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 | ₩30,291 | ₩30,317 | ₩29,703 | ₩29,743 | -1.81% | 21.7만 |
| 2026.10.08 | ₩29,917 | ₩30,371 | ₩29,770 | ₩30,157 | +0.80% | 24.5만 |
| 2026.10.07 | ₩29,903 | ₩30,264 | ₩29,716 | ₩29,997 | +0.31% | 26.5만 |
| 2026.10.06 | ₩30,625 | ₩30,825 | ₩30,237 | ₩30,251 | -1.22% | 15만 |
| 2026.10.05 | ₩30,718 | ₩30,718 | ₩30,384 | ₩30,491 | -0.74% | 22.8만 |
| 2026.10.02 | ₩30,665 | ₩30,999 | ₩30,504 | ₩30,718 | +0.17% | 20.1만 |
| 2026.10.01 | ₩29,890 | ₩30,331 | ₩29,342 | ₩30,317 | +1.43% | 27만 |
| 2026.09.30 | ₩30,130 | ₩30,184 | ₩29,690 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,903 |
| -0.75% |
| 23.3만 |
| 2026.09.29 | ₩30,371 | ₩30,504 | ₩29,676 | ₩30,024 | -1.14% | 24.9만 |
|---|
| 2026.09.28 | ₩30,731 | ₩30,745 | ₩30,398 | ₩30,451 | -0.91% | 19.9만 |
|---|
| 2026.09.25 | ₩30,665 | ₩30,972 | ₩30,625 | ₩30,731 | +0.22% | 22.5만 |
|---|
| 2026.09.24 | ₩30,478 | ₩30,691 | ₩30,251 | ₩30,611 | +0.44% | 19.2만 |
|---|
| 2026.09.23 | ₩30,638 | ₩30,785 | ₩30,358 | ₩30,371 | -0.87% | 14.7만 |
|---|
| 2026.09.22 | ₩31,039 | ₩31,426 | ₩30,678 | ₩30,718 | -1.03% | 20.8만 |
|---|
| 2026.09.21 | ₩30,918 | ₩31,226 | ₩30,905 | ₩30,972 | +0.17% | 14.1만 |
|---|
| 2026.09.18 | ₩30,731 | ₩31,092 | ₩30,398 | ₩31,025 | +0.96% | 53.6만 |
|---|
| 2026.09.17 | ₩31,319 | ₩31,439 | ₩30,905 | ₩30,932 | -1.24% | 15.6만 |
|---|
| 2026.09.16 | ₩31,426 | ₩31,466 | ₩30,424 | ₩31,025 | -1.27% | 23.3만 |
|---|
| 2026.09.15 | ₩31,373 | ₩31,666 | ₩31,279 | ₩31,479 | +0.34% | 18.3만 |
|---|
| 2026.09.14 | ₩31,079 | ₩31,626 | ₩31,065 | ₩31,413 | +1.07% | 15.4만 |
|---|
| 2026.09.11 | ₩31,600 | ₩31,640 | ₩31,039 | ₩31,306 | -0.93% | 13.8만 |
|---|
| 2026.09.10 | ₩30,718 | ₩31,266 | ₩30,598 | ₩31,252 | +1.74% | 15.3만 |
|---|
| 2026.09.09 | ₩30,892 | ₩31,092 | ₩30,638 | ₩30,892 | 0.00% | 14.8만 |
|---|
| 2026.09.08 | ₩31,426 | ₩31,426 | ₩30,865 | ₩30,972 | -1.44% | 14.9만 |
|---|
| 2026.09.04 | ₩30,905 | ₩31,573 | ₩30,905 | ₩31,560 | +2.12% | 18.5만 |
|---|
| 2026.09.03 | ₩31,052 | ₩31,332 | ₩31,052 | ₩31,119 | +0.22% | 13.9만 |
|---|
| 2026.09.02 | ₩30,358 | ₩31,012 | ₩30,358 | ₩30,865 | +1.67% | 14만 |
|---|
| 2026.09.01 | ₩30,571 | ₩31,199 | ₩30,130 | ₩30,384 | -0.61% | 16.1만 |
|---|
| 2026.08.31 | ₩30,838 | ₩30,905 | ₩30,491 | ₩30,665 | -0.56% | 18.2만 |
|---|
| 2026.08.28 | ₩30,825 | ₩31,052 | ₩30,812 | ₩30,905 | +0.26% | 17.1만 |
|---|
| 2026.08.27 | ₩30,544 | ₩30,905 | ₩30,438 | ₩30,798 | +0.83% | 15.2만 |
