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 | ₩29,888 | ₩30,342 | ₩29,741 | ₩30,128 | +0.80% | 24.5만 |
| 2026.10.07 | ₩29,875 | ₩30,235 | ₩29,688 | ₩29,968 | +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 | ₩30,355 | ₩30,462 | -0.74% | 22.8만 |
| 2026.10.02 | ₩30,635 | ₩30,969 | ₩30,475 | ₩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 | ₩30,155 | ₩29,661 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,875 |
| -0.75% |
| 23.3만 |
| 2026.09.29 | ₩30,342 | ₩30,475 | ₩29,648 | ₩29,995 | -1.14% | 24.9만 |
|---|
| 2026.09.28 | ₩30,702 | ₩30,715 | ₩30,368 | ₩30,422 | -0.91% | 19.9만 |
|---|
| 2026.09.25 | ₩30,635 | ₩30,942 | ₩30,595 | ₩30,702 | +0.22% | 22.5만 |
|---|
| 2026.09.24 | ₩30,448 | ₩30,662 | ₩30,221 | ₩30,582 | +0.44% | 19.2만 |
|---|
| 2026.09.23 | ₩30,608 | ₩30,755 | ₩30,328 | ₩30,342 | -0.87% | 14.7만 |
|---|
| 2026.09.22 | ₩31,009 | ₩31,396 | ₩30,648 | ₩30,688 | -1.03% | 20.8만 |
|---|
| 2026.09.21 | ₩30,889 | ₩31,195 | ₩30,875 | ₩30,942 | +0.17% | 14.1만 |
|---|
| 2026.09.18 | ₩30,702 | ₩31,062 | ₩30,368 | ₩30,995 | +0.96% | 53.6만 |
|---|
| 2026.09.17 | ₩31,289 | ₩31,409 | ₩30,875 | ₩30,902 | -1.24% | 15.6만 |
|---|
| 2026.09.16 | ₩31,396 | ₩31,436 | ₩30,395 | ₩30,995 | -1.27% | 23.3만 |
|---|
| 2026.09.15 | ₩31,342 | ₩31,636 | ₩31,249 | ₩31,449 | +0.34% | 18.3만 |
|---|
| 2026.09.14 | ₩31,049 | ₩31,596 | ₩31,035 | ₩31,382 | +1.07% | 15.4만 |
|---|
| 2026.09.11 | ₩31,569 | ₩31,609 | ₩31,009 | ₩31,276 | -0.93% | 13.8만 |
|---|
| 2026.09.10 | ₩30,688 | ₩31,235 | ₩30,568 | ₩31,222 | +1.74% | 15.3만 |
|---|
| 2026.09.09 | ₩30,862 | ₩31,062 | ₩30,608 | ₩30,862 | 0.00% | 14.8만 |
|---|
| 2026.09.08 | ₩31,396 | ₩31,396 | ₩30,835 | ₩30,942 | -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 | ₩31,089 | +0.22% | 13.9만 |
|---|
| 2026.09.02 | ₩30,328 | ₩30,982 | ₩30,328 | ₩30,835 | +1.67% | 14만 |
|---|
| 2026.09.01 | ₩30,542 | ₩31,169 | ₩30,101 | ₩30,355 | -0.61% | 16.1만 |
|---|
| 2026.08.31 | ₩30,809 | ₩30,875 | ₩30,462 | ₩30,635 | -0.56% | 18.2만 |
|---|
| 2026.08.28 | ₩30,795 | ₩31,022 | ₩30,782 | ₩30,875 | +0.26% | 17.1만 |
|---|
| 2026.08.27 | ₩30,515 | ₩30,875 | ₩30,408 | ₩30,768 | +0.83% | 15.2만 |
