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 | ₩30,288 | ₩30,315 | ₩29,701 | ₩29,741 | -1.81% | 21.7만 |
| 2026.10.08 | ₩29,915 | ₩30,369 | ₩29,768 | ₩30,155 | +0.80% | 24.5만 |
| 2026.10.07 | ₩29,901 | ₩30,262 | ₩29,714 | ₩29,995 | +0.31% | 26.5만 |
| 2026.10.06 | ₩30,622 | ₩30,823 | ₩30,235 | ₩30,248 | -1.22% | 15만 |
| 2026.10.05 | ₩30,716 | ₩30,716 | ₩30,382 | ₩30,489 | -0.74% | 22.8만 |
| 2026.10.02 | ₩30,662 | ₩30,996 | ₩30,502 | ₩30,716 | +0.17% | 20.1만 |
| 2026.10.01 | ₩29,888 | ₩30,329 | ₩29,340 | ₩30,315 | +1.43% | 27만 |
| 2026.09.30 | ₩30,128 | ₩30,182 | ₩29,687 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,901 |
| -0.75% |
| 23.3만 |
| 2026.09.29 | ₩30,369 | ₩30,502 | ₩29,674 | ₩30,021 | -1.14% | 24.9만 |
|---|
| 2026.09.28 | ₩30,729 | ₩30,743 | ₩30,395 | ₩30,449 | -0.91% | 19.9만 |
|---|
| 2026.09.25 | ₩30,662 | ₩30,970 | ₩30,622 | ₩30,729 | +0.22% | 22.5만 |
|---|
| 2026.09.24 | ₩30,475 | ₩30,689 | ₩30,248 | ₩30,609 | +0.44% | 19.2만 |
|---|
| 2026.09.23 | ₩30,636 | ₩30,783 | ₩30,355 | ₩30,369 | -0.87% | 14.7만 |
|---|
| 2026.09.22 | ₩31,036 | ₩31,424 | ₩30,676 | ₩30,716 | -1.03% | 20.8만 |
|---|
| 2026.09.21 | ₩30,916 | ₩31,223 | ₩30,903 | ₩30,970 | +0.17% | 14.1만 |
|---|
| 2026.09.18 | ₩30,729 | ₩31,090 | ₩30,395 | ₩31,023 | +0.96% | 53.6만 |
|---|
| 2026.09.17 | ₩31,317 | ₩31,437 | ₩30,903 | ₩30,929 | -1.24% | 15.6만 |
|---|
| 2026.09.16 | ₩31,424 | ₩31,464 | ₩30,422 | ₩31,023 | -1.27% | 23.3만 |
|---|
| 2026.09.15 | ₩31,370 | ₩31,664 | ₩31,277 | ₩31,477 | +0.34% | 18.3만 |
|---|
| 2026.09.14 | ₩31,076 | ₩31,624 | ₩31,063 | ₩31,410 | +1.07% | 15.4만 |
|---|
| 2026.09.11 | ₩31,597 | ₩31,637 | ₩31,036 | ₩31,303 | -0.93% | 13.8만 |
|---|
| 2026.09.10 | ₩30,716 | ₩31,263 | ₩30,596 | ₩31,250 | +1.74% | 15.3만 |
|---|
| 2026.09.09 | ₩30,889 | ₩31,090 | ₩30,636 | ₩30,889 | 0.00% | 14.8만 |
|---|
| 2026.09.08 | ₩31,424 | ₩31,424 | ₩30,863 | ₩30,970 | -1.44% | 14.9만 |
|---|
| 2026.09.04 | ₩30,903 | ₩31,571 | ₩30,903 | ₩31,557 | +2.12% | 18.5만 |
|---|
| 2026.09.03 | ₩31,050 | ₩31,330 | ₩31,050 | ₩31,116 | +0.22% | 13.9만 |
|---|
| 2026.09.02 | ₩30,355 | ₩31,010 | ₩30,355 | ₩30,863 | +1.67% | 14만 |
|---|
| 2026.09.01 | ₩30,569 | ₩31,197 | ₩30,128 | ₩30,382 | -0.61% | 16.1만 |
|---|
| 2026.08.31 | ₩30,836 | ₩30,903 | ₩30,489 | ₩30,662 | -0.56% | 18.2만 |
|---|
| 2026.08.28 | ₩30,823 | ₩31,050 | ₩30,809 | ₩30,903 | +0.26% | 17.1만 |
|---|
| 2026.08.27 | ₩30,542 | ₩30,903 | ₩30,435 | ₩30,796 | +0.83% | 15.2만 |
