본문 바로가기

신한지주

055550KOSPI

109,300▼ 3,900 (3.45%)

거래량: 895,919
거래대금: 987억
시가총액: 51조 3,109억

전일 기준 · 2026-09-23 종가 (T+1 반영)

신한지주 일별 시세 — 날짜, 종가, 등락, 시가, 고가, 저가, 거래량, 거래대금
날짜	종가	등락률	시가	고가	저가	거래량	거래대금
2026-09-23	109,300	▼ 3.45%	112,800	113,300	109,100	895,919	987억
2026-09-22	113,200	▲ 0.09%	114,100	114,300	112,200	730,685	825억
2026-09-21	113,100	▲ 2.72%	111,100	114,000	110,000	1,009,788	1,139억
2026-09-18	110,100	▼ 2.82%	114,200	114,400	110,100	1,629,137	1,803억
2026-09-17	113,300	▲ 1.07%	112,500	114,300	111,100	835,752	945억
2026-09-16	112,100	▼ 0.09%	110,500	112,500	110,400	791,458	884억
2026-09-15	112,200	▼ 2.09%	112,900	113,800	111,600	878,720	989억
2026-09-14	114,600	▲ 1.51%	111,000	115,100	111,000	920,219	1,047억
2026-09-11	112,900	▲ 2.36%	110,700	113,200	108,900	1,026,137	1,148억
2026-09-10	110,300	▼ 0.27%	110,400	112,100	109,400	1,398,309	1,543억
2026-09-09	110,600	▼ 2.30%	112,600	113,000	109,900	958,127	1,060억
2026-09-08	113,200	▼ 0.61%	115,800	116,500	112,600	776,263	884억
2026-09-07	113,900	▲ 3.26%	114,300	114,700	111,400	757,871	861억
2026-09-04	110,300	▼ 3.67%	113,600	114,600	109,800	1,115,969	1,244억
2026-09-03	114,500	▲ 3.62%	113,000	115,900	110,600	1,489,724	1,703억
2026-09-02	110,500	▼ 0.54%	110,500	113,900	110,000	1,563,468	1,746억
2026-09-01	111,100	▲ 2.02%	108,000	112,000	108,000	1,856,782	2,062억
2026-08-31	108,900	▼ 0.73%	110,000	110,700	108,000	1,838,687	2,008억
2026-08-28	109,700	▲ 0.83%	107,800	110,000	107,300	728,791	795억
2026-08-27	108,800	▲ 1.30%	109,900	110,500	107,400	952,292	1,033억
2026-08-26	107,400	▲ 0.85%	106,200	108,700	105,200	792,291	848억
2026-08-25	106,500	▲ 3.10%	104,100	107,800	102,800	904,902	962억
2026-08-24	103,300	▼ 0.77%	104,100	104,200	101,800	710,450	732억
2026-08-21	104,100	▲ 2.97%	102,000	104,700	101,000	1,345,887	1,392억
2026-08-20	101,100	▼ 3.71%	104,400	105,200	101,100	1,252,468	1,281억
2026-08-19	105,000	▼ 1.41%	105,000	105,500	102,100	1,122,893	1,170억
2026-08-18	106,500	▼ 0.84%	106,400	106,700	104,500	849,436	899억
2026-08-14	107,400	▲ 0.75%	106,000	108,000	105,200	692,324	741억
2026-08-13	106,600	▲ 2.70%	105,300	108,300	104,600	1,362,582	1,448억
2026-08-12	103,800	▼ 0.67%	105,500	107,900	103,700	1,209,125	1,270억

...

신한지주(055550) 주가·시세 — 개미투자