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 | ₩30,298 | ₩30,325 | ₩29,711 | ₩29,751 | -1.81% | 21.7만 |
| 2026.10.08 | ₩29,924 | ₩30,379 | ₩29,777 | ₩30,165 | +0.80% | 24.5만 |
| 2026.10.07 | ₩29,911 | ₩30,272 | ₩29,724 | ₩30,005 | +0.31% | 26.5만 |
| 2026.10.06 | ₩30,632 | ₩30,833 | ₩30,245 | ₩30,258 | -1.22% | 15만 |
| 2026.10.05 | ₩30,726 | ₩30,726 | ₩30,392 | ₩30,499 | -0.74% | 22.8만 |
| 2026.10.02 | ₩30,672 | ₩31,006 | ₩30,512 | ₩30,726 | +0.17% | 20.1만 |
| 2026.10.01 | ₩29,898 | ₩30,339 | ₩29,350 | ₩30,325 | +1.43% | 27만 |
| 2026.09.30 | ₩30,138 | ₩30,192 | ₩29,697 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,911 |
| -0.75% |
| 23.3만 |
| 2026.09.29 | ₩30,379 | ₩30,512 | ₩29,684 | ₩30,031 | -1.14% | 24.9만 |
|---|
| 2026.09.28 | ₩30,739 | ₩30,753 | ₩30,405 | ₩30,459 | -0.91% | 19.9만 |
|---|
| 2026.09.25 | ₩30,672 | ₩30,980 | ₩30,632 | ₩30,739 | +0.22% | 22.5만 |
|---|
| 2026.09.24 | ₩30,485 | ₩30,699 | ₩30,258 | ₩30,619 | +0.44% | 19.2만 |
|---|
| 2026.09.23 | ₩30,646 | ₩30,793 | ₩30,365 | ₩30,379 | -0.87% | 14.7만 |
|---|
| 2026.09.22 | ₩31,047 | ₩31,434 | ₩30,686 | ₩30,726 | -1.03% | 20.8만 |
|---|
| 2026.09.21 | ₩30,926 | ₩31,234 | ₩30,913 | ₩30,980 | +0.17% | 14.1만 |
|---|
| 2026.09.18 | ₩30,739 | ₩31,100 | ₩30,405 | ₩31,033 | +0.96% | 53.6만 |
|---|
| 2026.09.17 | ₩31,327 | ₩31,447 | ₩30,913 | ₩30,940 | -1.24% | 15.6만 |
|---|
| 2026.09.16 | ₩31,434 | ₩31,474 | ₩30,432 | ₩31,033 | -1.27% | 23.3만 |
|---|
| 2026.09.15 | ₩31,381 | ₩31,674 | ₩31,287 | ₩31,487 | +0.34% | 18.3만 |
|---|
| 2026.09.14 | ₩31,087 | ₩31,634 | ₩31,073 | ₩31,421 | +1.07% | 15.4만 |
|---|
| 2026.09.11 | ₩31,608 | ₩31,648 | ₩31,047 | ₩31,314 | -0.93% | 13.8만 |
|---|
| 2026.09.10 | ₩30,726 | ₩31,274 | ₩30,606 | ₩31,260 | +1.74% | 15.3만 |
|---|
| 2026.09.09 | ₩30,900 | ₩31,100 | ₩30,646 | ₩30,900 | 0.00% | 14.8만 |
|---|
| 2026.09.08 | ₩31,434 | ₩31,434 | ₩30,873 | ₩30,980 | -1.44% | 14.9만 |
|---|
| 2026.09.04 | ₩30,913 | ₩31,581 | ₩30,913 | ₩31,568 | +2.12% | 18.5만 |
|---|
| 2026.09.03 | ₩31,060 | ₩31,340 | ₩31,060 | ₩31,127 | +0.22% | 13.9만 |
|---|
| 2026.09.02 | ₩30,365 | ₩31,020 | ₩30,365 | ₩30,873 | +1.67% | 14만 |
|---|
| 2026.09.01 | ₩30,579 | ₩31,207 | ₩30,138 | ₩30,392 | -0.61% | 16.1만 |
|---|
| 2026.08.31 | ₩30,846 | ₩30,913 | ₩30,499 | ₩30,672 | -0.56% | 18.2만 |
|---|
| 2026.08.28 | ₩30,833 | ₩31,060 | ₩30,819 | ₩30,913 | +0.26% | 17.1만 |
|---|
| 2026.08.27 | ₩30,552 | ₩30,913 | ₩30,445 | ₩30,806 | +0.83% | 15.2만 |