|---|
| 2026.08.26 | ₩30,849 | ₩31,090 | ₩30,702 | ₩30,863 | +0.04% | 12.5만 |
|---|
| 2026.08.25 | ₩31,343 | ₩31,343 | ₩30,769 | ₩30,849 | -1.58% | 10.3만 |
|---|
| 2026.08.24 | ₩31,103 | ₩31,557 | ₩30,996 | ₩31,023 | -0.26% | 13.9만 |
|---|
| 2026.08.21 | ₩31,290 | ₩31,651 | ₩29,260 | ₩31,170 | -0.38% | 23.8만 |
|---|
| 2026.08.20 | ₩30,716 | ₩30,903 | ₩30,382 | ₩30,903 | +0.61% | 18.3만 |
|---|
| 2026.08.19 | ₩31,757 | ₩31,784 | ₩30,743 | ₩30,769 | -3.11% | 21.7만 |
|---|
| 2026.08.18 | ₩31,691 | ₩31,757 | ₩31,370 | ₩31,597 | -0.29% | 15.8만 |
|---|
| 2026.08.17 | ₩31,864 | ₩32,065 | ₩31,517 | ₩31,571 | -0.92% | 14.2만 |
|---|
| 2026.08.14 | ₩31,958 | ₩32,278 | ₩31,904 | ₩32,011 | +0.17% | 17.2만 |
|---|
| 2026.08.13 | ₩32,238 | ₩32,399 | ₩31,918 | ₩31,971 | -0.83% | 16.3만 |
|---|
| 2026.08.12 | ₩31,851 | ₩32,626 | ₩31,851 | ₩32,065 | +0.67% | 17.1만 |
|---|
| 2026.08.11 | ₩31,584 | ₩31,971 | ₩31,557 | ₩31,824 | +0.76% | 18.8만 |
|---|
| 2026.08.10 | ₩31,597 | ₩31,918 | ₩31,290 | ₩31,517 | -0.25% | 20만 |
|---|
| 2026.08.07 | ₩32,091 | ₩32,145 | ₩31,744 | ₩31,838 | -0.79% | 26.1만 |
|---|
| 2026.08.06 | ₩32,839 | ₩32,839 | ₩32,118 | ₩32,198 | -1.95% | 34.7만 |
|---|
| 2026.08.05 | ₩33,053 | ₩33,053 | ₩32,532 | ₩32,545 | -1.54% | 22만 |
|---|
| 2026.08.04 | ₩32,826 | ₩33,173 | ₩32,519 | ₩32,866 | +0.12% | 19.2만 |
|---|
| 2026.08.03 | ₩33,053 | ₩33,240 | ₩32,719 | ₩32,786 | -0.81% | 25.6만 |
|---|
| 2026.07.31 | ₩32,692 | ₩32,866 | ₩32,439 | ₩32,719 | +0.08% | 21.1만 |
|---|
| 2026.07.30 | ₩32,853 | ₩33,146 | ₩32,585 | ₩32,652 | -0.61% | 25.8만 |
|---|
| 2026.07.29 | ₩32,318 | ₩33,066 | ₩32,318 | ₩32,772 | +1.40% | 34만 |
|---|
| 2026.07.28 | ₩31,878 | ₩32,786 | ₩31,878 | ₩32,639 | +2.39% | 19.2만 |
|---|
| 2026.07.27 | ₩32,051 | ₩32,212 | ₩31,744 | ₩31,918 | -0.42% | 30.1만 |
|---|
| 2026.07.24 | ₩30,809 | ₩31,944 | ₩30,048 | ₩31,530 | +2.34% | 27.4만 |
|---|
| 2026.07.23 | ₩30,128 | ₩30,622 | ₩29,995 | ₩30,582 | +1.51% | 25.6만 |
|---|
| 2026.07.22 | ₩30,809 | ₩31,036 | ₩29,888 | ₩30,542 | -0.87% | 20.3만 |
|---|
| 2026.07.21 | ₩30,716 | ₩30,943 | ₩30,449 | ₩30,876 | +0.52% | 17.2만 |
|---|
| 2026.07.20 | ₩30,916 | ₩31,277 | ₩30,596 | ₩30,729 | -0.60% | 17.3만 |
|---|
| 2026.07.17 | ₩31,250 | ₩31,530 | ₩30,676 | ₩30,956 | -0.94% | 19.7만 |
|---|
| 2026.07.16 | ₩30,729 | ₩31,624 | ₩30,729 | ₩31,544 | +2.65% | 25.3만 |
|---|
| 2026.07.15 | ₩30,248 | ₩30,863 | ₩30,248 | ₩30,743 | +1.63% | 14.4만 |
|---|
