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 | ₩30,266 | ₩30,293 | ₩29,679 | ₩29,719 | -1.81% | 21.7만 |
| 2026.10.08 | ₩29,892 | ₩30,346 | ₩29,746 | ₩30,133 | +0.80% | 24.5만 |
| 2026.10.07 | ₩29,879 | ₩30,239 | ₩29,692 | ₩29,972 | +0.31% | 26.5만 |
| 2026.10.06 | ₩30,600 | ₩30,800 | ₩30,213 | ₩30,226 | -1.22% | 15만 |
| 2026.10.05 | ₩30,693 | ₩30,693 | ₩30,359 | ₩30,466 | -0.74% | 22.8만 |
| 2026.10.02 | ₩30,640 | ₩30,973 | ₩30,480 | ₩30,693 | +0.17% | 20.1만 |
| 2026.10.01 | ₩29,866 | ₩30,306 | ₩29,319 | ₩30,293 | +1.43% | 27만 |
| 2026.09.30 | ₩30,106 | ₩30,159 | ₩29,665 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,879 |
| -0.75% |
| 23.3만 |
| 2026.09.29 | ₩30,346 | ₩30,480 | ₩29,652 | ₩29,999 | -1.14% | 24.9만 |
|---|
| 2026.09.28 | ₩30,706 | ₩30,720 | ₩30,373 | ₩30,426 | -0.91% | 19.9만 |
|---|
| 2026.09.25 | ₩30,640 | ₩30,947 | ₩30,600 | ₩30,706 | +0.22% | 22.5만 |
|---|
| 2026.09.24 | ₩30,453 | ₩30,666 | ₩30,226 | ₩30,586 | +0.44% | 19.2만 |
|---|
| 2026.09.23 | ₩30,613 | ₩30,760 | ₩30,333 | ₩30,346 | -0.87% | 14.7만 |
|---|
| 2026.09.22 | ₩31,013 | ₩31,400 | ₩30,653 | ₩30,693 | -1.03% | 20.8만 |
|---|
| 2026.09.21 | ₩30,893 | ₩31,200 | ₩30,880 | ₩30,947 | +0.17% | 14.1만 |
|---|
| 2026.09.18 | ₩30,706 | ₩31,067 | ₩30,373 | ₩31,000 | +0.96% | 53.6만 |
|---|
| 2026.09.17 | ₩31,294 | ₩31,414 | ₩30,880 | ₩30,907 | -1.24% | 15.6만 |
|---|
| 2026.09.16 | ₩31,400 | ₩31,440 | ₩30,399 | ₩31,000 | -1.27% | 23.3만 |
|---|
| 2026.09.15 | ₩31,347 | ₩31,641 | ₩31,254 | ₩31,454 | +0.34% | 18.3만 |
|---|
| 2026.09.14 | ₩31,053 | ₩31,600 | ₩31,040 | ₩31,387 | +1.07% | 15.4만 |
|---|
| 2026.09.11 | ₩31,574 | ₩31,614 | ₩31,013 | ₩31,280 | -0.93% | 13.8만 |
|---|
| 2026.09.10 | ₩30,693 | ₩31,240 | ₩30,573 | ₩31,227 | +1.74% | 15.3만 |
|---|
| 2026.09.09 | ₩30,867 | ₩31,067 | ₩30,613 | ₩30,867 | 0.00% | 14.8만 |
|---|
| 2026.09.08 | ₩31,400 | ₩31,400 | ₩30,840 | ₩30,947 | -1.44% | 14.9만 |
|---|
| 2026.09.04 | ₩30,880 | ₩31,547 | ₩30,880 | ₩31,534 | +2.12% | 18.5만 |
|---|
| 2026.09.03 | ₩31,027 | ₩31,307 | ₩31,027 | ₩31,093 | +0.22% | 13.9만 |
|---|
| 2026.09.02 | ₩30,333 | ₩30,987 | ₩30,333 | ₩30,840 | +1.67% | 14만 |
|---|
| 2026.09.01 | ₩30,546 | ₩31,173 | ₩30,106 | ₩30,359 | -0.61% | 16.1만 |
|---|
| 2026.08.31 | ₩30,813 | ₩30,880 | ₩30,466 | ₩30,640 | -0.56% | 18.2만 |
|---|
| 2026.08.28 | ₩30,800 | ₩31,027 | ₩30,786 | ₩30,880 | +0.26% | 17.1만 |
|---|
| 2026.08.27 | ₩30,520 | ₩30,880 | ₩30,413 | ₩30,773 | +0.83% | 15.2만 |