|---|
| 2026.08.26 | ₩30,860 | ₩31,100 | ₩30,713 | ₩30,873 | +0.04% | 12.5만 |
|---|
| 2026.08.25 | ₩31,354 | ₩31,354 | ₩30,779 | ₩30,860 | -1.58% | 10.3만 |
|---|
| 2026.08.24 | ₩31,113 | ₩31,568 | ₩31,006 | ₩31,033 | -0.26% | 13.9만 |
|---|
| 2026.08.21 | ₩31,300 | ₩31,661 | ₩29,270 | ₩31,180 | -0.38% | 23.8만 |
|---|
| 2026.08.20 | ₩30,726 | ₩30,913 | ₩30,392 | ₩30,913 | +0.61% | 18.3만 |
|---|
| 2026.08.19 | ₩31,768 | ₩31,795 | ₩30,753 | ₩30,779 | -3.11% | 21.7만 |
|---|
| 2026.08.18 | ₩31,701 | ₩31,768 | ₩31,381 | ₩31,608 | -0.29% | 15.8만 |
|---|
| 2026.08.17 | ₩31,875 | ₩32,075 | ₩31,527 | ₩31,581 | -0.92% | 14.2만 |
|---|
| 2026.08.14 | ₩31,968 | ₩32,289 | ₩31,915 | ₩32,022 | +0.17% | 17.2만 |
|---|
| 2026.08.13 | ₩32,249 | ₩32,409 | ₩31,928 | ₩31,982 | -0.83% | 16.3만 |
|---|
| 2026.08.12 | ₩31,861 | ₩32,636 | ₩31,861 | ₩32,075 | +0.67% | 17.1만 |
|---|
| 2026.08.11 | ₩31,594 | ₩31,982 | ₩31,568 | ₩31,835 | +0.76% | 18.8만 |
|---|
| 2026.08.10 | ₩31,608 | ₩31,928 | ₩31,300 | ₩31,527 | -0.25% | 20만 |
|---|
| 2026.08.07 | ₩32,102 | ₩32,155 | ₩31,755 | ₩31,848 | -0.79% | 26.1만 |
|---|
| 2026.08.06 | ₩32,850 | ₩32,850 | ₩32,129 | ₩32,209 | -1.95% | 34.7만 |
|---|
| 2026.08.05 | ₩33,064 | ₩33,064 | ₩32,543 | ₩32,556 | -1.54% | 22만 |
|---|
| 2026.08.04 | ₩32,837 | ₩33,184 | ₩32,529 | ₩32,877 | +0.12% | 19.2만 |
|---|
| 2026.08.03 | ₩33,064 | ₩33,251 | ₩32,730 | ₩32,797 | -0.81% | 25.6만 |
|---|
| 2026.07.31 | ₩32,703 | ₩32,877 | ₩32,449 | ₩32,730 | +0.08% | 21.1만 |
|---|
| 2026.07.30 | ₩32,863 | ₩33,157 | ₩32,596 | ₩32,663 | -0.61% | 25.8만 |
|---|
| 2026.07.29 | ₩32,329 | ₩33,077 | ₩32,329 | ₩32,783 | +1.40% | 34만 |
|---|
| 2026.07.28 | ₩31,888 | ₩32,797 | ₩31,888 | ₩32,650 | +2.39% | 19.2만 |
|---|
| 2026.07.27 | ₩32,062 | ₩32,222 | ₩31,755 | ₩31,928 | -0.42% | 30.1만 |
|---|
| 2026.07.24 | ₩30,819 | ₩31,955 | ₩30,058 | ₩31,541 | +2.34% | 27.4만 |
|---|
| 2026.07.23 | ₩30,138 | ₩30,632 | ₩30,005 | ₩30,592 | +1.51% | 25.6만 |
|---|
| 2026.07.22 | ₩30,819 | ₩31,047 | ₩29,898 | ₩30,552 | -0.87% | 20.3만 |
|---|
| 2026.07.21 | ₩30,726 | ₩30,953 | ₩30,459 | ₩30,886 | +0.52% | 17.2만 |
|---|
| 2026.07.20 | ₩30,926 | ₩31,287 | ₩30,606 | ₩30,739 | -0.60% | 17.3만 |
|---|
| 2026.07.17 | ₩31,260 | ₩31,541 | ₩30,686 | ₩30,966 | -0.94% | 19.7만 |
|---|
| 2026.07.16 | ₩30,739 | ₩31,634 | ₩30,739 | ₩31,554 | +2.65% | 25.3만 |
|---|
| 2026.07.15 | ₩30,258 | ₩30,873 | ₩30,258 | ₩30,753 | +1.63% | 14.4만 |
|---|
