.37% | 11.7만 |
|---|