|---|
| 2026.08.26 | ₩30,852 | ₩31,092 | ₩30,705 | ₩30,865 | +0.04% | 12.5만 |
|---|
| 2026.08.25 | ₩31,346 | ₩31,346 | ₩30,772 | ₩30,852 | -1.58% | 10.3만 |
|---|
| 2026.08.24 | ₩31,105 | ₩31,560 | ₩30,999 | ₩31,025 | -0.26% | 13.9만 |
|---|
| 2026.08.21 | ₩31,292 | ₩31,653 | ₩29,262 | ₩31,172 | -0.38% | 23.8만 |
|---|
| 2026.08.20 | ₩30,718 | ₩30,905 | ₩30,384 | ₩30,905 | +0.61% | 18.3만 |
|---|
| 2026.08.19 | ₩31,760 | ₩31,787 | ₩30,745 | ₩30,772 | -3.11% | 21.7만 |
|---|
| 2026.08.18 | ₩31,693 | ₩31,760 | ₩31,373 | ₩31,600 | -0.29% | 15.8만 |
|---|
| 2026.08.17 | ₩31,867 | ₩32,067 | ₩31,519 | ₩31,573 | -0.92% | 14.2만 |
|---|
| 2026.08.14 | ₩31,960 | ₩32,281 | ₩31,907 | ₩32,014 | +0.17% | 17.2만 |
|---|
| 2026.08.13 | ₩32,241 | ₩32,401 | ₩31,920 | ₩31,974 | -0.83% | 16.3만 |
|---|
| 2026.08.12 | ₩31,853 | ₩32,628 | ₩31,853 | ₩32,067 | +0.67% | 17.1만 |
|---|
| 2026.08.11 | ₩31,586 | ₩31,974 | ₩31,560 | ₩31,827 | +0.76% | 18.8만 |
|---|
| 2026.08.10 | ₩31,600 | ₩31,920 | ₩31,292 | ₩31,519 | -0.25% | 20만 |
|---|
| 2026.08.07 | ₩32,094 | ₩32,147 | ₩31,746 | ₩31,840 | -0.79% | 26.1만 |
|---|
| 2026.08.06 | ₩32,842 | ₩32,842 | ₩32,120 | ₩32,201 | -1.95% | 34.7만 |
|---|
| 2026.08.05 | ₩33,055 | ₩33,055 | ₩32,534 | ₩32,548 | -1.54% | 22만 |
|---|
| 2026.08.04 | ₩32,828 | ₩33,176 | ₩32,521 | ₩32,868 | +0.12% | 19.2만 |
|---|
| 2026.08.03 | ₩33,055 | ₩33,242 | ₩32,721 | ₩32,788 | -0.81% | 25.6만 |
|---|
| 2026.07.31 | ₩32,695 | ₩32,868 | ₩32,441 | ₩32,721 | +0.08% | 21.1만 |
|---|
| 2026.07.30 | ₩32,855 | ₩33,149 | ₩32,588 | ₩32,655 | -0.61% | 25.8만 |
|---|
| 2026.07.29 | ₩32,321 | ₩33,069 | ₩32,321 | ₩32,775 | +1.40% | 34만 |
|---|
| 2026.07.28 | ₩31,880 | ₩32,788 | ₩31,880 | ₩32,641 | +2.39% | 19.2만 |
|---|
| 2026.07.27 | ₩32,054 | ₩32,214 | ₩31,746 | ₩31,920 | -0.42% | 30.1만 |
|---|
| 2026.07.24 | ₩30,812 | ₩31,947 | ₩30,050 | ₩31,533 | +2.34% | 27.4만 |
|---|
| 2026.07.23 | ₩30,130 | ₩30,625 | ₩29,997 | ₩30,585 | +1.51% | 25.6만 |
|---|
| 2026.07.22 | ₩30,812 | ₩31,039 | ₩29,890 | ₩30,544 | -0.87% | 20.3만 |
|---|
| 2026.07.21 | ₩30,718 | ₩30,945 | ₩30,451 | ₩30,878 | +0.52% | 17.2만 |
|---|
| 2026.07.20 | ₩30,918 | ₩31,279 | ₩30,598 | ₩30,731 | -0.60% | 17.3만 |
|---|
| 2026.07.17 | ₩31,252 | ₩31,533 | ₩30,678 | ₩30,959 | -0.94% | 19.7만 |
|---|
| 2026.07.16 | ₩30,731 | ₩31,626 | ₩30,731 | ₩31,546 | +2.65% | 25.3만 |
|---|
| 2026.07.15 | ₩30,251 | ₩30,865 | ₩30,251 | ₩30,745 | +1.63% | 14.4만 |
|---|