| 2026.07.14 | ₩30,379 | ₩30,552 | ₩30,018 | ₩30,245 | -0.44% | 12.6만 |
|---|
| 2026.07.13 | ₩30,379 | ₩30,659 | ₩29,964 | ₩30,205 | -0.57% | 17.8만 |
|---|
| 2026.07.10 | ₩29,898 | ₩30,432 | ₩29,724 | ₩30,245 | +1.16% | 15.8만 |
|---|
| 2026.07.09 | ₩29,844 | ₩29,991 | ₩29,684 | ₩29,964 | +0.40% | 17.6만 |
|---|
| 2026.07.08 | ₩30,071 | ₩30,218 | ₩29,470 | ₩29,684 | -1.29% | 22.4만 |
|---|
| 2026.07.07 | ₩30,579 | ₩30,846 | ₩30,192 | ₩30,192 | -1.27% | 16.7만 |
|---|
| 2026.07.06 | ₩30,592 | ₩31,047 | ₩30,419 | ₩30,566 | -0.09% | 19.7만 |
|---|
| 2026.07.02 | ₩31,314 | ₩31,501 | ₩30,659 | ₩30,766 | -1.75% | 19.8만 |
|---|
| 2026.07.01 | ₩30,592 | ₩31,501 | ₩30,592 | ₩31,260 | +2.18% | 17.8만 |
|---|
| 2026.06.30 | ₩30,793 | ₩30,819 | ₩29,898 | ₩30,659 | -0.43% | 14.4만 |
|---|
| 2026.06.29 | ₩31,100 | ₩31,100 | ₩30,539 | ₩30,753 | -1.12% | 24.8만 |
|---|
| 2026.06.26 | ₩30,646 | ₩31,327 | ₩30,526 | ₩31,113 | +1.53% | 106.2만 |
|---|
| 2026.06.25 | ₩30,339 | ₩30,592 | ₩30,151 | ₩30,459 | +0.40% | 18.6만 |
|---|
| 2026.06.24 | ₩30,138 | ₩30,499 | ₩29,924 | ₩30,298 | +0.53% | 22.1만 |
|---|
| 2026.06.23 | ₩29,564 | ₩30,098 | ₩29,390 | ₩30,031 | +1.58% | 18.6만 |
|---|
| 2026.06.22 | ₩29,337 | ₩29,898 | ₩29,337 | ₩29,484 | +0.50% | 16.9만 |
|---|
| 2026.06.18 | ₩29,417 | ₩29,711 | ₩29,056 | ₩29,337 | -0.27% | 28.9만 |
|---|
| 2026.06.17 | ₩29,617 | ₩29,991 | ₩28,789 | ₩29,043 | -1.94% | 22.5만 |
|---|
| 2026.06.16 | ₩29,991 | ₩30,312 | ₩29,297 | ₩29,617 | -1.25% | 33만 |
|---|
| 2026.06.15 | ₩30,886 | ₩30,886 | ₩29,711 | ₩29,818 | -3.46% | 23.9만 |
|---|
| 2026.06.12 | ₩29,938 | ₩30,539 | ₩29,938 | ₩30,472 | +1.78% | 23.4만 |
|---|
| 2026.06.11 | ₩29,657 | ₩30,018 | ₩29,323 | ₩29,764 | +0.36% | 23.9만 |
|---|
| 2026.06.10 | ₩29,243 | ₩29,697 | ₩29,123 | ₩29,564 | +1.10% | 25.5만 |
|---|
| 2026.06.09 | ₩28,655 | ₩29,377 | ₩28,455 | ₩28,949 | +1.03% | 21.3만 |
|---|
| 2026.06.08 | ₩28,161 | ₩28,762 | ₩28,134 | ₩28,562 | +1.42% | 20만 |
|---|
| 2026.06.05 | ₩27,747 | ₩28,281 | ₩27,747 | ₩28,041 | +1.06% | 22.6만 |
|---|
| 2026.06.04 | ₩27,066 | ₩27,854 | ₩26,985 | ₩27,747 | +2.52% | 22.1만 |
|---|
| 2026.06.03 | ₩27,560 | ₩27,680 | ₩26,691 | ₩26,705 | -3.10% | 17.9만 |
|---|
| 2026.06.02 | ₩26,985 | ₩27,921 | ₩26,985 | ₩27,854 | +3.22% | 22.5만 |
|---|
| 2026.06.01 | ₩27,306 | ₩27,600 | ₩26,879 | ₩27,239 | -0.24% | 21.3만 |
|---|
| 2026.05.29 | ₩27,440 | ₩27,760 | ₩27,239 | ₩27,600 | +0.58% | 18.4만 |
|---|
| 2026.05.28 | ₩27,119 | ₩27,600 | ₩26,732 | ₩27,573 | +1.67% | 14.8만 |