| 2026.07.14 | ₩30,369 | ₩30,542 | ₩30,008 | ₩30,235 | -0.44% | 12.6만 |
|---|
| 2026.07.13 | ₩30,369 | ₩30,649 | ₩29,955 | ₩30,195 | -0.57% | 17.8만 |
|---|
| 2026.07.10 | ₩29,888 | ₩30,422 | ₩29,714 | ₩30,235 | +1.16% | 15.8만 |
|---|
| 2026.07.09 | ₩29,834 | ₩29,981 | ₩29,674 | ₩29,955 | +0.40% | 17.6만 |
|---|
| 2026.07.08 | ₩30,061 | ₩30,208 | ₩29,460 | ₩29,674 | -1.29% | 22.4만 |
|---|
| 2026.07.07 | ₩30,569 | ₩30,836 | ₩30,182 | ₩30,182 | -1.27% | 16.7만 |
|---|
| 2026.07.06 | ₩30,582 | ₩31,036 | ₩30,409 | ₩30,556 | -0.09% | 19.7만 |
|---|
| 2026.07.02 | ₩31,303 | ₩31,490 | ₩30,649 | ₩30,756 | -1.75% | 19.8만 |
|---|
| 2026.07.01 | ₩30,582 | ₩31,490 | ₩30,582 | ₩31,250 | +2.18% | 17.8만 |
|---|
| 2026.06.30 | ₩30,783 | ₩30,809 | ₩29,888 | ₩30,649 | -0.43% | 14.4만 |
|---|
| 2026.06.29 | ₩31,090 | ₩31,090 | ₩30,529 | ₩30,743 | -1.12% | 24.8만 |
|---|
| 2026.06.26 | ₩30,636 | ₩31,317 | ₩30,515 | ₩31,103 | +1.53% | 106.2만 |
|---|
| 2026.06.25 | ₩30,329 | ₩30,582 | ₩30,142 | ₩30,449 | +0.40% | 18.6만 |
|---|
| 2026.06.24 | ₩30,128 | ₩30,489 | ₩29,915 | ₩30,288 | +0.53% | 22.1만 |
|---|
| 2026.06.23 | ₩29,554 | ₩30,088 | ₩29,380 | ₩30,021 | +1.58% | 18.6만 |
|---|
| 2026.06.22 | ₩29,327 | ₩29,888 | ₩29,327 | ₩29,474 | +0.50% | 16.9만 |
|---|
| 2026.06.18 | ₩29,407 | ₩29,701 | ₩29,046 | ₩29,327 | -0.27% | 28.9만 |
|---|
| 2026.06.17 | ₩29,607 | ₩29,981 | ₩28,779 | ₩29,033 | -1.94% | 22.5만 |
|---|
| 2026.06.16 | ₩29,981 | ₩30,302 | ₩29,287 | ₩29,607 | -1.25% | 33만 |
|---|
| 2026.06.15 | ₩30,876 | ₩30,876 | ₩29,701 | ₩29,808 | -3.46% | 23.9만 |
|---|
| 2026.06.12 | ₩29,928 | ₩30,529 | ₩29,928 | ₩30,462 | +1.78% | 23.4만 |
|---|
| 2026.06.11 | ₩29,647 | ₩30,008 | ₩29,314 | ₩29,754 | +0.36% | 23.9만 |
|---|
| 2026.06.10 | ₩29,233 | ₩29,687 | ₩29,113 | ₩29,554 | +1.10% | 25.5만 |
|---|
| 2026.06.09 | ₩28,646 | ₩29,367 | ₩28,446 | ₩28,940 | +1.03% | 21.3만 |
|---|
| 2026.06.08 | ₩28,152 | ₩28,753 | ₩28,125 | ₩28,552 | +1.42% | 20만 |
|---|
| 2026.06.05 | ₩27,738 | ₩28,272 | ₩27,738 | ₩28,032 | +1.06% | 22.6만 |
|---|
| 2026.06.04 | ₩27,057 | ₩27,845 | ₩26,976 | ₩27,738 | +2.52% | 22.1만 |
|---|
| 2026.06.03 | ₩27,551 | ₩27,671 | ₩26,683 | ₩26,696 | -3.10% | 17.9만 |
|---|
| 2026.06.02 | ₩26,976 | ₩27,911 | ₩26,976 | ₩27,845 | +3.22% | 22.5만 |
|---|
| 2026.06.01 | ₩27,297 | ₩27,591 | ₩26,870 | ₩27,230 | -0.24% | 21.3만 |
|---|
| 2026.05.29 | ₩27,431 | ₩27,751 | ₩27,230 | ₩27,591 | +0.58% | 18.4만 |
|---|
| 2026.05.28 | ₩27,110 | ₩27,591 | ₩26,723 | ₩27,564 | +1.67% | 14.8만 |