| 2026.07.14 | ₩30,371 | ₩30,544 | ₩30,010 | ₩30,237 | -0.44% | 12.6만 |
|---|
| 2026.07.13 | ₩30,371 | ₩30,651 | ₩29,957 | ₩30,197 | -0.57% | 17.8만 |
|---|
| 2026.07.10 | ₩29,890 | ₩30,424 | ₩29,716 | ₩30,237 | +1.16% | 15.8만 |
|---|
| 2026.07.09 | ₩29,837 | ₩29,984 | ₩29,676 | ₩29,957 | +0.40% | 17.6만 |
|---|
| 2026.07.08 | ₩30,064 | ₩30,211 | ₩29,463 | ₩29,676 | -1.29% | 22.4만 |
|---|
| 2026.07.07 | ₩30,571 | ₩30,838 | ₩30,184 | ₩30,184 | -1.27% | 16.7만 |
|---|
| 2026.07.06 | ₩30,585 | ₩31,039 | ₩30,411 | ₩30,558 | -0.09% | 19.7만 |
|---|
| 2026.07.02 | ₩31,306 | ₩31,493 | ₩30,651 | ₩30,758 | -1.75% | 19.8만 |
|---|
| 2026.07.01 | ₩30,585 | ₩31,493 | ₩30,585 | ₩31,252 | +2.18% | 17.8만 |
|---|
| 2026.06.30 | ₩30,785 | ₩30,812 | ₩29,890 | ₩30,651 | -0.43% | 14.4만 |
|---|
| 2026.06.29 | ₩31,092 | ₩31,092 | ₩30,531 | ₩30,745 | -1.12% | 24.8만 |
|---|
| 2026.06.26 | ₩30,638 | ₩31,319 | ₩30,518 | ₩31,105 | +1.53% | 106.2만 |
|---|
| 2026.06.25 | ₩30,331 | ₩30,585 | ₩30,144 | ₩30,451 | +0.40% | 18.6만 |
|---|
| 2026.06.24 | ₩30,130 | ₩30,491 | ₩29,917 | ₩30,291 | +0.53% | 22.1만 |
|---|
| 2026.06.23 | ₩29,556 | ₩30,090 | ₩29,383 | ₩30,024 | +1.58% | 18.6만 |
|---|
| 2026.06.22 | ₩29,329 | ₩29,890 | ₩29,329 | ₩29,476 | +0.50% | 16.9만 |
|---|
| 2026.06.18 | ₩29,409 | ₩29,703 | ₩29,049 | ₩29,329 | -0.27% | 28.9만 |
|---|
| 2026.06.17 | ₩29,610 | ₩29,984 | ₩28,782 | ₩29,035 | -1.94% | 22.5만 |
|---|
| 2026.06.16 | ₩29,984 | ₩30,304 | ₩29,289 | ₩29,610 | -1.25% | 33만 |
|---|
| 2026.06.15 | ₩30,878 | ₩30,878 | ₩29,703 | ₩29,810 | -3.46% | 23.9만 |
|---|
| 2026.06.12 | ₩29,930 | ₩30,531 | ₩29,930 | ₩30,464 | +1.78% | 23.4만 |
|---|
| 2026.06.11 | ₩29,650 | ₩30,010 | ₩29,316 | ₩29,757 | +0.36% | 23.9만 |
|---|
| 2026.06.10 | ₩29,236 | ₩29,690 | ₩29,115 | ₩29,556 | +1.10% | 25.5만 |
|---|
| 2026.06.09 | ₩28,648 | ₩29,369 | ₩28,448 | ₩28,942 | +1.03% | 21.3만 |
|---|
| 2026.06.08 | ₩28,154 | ₩28,755 | ₩28,127 | ₩28,554 | +1.42% | 20만 |
|---|
| 2026.06.05 | ₩27,740 | ₩28,274 | ₩27,740 | ₩28,034 | +1.06% | 22.6만 |
|---|
| 2026.06.04 | ₩27,059 | ₩27,847 | ₩26,979 | ₩27,740 | +2.52% | 22.1만 |
|---|
| 2026.06.03 | ₩27,553 | ₩27,673 | ₩26,685 | ₩26,698 | -3.10% | 17.9만 |
|---|
| 2026.06.02 | ₩26,979 | ₩27,913 | ₩26,979 | ₩27,847 | +3.22% | 22.5만 |
|---|
| 2026.06.01 | ₩27,299 | ₩27,593 | ₩26,872 | ₩27,232 | -0.24% | 21.3만 |
|---|
| 2026.05.29 | ₩27,433 | ₩27,753 | ₩27,232 | ₩27,593 | +0.58% | 18.4만 |
|---|
| 2026.05.28 | ₩27,112 | ₩27,593 | ₩26,725 | ₩27,566 | +1.67% | 14.8만 |