|---|
| 2026.05.27 | ₩27,386 | ₩27,640 | ₩27,106 | ₩27,253 | -0.49% | 12.7만 |
|---|
| 2026.05.26 | ₩27,132 | ₩27,573 | ₩26,972 | ₩27,346 | +0.79% | 17만 |
|---|
| 2026.05.22 | ₩26,718 | ₩27,640 | ₩26,705 | ₩27,012 | +1.10% | 25.4만 |
|---|
| 2026.05.21 | ₩26,064 | ₩26,678 | ₩25,462 | ₩26,651 | +2.26% | 22.7만 |
|---|
| 2026.05.20 | ₩25,583 | ₩26,358 | ₩25,583 | ₩26,317 | +2.87% | 17.3만 |
|---|
| 2026.05.19 | ₩25,636 | ₩25,903 | ₩25,369 | ₩25,583 | -0.21% | 10.7만 |
|---|
| 2026.05.18 | ₩25,529 | ₩26,037 | ₩23,926 | ₩25,810 | +1.10% | 11.5만 |
|---|
| 2026.05.15 | ₩25,850 | ₩26,277 | ₩25,369 | ₩25,449 | -1.55% | 26.5만 |
|---|
| 2026.05.14 | ₩25,823 | ₩26,304 | ₩25,823 | ₩25,983 | +0.62% | 12.9만 |
|---|
| 2026.05.13 | ₩25,783 | ₩26,064 | ₩25,623 | ₩25,676 | -0.41% | 20.9만 |
|---|
| 2026.05.12 | ₩25,810 | ₩26,024 | ₩25,356 | ₩25,997 | +0.72% | 18.3만 |
|---|
| 2026.05.11 | ₩26,598 | ₩26,611 | ₩25,770 | ₩25,930 | -2.51% | 18.1만 |
|---|
| 2026.05.08 | ₩26,398 | ₩26,718 | ₩26,144 | ₩26,344 | -0.20% | 12.6만 |
|---|
| 2026.05.07 | ₩26,424 | ₩26,598 | ₩26,277 | ₩26,398 | -0.10% | 12.6만 |
|---|
| 2026.05.06 | ₩26,344 | ₩26,518 | ₩26,157 | ₩26,384 | +0.15% | 13.6만 |
|---|
| 2026.05.05 | ₩25,850 | ₩26,317 | ₩25,556 | ₩26,157 | +1.19% | 12.1만 |
|---|
| 2026.05.04 | ₩25,903 | ₩26,358 | ₩25,690 | ₩25,756 | -0.57% | 16.8만 |
|---|
| 2026.05.01 | ₩25,770 | ₩26,184 | ₩25,436 | ₩26,050 | +1.09% | 19.4만 |
|---|
| 2026.04.30 | ₩25,583 | ₩25,997 | ₩25,543 | ₩25,783 | +0.78% | 19.7만 |
|---|
| 2026.04.29 | ₩26,117 | ₩26,558 | ₩25,476 | ₩25,543 | -2.20% | 25.6만 |
|---|
| 2026.04.28 | ₩25,836 | ₩26,170 | ₩25,783 | ₩26,144 | +1.19% | 25.3만 |
|---|
| 2026.04.27 | ₩25,489 | ₩25,970 | ₩25,449 | ₩25,636 | +0.58% | 30.7만 |
|---|
| 2026.04.24 | ₩25,476 | ₩25,943 | ₩25,222 | ₩25,516 | +0.16% | 35.4만 |
|---|
| 2026.04.23 | ₩25,649 | ₩25,890 | ₩25,422 | ₩25,716 | +0.26% | 22.9만 |
|---|
| 2026.04.22 | ₩25,449 | ₩25,796 | ₩25,222 | ₩25,623 | +0.68% | 23.8만 |
|---|
| 2026.04.21 | ₩26,144 | ₩26,291 | ₩25,356 | ₩25,409 | -2.81% | 25.6만 |
|---|
| 2026.04.20 | ₩26,558 | ₩26,785 | ₩26,144 | ₩26,224 | -1.26% | 28.7만 |
|---|
| 2026.04.17 | ₩26,184 | ₩27,092 | ₩26,037 | ₩26,691 | +1.94% | 26만 |
|---|
| 2026.04.16 | ₩25,890 | ₩26,077 | ₩25,649 | ₩25,890 | 0.00% | 30.9만 |
|---|
| 2026.04.15 | ₩25,770 | ₩26,050 | ₩25,476 | ₩25,957 | +0.73% | 17.8만 |
|---|
| 2026.04.14 | ₩25,823 | ₩25,943 | ₩25,315 | ₩25,783 | -0.16% | 18만 |
|---|