|---|
| 2026.05.27 | ₩27,377 | ₩27,631 | ₩27,097 | ₩27,244 | -0.49% | 12.7만 |
|---|
| 2026.05.26 | ₩27,123 | ₩27,564 | ₩26,963 | ₩27,337 | +0.79% | 17만 |
|---|
| 2026.05.22 | ₩26,709 | ₩27,631 | ₩26,696 | ₩27,003 | +1.10% | 25.4만 |
|---|
| 2026.05.21 | ₩26,055 | ₩26,669 | ₩25,454 | ₩26,643 | +2.26% | 22.7만 |
|---|
| 2026.05.20 | ₩25,574 | ₩26,349 | ₩25,574 | ₩26,309 | +2.87% | 17.3만 |
|---|
| 2026.05.19 | ₩25,628 | ₩25,895 | ₩25,361 | ₩25,574 | -0.21% | 10.7만 |
|---|
| 2026.05.18 | ₩25,521 | ₩26,028 | ₩23,918 | ₩25,801 | +1.10% | 11.5만 |
|---|
| 2026.05.15 | ₩25,841 | ₩26,269 | ₩25,361 | ₩25,441 | -1.55% | 26.5만 |
|---|
| 2026.05.14 | ₩25,815 | ₩26,295 | ₩25,815 | ₩25,975 | +0.62% | 12.9만 |
|---|
| 2026.05.13 | ₩25,775 | ₩26,055 | ₩25,614 | ₩25,668 | -0.41% | 20.9만 |
|---|
| 2026.05.12 | ₩25,801 | ₩26,015 | ₩25,347 | ₩25,988 | +0.72% | 18.3만 |
|---|
| 2026.05.11 | ₩26,589 | ₩26,603 | ₩25,761 | ₩25,921 | -2.51% | 18.1만 |
|---|
| 2026.05.08 | ₩26,389 | ₩26,709 | ₩26,135 | ₩26,335 | -0.20% | 12.6만 |
|---|
| 2026.05.07 | ₩26,416 | ₩26,589 | ₩26,269 | ₩26,389 | -0.10% | 12.6만 |
|---|
| 2026.05.06 | ₩26,335 | ₩26,509 | ₩26,149 | ₩26,376 | +0.15% | 13.6만 |
|---|
| 2026.05.05 | ₩25,841 | ₩26,309 | ₩25,548 | ₩26,149 | +1.19% | 12.1만 |
|---|
| 2026.05.04 | ₩25,895 | ₩26,349 | ₩25,681 | ₩25,748 | -0.57% | 16.8만 |
|---|
| 2026.05.01 | ₩25,761 | ₩26,175 | ₩25,427 | ₩26,042 | +1.09% | 19.4만 |
|---|
| 2026.04.30 | ₩25,574 | ₩25,988 | ₩25,534 | ₩25,775 | +0.78% | 19.7만 |
|---|
| 2026.04.29 | ₩26,108 | ₩26,549 | ₩25,467 | ₩25,534 | -2.20% | 25.6만 |
|---|
| 2026.04.28 | ₩25,828 | ₩26,162 | ₩25,775 | ₩26,135 | +1.19% | 25.3만 |
|---|
| 2026.04.27 | ₩25,481 | ₩25,962 | ₩25,441 | ₩25,628 | +0.58% | 30.7만 |
|---|
| 2026.04.24 | ₩25,467 | ₩25,935 | ₩25,214 | ₩25,507 | +0.16% | 35.4만 |
|---|
| 2026.04.23 | ₩25,641 | ₩25,881 | ₩25,414 | ₩25,708 | +0.26% | 22.9만 |
|---|
| 2026.04.22 | ₩25,441 | ₩25,788 | ₩25,214 | ₩25,614 | +0.68% | 23.8만 |
|---|
| 2026.04.21 | ₩26,135 | ₩26,282 | ₩25,347 | ₩25,401 | -2.81% | 25.6만 |
|---|
| 2026.04.20 | ₩26,549 | ₩26,776 | ₩26,135 | ₩26,215 | -1.26% | 28.7만 |
|---|
| 2026.04.17 | ₩26,175 | ₩27,083 | ₩26,028 | ₩26,683 | +1.94% | 26만 |
|---|
| 2026.04.16 | ₩25,881 | ₩26,068 | ₩25,641 | ₩25,881 | 0.00% | 30.9만 |
|---|
| 2026.04.15 | ₩25,761 | ₩26,042 | ₩25,467 | ₩25,948 | +0.73% | 17.8만 |
|---|
| 2026.04.14 | ₩25,815 | ₩25,935 | ₩25,307 | ₩25,775 | -0.16% | 18만 |
|---|