|---|
| 2026.08.26 | ₩30,826 | ₩31,067 | ₩30,680 | ₩30,840 | +0.04% | 12.5만 |
|---|
| 2026.08.25 | ₩31,320 | ₩31,320 | ₩30,746 | ₩30,826 | -1.58% | 10.3만 |
|---|
| 2026.08.24 | ₩31,080 | ₩31,534 | ₩30,973 | ₩31,000 | -0.26% | 13.9만 |
|---|
| 2026.08.21 | ₩31,267 | ₩31,627 | ₩29,238 | ₩31,147 | -0.38% | 23.8만 |
|---|
| 2026.08.20 | ₩30,693 | ₩30,880 | ₩30,359 | ₩30,880 | +0.61% | 18.3만 |
|---|
| 2026.08.19 | ₩31,734 | ₩31,761 | ₩30,720 | ₩30,746 | -3.11% | 21.7만 |
|---|
| 2026.08.18 | ₩31,667 | ₩31,734 | ₩31,347 | ₩31,574 | -0.29% | 15.8만 |
|---|
| 2026.08.17 | ₩31,841 | ₩32,041 | ₩31,494 | ₩31,547 | -0.92% | 14.2만 |
|---|
| 2026.08.14 | ₩31,934 | ₩32,254 | ₩31,881 | ₩31,987 | +0.17% | 17.2만 |
|---|
| 2026.08.13 | ₩32,214 | ₩32,374 | ₩31,894 | ₩31,947 | -0.83% | 16.3만 |
|---|
| 2026.08.12 | ₩31,827 | ₩32,601 | ₩31,827 | ₩32,041 | +0.67% | 17.1만 |
|---|
| 2026.08.11 | ₩31,560 | ₩31,947 | ₩31,534 | ₩31,801 | +0.76% | 18.8만 |
|---|
| 2026.08.10 | ₩31,574 | ₩31,894 | ₩31,267 | ₩31,494 | -0.25% | 20만 |
|---|
| 2026.08.07 | ₩32,068 | ₩32,121 | ₩31,721 | ₩31,814 | -0.79% | 26.1만 |
|---|
| 2026.08.06 | ₩32,815 | ₩32,815 | ₩32,094 | ₩32,174 | -1.95% | 34.7만 |
|---|
| 2026.08.05 | ₩33,028 | ₩33,028 | ₩32,508 | ₩32,521 | -1.54% | 22만 |
|---|
| 2026.08.04 | ₩32,802 | ₩33,148 | ₩32,495 | ₩32,842 | +0.12% | 19.2만 |
|---|
| 2026.08.03 | ₩33,028 | ₩33,215 | ₩32,695 | ₩32,761 | -0.81% | 25.6만 |
|---|
| 2026.07.31 | ₩32,668 | ₩32,842 | ₩32,415 | ₩32,695 | +0.08% | 21.1만 |
|---|
| 2026.07.30 | ₩32,828 | ₩33,122 | ₩32,561 | ₩32,628 | -0.61% | 25.8만 |
|---|
| 2026.07.29 | ₩32,294 | ₩33,042 | ₩32,294 | ₩32,748 | +1.40% | 34만 |
|---|
| 2026.07.28 | ₩31,854 | ₩32,761 | ₩31,854 | ₩32,615 | +2.39% | 19.2만 |
|---|
| 2026.07.27 | ₩32,028 | ₩32,188 | ₩31,721 | ₩31,894 | -0.42% | 30.1만 |
|---|
| 2026.07.24 | ₩30,786 | ₩31,921 | ₩30,026 | ₩31,507 | +2.34% | 27.4만 |
|---|
| 2026.07.23 | ₩30,106 | ₩30,600 | ₩29,972 | ₩30,560 | +1.51% | 25.6만 |
|---|
| 2026.07.22 | ₩30,786 | ₩31,013 | ₩29,866 | ₩30,520 | -0.87% | 20.3만 |
|---|
| 2026.07.21 | ₩30,693 | ₩30,920 | ₩30,426 | ₩30,853 | +0.52% | 17.2만 |
|---|
| 2026.07.20 | ₩30,893 | ₩31,254 | ₩30,573 | ₩30,706 | -0.60% | 17.3만 |
|---|
| 2026.07.17 | ₩31,227 | ₩31,507 | ₩30,653 | ₩30,933 | -0.94% | 19.7만 |
|---|
| 2026.07.16 | ₩30,706 | ₩31,600 | ₩30,706 | ₩31,520 | +2.65% | 25.3만 |
|---|
| 2026.07.15 | ₩30,226 | ₩30,840 | ₩30,226 | ₩30,720 | +1.63% | 14.4만 |
|---|