| 2026.04.13 | ₩26,024 | ₩26,024 | ₩25,596 | ₩25,903 | -0.46% | 19.8만 |
|---|
| 2026.04.10 | ₩26,157 | ₩26,424 | ₩25,730 | ₩26,090 | -0.26% | 19.1만 |
|---|
| 2026.04.09 | ₩25,556 | ₩26,197 | ₩25,315 | ₩26,184 | +2.46% | 23.7만 |
|---|
| 2026.04.08 | ₩26,317 | ₩26,678 | ₩26,144 | ₩26,398 | +0.30% | 28.1만 |
|---|
| 2026.04.07 | ₩25,543 | ₩25,743 | ₩25,422 | ₩25,649 | +0.42% | 34.7만 |
|---|
| 2026.04.06 | ₩25,195 | ₩25,716 | ₩25,115 | ₩25,609 | +1.64% | 16.2만 |
|---|
| 2026.04.02 | ₩24,714 | ₩25,262 | ₩24,621 | ₩25,195 | +1.95% | 48.6만 |
|---|
| 2026.04.01 | ₩24,955 | ₩25,476 | ₩24,955 | ₩25,102 | +0.59% | 30.1만 |
|---|
| 2026.03.31 | ₩24,821 | ₩25,035 | ₩24,434 | ₩24,955 | +0.54% | 24.7만 |
|---|
| 2026.03.30 | ₩24,447 | ₩24,541 | ₩24,220 | ₩24,474 | +0.11% | 25.3만 |
|---|
| 2026.03.27 | ₩24,260 | ₩24,447 | ₩24,020 | ₩24,180 | -0.33% | 16만 |
|---|
| 2026.03.26 | ₩24,220 | ₩24,701 | ₩24,220 | ₩24,514 | +1.21% | 31.4만 |
|---|
| 2026.03.25 | ₩24,634 | ₩24,808 | ₩24,327 | ₩24,474 | -0.65% | 19.5만 |
|---|
| 2026.03.24 | ₩23,940 | ₩24,821 | ₩23,779 | ₩24,434 | +2.06% | 25.4만 |
|---|
| 2026.03.23 | ₩24,380 | ₩24,714 | ₩24,100 | ₩24,233 | -0.60% | 40.6만 |
|---|
| 2026.03.20 | ₩23,899 | ₩24,033 | ₩23,565 | ₩23,712 | -0.78% | 49.9만 |
|---|
| 2026.03.19 | ₩23,218 | ₩24,086 | ₩23,205 | ₩23,899 | +2.93% | 30.9만 |
|---|
| 2026.03.18 | ₩23,686 | ₩24,113 | ₩23,231 | ₩23,352 | -1.41% | 28.1만 |
|---|
| 2026.03.17 | ₩23,980 | ₩24,300 | ₩23,539 | ₩23,779 | -0.84% | 19.6만 |
|---|
| 2026.03.16 | ₩23,926 | ₩24,180 | ₩23,712 | ₩23,779 | -0.61% | 17.6만 |
|---|
| 2026.03.13 | ₩23,859 | ₩23,993 | ₩23,419 | ₩23,672 | -0.78% | 21.2만 |
|---|
| 2026.03.12 | ₩23,178 | ₩23,752 | ₩23,125 | ₩23,686 | +2.19% | 23만 |
|---|
| 2026.03.11 | ₩23,819 | ₩24,247 | ₩23,499 | ₩23,672 | -0.62% | 17만 |
|---|
| 2026.03.10 | ₩23,833 | ₩24,607 | ₩23,712 | ₩24,020 | +0.78% | 25.5만 |
|---|
| 2026.03.09 | ₩23,659 | ₩24,033 | ₩23,044 | ₩23,940 | +1.19% | 28.5만 |
|---|
| 2026.03.06 | ₩23,432 | ₩24,060 | ₩23,178 | ₩24,033 | +2.57% | 27.6만 |
|---|
| 2026.03.05 | ₩24,354 | ₩24,621 | ₩23,833 | ₩24,140 | -0.88% | 25.6만 |
|---|
| 2026.03.04 | ₩24,848 | ₩24,968 | ₩24,661 | ₩24,688 | -0.65% | 17.8만 |
|---|
| 2026.03.03 | ₩24,554 | ₩24,928 | ₩24,233 | ₩24,861 | +1.25% | 23.7만 |
|---|
| 2026.03.02 | ₩24,461 | ₩25,289 | ₩24,420 | ₩25,102 | +2.62% | 16.7만 |
|---|
| 2026.02.27 | ₩25,543 | ₩25,543 | ₩24,728 | ₩24,821 | -2.82% | 26.1만 |
|---|
| 2026.02.26 | ₩26,117 | ₩26,438 | ₩25,449 | ₩25,943 | -0.66% | 18.9만 |