| 2026.04.13 | ₩26,015 | ₩26,015 | ₩25,588 | ₩25,895 | -0.46% | 19.8만 |
|---|
| 2026.04.10 | ₩26,149 | ₩26,416 | ₩25,721 | ₩26,082 | -0.26% | 19.1만 |
|---|
| 2026.04.09 | ₩25,548 | ₩26,189 | ₩25,307 | ₩26,175 | +2.46% | 23.7만 |
|---|
| 2026.04.08 | ₩26,309 | ₩26,669 | ₩26,135 | ₩26,389 | +0.30% | 28.1만 |
|---|
| 2026.04.07 | ₩25,534 | ₩25,735 | ₩25,414 | ₩25,641 | +0.42% | 34.7만 |
|---|
| 2026.04.06 | ₩25,187 | ₩25,708 | ₩25,107 | ₩25,601 | +1.64% | 16.2만 |
|---|
| 2026.04.02 | ₩24,706 | ₩25,254 | ₩24,613 | ₩25,187 | +1.95% | 48.6만 |
|---|
| 2026.04.01 | ₩24,947 | ₩25,467 | ₩24,947 | ₩25,093 | +0.59% | 30.1만 |
|---|
| 2026.03.31 | ₩24,813 | ₩25,027 | ₩24,426 | ₩24,947 | +0.54% | 24.7만 |
|---|
| 2026.03.30 | ₩24,439 | ₩24,533 | ₩24,212 | ₩24,466 | +0.11% | 25.3만 |
|---|
| 2026.03.27 | ₩24,252 | ₩24,439 | ₩24,012 | ₩24,172 | -0.33% | 16만 |
|---|
| 2026.03.26 | ₩24,212 | ₩24,693 | ₩24,212 | ₩24,506 | +1.21% | 31.4만 |
|---|
| 2026.03.25 | ₩24,626 | ₩24,800 | ₩24,319 | ₩24,466 | -0.65% | 19.5만 |
|---|
| 2026.03.24 | ₩23,932 | ₩24,813 | ₩23,771 | ₩24,426 | +2.06% | 25.4만 |
|---|
| 2026.03.23 | ₩24,372 | ₩24,706 | ₩24,092 | ₩24,225 | -0.60% | 40.6만 |
|---|
| 2026.03.20 | ₩23,892 | ₩24,025 | ₩23,558 | ₩23,705 | -0.78% | 49.9만 |
|---|
| 2026.03.19 | ₩23,210 | ₩24,079 | ₩23,197 | ₩23,892 | +2.93% | 30.9만 |
|---|
| 2026.03.18 | ₩23,678 | ₩24,105 | ₩23,224 | ₩23,344 | -1.41% | 28.1만 |
|---|
| 2026.03.17 | ₩23,972 | ₩24,292 | ₩23,531 | ₩23,771 | -0.84% | 19.6만 |
|---|
| 2026.03.16 | ₩23,918 | ₩24,172 | ₩23,705 | ₩23,771 | -0.61% | 17.6만 |
|---|
| 2026.03.13 | ₩23,851 | ₩23,985 | ₩23,411 | ₩23,665 | -0.78% | 21.2만 |
|---|
| 2026.03.12 | ₩23,170 | ₩23,745 | ₩23,117 | ₩23,678 | +2.19% | 23만 |
|---|
| 2026.03.11 | ₩23,811 | ₩24,239 | ₩23,491 | ₩23,665 | -0.62% | 17만 |
|---|
| 2026.03.10 | ₩23,825 | ₩24,599 | ₩23,705 | ₩24,012 | +0.78% | 25.5만 |
|---|
| 2026.03.09 | ₩23,651 | ₩24,025 | ₩23,037 | ₩23,932 | +1.19% | 28.5만 |
|---|
| 2026.03.06 | ₩23,424 | ₩24,052 | ₩23,170 | ₩24,025 | +2.57% | 27.6만 |
|---|
| 2026.03.05 | ₩24,346 | ₩24,613 | ₩23,825 | ₩24,132 | -0.88% | 25.6만 |
|---|
| 2026.03.04 | ₩24,840 | ₩24,960 | ₩24,653 | ₩24,679 | -0.65% | 17.8만 |
|---|
| 2026.03.03 | ₩24,546 | ₩24,920 | ₩24,225 | ₩24,853 | +1.25% | 23.7만 |
|---|
| 2026.03.02 | ₩24,452 | ₩25,280 | ₩24,412 | ₩25,093 | +2.62% | 16.7만 |
|---|
| 2026.02.27 | ₩25,534 | ₩25,534 | ₩24,720 | ₩24,813 | -2.82% | 26.1만 |
|---|
| 2026.02.26 | ₩26,108 | ₩26,429 | ₩25,441 | ₩25,935 | -0.66% | 18.9만 |
