신한지주 [055550] KOSPI
104,100 원
전일대비:
▲
3,000
(2.97%)
시가
102,000
고가
104,700
저가
101,000
거래량
1,345,887
거래대금
139,272 백만
시가총액
488,698 억
52주 최고
113,300
52주 최저
63,600
📈 주가 차트 (최근 20일)
신한지주
055550
120봉
💬 신한지주 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 104,100 | 3,000 | 2.97% | 102,000 | 104,700 | 101,000 | 1,345,887 |
| 2026-08-20 | 101,100 | -3,900 | -3.71% | 104,400 | 105,200 | 101,100 | 1,252,468 |
| 2026-08-19 | 105,000 | -1,500 | -1.41% | 105,000 | 105,500 | 102,100 | 1,122,893 |
| 2026-08-18 | 106,500 | -900 | -0.84% | 106,400 | 106,700 | 104,500 | 849,436 |
| 2026-08-14 | 107,400 | 800 | 0.75% | 106,000 | 108,000 | 105,200 | 692,324 |
| 2026-08-13 | 106,600 | 2,800 | 2.70% | 105,300 | 108,300 | 104,600 | 1,362,582 |
| 2026-08-12 | 103,800 | -700 | -0.67% | 105,500 | 107,900 | 103,700 | 1,209,125 |
| 2026-08-11 | 104,500 | -1,900 | -1.79% | 106,600 | 106,700 | 104,300 | 858,508 |
| 2026-08-10 | 106,400 | -3,600 | -3.27% | 108,200 | 108,900 | 104,100 | 1,143,341 |
| 2026-08-07 | 110,000 | 2,600 | 2.42% | 107,600 | 110,300 | 105,600 | 1,389,243 |
| 2026-08-06 | 107,400 | 3,800 | 3.67% | 107,900 | 107,900 | 104,700 | 1,006,945 |
| 2026-08-05 | 103,600 | 1,300 | 1.27% | 102,700 | 106,700 | 102,600 | 850,493 |
| 2026-08-04 | 102,300 | -400 | -0.39% | 100,800 | 102,900 | 100,300 | 763,199 |
| 2026-08-03 | 102,700 | 2,000 | 1.99% | 99,700 | 103,200 | 99,000 | 991,006 |
| 2026-07-31 | 100,700 | -100 | -0.10% | 100,900 | 101,800 | 97,500 | 1,722,435 |
| 2026-07-30 | 100,800 | 2,500 | 2.54% | 98,300 | 104,800 | 96,700 | 1,471,543 |
| 2026-07-29 | 98,300 | -2,600 | -2.58% | 100,300 | 103,600 | 95,700 | 1,382,227 |
| 2026-07-28 | 100,900 | -4,100 | -3.90% | 102,500 | 105,400 | 99,700 | 1,253,310 |
| 2026-07-27 | 105,000 | 600 | 0.57% | 104,800 | 105,700 | 102,400 | 694,952 |
| 2026-07-24 | 104,400 | 600 | 0.58% | 102,900 | 107,900 | 101,900 | 1,087,479 |