Shinhan Financial Group Co Ltd (SHG)

SHG
🏛️ 미국 →
50.49
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 48.70 48.70 48.70 48.70 5.3K
09:31 48.64 48.64 48.64 48.64 0.2K
09:32 48.78 48.78 48.78 48.78 0.8K
09:33 48.78 48.78 48.78 48.78 0.2K
09:36 48.96 48.96 48.96 48.96 0.2K
09:41 48.99 48.99 48.99 48.99 0.7K
09:42 48.88 48.88 48.88 48.88 0.3K
09:43 48.88 48.91 48.88 48.91 2.7K
09:45 48.91 48.91 48.91 48.91 0.2K
09:48 48.96 48.96 48.96 48.96 0.3K
09:49 48.96 48.96 48.91 48.96 3.8K
09:52 48.90 48.90 48.90 48.90 0.1K
09:54 48.91 48.91 48.91 48.91 2.7K
09:55 48.91 48.91 48.91 48.91 4.1K
10:14 48.97 48.97 48.97 48.97 0.8K
10:21 48.99 48.99 48.99 48.99 2.4K
10:22 49.03 49.03 49.03 49.03 0.4K
10:26 49.03 49.03 48.97 48.97 1.3K
10:27 49.04 49.04 49.04 49.04 0.6K
10:33 48.98 48.98 48.98 48.98 0.3K
10:34 49.00 49.00 49.00 49.00 0.6K
10:40 49.00 49.01 49.00 49.01 0.6K
10:43 49.01 49.01 49.01 49.01 0.4K
10:47 48.99 48.99 48.99 48.99 1.7K
10:57 48.98 48.98 48.98 48.98 0.2K
10:58 48.96 48.96 48.96 48.96 0.3K
10:59 48.94 48.94 48.94 48.94 0.3K
11:00 48.97 48.97 48.97 48.97 0.2K
11:01 48.95 48.95 48.94 48.94 1.1K
11:02 48.91 48.91 48.91 48.91 0.3K
11:04 48.91 48.91 48.91 48.91 0.5K
11:08 48.90 48.90 48.90 48.90 0.4K
11:11 48.90 48.90 48.90 48.90 0.7K
11:12 48.89 48.89 48.89 48.89 2.0K
11:13 48.86 48.86 48.86 48.86 0.6K
11:14 48.87 48.87 48.87 48.87 0.2K
11:15 48.88 48.88 48.85 48.85 1.2K
11:18 48.87 48.87 48.87 48.87 0.5K
11:20 48.88 48.88 48.88 48.88 1.2K
11:25 48.83 48.83 48.83 48.83 0.1K
11:26 48.85 48.85 48.85 48.85 0.9K
11:27 48.82 48.82 48.82 48.82 1.1K
11:31 48.84 48.84 48.84 48.84 0.2K
11:33 48.85 48.85 48.85 48.85 0.4K
11:34 48.81 48.85 48.81 48.85 3.0K
11:36 48.94 48.94 48.94 48.94 0.3K
11:38 48.94 48.94 48.94 48.94 0.2K
11:39 48.94 48.94 48.94 48.94 0.4K
11:43 48.96 48.96 48.93 48.93 0.7K
11:49 48.95 48.95 48.95 48.95 0.3K
11:52 48.94 48.94 48.94 48.94 0.2K
11:53 48.96 48.96 48.96 48.96 0.2K
11:56 48.96 48.96 48.96 48.96 0.2K
11:59 48.95 48.95 48.94 48.94 0.3K
12:00 48.96 48.96 48.96 48.96 0.8K
12:01 48.90 48.90 48.90 48.90 0.2K
12:03 48.90 48.90 48.90 48.90 0.6K
12:15 48.92 48.93 48.92 48.93 0.9K
12:16 48.93 48.93 48.93 48.93 0.2K
12:21 48.92 48.92 48.92 48.92 0.2K
12:22 48.90 48.90 48.88 48.88 0.6K
12:24 48.88 48.88 48.88 48.88 0.4K
12:27 48.86 48.88 48.86 48.88 0.9K
12:33 48.89 48.89 48.89 48.89 0.1K
12:34 48.91 48.91 48.91 48.91 0.2K
12:38 48.93 48.93 48.93 48.93 0.3K
12:39 48.93 48.93 48.93 48.93 1.2K
12:46 48.88 48.88 48.88 48.88 0.4K