| 2026.07.14 | ₩30,346 | ₩30,520 | ₩29,986 | ₩30,213 | -0.44% | 12.6만 |
|---|
| 2026.07.13 | ₩30,346 | ₩30,626 | ₩29,932 | ₩30,173 | -0.57% | 17.8만 |
|---|
| 2026.07.10 | ₩29,866 | ₩30,399 | ₩29,692 | ₩30,213 | +1.16% | 15.8만 |
|---|
| 2026.07.09 | ₩29,812 | ₩29,959 | ₩29,652 | ₩29,932 | +0.40% | 17.6만 |
|---|
| 2026.07.08 | ₩30,039 | ₩30,186 | ₩29,439 | ₩29,652 | -1.29% | 22.4만 |
|---|
| 2026.07.07 | ₩30,546 | ₩30,813 | ₩30,159 | ₩30,159 | -1.27% | 16.7만 |
|---|
| 2026.07.06 | ₩30,560 | ₩31,013 | ₩30,386 | ₩30,533 | -0.09% | 19.7만 |
|---|
| 2026.07.02 | ₩31,280 | ₩31,467 | ₩30,626 | ₩30,733 | -1.75% | 19.8만 |
|---|
| 2026.07.01 | ₩30,560 | ₩31,467 | ₩30,560 | ₩31,227 | +2.18% | 17.8만 |
|---|
| 2026.06.30 | ₩30,760 | ₩30,786 | ₩29,866 | ₩30,626 | -0.43% | 14.4만 |
|---|
| 2026.06.29 | ₩31,067 | ₩31,067 | ₩30,506 | ₩30,720 | -1.12% | 24.8만 |
|---|
| 2026.06.26 | ₩30,613 | ₩31,294 | ₩30,493 | ₩31,080 | +1.53% | 106.2만 |
|---|
| 2026.06.25 | ₩30,306 | ₩30,560 | ₩30,119 | ₩30,426 | +0.40% | 18.6만 |
|---|
| 2026.06.24 | ₩30,106 | ₩30,466 | ₩29,892 | ₩30,266 | +0.53% | 22.1만 |
|---|
| 2026.06.23 | ₩29,532 | ₩30,066 | ₩29,359 | ₩29,999 | +1.58% | 18.6만 |
|---|
| 2026.06.22 | ₩29,305 | ₩29,866 | ₩29,305 | ₩29,452 | +0.50% | 16.9만 |
|---|
| 2026.06.18 | ₩29,385 | ₩29,679 | ₩29,025 | ₩29,305 | -0.27% | 28.9만 |
|---|
| 2026.06.17 | ₩29,585 | ₩29,959 | ₩28,758 | ₩29,012 | -1.94% | 22.5만 |
|---|
| 2026.06.16 | ₩29,959 | ₩30,279 | ₩29,265 | ₩29,585 | -1.25% | 33만 |
|---|
| 2026.06.15 | ₩30,853 | ₩30,853 | ₩29,679 | ₩29,786 | -3.46% | 23.9만 |
|---|
| 2026.06.12 | ₩29,906 | ₩30,506 | ₩29,906 | ₩30,439 | +1.78% | 23.4만 |
|---|
| 2026.06.11 | ₩29,625 | ₩29,986 | ₩29,292 | ₩29,732 | +0.36% | 23.9만 |
|---|
| 2026.06.10 | ₩29,212 | ₩29,665 | ₩29,092 | ₩29,532 | +1.10% | 25.5만 |
|---|
| 2026.06.09 | ₩28,625 | ₩29,345 | ₩28,424 | ₩28,918 | +1.03% | 21.3만 |
|---|
| 2026.06.08 | ₩28,131 | ₩28,731 | ₩28,104 | ₩28,531 | +1.42% | 20만 |
|---|
| 2026.06.05 | ₩27,717 | ₩28,251 | ₩27,717 | ₩28,011 | +1.06% | 22.6만 |
|---|
| 2026.06.04 | ₩27,037 | ₩27,824 | ₩26,956 | ₩27,717 | +2.52% | 22.1만 |
|---|
| 2026.06.03 | ₩27,530 | ₩27,650 | ₩26,663 | ₩26,676 | -3.10% | 17.9만 |
|---|
| 2026.06.02 | ₩26,956 | ₩27,891 | ₩26,956 | ₩27,824 | +3.22% | 22.5만 |
|---|
| 2026.06.01 | ₩27,277 | ₩27,570 | ₩26,850 | ₩27,210 | -0.24% | 21.3만 |
|---|
| 2026.05.29 | ₩27,410 | ₩27,730 | ₩27,210 | ₩27,570 | +0.58% | 18.4만 |
|---|
| 2026.05.28 | ₩27,090 | ₩27,570 | ₩26,703 | ₩27,544 | +1.67% | 14.8만 |