|---|
| 2026.02.25 | ₩25,267 | ₩25,988 | ₩25,254 | ₩25,921 | +2.59% | 17.6만 |
|---|
| 2026.02.24 | ₩25,147 | ₩25,307 | ₩24,853 | ₩25,107 | -0.16% | 15.5만 |
|---|
| 2026.02.23 | ₩26,322 | ₩26,442 | ₩24,853 | ₩25,147 | -4.46% | 23.3만 |
|---|
| 2026.02.20 | ₩26,122 | ₩26,322 | ₩25,881 | ₩26,322 | +0.77% | 19.4만 |
|---|
| 2026.02.19 | ₩26,042 | ₩26,255 | ₩25,788 | ₩26,095 | +0.21% | 21.5만 |
|---|
| 2026.02.18 | ₩26,749 | ₩27,284 | ₩26,108 | ₩26,242 | -1.90% | 21.3만 |
|---|
| 2026.02.17 | ₩26,469 | ₩26,950 | ₩26,335 | ₩26,830 | +1.36% | 20.2만 |
|---|
| 2026.02.13 | ₩26,255 | ₩26,589 | ₩25,935 | ₩26,429 | +0.66% | 19.7만 |
|---|
| 2026.02.12 | ₩26,643 | ₩26,830 | ₩25,788 | ₩26,282 | -1.35% | 22.7만 |
|---|
| 2026.02.11 | ₩27,070 | ₩27,350 | ₩26,295 | ₩26,376 | -2.57% | 17.7만 |
|---|
| 2026.02.10 | ₩27,244 | ₩27,350 | ₩26,616 | ₩26,963 | -1.03% | 22.9만 |
|---|
| 2026.02.09 | ₩27,257 | ₩27,618 | ₩27,043 | ₩27,217 | -0.15% | 43만 |
|---|
| 2026.02.06 | ₩26,990 | ₩27,377 | ₩26,856 | ₩27,150 | +0.59% | 48.7만 |
|---|
| 2026.02.05 | ₩26,589 | ₩27,043 | ₩26,549 | ₩26,749 | +0.60% | 30.2만 |
|---|
| 2026.02.04 | ₩26,616 | ₩27,244 | ₩26,616 | ₩26,736 | +0.45% | 43.3만 |
|---|
| 2026.02.03 | ₩25,935 | ₩26,629 | ₩25,935 | ₩26,376 | +1.70% | 63.5만 |
|---|
| 2026.02.02 | ₩25,601 | ₩26,229 | ₩25,454 | ₩25,935 | +1.30% | 30.1만 |
|---|
| 2026.01.30 | ₩24,746 | ₩25,441 | ₩24,439 | ₩25,334 | +2.37% | 24.9만 |
|---|
| 2026.01.29 | ₩24,679 | ₩24,840 | ₩24,439 | ₩24,639 | -0.16% | 57.5만 |
|---|
| 2026.01.28 | ₩24,800 | ₩24,866 | ₩24,426 | ₩24,533 | -1.08% | 14.4만 |
|---|
| 2026.01.27 | ₩24,586 | ₩24,853 | ₩24,479 | ₩24,760 | +0.71% | 12.6만 |
|---|
| 2026.01.26 | ₩24,412 | ₩24,786 | ₩24,199 | ₩24,613 | +0.82% | 15.1만 |
|---|
| 2026.01.23 | ₩25,307 | ₩25,574 | ₩24,359 | ₩24,479 | -3.27% | 24.3만 |
|---|
| 2026.01.22 | ₩25,267 | ₩25,895 | ₩25,240 | ₩25,374 | +0.42% | 20.5만 |
|---|
| 2026.01.21 | ₩24,265 | ₩25,467 | ₩24,265 | ₩25,240 | +4.02% | 26만 |
|---|
| 2026.01.20 | ₩24,079 | ₩24,306 | ₩23,972 | ₩24,012 | -0.28% | 13.4만 |
|---|
| 2026.01.16 | ₩24,626 | ₩24,853 | ₩24,346 | ₩24,386 | -0.98% | 16.4만 |
|---|
| 2026.01.15 | ₩24,119 | ₩25,267 | ₩24,065 | ₩24,626 | +2.10% | 14만 |
|---|
| 2026.01.14 | ₩23,745 | ₩24,225 | ₩23,638 | ₩24,132 | +1.63% | 14.6만 |
|---|
| 2026.01.13 | ₩23,851 | ₩23,945 | ₩23,638 | ₩23,745 | -0.45% | 12만 |
|---|
| 2026.01.12 | ₩23,678 | ₩23,932 | ₩23,571 | ₩23,838 | +0.68% | 11.2만 |
|---|