|---|
| 2026.02.25 | ₩25,275 | ₩25,997 | ₩25,262 | ₩25,930 | +2.59% | 17.6만 |
|---|
| 2026.02.24 | ₩25,155 | ₩25,315 | ₩24,861 | ₩25,115 | -0.16% | 15.5만 |
|---|
| 2026.02.23 | ₩26,331 | ₩26,451 | ₩24,861 | ₩25,155 | -4.46% | 23.3만 |
|---|
| 2026.02.20 | ₩26,130 | ₩26,331 | ₩25,890 | ₩26,331 | +0.77% | 19.4만 |
|---|
| 2026.02.19 | ₩26,050 | ₩26,264 | ₩25,796 | ₩26,104 | +0.21% | 21.5만 |
|---|
| 2026.02.18 | ₩26,758 | ₩27,293 | ₩26,117 | ₩26,251 | -1.90% | 21.3만 |
|---|
| 2026.02.17 | ₩26,478 | ₩26,959 | ₩26,344 | ₩26,838 | +1.36% | 20.2만 |
|---|
| 2026.02.13 | ₩26,264 | ₩26,598 | ₩25,943 | ₩26,438 | +0.66% | 19.7만 |
|---|
| 2026.02.12 | ₩26,651 | ₩26,838 | ₩25,796 | ₩26,291 | -1.35% | 22.7만 |
|---|
| 2026.02.11 | ₩27,079 | ₩27,359 | ₩26,304 | ₩26,384 | -2.57% | 17.7만 |
|---|
| 2026.02.10 | ₩27,253 | ₩27,359 | ₩26,625 | ₩26,972 | -1.03% | 22.9만 |
|---|
| 2026.02.09 | ₩27,266 | ₩27,627 | ₩27,052 | ₩27,226 | -0.15% | 43만 |
|---|
| 2026.02.06 | ₩26,999 | ₩27,386 | ₩26,865 | ₩27,159 | +0.59% | 48.7만 |
|---|
| 2026.02.05 | ₩26,598 | ₩27,052 | ₩26,558 | ₩26,758 | +0.60% | 30.2만 |
|---|
| 2026.02.04 | ₩26,625 | ₩27,253 | ₩26,625 | ₩26,745 | +0.45% | 43.3만 |
|---|
| 2026.02.03 | ₩25,943 | ₩26,638 | ₩25,943 | ₩26,384 | +1.70% | 63.5만 |
|---|
| 2026.02.02 | ₩25,609 | ₩26,237 | ₩25,462 | ₩25,943 | +1.30% | 30.1만 |
|---|
| 2026.01.30 | ₩24,754 | ₩25,449 | ₩24,447 | ₩25,342 | +2.37% | 24.9만 |
|---|
| 2026.01.29 | ₩24,688 | ₩24,848 | ₩24,447 | ₩24,648 | -0.16% | 57.5만 |
|---|
| 2026.01.28 | ₩24,808 | ₩24,875 | ₩24,434 | ₩24,541 | -1.08% | 14.4만 |
|---|
| 2026.01.27 | ₩24,594 | ₩24,861 | ₩24,487 | ₩24,768 | +0.71% | 12.6만 |
|---|
| 2026.01.26 | ₩24,420 | ₩24,794 | ₩24,207 | ₩24,621 | +0.82% | 15.1만 |
|---|
| 2026.01.23 | ₩25,315 | ₩25,583 | ₩24,367 | ₩24,487 | -3.27% | 24.3만 |
|---|
| 2026.01.22 | ₩25,275 | ₩25,903 | ₩25,249 | ₩25,382 | +0.42% | 20.5만 |
|---|
| 2026.01.21 | ₩24,273 | ₩25,476 | ₩24,273 | ₩25,249 | +4.02% | 26만 |
|---|
| 2026.01.20 | ₩24,086 | ₩24,314 | ₩23,980 | ₩24,020 | -0.28% | 13.4만 |
|---|
| 2026.01.16 | ₩24,634 | ₩24,861 | ₩24,354 | ₩24,394 | -0.98% | 16.4만 |
|---|
| 2026.01.15 | ₩24,127 | ₩25,275 | ₩24,073 | ₩24,634 | +2.10% | 14만 |
|---|
| 2026.01.14 | ₩23,752 | ₩24,233 | ₩23,646 | ₩24,140 | +1.63% | 14.6만 |
|---|
| 2026.01.13 | ₩23,859 | ₩23,953 | ₩23,646 | ₩23,752 | -0.45% | 12만 |
|---|
| 2026.01.12 | ₩23,686 | ₩23,940 | ₩23,579 | ₩23,846 | +0.68% | 11.2만 |
|---|