|---|
| 2026.08.26 | ₩30,822 | ₩31,062 | ₩30,675 | ₩30,835 | +0.04% | 12.5만 |
|---|
| 2026.08.25 | ₩31,316 | ₩31,316 | ₩30,742 | ₩30,822 | -1.58% | 10.3만 |
|---|
| 2026.08.24 | ₩31,075 | ₩31,529 | ₩30,969 | ₩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 | ₩30,355 | ₩30,875 | +0.61% | 18.3만 |
|---|
| 2026.08.19 | ₩31,729 | ₩31,756 | ₩30,715 | ₩30,742 | -3.11% | 21.7만 |
|---|
| 2026.08.18 | ₩31,662 | ₩31,729 | ₩31,342 | ₩31,569 | -0.29% | 15.8만 |
|---|
| 2026.08.17 | ₩31,836 | ₩32,036 | ₩31,489 | ₩31,542 | -0.92% | 14.2만 |
|---|
| 2026.08.14 | ₩31,929 | ₩32,250 | ₩31,876 | ₩31,983 | +0.17% | 17.2만 |
|---|
| 2026.08.13 | ₩32,210 | ₩32,370 | ₩31,889 | ₩31,943 | -0.83% | 16.3만 |
|---|
| 2026.08.12 | ₩31,823 | ₩32,596 | ₩31,823 | ₩32,036 | +0.67% | 17.1만 |
|---|
| 2026.08.11 | ₩31,556 | ₩31,943 | ₩31,529 | ₩31,796 | +0.76% | 18.8만 |
|---|
| 2026.08.10 | ₩31,569 | ₩31,889 | ₩31,262 | ₩31,489 | -0.25% | 20만 |
|---|
| 2026.08.07 | ₩32,063 | ₩32,116 | ₩31,716 | ₩31,809 | -0.79% | 26.1만 |
|---|
| 2026.08.06 | ₩32,810 | ₩32,810 | ₩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 | ₩32,797 | ₩33,144 | ₩32,490 | ₩32,837 | +0.12% | 19.2만 |
|---|
| 2026.08.03 | ₩33,023 | ₩33,210 | ₩32,690 | ₩32,757 | -0.81% | 25.6만 |
|---|
| 2026.07.31 | ₩32,663 | ₩32,837 | ₩32,410 | ₩32,690 | +0.08% | 21.1만 |
|---|
| 2026.07.30 | ₩32,823 | ₩33,117 | ₩32,556 | ₩32,623 | -0.61% | 25.8만 |
|---|
| 2026.07.29 | ₩32,290 | ₩33,037 | ₩32,290 | ₩32,743 | +1.40% | 34만 |
|---|
| 2026.07.28 | ₩31,849 | ₩32,757 | ₩31,849 | ₩32,610 | +2.39% | 19.2만 |
|---|
| 2026.07.27 | ₩32,023 | ₩32,183 | ₩31,716 | ₩31,889 | -0.42% | 30.1만 |
|---|
| 2026.07.24 | ₩30,782 | ₩31,916 | ₩30,021 | ₩31,502 | +2.34% | 27.4만 |
|---|
| 2026.07.23 | ₩30,101 | ₩30,595 | ₩29,968 | ₩30,555 | +1.51% | 25.6만 |
|---|
| 2026.07.22 | ₩30,782 | ₩31,009 | ₩29,861 | ₩30,515 | -0.87% | 20.3만 |
|---|
| 2026.07.21 | ₩30,688 | ₩30,915 | ₩30,422 | ₩30,849 | +0.52% | 17.2만 |
|---|
| 2026.07.20 | ₩30,889 | ₩31,249 | ₩30,568 | ₩30,702 | -0.60% | 17.3만 |
|---|
| 2026.07.17 | ₩31,222 | ₩31,502 | ₩30,648 | ₩30,929 | -0.94% | 19.7만 |
|---|
| 2026.07.16 | ₩30,702 | ₩31,596 | ₩30,702 | ₩31,516 | +2.65% | 25.3만 |