|---|
| 2026.05.27 | ₩27,357 | ₩27,610 | ₩27,077 | ₩27,223 | -0.49% | 12.7만 |
|---|
| 2026.05.26 | ₩27,103 | ₩27,544 | ₩26,943 | ₩27,317 | +0.79% | 17만 |
|---|
| 2026.05.22 | ₩26,690 | ₩27,610 | ₩26,676 | ₩26,983 | +1.10% | 25.4만 |
|---|
| 2026.05.21 | ₩26,036 | ₩26,650 | ₩25,435 | ₩26,623 | +2.26% | 22.7만 |
|---|
| 2026.05.20 | ₩25,555 | ₩26,329 | ₩25,555 | ₩26,289 | +2.87% | 17.3만 |
|---|
| 2026.05.19 | ₩25,609 | ₩25,876 | ₩25,342 | ₩25,555 | -0.21% | 10.7만 |
|---|
| 2026.05.18 | ₩25,502 | ₩26,009 | ₩23,901 | ₩25,782 | +1.10% | 11.5만 |
|---|
| 2026.05.15 | ₩25,822 | ₩26,249 | ₩25,342 | ₩25,422 | -1.55% | 26.5만 |
|---|
| 2026.05.14 | ₩25,795 | ₩26,276 | ₩25,795 | ₩25,956 | +0.62% | 12.9만 |
|---|
| 2026.05.13 | ₩25,755 | ₩26,036 | ₩25,595 | ₩25,649 | -0.41% | 20.9만 |
|---|
| 2026.05.12 | ₩25,782 | ₩25,996 | ₩25,328 | ₩25,969 | +0.72% | 18.3만 |
|---|
| 2026.05.11 | ₩26,569 | ₩26,583 | ₩25,742 | ₩25,902 | -2.51% | 18.1만 |
|---|
| 2026.05.08 | ₩26,369 | ₩26,690 | ₩26,116 | ₩26,316 | -0.20% | 12.6만 |
|---|
| 2026.05.07 | ₩26,396 | ₩26,569 | ₩26,249 | ₩26,369 | -0.10% | 12.6만 |
|---|
| 2026.05.06 | ₩26,316 | ₩26,489 | ₩26,129 | ₩26,356 | +0.15% | 13.6만 |
|---|
| 2026.05.05 | ₩25,822 | ₩26,289 | ₩25,529 | ₩26,129 | +1.19% | 12.1만 |
|---|
| 2026.05.04 | ₩25,876 | ₩26,329 | ₩25,662 | ₩25,729 | -0.57% | 16.8만 |
|---|
| 2026.05.01 | ₩25,742 | ₩26,156 | ₩25,409 | ₩26,022 | +1.09% | 19.4만 |
|---|
| 2026.04.30 | ₩25,555 | ₩25,969 | ₩25,515 | ₩25,755 | +0.78% | 19.7만 |
|---|
| 2026.04.29 | ₩26,089 | ₩26,529 | ₩25,449 | ₩25,515 | -2.20% | 25.6만 |
|---|
| 2026.04.28 | ₩25,809 | ₩26,142 | ₩25,755 | ₩26,116 | +1.19% | 25.3만 |
|---|
| 2026.04.27 | ₩25,462 | ₩25,942 | ₩25,422 | ₩25,609 | +0.58% | 30.7만 |
|---|
| 2026.04.24 | ₩25,449 | ₩25,916 | ₩25,195 | ₩25,489 | +0.16% | 35.4만 |
|---|
| 2026.04.23 | ₩25,622 | ₩25,862 | ₩25,395 | ₩25,689 | +0.26% | 22.9만 |
|---|
| 2026.04.22 | ₩25,422 | ₩25,769 | ₩25,195 | ₩25,595 | +0.68% | 23.8만 |
|---|
| 2026.04.21 | ₩26,116 | ₩26,263 | ₩25,328 | ₩25,382 | -2.81% | 25.6만 |
|---|
| 2026.04.20 | ₩26,529 | ₩26,756 | ₩26,116 | ₩26,196 | -1.26% | 28.7만 |
|---|
| 2026.04.17 | ₩26,156 | ₩27,063 | ₩26,009 | ₩26,663 | +1.94% | 26만 |
|---|
| 2026.04.16 | ₩25,862 | ₩26,049 | ₩25,622 | ₩25,862 | 0.00% | 30.9만 |
|---|
| 2026.04.15 | ₩25,742 | ₩26,022 | ₩25,449 | ₩25,929 | +0.73% | 17.8만 |
|---|
| 2026.04.14 | ₩25,795 | ₩25,916 | ₩25,288 | ₩25,755 | -0.16% | 18만 |
|---|