| 2026.01.09 | ₩24,220 | ₩24,367 | ₩23,779 | ₩23,859 | -1.49% | 14.2만 |
|---|
| 2026.01.08 | ₩23,378 | ₩24,407 | ₩23,151 | ₩24,193 | +3.49% | 18.3만 |
|---|
| 2026.01.07 | ₩23,752 | ₩23,752 | ₩23,272 | ₩23,499 | -1.07% | 11만 |
|---|
| 2026.01.06 | ₩23,512 | ₩23,726 | ₩23,419 | ₩23,672 | +0.68% | 12만 |
|---|
| 2026.01.05 | ₩23,231 | ₩24,046 | ₩23,231 | ₩23,659 | +1.84% | 12.7만 |
|---|
| 2026.01.02 | ₩23,659 | ₩23,659 | ₩23,191 | ₩23,258 | -1.69% | 16.8만 |
|---|
| 2025.12.31 | ₩23,686 | ₩23,739 | ₩23,459 | ₩23,619 | -0.28% | 14.9만 |
|---|
| 2025.12.30 | ₩23,819 | ₩24,180 | ₩23,565 | ₩23,606 | -0.90% | 12.4만 |
|---|
| 2025.12.29 | ₩23,966 | ₩24,046 | ₩23,712 | ₩23,806 | -0.67% | 19.9만 |
|---|
| 2025.12.26 | ₩24,073 | ₩24,180 | ₩23,940 | ₩23,966 | -0.44% | 11.9만 |
|---|
| 2025.12.24 | ₩24,086 | ₩24,541 | ₩23,125 | ₩24,113 | +0.11% | 17.4만 |
|---|
| 2025.12.23 | ₩24,247 | ₩24,581 | ₩24,033 | ₩24,086 | -0.66% | 23.5만 |
|---|
| 2025.12.22 | ₩24,754 | ₩24,968 | ₩24,300 | ₩24,340 | -1.67% | 20.4만 |
|---|
| 2025.12.19 | ₩25,062 | ₩25,209 | ₩24,527 | ₩24,754 | -1.23% | 31만 |
|---|
| 2025.12.18 | ₩25,169 | ₩25,369 | ₩24,928 | ₩25,155 | -0.05% | 23.9만 |
|---|
| 2025.12.17 | ₩24,888 | ₩25,315 | ₩24,861 | ₩24,915 | +0.11% | 15.6만 |
|---|
| 2025.12.16 | ₩24,968 | ₩25,142 | ₩24,728 | ₩24,848 | -0.48% | 21.6만 |
|---|
| 2025.12.15 | ₩25,209 | ₩25,302 | ₩24,861 | ₩24,875 | -1.32% | 25.1만 |
|---|
| 2025.12.12 | ₩25,155 | ₩25,155 | ₩24,714 | ₩25,048 | -0.42% | 23.4만 |
|---|
| 2025.12.11 | ₩24,714 | ₩25,676 | ₩24,581 | ₩25,022 | +1.24% | 31만 |
|---|
| 2025.12.10 | ₩23,886 | ₩24,714 | ₩23,846 | ₩24,714 | +3.47% | 25.4만 |
|---|
| 2025.12.09 | ₩23,739 | ₩24,153 | ₩23,739 | ₩23,899 | +0.68% | 13.2만 |
|---|
| 2025.12.08 | ₩23,712 | ₩23,993 | ₩23,686 | ₩23,739 | +0.11% | 13.8만 |
|---|
| 2025.12.05 | ₩23,592 | ₩23,712 | ₩23,472 | ₩23,592 | 0.00% | 15만 |
|---|
| 2025.12.04 | ₩23,539 | ₩23,833 | ₩23,539 | ₩23,619 | +0.34% | 13.4만 |
|---|
| 2025.12.03 | ₩23,419 | ₩23,752 | ₩23,365 | ₩23,686 | +1.14% | 12.7만 |
|---|
| 2025.12.02 | ₩23,712 | ₩23,712 | ₩23,218 | ₩23,298 | -1.75% | 15.8만 |
|---|
| 2025.12.01 | ₩23,058 | ₩23,819 | ₩23,058 | ₩23,472 | +1.80% | 15.3만 |
|---|
| 2025.11.28 | ₩23,619 | ₩23,632 | ₩23,231 | ₩23,338 | -1.19% | 11.4만 |
|---|
| 2025.11.26 | ₩23,231 | ₩23,699 | ₩23,178 | ₩23,619 | +1.67% | 26.6만 |
|---|
| 2025.11.25 | ₩22,363 | ₩23,312 | ₩22,363 | ₩23,298 | +4.18% | 24.6만 |
|---|
| 2025.11.24 | ₩22,109 | ₩22,417 | ₩21,882 | ₩22,216 | +0.48% | 20.7만 |