|---|
| 2026.07.15 | ₩30,221 | ₩30,835 | ₩30,221 | ₩30,715 | +1.63% | 14.4만 |
|---|
| 2026.07.14 | ₩30,342 | ₩30,515 | ₩29,981 | ₩30,208 | -0.44% | 12.6만 |
|---|
| 2026.07.13 | ₩30,342 | ₩30,622 | ₩29,928 | ₩30,168 | -0.57% | 17.8만 |
|---|
| 2026.07.10 | ₩29,861 | ₩30,395 | ₩29,688 | ₩30,208 | +1.16% | 15.8만 |
|---|
| 2026.07.09 | ₩29,808 | ₩29,955 | ₩29,648 | ₩29,928 | +0.40% | 17.6만 |
|---|
| 2026.07.08 | ₩30,035 | ₩30,181 | ₩29,434 | ₩29,648 | -1.29% | 22.4만 |
|---|
| 2026.07.07 | ₩30,542 | ₩30,809 | ₩30,155 | ₩30,155 | -1.27% | 16.7만 |
|---|
| 2026.07.06 | ₩30,555 | ₩31,009 | ₩30,382 | ₩30,528 | -0.09% | 19.7만 |
|---|
| 2026.07.02 | ₩31,276 | ₩31,462 | ₩30,622 | ₩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 | ₩30,782 | ₩29,861 | ₩30,622 | -0.43% | 14.4만 |
|---|
| 2026.06.29 | ₩31,062 | ₩31,062 | ₩30,502 | ₩30,715 | -1.12% | 24.8만 |
|---|
| 2026.06.26 | ₩30,608 | ₩31,289 | ₩30,488 | ₩31,075 | +1.53% | 106.2만 |
|---|
| 2026.06.25 | ₩30,301 | ₩30,555 | ₩30,115 | ₩30,422 | +0.40% | 18.6만 |
|---|
| 2026.06.24 | ₩30,101 | ₩30,462 | ₩29,888 | ₩30,261 | +0.53% | 22.1만 |
|---|
| 2026.06.23 | ₩29,528 | ₩30,061 | ₩29,354 | ₩29,995 | +1.58% | 18.6만 |
|---|
| 2026.06.22 | ₩29,301 | ₩29,861 | ₩29,301 | ₩29,448 | +0.50% | 16.9만 |
|---|
| 2026.06.18 | ₩29,381 | ₩29,674 | ₩29,021 | ₩29,301 | -0.27% | 28.9만 |
|---|
| 2026.06.17 | ₩29,581 | ₩29,955 | ₩28,754 | ₩29,007 | -1.94% | 22.5만 |
|---|
| 2026.06.16 | ₩29,955 | ₩30,275 | ₩29,261 | ₩29,581 | -1.25% | 33만 |
|---|
| 2026.06.15 | ₩30,849 | ₩30,849 | ₩29,674 | ₩29,781 | -3.46% | 23.9만 |
|---|
| 2026.06.12 | ₩29,901 | ₩30,502 | ₩29,901 | ₩30,435 | +1.78% | 23.4만 |
|---|
| 2026.06.11 | ₩29,621 | ₩29,981 | ₩29,287 | ₩29,728 | +0.36% | 23.9만 |
|---|
| 2026.06.10 | ₩29,207 | ₩29,661 | ₩29,087 | ₩29,528 | +1.10% | 25.5만 |
|---|
| 2026.06.09 | ₩28,620 | ₩29,341 | ₩28,420 | ₩28,914 | +1.03% | 21.3만 |
|---|
| 2026.06.08 | ₩28,127 | ₩28,727 | ₩28,100 | ₩28,527 | +1.42% | 20만 |
|---|
| 2026.06.05 | ₩27,713 | ₩28,247 | ₩27,713 | ₩28,007 | +1.06% | 22.6만 |
|---|
| 2026.06.04 | ₩27,033 | ₩27,820 | ₩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 | ₩27,820 | +3.22% | 22.5만 |
|---|