|---|
| 2026.05.27 | ₩27,379 | ₩27,633 | ₩27,099 | ₩27,246 | -0.49% | 12.7만 |
|---|
| 2026.05.26 | ₩27,125 | ₩27,566 | ₩26,965 | ₩27,339 | +0.79% | 17만 |
|---|
| 2026.05.22 | ₩26,711 | ₩27,633 | ₩26,698 | ₩27,005 | +1.10% | 25.4만 |
|---|
| 2026.05.21 | ₩26,057 | ₩26,671 | ₩25,456 | ₩26,645 | +2.26% | 22.7만 |
|---|
| 2026.05.20 | ₩25,576 | ₩26,351 | ₩25,576 | ₩26,311 | +2.87% | 17.3만 |
|---|
| 2026.05.19 | ₩25,630 | ₩25,897 | ₩25,362 | ₩25,576 | -0.21% | 10.7만 |
|---|
| 2026.05.18 | ₩25,523 | ₩26,030 | ₩23,920 | ₩25,803 | +1.10% | 11.5만 |
|---|
| 2026.05.15 | ₩25,843 | ₩26,271 | ₩25,362 | ₩25,443 | -1.55% | 26.5만 |
|---|
| 2026.05.14 | ₩25,817 | ₩26,297 | ₩25,817 | ₩25,977 | +0.62% | 12.9만 |
|---|
| 2026.05.13 | ₩25,776 | ₩26,057 | ₩25,616 | ₩25,670 | -0.41% | 20.9만 |
|---|
| 2026.05.12 | ₩25,803 | ₩26,017 | ₩25,349 | ₩25,990 | +0.72% | 18.3만 |
|---|
| 2026.05.11 | ₩26,591 | ₩26,605 | ₩25,763 | ₩25,923 | -2.51% | 18.1만 |
|---|
| 2026.05.08 | ₩26,391 | ₩26,711 | ₩26,137 | ₩26,337 | -0.20% | 12.6만 |
|---|
| 2026.05.07 | ₩26,418 | ₩26,591 | ₩26,271 | ₩26,391 | -0.10% | 12.6만 |
|---|
| 2026.05.06 | ₩26,337 | ₩26,511 | ₩26,150 | ₩26,378 | +0.15% | 13.6만 |
|---|
| 2026.05.05 | ₩25,843 | ₩26,311 | ₩25,549 | ₩26,150 | +1.19% | 12.1만 |
|---|
| 2026.05.04 | ₩25,897 | ₩26,351 | ₩25,683 | ₩25,750 | -0.57% | 16.8만 |
|---|
| 2026.05.01 | ₩25,763 | ₩26,177 | ₩25,429 | ₩26,044 | +1.09% | 19.4만 |
|---|
| 2026.04.30 | ₩25,576 | ₩25,990 | ₩25,536 | ₩25,776 | +0.78% | 19.7만 |
|---|
| 2026.04.29 | ₩26,110 | ₩26,551 | ₩25,469 | ₩25,536 | -2.20% | 25.6만 |
|---|
| 2026.04.28 | ₩25,830 | ₩26,164 | ₩25,776 | ₩26,137 | +1.19% | 25.3만 |
|---|
| 2026.04.27 | ₩25,483 | ₩25,963 | ₩25,443 | ₩25,630 | +0.58% | 30.7만 |
|---|
| 2026.04.24 | ₩25,469 | ₩25,937 | ₩25,216 | ₩25,509 | +0.16% | 35.4만 |
|---|
| 2026.04.23 | ₩25,643 | ₩25,883 | ₩25,416 | ₩25,710 | +0.26% | 22.9만 |
|---|
| 2026.04.22 | ₩25,443 | ₩25,790 | ₩25,216 | ₩25,616 | +0.68% | 23.8만 |
|---|
| 2026.04.21 | ₩26,137 | ₩26,284 | ₩25,349 | ₩25,403 | -2.81% | 25.6만 |
|---|
| 2026.04.20 | ₩26,551 | ₩26,778 | ₩26,137 | ₩26,217 | -1.26% | 28.7만 |
|---|
| 2026.04.17 | ₩26,177 | ₩27,085 | ₩26,030 | ₩26,685 | +1.94% | 26만 |
|---|
| 2026.04.16 | ₩25,883 | ₩26,070 | ₩25,643 | ₩25,883 | 0.00% | 30.9만 |
|---|
| 2026.04.15 | ₩25,763 | ₩26,044 | ₩25,469 | ₩25,950 | +0.73% | 17.8만 |
|---|
| 2026.04.14 | ₩25,817 | ₩25,937 | ₩25,309 | ₩25,776 | -0.16% | 18만 |
|---|