|---|
| 2025.11.21 | ₩21,535 | ₩22,336 | ₩21,535 | ₩22,149 | +2.85% | 26.4만 |
|---|
| 2025.11.20 | ₩21,508 | ₩21,882 | ₩21,415 | ₩21,481 | -0.12% | 27.1만 |
|---|
| 2025.11.19 | ₩20,947 | ₩21,308 | ₩20,800 | ₩21,254 | +1.47% | 21.2만 |
|---|
| 2025.11.18 | ₩20,747 | ₩20,934 | ₩20,680 | ₩20,773 | +0.13% | 13.1만 |
|---|
| 2025.11.17 | ₩21,321 | ₩21,575 | ₩20,720 | ₩20,760 | -2.63% | 56.5만 |
|---|
| 2025.11.14 | ₩21,562 | ₩21,588 | ₩21,121 | ₩21,375 | -0.87% | 19.6만 |
|---|
| 2025.11.13 | ₩21,602 | ₩21,815 | ₩21,401 | ₩21,548 | -0.25% | 13.3만 |
|---|
| 2025.11.12 | ₩21,896 | ₩22,230 | ₩21,815 | ₩21,855 | -0.18% | 9.9만 |
|---|
| 2025.11.11 | ₩21,775 | ₩21,936 | ₩21,535 | ₩21,922 | +0.67% | 8.4만 |
|---|
| 2025.11.10 | ₩21,588 | ₩21,815 | ₩21,334 | ₩21,668 | +0.37% | 14.6만 |
|---|
| 2025.11.07 | ₩21,294 | ₩21,428 | ₩21,094 | ₩21,415 | +0.56% | 9.9만 |
|---|
| 2025.11.06 | ₩21,575 | ₩21,802 | ₩20,894 | ₩21,308 | -1.24% | 10.2만 |
|---|
| 2025.11.05 | ₩21,107 | ₩21,709 | ₩21,107 | ₩21,642 | +2.53% | 8.9만 |
|---|
| 2025.11.04 | ₩20,840 | ₩21,094 | ₩20,720 | ₩21,067 | +1.09% | 13.9만 |
|---|
| 2025.11.03 | ₩20,854 | ₩21,041 | ₩20,626 | ₩20,960 | +0.51% | 11.1만 |
|---|
| 2025.10.31 | ₩20,773 | ₩20,974 | ₩20,653 | ₩20,854 | +0.39% | 19.2만 |
|---|
| 2025.10.30 | ₩20,773 | ₩21,228 | ₩20,640 | ₩20,733 | -0.19% | 15만 |
|---|
| 2025.10.29 | ₩21,348 | ₩21,508 | ₩20,693 | ₩20,827 | -2.44% | 20만 |
|---|
| 2025.10.28 | ₩20,987 | ₩21,455 | ₩20,840 | ₩21,441 | +2.16% | 13.1만 |
|---|
| 2025.10.27 | ₩21,054 | ₩21,188 | ₩20,840 | ₩20,974 | -0.38% | 12.5만 |
|---|
| 2025.10.24 | ₩21,067 | ₩21,842 | ₩19,945 | ₩21,041 | -0.13% | 26.9만 |
|---|
| 2025.10.23 | ₩21,334 | ₩21,441 | ₩20,760 | ₩21,067 | -1.25% | 16.5만 |
|---|
| 2025.10.22 | ₩21,241 | ₩21,575 | ₩21,147 | ₩21,268 | +0.13% | 15.6만 |
|---|
| 2025.10.21 | ₩21,054 | ₩21,321 | ₩21,041 | ₩21,241 | +0.89% | 8.9만 |
|---|
| 2025.10.20 | ₩20,760 | ₩21,174 | ₩20,640 | ₩21,174 | +1.99% | 11.3만 |
|---|
| 2025.10.17 | ₩20,506 | ₩20,707 | ₩20,333 | ₩20,626 | +0.59% | 14.9만 |
|---|
| 2025.10.16 | ₩21,441 | ₩21,522 | ₩20,199 | ₩20,319 | -5.23% | 14.5만 |
|---|
| 2025.10.15 | ₩22,123 | ₩22,123 | ₩21,415 | ₩21,562 | -2.54% | 9.7만 |
|---|
| 2025.10.14 | ₩20,854 | ₩21,949 | ₩20,854 | ₩21,922 | +5.12% | 15.5만 |
|---|
| 2025.10.13 | ₩21,067 | ₩21,174 | ₩20,640 | ₩21,027 | -0.19% | 9.9만 |
|---|
| 2025.10.10 | ₩21,415 | ₩21,695 | ₩20,693 | ₩20,693 | -3.37% | 11.7만 |
|---|