| 2026.06.01 | ₩27,273 | ₩27,566 | ₩26,846 | ₩27,206 | -0.24% | 21.3만 |
|---|
| 2026.05.29 | ₩27,406 | ₩27,726 | ₩27,206 | ₩27,566 | +0.58% | 18.4만 |
|---|
| 2026.05.28 | ₩27,086 | ₩27,566 | ₩26,699 | ₩27,540 | +1.67% | 14.8만 |
|---|
| 2026.05.27 | ₩27,353 | ₩27,606 | ₩27,073 | ₩27,219 | -0.49% | 12.7만 |
|---|
| 2026.05.26 | ₩27,099 | ₩27,540 | ₩26,939 | ₩27,313 | +0.79% | 17만 |
|---|
| 2026.05.22 | ₩26,686 | ₩27,606 | ₩26,672 | ₩26,979 | +1.10% | 25.4만 |
|---|
| 2026.05.21 | ₩26,032 | ₩26,646 | ₩25,431 | ₩26,619 | +2.26% | 22.7만 |
|---|
| 2026.05.20 | ₩25,551 | ₩26,325 | ₩25,551 | ₩26,285 | +2.87% | 17.3만 |
|---|
| 2026.05.19 | ₩25,605 | ₩25,872 | ₩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 | ₩25,792 | ₩26,272 | ₩25,792 | ₩25,952 | +0.62% | 12.9만 |
|---|
| 2026.05.13 | ₩25,752 | ₩26,032 | ₩25,591 | ₩25,645 | -0.41% | 20.9만 |
|---|
| 2026.05.12 | ₩25,778 | ₩25,992 | ₩25,325 | ₩25,965 | +0.72% | 18.3만 |
|---|
| 2026.05.11 | ₩26,566 | ₩26,579 | ₩25,738 | ₩25,898 | -2.51% | 18.1만 |
|---|
| 2026.05.08 | ₩26,365 | ₩26,686 | ₩26,112 | ₩26,312 | -0.20% | 12.6만 |
|---|
| 2026.05.07 | ₩26,392 | ₩26,566 | ₩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 | ₩25,525 | ₩26,125 | +1.19% | 12.1만 |
|---|
| 2026.05.04 | ₩25,872 | ₩26,325 | ₩25,658 | ₩25,725 | -0.57% | 16.8만 |
|---|
| 2026.05.01 | ₩25,738 | ₩26,152 | ₩25,405 | ₩26,018 | +1.09% | 19.4만 |
|---|
| 2026.04.30 | ₩25,551 | ₩25,965 | ₩25,511 | ₩25,752 | +0.78% | 19.7만 |
|---|
| 2026.04.29 | ₩26,085 | ₩26,525 | ₩25,445 | ₩25,511 | -2.20% | 25.6만 |
|---|
| 2026.04.28 | ₩25,805 | ₩26,139 | ₩25,752 | ₩26,112 | +1.19% | 25.3만 |
|---|
| 2026.04.27 | ₩25,458 | ₩25,938 | ₩25,418 | ₩25,605 | +0.58% | 30.7만 |
|---|
| 2026.04.24 | ₩25,445 | ₩25,912 | ₩25,191 | ₩25,485 | +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 | ₩26,112 | ₩26,259 | ₩25,325 | ₩25,378 | -2.81% | 25.6만 |
|---|
| 2026.04.20 | ₩26,525 | ₩26,752 | ₩26,112 | ₩26,192 | -1.26% | 28.7만 |
|---|
| 2026.04.17 | ₩26,152 | ₩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 | ₩25,445 | ₩25,925 | +0.73% | 17.8만 |
|---|
| 2026.04.14 | ₩25,792 | ₩25,912 | ₩25,285 | ₩25,752 | -0.16% | 18만 |
|---|