| 2026.04.13 | ₩25,996 | ₩25,996 | ₩25,569 | ₩25,876 | -0.46% | 19.8만 |
|---|
| 2026.04.10 | ₩26,129 | ₩26,396 | ₩25,702 | ₩26,062 | -0.26% | 19.1만 |
|---|
| 2026.04.09 | ₩25,529 | ₩26,169 | ₩25,288 | ₩26,156 | +2.46% | 23.7만 |
|---|
| 2026.04.08 | ₩26,289 | ₩26,650 | ₩26,116 | ₩26,369 | +0.30% | 28.1만 |
|---|
| 2026.04.07 | ₩25,515 | ₩25,715 | ₩25,395 | ₩25,622 | +0.42% | 34.7만 |
|---|
| 2026.04.06 | ₩25,168 | ₩25,689 | ₩25,088 | ₩25,582 | +1.64% | 16.2만 |
|---|
| 2026.04.02 | ₩24,688 | ₩25,235 | ₩24,594 | ₩25,168 | +1.95% | 48.6만 |
|---|
| 2026.04.01 | ₩24,928 | ₩25,449 | ₩24,928 | ₩25,075 | +0.59% | 30.1만 |
|---|
| 2026.03.31 | ₩24,795 | ₩25,008 | ₩24,408 | ₩24,928 | +0.54% | 24.7만 |
|---|
| 2026.03.30 | ₩24,421 | ₩24,514 | ₩24,194 | ₩24,448 | +0.11% | 25.3만 |
|---|
| 2026.03.27 | ₩24,234 | ₩24,421 | ₩23,994 | ₩24,154 | -0.33% | 16만 |
|---|
| 2026.03.26 | ₩24,194 | ₩24,675 | ₩24,194 | ₩24,488 | +1.21% | 31.4만 |
|---|
| 2026.03.25 | ₩24,608 | ₩24,781 | ₩24,301 | ₩24,448 | -0.65% | 19.5만 |
|---|
| 2026.03.24 | ₩23,914 | ₩24,795 | ₩23,754 | ₩24,408 | +2.06% | 25.4만 |
|---|
| 2026.03.23 | ₩24,354 | ₩24,688 | ₩24,074 | ₩24,207 | -0.60% | 40.6만 |
|---|
| 2026.03.20 | ₩23,874 | ₩24,007 | ₩23,540 | ₩23,687 | -0.78% | 49.9만 |
|---|
| 2026.03.19 | ₩23,193 | ₩24,061 | ₩23,180 | ₩23,874 | +2.93% | 30.9만 |
|---|
| 2026.03.18 | ₩23,660 | ₩24,087 | ₩23,207 | ₩23,327 | -1.41% | 28.1만 |
|---|
| 2026.03.17 | ₩23,954 | ₩24,274 | ₩23,514 | ₩23,754 | -0.84% | 19.6만 |
|---|
| 2026.03.16 | ₩23,901 | ₩24,154 | ₩23,687 | ₩23,754 | -0.61% | 17.6만 |
|---|
| 2026.03.13 | ₩23,834 | ₩23,967 | ₩23,393 | ₩23,647 | -0.78% | 21.2만 |
|---|
| 2026.03.12 | ₩23,153 | ₩23,727 | ₩23,100 | ₩23,660 | +2.19% | 23만 |
|---|
| 2026.03.11 | ₩23,794 | ₩24,221 | ₩23,474 | ₩23,647 | -0.62% | 17만 |
|---|
| 2026.03.10 | ₩23,807 | ₩24,581 | ₩23,687 | ₩23,994 | +0.78% | 25.5만 |
|---|
| 2026.03.09 | ₩23,634 | ₩24,007 | ₩23,020 | ₩23,914 | +1.19% | 28.5만 |
|---|
| 2026.03.06 | ₩23,407 | ₩24,034 | ₩23,153 | ₩24,007 | +2.57% | 27.6만 |
|---|
| 2026.03.05 | ₩24,328 | ₩24,594 | ₩23,807 | ₩24,114 | -0.88% | 25.6만 |
|---|
| 2026.03.04 | ₩24,821 | ₩24,941 | ₩24,634 | ₩24,661 | -0.65% | 17.8만 |
|---|
| 2026.03.03 | ₩24,528 | ₩24,901 | ₩24,207 | ₩24,835 | +1.25% | 23.7만 |
|---|
| 2026.03.02 | ₩24,434 | ₩25,262 | ₩24,394 | ₩25,075 | +2.62% | 16.7만 |
|---|
| 2026.02.27 | ₩25,515 | ₩25,515 | ₩24,701 | ₩24,795 | -2.82% | 26.1만 |
|---|
| 2026.02.26 | ₩26,089 | ₩26,409 | ₩25,422 | ₩25,916 | -0.66% | 18.9만 |