| 2026.04.13 | ₩26,017 | ₩26,017 | ₩25,590 | ₩25,897 | -0.46% | 19.8만 |
|---|
| 2026.04.10 | ₩26,150 | ₩26,418 | ₩25,723 | ₩26,084 | -0.26% | 19.1만 |
|---|
| 2026.04.09 | ₩25,549 | ₩26,191 | ₩25,309 | ₩26,177 | +2.46% | 23.7만 |
|---|
| 2026.04.08 | ₩26,311 | ₩26,671 | ₩26,137 | ₩26,391 | +0.30% | 28.1만 |
|---|
| 2026.04.07 | ₩25,536 | ₩25,736 | ₩25,416 | ₩25,643 | +0.42% | 34.7만 |
|---|
| 2026.04.06 | ₩25,189 | ₩25,710 | ₩25,109 | ₩25,603 | +1.64% | 16.2만 |
|---|
| 2026.04.02 | ₩24,708 | ₩25,256 | ₩24,615 | ₩25,189 | +1.95% | 48.6만 |
|---|
| 2026.04.01 | ₩24,948 | ₩25,469 | ₩24,948 | ₩25,095 | +0.59% | 30.1만 |
|---|
| 2026.03.31 | ₩24,815 | ₩25,029 | ₩24,428 | ₩24,948 | +0.54% | 24.7만 |
|---|
| 2026.03.30 | ₩24,441 | ₩24,534 | ₩24,214 | ₩24,468 | +0.11% | 25.3만 |
|---|
| 2026.03.27 | ₩24,254 | ₩24,441 | ₩24,014 | ₩24,174 | -0.33% | 16만 |
|---|
| 2026.03.26 | ₩24,214 | ₩24,695 | ₩24,214 | ₩24,508 | +1.21% | 31.4만 |
|---|
| 2026.03.25 | ₩24,628 | ₩24,802 | ₩24,321 | ₩24,468 | -0.65% | 19.5만 |
|---|
| 2026.03.24 | ₩23,933 | ₩24,815 | ₩23,773 | ₩24,428 | +2.06% | 25.4만 |
|---|
| 2026.03.23 | ₩24,374 | ₩24,708 | ₩24,094 | ₩24,227 | -0.60% | 40.6만 |
|---|
| 2026.03.20 | ₩23,893 | ₩24,027 | ₩23,559 | ₩23,706 | -0.78% | 49.9만 |
|---|
| 2026.03.19 | ₩23,212 | ₩24,080 | ₩23,199 | ₩23,893 | +2.93% | 30.9만 |
|---|
| 2026.03.18 | ₩23,680 | ₩24,107 | ₩23,226 | ₩23,346 | -1.41% | 28.1만 |
|---|
| 2026.03.17 | ₩23,973 | ₩24,294 | ₩23,533 | ₩23,773 | -0.84% | 19.6만 |
|---|
| 2026.03.16 | ₩23,920 | ₩24,174 | ₩23,706 | ₩23,773 | -0.61% | 17.6만 |
|---|
| 2026.03.13 | ₩23,853 | ₩23,987 | ₩23,413 | ₩23,666 | -0.78% | 21.2만 |
|---|
| 2026.03.12 | ₩23,172 | ₩23,746 | ₩23,119 | ₩23,680 | +2.19% | 23만 |
|---|
| 2026.03.11 | ₩23,813 | ₩24,241 | ₩23,493 | ₩23,666 | -0.62% | 17만 |
|---|
| 2026.03.10 | ₩23,827 | ₩24,601 | ₩23,706 | ₩24,014 | +0.78% | 25.5만 |
|---|
| 2026.03.09 | ₩23,653 | ₩24,027 | ₩23,039 | ₩23,933 | +1.19% | 28.5만 |
|---|
| 2026.03.06 | ₩23,426 | ₩24,054 | ₩23,172 | ₩24,027 | +2.57% | 27.6만 |
|---|
| 2026.03.05 | ₩24,347 | ₩24,615 | ₩23,827 | ₩24,134 | -0.88% | 25.6만 |
|---|
| 2026.03.04 | ₩24,842 | ₩24,962 | ₩24,655 | ₩24,681 | -0.65% | 17.8만 |
|---|
| 2026.03.03 | ₩24,548 | ₩24,922 | ₩24,227 | ₩24,855 | +1.25% | 23.7만 |
|---|
| 2026.03.02 | ₩24,454 | ₩25,282 | ₩24,414 | ₩25,095 | +2.62% | 16.7만 |
|---|
| 2026.02.27 | ₩25,536 | ₩25,536 | ₩24,721 | ₩24,815 | -2.82% | 26.1만 |
|---|
| 2026.02.26 | ₩26,110 | ₩26,431 | ₩25,443 | ₩25,937 | -0.66% | 18.9만 |