| 2026.04.13 | ₩25,992 | ₩25,992 | ₩25,565 | ₩25,872 | -0.46% | 19.8만 |
|---|
| 2026.04.10 | ₩26,125 | ₩26,392 | ₩25,698 | ₩26,058 | -0.26% | 19.1만 |
|---|
| 2026.04.09 | ₩25,525 | ₩26,165 | ₩25,285 | ₩26,152 | +2.46% | 23.7만 |
|---|
| 2026.04.08 | ₩26,285 | ₩26,646 | ₩26,112 | ₩26,365 | +0.30% | 28.1만 |
|---|
| 2026.04.07 | ₩25,511 | ₩25,712 | ₩25,391 | ₩25,618 | +0.42% | 34.7만 |
|---|
| 2026.04.06 | ₩25,165 | ₩25,685 | ₩25,084 | ₩25,578 | +1.64% | 16.2만 |
|---|
| 2026.04.02 | ₩24,684 | ₩25,231 | ₩24,591 | ₩25,165 | +1.95% | 48.6만 |
|---|
| 2026.04.01 | ₩24,924 | ₩25,445 | ₩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 | ₩24,511 | ₩24,190 | ₩24,444 | +0.11% | 25.3만 |
|---|
| 2026.03.27 | ₩24,231 | ₩24,417 | ₩23,990 | ₩24,150 | -0.33% | 16만 |
|---|
| 2026.03.26 | ₩24,190 | ₩24,671 | ₩24,190 | ₩24,484 | +1.21% | 31.4만 |
|---|
| 2026.03.25 | ₩24,604 | ₩24,778 | ₩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 | ₩24,351 | ₩24,684 | ₩24,070 | ₩24,204 | -0.60% | 40.6만 |
|---|
| 2026.03.20 | ₩23,870 | ₩24,004 | ₩23,537 | ₩23,683 | -0.78% | 49.9만 |
|---|
| 2026.03.19 | ₩23,190 | ₩24,057 | ₩23,176 | ₩23,870 | +2.93% | 30.9만 |
|---|
| 2026.03.18 | ₩23,657 | ₩24,084 | ₩23,203 | ₩23,323 | -1.41% | 28.1만 |
|---|
| 2026.03.17 | ₩23,950 | ₩24,271 | ₩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 | ₩23,964 | ₩23,390 | ₩23,643 | -0.78% | 21.2만 |
|---|
| 2026.03.12 | ₩23,150 | ₩23,723 | ₩23,096 | ₩23,657 | +2.19% | 23만 |
|---|
| 2026.03.11 | ₩23,790 | ₩24,217 | ₩23,470 | ₩23,643 | -0.62% | 17만 |
|---|
| 2026.03.10 | ₩23,804 | ₩24,577 | ₩23,683 | ₩23,990 | +0.78% | 25.5만 |
|---|
| 2026.03.09 | ₩23,630 | ₩24,004 | ₩23,016 | ₩23,910 | +1.19% | 28.5만 |
|---|
| 2026.03.06 | ₩23,403 | ₩24,030 | ₩23,150 | ₩24,004 | +2.57% | 27.6만 |
|---|
| 2026.03.05 | ₩24,324 | ₩24,591 | ₩23,804 | ₩24,110 | -0.88% | 25.6만 |
|---|
| 2026.03.04 | ₩24,818 | ₩24,938 | ₩24,631 | ₩24,657 | -0.65% | 17.8만 |
|---|
| 2026.03.03 | ₩24,524 | ₩24,898 | ₩24,204 | ₩24,831 | +1.25% | 23.7만 |
|---|
| 2026.03.02 | ₩24,431 | ₩25,258 | ₩24,391 | ₩25,071 | +2.62% | 16.7만 |
|---|
| 2026.02.27 | ₩25,511 | ₩25,511 | ₩24,698 | ₩24,791 | -2.82% | 26.1만 |
|---|