|---|
| 2026.02.25 | ₩25,248 | ₩25,969 | ₩25,235 | ₩25,902 | +2.59% | 17.6만 |
|---|
| 2026.02.24 | ₩25,128 | ₩25,288 | ₩24,835 | ₩25,088 | -0.16% | 15.5만 |
|---|
| 2026.02.23 | ₩26,303 | ₩26,423 | ₩24,835 | ₩25,128 | -4.46% | 23.3만 |
|---|
| 2026.02.20 | ₩26,102 | ₩26,303 | ₩25,862 | ₩26,303 | +0.77% | 19.4만 |
|---|
| 2026.02.19 | ₩26,022 | ₩26,236 | ₩25,769 | ₩26,076 | +0.21% | 21.5만 |
|---|
| 2026.02.18 | ₩26,730 | ₩27,263 | ₩26,089 | ₩26,223 | -1.90% | 21.3만 |
|---|
| 2026.02.17 | ₩26,449 | ₩26,930 | ₩26,316 | ₩26,810 | +1.36% | 20.2만 |
|---|
| 2026.02.13 | ₩26,236 | ₩26,569 | ₩25,916 | ₩26,409 | +0.66% | 19.7만 |
|---|
| 2026.02.12 | ₩26,623 | ₩26,810 | ₩25,769 | ₩26,263 | -1.35% | 22.7만 |
|---|
| 2026.02.11 | ₩27,050 | ₩27,330 | ₩26,276 | ₩26,356 | -2.57% | 17.7만 |
|---|
| 2026.02.10 | ₩27,223 | ₩27,330 | ₩26,596 | ₩26,943 | -1.03% | 22.9만 |
|---|
| 2026.02.09 | ₩27,237 | ₩27,597 | ₩27,023 | ₩27,197 | -0.15% | 43만 |
|---|
| 2026.02.06 | ₩26,970 | ₩27,357 | ₩26,836 | ₩27,130 | +0.59% | 48.7만 |
|---|
| 2026.02.05 | ₩26,569 | ₩27,023 | ₩26,529 | ₩26,730 | +0.60% | 30.2만 |
|---|
| 2026.02.04 | ₩26,596 | ₩27,223 | ₩26,596 | ₩26,716 | +0.45% | 43.3만 |
|---|
| 2026.02.03 | ₩25,916 | ₩26,610 | ₩25,916 | ₩26,356 | +1.70% | 63.5만 |
|---|
| 2026.02.02 | ₩25,582 | ₩26,209 | ₩25,435 | ₩25,916 | +1.30% | 30.1만 |
|---|
| 2026.01.30 | ₩24,728 | ₩25,422 | ₩24,421 | ₩25,315 | +2.37% | 24.9만 |
|---|
| 2026.01.29 | ₩24,661 | ₩24,821 | ₩24,421 | ₩24,621 | -0.16% | 57.5만 |
|---|
| 2026.01.28 | ₩24,781 | ₩24,848 | ₩24,408 | ₩24,514 | -1.08% | 14.4만 |
|---|
| 2026.01.27 | ₩24,568 | ₩24,835 | ₩24,461 | ₩24,741 | +0.71% | 12.6만 |
|---|
| 2026.01.26 | ₩24,394 | ₩24,768 | ₩24,181 | ₩24,594 | +0.82% | 15.1만 |
|---|
| 2026.01.23 | ₩25,288 | ₩25,555 | ₩24,341 | ₩24,461 | -3.27% | 24.3만 |
|---|
| 2026.01.22 | ₩25,248 | ₩25,876 | ₩25,222 | ₩25,355 | +0.42% | 20.5만 |
|---|
| 2026.01.21 | ₩24,248 | ₩25,449 | ₩24,248 | ₩25,222 | +4.02% | 26만 |
|---|
| 2026.01.20 | ₩24,061 | ₩24,288 | ₩23,954 | ₩23,994 | -0.28% | 13.4만 |
|---|
| 2026.01.16 | ₩24,608 | ₩24,835 | ₩24,328 | ₩24,368 | -0.98% | 16.4만 |
|---|
| 2026.01.15 | ₩24,101 | ₩25,248 | ₩24,047 | ₩24,608 | +2.10% | 14만 |
|---|
| 2026.01.14 | ₩23,727 | ₩24,207 | ₩23,620 | ₩24,114 | +1.63% | 14.6만 |
|---|
| 2026.01.13 | ₩23,834 | ₩23,927 | ₩23,620 | ₩23,727 | -0.45% | 12만 |
|---|
| 2026.01.12 | ₩23,660 | ₩23,914 | ₩23,554 | ₩23,820 | +0.68% | 11.2만 |
|---|