| 2026.01.09 | ₩24,212 | ₩24,359 | ₩23,771 | ₩23,851 | -1.49% | 14.2만 |
|---|
| 2026.01.08 | ₩23,371 | ₩24,399 | ₩23,144 | ₩24,185 | +3.49% | 18.3만 |
|---|
| 2026.01.07 | ₩23,745 | ₩23,745 | ₩23,264 | ₩23,491 | -1.07% | 11만 |
|---|
| 2026.01.06 | ₩23,504 | ₩23,718 | ₩23,411 | ₩23,665 | +0.68% | 12만 |
|---|
| 2026.01.05 | ₩23,224 | ₩24,038 | ₩23,224 | ₩23,651 | +1.84% | 12.7만 |
|---|
| 2026.01.02 | ₩23,651 | ₩23,651 | ₩23,184 | ₩23,251 | -1.69% | 16.8만 |
|---|
| 2025.12.31 | ₩23,678 | ₩23,731 | ₩23,451 | ₩23,611 | -0.28% | 14.9만 |
|---|
| 2025.12.30 | ₩23,811 | ₩24,172 | ₩23,558 | ₩23,598 | -0.90% | 12.4만 |
|---|
| 2025.12.29 | ₩23,958 | ₩24,038 | ₩23,705 | ₩23,798 | -0.67% | 19.9만 |
|---|
| 2025.12.26 | ₩24,065 | ₩24,172 | ₩23,932 | ₩23,958 | -0.44% | 11.9만 |
|---|
| 2025.12.24 | ₩24,079 | ₩24,533 | ₩23,117 | ₩24,105 | +0.11% | 17.4만 |
|---|
| 2025.12.23 | ₩24,239 | ₩24,573 | ₩24,025 | ₩24,079 | -0.66% | 23.5만 |
|---|
| 2025.12.22 | ₩24,746 | ₩24,960 | ₩24,292 | ₩24,332 | -1.67% | 20.4만 |
|---|
| 2025.12.19 | ₩25,053 | ₩25,200 | ₩24,519 | ₩24,746 | -1.23% | 31만 |
|---|
| 2025.12.18 | ₩25,160 | ₩25,361 | ₩24,920 | ₩25,147 | -0.05% | 23.9만 |
|---|
| 2025.12.17 | ₩24,880 | ₩25,307 | ₩24,853 | ₩24,907 | +0.11% | 15.6만 |
|---|
| 2025.12.16 | ₩24,960 | ₩25,134 | ₩24,720 | ₩24,840 | -0.48% | 21.6만 |
|---|
| 2025.12.15 | ₩25,200 | ₩25,294 | ₩24,853 | ₩24,866 | -1.32% | 25.1만 |
|---|
| 2025.12.12 | ₩25,147 | ₩25,147 | ₩24,706 | ₩25,040 | -0.42% | 23.4만 |
|---|
| 2025.12.11 | ₩24,706 | ₩25,668 | ₩24,573 | ₩25,013 | +1.24% | 31만 |
|---|
| 2025.12.10 | ₩23,878 | ₩24,706 | ₩23,838 | ₩24,706 | +3.47% | 25.4만 |
|---|
| 2025.12.09 | ₩23,731 | ₩24,145 | ₩23,731 | ₩23,892 | +0.68% | 13.2만 |
|---|
| 2025.12.08 | ₩23,705 | ₩23,985 | ₩23,678 | ₩23,731 | +0.11% | 13.8만 |
|---|
| 2025.12.05 | ₩23,584 | ₩23,705 | ₩23,464 | ₩23,584 | 0.00% | 15만 |
|---|
| 2025.12.04 | ₩23,531 | ₩23,825 | ₩23,531 | ₩23,611 | +0.34% | 13.4만 |
|---|
| 2025.12.03 | ₩23,411 | ₩23,745 | ₩23,357 | ₩23,678 | +1.14% | 12.7만 |
|---|
| 2025.12.02 | ₩23,705 | ₩23,705 | ₩23,210 | ₩23,291 | -1.75% | 15.8만 |
|---|
| 2025.12.01 | ₩23,050 | ₩23,811 | ₩23,050 | ₩23,464 | +1.80% | 15.3만 |
|---|
| 2025.11.28 | ₩23,611 | ₩23,624 | ₩23,224 | ₩23,331 | -1.19% | 11.4만 |
|---|
| 2025.11.26 | ₩23,224 | ₩23,691 | ₩23,170 | ₩23,611 | +1.67% | 26.6만 |
|---|
| 2025.11.25 | ₩22,356 | ₩23,304 | ₩22,356 | ₩23,291 | +4.18% | 24.6만 |
|---|
| 2025.11.24 | ₩22,102 | ₩22,409 | ₩21,875 | ₩22,209 | +0.48% | 20.7만 |