| 2026.02.26 | ₩26,085 | ₩26,405 | ₩25,418 | ₩25,912 | -0.66% | 18.9만 |
|---|
| 2026.02.25 | ₩25,245 | ₩25,965 | ₩25,231 | ₩25,898 | +2.59% | 17.6만 |
|---|
| 2026.02.24 | ₩25,124 | ₩25,285 | ₩24,831 | ₩25,084 | -0.16% | 15.5만 |
|---|
| 2026.02.23 | ₩26,299 | ₩26,419 | ₩24,831 | ₩25,124 | -4.46% | 23.3만 |
|---|
| 2026.02.20 | ₩26,099 | ₩26,299 | ₩25,858 | ₩26,299 | +0.77% | 19.4만 |
|---|
| 2026.02.19 | ₩26,018 | ₩26,232 | ₩25,765 | ₩26,072 | +0.21% | 21.5만 |
|---|
| 2026.02.18 | ₩26,726 | ₩27,259 | ₩26,085 | ₩26,219 | -1.90% | 21.3만 |
|---|
| 2026.02.17 | ₩26,445 | ₩26,926 | ₩26,312 | ₩26,806 | +1.36% | 20.2만 |
|---|
| 2026.02.13 | ₩26,232 | ₩26,566 | ₩25,912 | ₩26,405 | +0.66% | 19.7만 |
|---|
| 2026.02.12 | ₩26,619 | ₩26,806 | ₩25,765 | ₩26,259 | -1.35% | 22.7만 |
|---|
| 2026.02.11 | ₩27,046 | ₩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 | ₩27,233 | ₩27,593 | ₩27,019 | ₩27,193 | -0.15% | 43만 |
|---|
| 2026.02.06 | ₩26,966 | ₩27,353 | ₩26,832 | ₩27,126 | +0.59% | 48.7만 |
|---|
| 2026.02.05 | ₩26,566 | ₩27,019 | ₩26,525 | ₩26,726 | +0.60% | 30.2만 |
|---|
| 2026.02.04 | ₩26,592 | ₩27,219 | ₩26,592 | ₩26,712 | +0.45% | 43.3만 |
|---|
| 2026.02.03 | ₩25,912 | ₩26,606 | ₩25,912 | ₩26,352 | +1.70% | 63.5만 |
|---|
| 2026.02.02 | ₩25,578 | ₩26,205 | ₩25,431 | ₩25,912 | +1.30% | 30.1만 |
|---|
| 2026.01.30 | ₩24,724 | ₩25,418 | ₩24,417 | ₩25,311 | +2.37% | 24.9만 |
|---|
| 2026.01.29 | ₩24,657 | ₩24,818 | ₩24,417 | ₩24,617 | -0.16% | 57.5만 |
|---|
| 2026.01.28 | ₩24,778 | ₩24,844 | ₩24,404 | ₩24,511 | -1.08% | 14.4만 |
|---|
| 2026.01.27 | ₩24,564 | ₩24,831 | ₩24,457 | ₩24,738 | +0.71% | 12.6만 |
|---|
| 2026.01.26 | ₩24,391 | ₩24,764 | ₩24,177 | ₩24,591 | +0.82% | 15.1만 |
|---|
| 2026.01.23 | ₩25,285 | ₩25,551 | ₩24,337 | ₩24,457 | -3.27% | 24.3만 |
|---|
| 2026.01.22 | ₩25,245 | ₩25,872 | ₩25,218 | ₩25,351 | +0.42% | 20.5만 |
|---|
| 2026.01.21 | ₩24,244 | ₩25,445 | ₩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 | ₩25,245 | ₩24,044 | ₩24,604 | +2.10% | 14만 |
|---|
| 2026.01.14 | ₩23,723 | ₩24,204 | ₩23,617 | ₩24,110 | +1.63% | 14.6만 |
|---|
| 2026.01.13 | ₩23,830 | ₩23,924 | ₩23,617 | ₩23,723 | -0.45% | 12만 |
|---|