| 2026.01.09 | ₩24,194 | ₩24,341 | ₩23,754 | ₩23,834 | -1.49% | 14.2만 |
|---|
| 2026.01.08 | ₩23,353 | ₩24,381 | ₩23,127 | ₩24,167 | +3.49% | 18.3만 |
|---|
| 2026.01.07 | ₩23,727 | ₩23,727 | ₩23,247 | ₩23,474 | -1.07% | 11만 |
|---|
| 2026.01.06 | ₩23,487 | ₩23,700 | ₩23,393 | ₩23,647 | +0.68% | 12만 |
|---|
| 2026.01.05 | ₩23,207 | ₩24,021 | ₩23,207 | ₩23,634 | +1.84% | 12.7만 |
|---|
| 2026.01.02 | ₩23,634 | ₩23,634 | ₩23,167 | ₩23,233 | -1.69% | 16.8만 |
|---|
| 2025.12.31 | ₩23,660 | ₩23,714 | ₩23,433 | ₩23,594 | -0.28% | 14.9만 |
|---|
| 2025.12.30 | ₩23,794 | ₩24,154 | ₩23,540 | ₩23,580 | -0.90% | 12.4만 |
|---|
| 2025.12.29 | ₩23,941 | ₩24,021 | ₩23,687 | ₩23,780 | -0.67% | 19.9만 |
|---|
| 2025.12.26 | ₩24,047 | ₩24,154 | ₩23,914 | ₩23,941 | -0.44% | 11.9만 |
|---|
| 2025.12.24 | ₩24,061 | ₩24,514 | ₩23,100 | ₩24,087 | +0.11% | 17.4만 |
|---|
| 2025.12.23 | ₩24,221 | ₩24,554 | ₩24,007 | ₩24,061 | -0.66% | 23.5만 |
|---|
| 2025.12.22 | ₩24,728 | ₩24,941 | ₩24,274 | ₩24,314 | -1.67% | 20.4만 |
|---|
| 2025.12.19 | ₩25,035 | ₩25,182 | ₩24,501 | ₩24,728 | -1.23% | 31만 |
|---|
| 2025.12.18 | ₩25,142 | ₩25,342 | ₩24,901 | ₩25,128 | -0.05% | 23.9만 |
|---|
| 2025.12.17 | ₩24,861 | ₩25,288 | ₩24,835 | ₩24,888 | +0.11% | 15.6만 |
|---|
| 2025.12.16 | ₩24,941 | ₩25,115 | ₩24,701 | ₩24,821 | -0.48% | 21.6만 |
|---|
| 2025.12.15 | ₩25,182 | ₩25,275 | ₩24,835 | ₩24,848 | -1.32% | 25.1만 |
|---|
| 2025.12.12 | ₩25,128 | ₩25,128 | ₩24,688 | ₩25,022 | -0.42% | 23.4만 |
|---|
| 2025.12.11 | ₩24,688 | ₩25,649 | ₩24,554 | ₩24,995 | +1.24% | 31만 |
|---|
| 2025.12.10 | ₩23,861 | ₩24,688 | ₩23,820 | ₩24,688 | +3.47% | 25.4만 |
|---|
| 2025.12.09 | ₩23,714 | ₩24,127 | ₩23,714 | ₩23,874 | +0.68% | 13.2만 |
|---|
| 2025.12.08 | ₩23,687 | ₩23,967 | ₩23,660 | ₩23,714 | +0.11% | 13.8만 |
|---|
| 2025.12.05 | ₩23,567 | ₩23,687 | ₩23,447 | ₩23,567 | 0.00% | 15만 |
|---|
| 2025.12.04 | ₩23,514 | ₩23,807 | ₩23,514 | ₩23,594 | +0.34% | 13.4만 |
|---|
| 2025.12.03 | ₩23,393 | ₩23,727 | ₩23,340 | ₩23,660 | +1.14% | 12.7만 |
|---|
| 2025.12.02 | ₩23,687 | ₩23,687 | ₩23,193 | ₩23,273 | -1.75% | 15.8만 |
|---|
| 2025.12.01 | ₩23,033 | ₩23,794 | ₩23,033 | ₩23,447 | +1.80% | 15.3만 |
|---|
| 2025.11.28 | ₩23,594 | ₩23,607 | ₩23,207 | ₩23,313 | -1.19% | 11.4만 |
|---|
| 2025.11.26 | ₩23,207 | ₩23,674 | ₩23,153 | ₩23,594 | +1.67% | 26.6만 |
|---|
| 2025.11.25 | ₩22,339 | ₩23,287 | ₩22,339 | ₩23,273 | +4.18% | 24.6만 |
|---|
| 2025.11.24 | ₩22,086 | ₩22,393 | ₩21,859 | ₩22,192 | +0.48% | 20.7만 |