|---|
| 2025.11.21 | ₩21,528 | ₩22,329 | ₩21,528 | ₩22,142 | +2.85% | 26.4만 |
|---|
| 2025.11.20 | ₩21,501 | ₩21,875 | ₩21,408 | ₩21,474 | -0.12% | 27.1만 |
|---|
| 2025.11.19 | ₩20,940 | ₩21,301 | ₩20,793 | ₩21,247 | +1.47% | 21.2만 |
|---|
| 2025.11.18 | ₩20,740 | ₩20,927 | ₩20,673 | ₩20,767 | +0.13% | 13.1만 |
|---|
| 2025.11.17 | ₩21,314 | ₩21,568 | ₩20,713 | ₩20,753 | -2.63% | 56.5만 |
|---|
| 2025.11.14 | ₩21,554 | ₩21,581 | ₩21,114 | ₩21,368 | -0.87% | 19.6만 |
|---|
| 2025.11.13 | ₩21,595 | ₩21,808 | ₩21,394 | ₩21,541 | -0.25% | 13.3만 |
|---|
| 2025.11.12 | ₩21,888 | ₩22,222 | ₩21,808 | ₩21,848 | -0.18% | 9.9만 |
|---|
| 2025.11.11 | ₩21,768 | ₩21,928 | ₩21,528 | ₩21,915 | +0.67% | 8.4만 |
|---|
| 2025.11.10 | ₩21,581 | ₩21,808 | ₩21,327 | ₩21,661 | +0.37% | 14.6만 |
|---|
| 2025.11.07 | ₩21,287 | ₩21,421 | ₩21,087 | ₩21,408 | +0.56% | 9.9만 |
|---|
| 2025.11.06 | ₩21,568 | ₩21,795 | ₩20,887 | ₩21,301 | -1.24% | 10.2만 |
|---|
| 2025.11.05 | ₩21,100 | ₩21,701 | ₩21,100 | ₩21,635 | +2.53% | 8.9만 |
|---|
| 2025.11.04 | ₩20,833 | ₩21,087 | ₩20,713 | ₩21,060 | +1.09% | 13.9만 |
|---|
| 2025.11.03 | ₩20,847 | ₩21,034 | ₩20,620 | ₩20,954 | +0.51% | 11.1만 |
|---|
| 2025.10.31 | ₩20,767 | ₩20,967 | ₩20,646 | ₩20,847 | +0.39% | 19.2만 |
|---|
| 2025.10.30 | ₩20,767 | ₩21,221 | ₩20,633 | ₩20,726 | -0.19% | 15만 |
|---|
| 2025.10.29 | ₩21,341 | ₩21,501 | ₩20,686 | ₩20,820 | -2.44% | 20만 |
|---|
| 2025.10.28 | ₩20,980 | ₩21,448 | ₩20,833 | ₩21,434 | +2.16% | 13.1만 |
|---|
| 2025.10.27 | ₩21,047 | ₩21,181 | ₩20,833 | ₩20,967 | -0.38% | 12.5만 |
|---|
| 2025.10.24 | ₩21,060 | ₩21,835 | ₩19,939 | ₩21,034 | -0.13% | 26.9만 |
|---|
| 2025.10.23 | ₩21,327 | ₩21,434 | ₩20,753 | ₩21,060 | -1.25% | 16.5만 |
|---|
| 2025.10.22 | ₩21,234 | ₩21,568 | ₩21,140 | ₩21,261 | +0.13% | 15.6만 |
|---|
| 2025.10.21 | ₩21,047 | ₩21,314 | ₩21,034 | ₩21,234 | +0.89% | 8.9만 |
|---|
| 2025.10.20 | ₩20,753 | ₩21,167 | ₩20,633 | ₩21,167 | +1.99% | 11.3만 |
|---|
| 2025.10.17 | ₩20,499 | ₩20,700 | ₩20,326 | ₩20,620 | +0.59% | 14.9만 |
|---|
| 2025.10.16 | ₩21,434 | ₩21,514 | ₩20,192 | ₩20,312 | -5.23% | 14.5만 |
|---|
| 2025.10.15 | ₩22,115 | ₩22,115 | ₩21,408 | ₩21,554 | -2.54% | 9.7만 |
|---|
| 2025.10.14 | ₩20,847 | ₩21,942 | ₩20,847 | ₩21,915 | +5.12% | 15.5만 |
|---|
| 2025.10.13 | ₩21,060 | ₩21,167 | ₩20,633 | ₩21,020 | -0.19% | 9.9만 |
|---|
| 2025.10.10 | ₩21,408 | ₩21,688 | ₩20,686 | ₩20,686 | -3.37% | 11.7만 |
|---|