| 2026.01.12 | ₩23,657 | ₩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 | ₩24,164 | +3.49% | 18.3만 |
|---|
| 2026.01.07 | ₩23,723 | ₩23,723 | ₩23,243 | ₩23,470 | -1.07% | 11만 |
|---|
| 2026.01.06 | ₩23,483 | ₩23,697 | ₩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 | ₩23,230 | -1.69% | 16.8만 |
|---|
| 2025.12.31 | ₩23,657 | ₩23,710 | ₩23,430 | ₩23,590 | -0.28% | 14.9만 |
|---|
| 2025.12.30 | ₩23,790 | ₩24,150 | ₩23,537 | ₩23,577 | -0.90% | 12.4만 |
|---|
| 2025.12.29 | ₩23,937 | ₩24,017 | ₩23,683 | ₩23,777 | -0.67% | 19.9만 |
|---|
| 2025.12.26 | ₩24,044 | ₩24,150 | ₩23,910 | ₩23,937 | -0.44% | 11.9만 |
|---|
| 2025.12.24 | ₩24,057 | ₩24,511 | ₩23,096 | ₩24,084 | +0.11% | 17.4만 |
|---|
| 2025.12.23 | ₩24,217 | ₩24,551 | ₩24,004 | ₩24,057 | -0.66% | 23.5만 |
|---|
| 2025.12.22 | ₩24,724 | ₩24,938 | ₩24,271 | ₩24,311 | -1.67% | 20.4만 |
|---|
| 2025.12.19 | ₩25,031 | ₩25,178 | ₩24,497 | ₩24,724 | -1.23% | 31만 |
|---|
| 2025.12.18 | ₩25,138 | ₩25,338 | ₩24,898 | ₩25,124 | -0.05% | 23.9만 |
|---|
| 2025.12.17 | ₩24,858 | ₩25,285 | ₩24,831 | ₩24,884 | +0.11% | 15.6만 |
|---|
| 2025.12.16 | ₩24,938 | ₩25,111 | ₩24,698 | ₩24,818 | -0.48% | 21.6만 |
|---|
| 2025.12.15 | ₩25,178 | ₩25,271 | ₩24,831 | ₩24,844 | -1.32% | 25.1만 |
|---|
| 2025.12.12 | ₩25,124 | ₩25,124 | ₩24,684 | ₩25,018 | -0.42% | 23.4만 |
|---|
| 2025.12.11 | ₩24,684 | ₩25,645 | ₩24,551 | ₩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 | ₩24,124 | ₩23,710 | ₩23,870 | +0.68% | 13.2만 |
|---|
| 2025.12.08 | ₩23,683 | ₩23,964 | ₩23,657 | ₩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 | ₩23,804 | ₩23,510 | ₩23,590 | +0.34% | 13.4만 |
|---|
| 2025.12.03 | ₩23,390 | ₩23,723 | ₩23,337 | ₩23,657 | +1.14% | 12.7만 |
|---|
| 2025.12.02 | ₩23,683 | ₩23,683 | ₩23,190 | ₩23,270 | -1.75% | 15.8만 |
|---|
| 2025.12.01 | ₩23,030 | ₩23,790 | ₩23,030 | ₩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 | ₩23,150 | ₩23,590 | +1.67% | 26.6만 |
|---|
| 2025.11.25 | ₩22,336 | ₩23,283 | ₩22,336 | ₩23,270 | +4.18% | 24.6만 |
|---|
| 2025.11.24 | ₩22,082 | ₩22,389 | ₩21,856 | ₩22,189 | +0.48% | 20.7만 |
|---|
| 2025.11.21 | ₩21,509 | ₩22,309 | ₩21,509 | ₩22,122 | +2.85% | 26.4만 |
|---|