|---|
| 2025.11.21 | ₩21,512 | ₩22,313 | ₩21,512 | ₩22,126 | +2.85% | 26.4만 |
|---|
| 2025.11.20 | ₩21,485 | ₩21,859 | ₩21,392 | ₩21,458 | -0.12% | 27.1만 |
|---|
| 2025.11.19 | ₩20,925 | ₩21,285 | ₩20,778 | ₩21,232 | +1.47% | 21.2만 |
|---|
| 2025.11.18 | ₩20,724 | ₩20,911 | ₩20,658 | ₩20,751 | +0.13% | 13.1만 |
|---|
| 2025.11.17 | ₩21,298 | ₩21,552 | ₩20,698 | ₩20,738 | -2.63% | 56.5만 |
|---|
| 2025.11.14 | ₩21,539 | ₩21,565 | ₩21,098 | ₩21,352 | -0.87% | 19.6만 |
|---|
| 2025.11.13 | ₩21,579 | ₩21,792 | ₩21,378 | ₩21,525 | -0.25% | 13.3만 |
|---|
| 2025.11.12 | ₩21,872 | ₩22,206 | ₩21,792 | ₩21,832 | -0.18% | 9.9만 |
|---|
| 2025.11.11 | ₩21,752 | ₩21,912 | ₩21,512 | ₩21,899 | +0.67% | 8.4만 |
|---|
| 2025.11.10 | ₩21,565 | ₩21,792 | ₩21,312 | ₩21,645 | +0.37% | 14.6만 |
|---|
| 2025.11.07 | ₩21,272 | ₩21,405 | ₩21,071 | ₩21,392 | +0.56% | 9.9만 |
|---|
| 2025.11.06 | ₩21,552 | ₩21,779 | ₩20,871 | ₩21,285 | -1.24% | 10.2만 |
|---|
| 2025.11.05 | ₩21,085 | ₩21,685 | ₩21,085 | ₩21,619 | +2.53% | 8.9만 |
|---|
| 2025.11.04 | ₩20,818 | ₩21,071 | ₩20,698 | ₩21,045 | +1.09% | 13.9만 |
|---|
| 2025.11.03 | ₩20,831 | ₩21,018 | ₩20,604 | ₩20,938 | +0.51% | 11.1만 |
|---|
| 2025.10.31 | ₩20,751 | ₩20,951 | ₩20,631 | ₩20,831 | +0.39% | 19.2만 |
|---|
| 2025.10.30 | ₩20,751 | ₩21,205 | ₩20,618 | ₩20,711 | -0.19% | 15만 |
|---|
| 2025.10.29 | ₩21,325 | ₩21,485 | ₩20,671 | ₩20,805 | -2.44% | 20만 |
|---|
| 2025.10.28 | ₩20,965 | ₩21,432 | ₩20,818 | ₩21,418 | +2.16% | 13.1만 |
|---|
| 2025.10.27 | ₩21,031 | ₩21,165 | ₩20,818 | ₩20,951 | -0.38% | 12.5만 |
|---|
| 2025.10.24 | ₩21,045 | ₩21,819 | ₩19,924 | ₩21,018 | -0.13% | 26.9만 |
|---|
| 2025.10.23 | ₩21,312 | ₩21,418 | ₩20,738 | ₩21,045 | -1.25% | 16.5만 |
|---|
| 2025.10.22 | ₩21,218 | ₩21,552 | ₩21,125 | ₩21,245 | +0.13% | 15.6만 |
|---|
| 2025.10.21 | ₩21,031 | ₩21,298 | ₩21,018 | ₩21,218 | +0.89% | 8.9만 |
|---|
| 2025.10.20 | ₩20,738 | ₩21,152 | ₩20,618 | ₩21,152 | +1.99% | 11.3만 |
|---|
| 2025.10.17 | ₩20,484 | ₩20,684 | ₩20,311 | ₩20,604 | +0.59% | 14.9만 |
|---|
| 2025.10.16 | ₩21,418 | ₩21,498 | ₩20,177 | ₩20,297 | -5.23% | 14.5만 |
|---|
| 2025.10.15 | ₩22,099 | ₩22,099 | ₩21,392 | ₩21,539 | -2.54% | 9.7만 |
|---|
| 2025.10.14 | ₩20,831 | ₩21,926 | ₩20,831 | ₩21,899 | +5.12% | 15.5만 |
|---|
| 2025.10.13 | ₩21,045 | ₩21,152 | ₩20,618 | ₩21,005 | -0.19% | 9.9만 |
|---|
| 2025.10.10 | ₩21,392 | ₩21,672 | ₩20,671 | ₩20,671 | -3.37% | 11.7만 |
|---|