|---|
| 2026.02.25 | ₩25,269 | ₩25,990 | ₩25,256 | ₩25,923 | +2.59% | 17.6만 |
|---|
| 2026.02.24 | ₩25,149 | ₩25,309 | ₩24,855 | ₩25,109 | -0.16% | 15.5만 |
|---|
| 2026.02.23 | ₩26,324 | ₩26,444 | ₩24,855 | ₩25,149 | -4.46% | 23.3만 |
|---|
| 2026.02.20 | ₩26,124 | ₩26,324 | ₩25,883 | ₩26,324 | +0.77% | 19.4만 |
|---|
| 2026.02.19 | ₩26,044 | ₩26,257 | ₩25,790 | ₩26,097 | +0.21% | 21.5만 |
|---|
| 2026.02.18 | ₩26,751 | ₩27,286 | ₩26,110 | ₩26,244 | -1.90% | 21.3만 |
|---|
| 2026.02.17 | ₩26,471 | ₩26,952 | ₩26,337 | ₩26,832 | +1.36% | 20.2만 |
|---|
| 2026.02.13 | ₩26,257 | ₩26,591 | ₩25,937 | ₩26,431 | +0.66% | 19.7만 |
|---|
| 2026.02.12 | ₩26,645 | ₩26,832 | ₩25,790 | ₩26,284 | -1.35% | 22.7만 |
|---|
| 2026.02.11 | ₩27,072 | ₩27,352 | ₩26,297 | ₩26,378 | -2.57% | 17.7만 |
|---|
| 2026.02.10 | ₩27,246 | ₩27,352 | ₩26,618 | ₩26,965 | -1.03% | 22.9만 |
|---|
| 2026.02.09 | ₩27,259 | ₩27,620 | ₩27,045 | ₩27,219 | -0.15% | 43만 |
|---|
| 2026.02.06 | ₩26,992 | ₩27,379 | ₩26,858 | ₩27,152 | +0.59% | 48.7만 |
|---|
| 2026.02.05 | ₩26,591 | ₩27,045 | ₩26,551 | ₩26,751 | +0.60% | 30.2만 |
|---|
| 2026.02.04 | ₩26,618 | ₩27,246 | ₩26,618 | ₩26,738 | +0.45% | 43.3만 |
|---|
| 2026.02.03 | ₩25,937 | ₩26,631 | ₩25,937 | ₩26,378 | +1.70% | 63.5만 |
|---|
| 2026.02.02 | ₩25,603 | ₩26,231 | ₩25,456 | ₩25,937 | +1.30% | 30.1만 |
|---|
| 2026.01.30 | ₩24,748 | ₩25,443 | ₩24,441 | ₩25,336 | +2.37% | 24.9만 |
|---|
| 2026.01.29 | ₩24,681 | ₩24,842 | ₩24,441 | ₩24,641 | -0.16% | 57.5만 |
|---|
| 2026.01.28 | ₩24,802 | ₩24,868 | ₩24,428 | ₩24,534 | -1.08% | 14.4만 |
|---|
| 2026.01.27 | ₩24,588 | ₩24,855 | ₩24,481 | ₩24,761 | +0.71% | 12.6만 |
|---|
| 2026.01.26 | ₩24,414 | ₩24,788 | ₩24,201 | ₩24,615 | +0.82% | 15.1만 |
|---|
| 2026.01.23 | ₩25,309 | ₩25,576 | ₩24,361 | ₩24,481 | -3.27% | 24.3만 |
|---|
| 2026.01.22 | ₩25,269 | ₩25,897 | ₩25,242 | ₩25,376 | +0.42% | 20.5만 |
|---|
| 2026.01.21 | ₩24,267 | ₩25,469 | ₩24,267 | ₩25,242 | +4.02% | 26만 |
|---|
| 2026.01.20 | ₩24,080 | ₩24,307 | ₩23,973 | ₩24,014 | -0.28% | 13.4만 |
|---|
| 2026.01.16 | ₩24,628 | ₩24,855 | ₩24,347 | ₩24,388 | -0.98% | 16.4만 |
|---|
| 2026.01.15 | ₩24,120 | ₩25,269 | ₩24,067 | ₩24,628 | +2.10% | 14만 |
|---|
| 2026.01.14 | ₩23,746 | ₩24,227 | ₩23,640 | ₩24,134 | +1.63% | 14.6만 |
|---|
| 2026.01.13 | ₩23,853 | ₩23,947 | ₩23,640 | ₩23,746 | -0.45% | 12만 |
|---|
| 2026.01.12 | ₩23,680 | ₩23,933 | ₩23,573 | ₩23,840 | +0.68% | 11.2만 |
|---|