| 2025.11.20 | ₩21,482 | ₩21,856 | ₩21,389 | ₩21,455 | -0.12% | 27.1만 |
|---|
| 2025.11.19 | ₩20,922 | ₩21,282 | ₩20,775 | ₩21,228 | +1.47% | 21.2만 |
|---|
| 2025.11.18 | ₩20,721 | ₩20,908 | ₩20,655 | ₩20,748 | +0.13% | 13.1만 |
|---|
| 2025.11.17 | ₩21,295 | ₩21,549 | ₩20,695 | ₩20,735 | -2.63% | 56.5만 |
|---|
| 2025.11.14 | ₩21,535 | ₩21,562 | ₩21,095 | ₩21,348 | -0.87% | 19.6만 |
|---|
| 2025.11.13 | ₩21,575 | ₩21,789 | ₩21,375 | ₩21,522 | -0.25% | 13.3만 |
|---|
| 2025.11.12 | ₩21,869 | ₩22,202 | ₩21,789 | ₩21,829 | -0.18% | 9.9만 |
|---|
| 2025.11.11 | ₩21,749 | ₩21,909 | ₩21,509 | ₩21,896 | +0.67% | 8.4만 |
|---|
| 2025.11.10 | ₩21,562 | ₩21,789 | ₩21,308 | ₩21,642 | +0.37% | 14.6만 |
|---|
| 2025.11.07 | ₩21,268 | ₩21,402 | ₩21,068 | ₩21,389 | +0.56% | 9.9만 |
|---|
| 2025.11.06 | ₩21,549 | ₩21,775 | ₩20,868 | ₩21,282 | -1.24% | 10.2만 |
|---|
| 2025.11.05 | ₩21,082 | ₩21,682 | ₩21,082 | ₩21,615 | +2.53% | 8.9만 |
|---|
| 2025.11.04 | ₩20,815 | ₩21,068 | ₩20,695 | ₩21,042 | +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 | ₩21,202 | ₩20,615 | ₩20,708 | -0.19% | 15만 |
|---|
| 2025.10.29 | ₩21,322 | ₩21,482 | ₩20,668 | ₩20,801 | -2.44% | 20만 |
|---|
| 2025.10.28 | ₩20,962 | ₩21,429 | ₩20,815 | ₩21,415 | +2.16% | 13.1만 |
|---|
| 2025.10.27 | ₩21,028 | ₩21,162 | ₩20,815 | ₩20,948 | -0.38% | 12.5만 |
|---|
| 2025.10.24 | ₩21,042 | ₩21,815 | ₩19,921 | ₩21,015 | -0.13% | 26.9만 |
|---|
| 2025.10.23 | ₩21,308 | ₩21,415 | ₩20,735 | ₩21,042 | -1.25% | 16.5만 |
|---|
| 2025.10.22 | ₩21,215 | ₩21,549 | ₩21,122 | ₩21,242 | +0.13% | 15.6만 |
|---|
| 2025.10.21 | ₩21,028 | ₩21,295 | ₩21,015 | ₩21,215 | +0.89% | 8.9만 |
|---|
| 2025.10.20 | ₩20,735 | ₩21,148 | ₩20,615 | ₩21,148 | +1.99% | 11.3만 |
|---|
| 2025.10.17 | ₩20,481 | ₩20,681 | ₩20,308 | ₩20,601 | +0.59% | 14.9만 |
|---|
| 2025.10.16 | ₩21,415 | ₩21,495 | ₩20,174 | ₩20,294 | -5.23% | 14.5만 |
|---|
| 2025.10.15 | ₩22,096 | ₩22,096 | ₩21,389 | ₩21,535 | -2.54% | 9.7만 |
|---|
| 2025.10.14 | ₩20,828 | ₩21,922 | ₩20,828 | ₩21,896 | +5.12% | 15.5만 |
|---|
| 2025.10.13 | ₩21,042 | ₩21,148 | ₩20,615 | ₩21,002 | -0.19% | 9.9만 |
|---|
| 2025.10.10 | ₩21,389 | ₩21,669 | ₩20,668 | ₩20,668 | -3.37% | 11.7만 |
|---|