| 2026.01.09 | ₩24,214 | ₩24,361 | ₩23,773 | ₩23,853 | -1.49% | 14.2만 |
|---|
| 2026.01.08 | ₩23,372 | ₩24,401 | ₩23,145 | ₩24,187 | +3.49% | 18.3만 |
|---|
| 2026.01.07 | ₩23,746 | ₩23,746 | ₩23,266 | ₩23,493 | -1.07% | 11만 |
|---|
| 2026.01.06 | ₩23,506 | ₩23,720 | ₩23,413 | ₩23,666 | +0.68% | 12만 |
|---|
| 2026.01.05 | ₩23,226 | ₩24,040 | ₩23,226 | ₩23,653 | +1.84% | 12.7만 |
|---|
| 2026.01.02 | ₩23,653 | ₩23,653 | ₩23,185 | ₩23,252 | -1.69% | 16.8만 |
|---|
| 2025.12.31 | ₩23,680 | ₩23,733 | ₩23,453 | ₩23,613 | -0.28% | 14.9만 |
|---|
| 2025.12.30 | ₩23,813 | ₩24,174 | ₩23,559 | ₩23,600 | -0.90% | 12.4만 |
|---|
| 2025.12.29 | ₩23,960 | ₩24,040 | ₩23,706 | ₩23,800 | -0.67% | 19.9만 |
|---|
| 2025.12.26 | ₩24,067 | ₩24,174 | ₩23,933 | ₩23,960 | -0.44% | 11.9만 |
|---|
| 2025.12.24 | ₩24,080 | ₩24,534 | ₩23,119 | ₩24,107 | +0.11% | 17.4만 |
|---|
| 2025.12.23 | ₩24,241 | ₩24,574 | ₩24,027 | ₩24,080 | -0.66% | 23.5만 |
|---|
| 2025.12.22 | ₩24,748 | ₩24,962 | ₩24,294 | ₩24,334 | -1.67% | 20.4만 |
|---|
| 2025.12.19 | ₩25,055 | ₩25,202 | ₩24,521 | ₩24,748 | -1.23% | 31만 |
|---|
| 2025.12.18 | ₩25,162 | ₩25,362 | ₩24,922 | ₩25,149 | -0.05% | 23.9만 |
|---|
| 2025.12.17 | ₩24,882 | ₩25,309 | ₩24,855 | ₩24,908 | +0.11% | 15.6만 |
|---|
| 2025.12.16 | ₩24,962 | ₩25,135 | ₩24,721 | ₩24,842 | -0.48% | 21.6만 |
|---|
| 2025.12.15 | ₩25,202 | ₩25,296 | ₩24,855 | ₩24,868 | -1.32% | 25.1만 |
|---|
| 2025.12.12 | ₩25,149 | ₩25,149 | ₩24,708 | ₩25,042 | -0.42% | 23.4만 |
|---|
| 2025.12.11 | ₩24,708 | ₩25,670 | ₩24,574 | ₩25,015 | +1.24% | 31만 |
|---|
| 2025.12.10 | ₩23,880 | ₩24,708 | ₩23,840 | ₩24,708 | +3.47% | 25.4만 |
|---|
| 2025.12.09 | ₩23,733 | ₩24,147 | ₩23,733 | ₩23,893 | +0.68% | 13.2만 |
|---|
| 2025.12.08 | ₩23,706 | ₩23,987 | ₩23,680 | ₩23,733 | +0.11% | 13.8만 |
|---|
| 2025.12.05 | ₩23,586 | ₩23,706 | ₩23,466 | ₩23,586 | 0.00% | 15만 |
|---|
| 2025.12.04 | ₩23,533 | ₩23,827 | ₩23,533 | ₩23,613 | +0.34% | 13.4만 |
|---|
| 2025.12.03 | ₩23,413 | ₩23,746 | ₩23,359 | ₩23,680 | +1.14% | 12.7만 |
|---|
| 2025.12.02 | ₩23,706 | ₩23,706 | ₩23,212 | ₩23,292 | -1.75% | 15.8만 |
|---|
| 2025.12.01 | ₩23,052 | ₩23,813 | ₩23,052 | ₩23,466 | +1.80% | 15.3만 |
|---|
| 2025.11.28 | ₩23,613 | ₩23,626 | ₩23,226 | ₩23,332 | -1.19% | 11.4만 |
|---|
| 2025.11.26 | ₩23,226 | ₩23,693 | ₩23,172 | ₩23,613 | +1.67% | 26.6만 |
|---|
| 2025.11.25 | ₩22,357 | ₩23,306 | ₩22,357 | ₩23,292 | +4.18% | 24.6만 |
|---|
| 2025.11.24 | ₩22,104 | ₩22,411 | ₩21,877 | ₩22,211 | +0.48% | 20.7만 |
|---|
| 2025.11.21 | ₩21,529 | ₩22,331 | ₩21,529 | ₩22,144 | +2.85% | 26.4만 |
|---|
| 2025.11.20 | ₩21,503 | ₩21,877 | ₩21,409 | ₩21,476 | -0.12% | 27.1만 |
|---|
| 2025.11.19 | ₩20,942 | ₩21,302 | ₩20,795 | ₩21,249 | +1.47% | 21.2만 |
|---|
| 2025.11.18 | ₩20,741 | ₩20,928 | ₩20,675 | ₩20,768 | +0.13% | 13.1만 |
|---|
| 2025.11.17 | ₩21,316 | ₩21,569 | ₩20,715 | ₩20,755 | -2.63% | 56.5만 |
|---|
| 2025.11.14 | ₩21,556 | ₩21,583 | ₩21,115 | ₩21,369 | -0.87% | 19.6만 |
|---|
| 2025.11.13 | ₩21,596 | ₩21,810 | ₩21,396 | ₩21,543 | -0.25% | 13.3만 |
|---|
| 2025.11.12 | ₩21,890 | ₩22,224 | ₩21,810 | ₩21,850 | -0.18% | 9.9만 |
|---|
| 2025.11.11 | ₩21,770 | ₩21,930 | ₩21,529 | ₩21,917 | +0.67% | 8.4만 |
|---|
| 2025.11.10 | ₩21,583 | ₩21,810 | ₩21,329 | ₩21,663 | +0.37% | 14.6만 |
|---|
| 2025.11.07 | ₩21,289 | ₩21,423 | ₩21,089 | ₩21,409 | +0.56% | 9.9만 |
|---|
| 2025.11.06 | ₩21,569 | ₩21,797 | ₩20,888 | ₩21,302 | -1.24% | 10.2만 |
|---|
| 2025.11.05 | ₩21,102 | ₩21,703 | ₩21,102 | ₩21,636 | +2.53% | 8.9만 |
|---|
| 2025.11.04 | ₩20,835 | ₩21,089 | ₩20,715 | ₩21,062 | +1.09% | 13.9만 |
|---|
| 2025.11.03 | ₩20,848 | ₩21,035 | ₩20,621 | ₩20,955 | +0.51% | 11.1만 |
|---|
| 2025.10.31 | ₩20,768 | ₩20,968 | ₩20,648 | ₩20,848 | +0.39% | 19.2만 |
|---|
| 2025.10.30 | ₩20,768 | ₩21,222 | ₩20,635 | ₩20,728 | -0.19% | 15만 |
|---|
| 2025.10.29 | ₩21,342 | ₩21,503 | ₩20,688 | ₩20,822 | -2.44% | 20만 |
|---|
| 2025.10.28 | ₩20,982 | ₩21,449 | ₩20,835 | ₩21,436 | +2.16% | 13.1만 |
|---|
| 2025.10.27 | ₩21,049 | ₩21,182 | ₩20,835 | ₩20,968 | -0.38% | 12.5만 |
|---|
| 2025.10.24 | ₩21,062 | ₩21,837 | ₩19,940 | ₩21,035 | -0.13% | 26.9만 |
|---|
| 2025.10.23 | ₩21,329 | ₩21,436 | ₩20,755 | ₩21,062 | -1.25% | 16.5만 |
|---|
| 2025.10.22 | ₩21,236 | ₩21,569 | ₩21,142 | ₩21,262 | +0.13% | 15.6만 |
|---|
| 2025.10.21 | ₩21,049 | ₩21,316 | ₩21,035 | ₩21,236 | +0.89% | 8.9만 |
|---|
| 2025.10.20 | ₩20,755 | ₩21,169 | ₩20,635 | ₩21,169 | +1.99% | 11.3만 |
|---|
| 2025.10.17 | ₩20,501 | ₩20,701 | ₩20,327 | ₩20,621 | +0.59% | 14.9만 |
|---|
| 2025.10.16 | ₩21,436 | ₩21,516 | ₩20,194 | ₩20,314 | -5.23% | 14.5만 |
|---|
| 2025.10.15 | ₩22,117 | ₩22,117 | ₩21,409 | ₩21,556 | -2.54% | 9.7만 |
|---|
| 2025.10.14 | ₩20,848 | ₩21,943 | ₩20,848 | ₩21,917 | +5.12% | 15.5만 |
|---|
| 2025.10.13 | ₩21,062 | ₩21,169 | ₩20,635 | ₩21,022 | -0.19% | 9.9만 |
|---|
| 2025.10.10 | ₩21,409 | ₩21,690 | ₩20,688 | ₩20,688 | -3.37% | 11.7만 |
|---|