12:49 48.89 48.89 48.89 48.89 1.3K
13:00 48.88 48.88 48.87 48.87 0.6K
13:02 48.88 48.88 48.88 48.88 0.2K
13:04 48.87 48.87 48.87 48.87 1.3K
13:12 48.94 48.94 48.94 48.94 0.6K
13:14 48.93 48.93 48.93 48.93 0.6K
13:20 48.89 48.89 48.89 48.89 0.8K
13:22 48.84 48.85 48.84 48.85 0.7K
13:24 48.82 48.82 48.82 48.82 0.4K
13:25 48.85 48.85 48.85 48.85 0.8K
13:35 48.81 48.82 48.80 48.80 2.7K
13:37 48.80 48.80 48.80 48.80 0.1K
13:38 48.83 48.83 48.83 48.83 0.6K
13:41 48.81 48.81 48.81 48.81 0.9K
13:44 48.85 48.85 48.85 48.85 1.0K
13:49 48.79 48.79 48.79 48.79 0.3K
13:51 48.82 48.82 48.82 48.82 0.2K
13:53 48.82 48.82 48.82 48.82 0.6K
13:57 48.80 48.80 48.80 48.80 0.7K
14:02 48.77 48.77 48.77 48.77 0.3K
14:04 48.76 48.76 48.76 48.76 0.6K
14:08 48.73 48.73 48.73 48.73 0.2K
14:10 48.72 48.72 48.72 48.72 0.6K
14:12 48.74 48.74 48.74 48.74 0.4K
14:14 48.79 48.79 48.79 48.79 0.6K
14:17 48.85 48.85 48.85 48.85 0.2K
14:19 48.86 48.86 48.86 48.86 0.4K
14:22 48.86 48.86 48.86 48.86 0.3K
14:23 48.86 48.89 48.86 48.89 0.5K
14:27 48.91 48.91 48.84 48.84 2.3K
14:31 48.83 48.83 48.83 48.83 0.7K
14:32 48.86 48.86 48.86 48.86 0.4K
14:33 48.86 48.86 48.86 48.86 0.1K
14:34 48.86 48.86 48.86 48.86 0.2K
14:35 48.89 48.89 48.89 48.89 0.1K
14:36 48.85 48.89 48.83 48.83 0.3K
14:38 48.83 48.86 48.82 48.86 0.9K
14:40 48.86 48.86 48.86 48.86 0.7K
14:41 48.92 48.92 48.92 48.92 0.2K
14:42 48.92 48.92 48.92 48.92 0.2K
14:44 48.92 48.92 48.92 48.92 0.8K
14:47 48.88 48.88 48.88 48.88 0.2K
14:48 48.88 48.88 48.88 48.88 0.6K
14:49 48.91 48.91 48.91 48.91 0.2K
14:52 48.89 48.89 48.89 48.89 1.5K
14:53 48.89 48.89 48.89 48.89 1.4K
15:00 48.84 48.84 48.84 48.84 0.7K
15:02 48.88 48.88 48.88 48.88 0.4K
15:06 48.88 48.88 48.88 48.88 0.5K
15:08 48.83 48.83 48.83 48.83 1.2K
15:11 48.82 48.84 48.82 48.84 0.7K
15:13 48.83 48.83 48.83 48.83 0.2K
15:14 48.83 48.83 48.83 48.83 1.4K
15:17 48.83 48.83 48.83 48.83 0.3K
15:18 48.84 48.84 48.84 48.84 0.6K
15:19 48.83 48.83 48.83 48.83 0.2K
15:20 48.83 48.86 48.83 48.86 2.4K
15:21 48.85 48.85 48.85 48.85 0.7K
15:24 48.85 48.85 48.85 48.85 1.4K
15:27 48.88 48.88 48.88 48.88 0.3K
15:28 48.88 48.88 48.84 48.84 0.6K
15:29 48.88 48.88 48.88 48.88 1.5K
15:30 48.88 48.88 48.88 48.88 0.4K
15:31 48.86 48.86 48.86 48.86 1.5K
15:33 48.90 48.90 48.90 48.90 0.4K
15:34 48.89 48.89 48.86 48.86 1.0K
15:35 48.86 48.86 48.86 48.86 0.5K
15:36 48.89 48.89 48.85 48.85 5.6K
15:37 48.85 48.85 48.85 48.85 0.5K
15:38 48.83 48.86 48.83 48.83 4.5K
15:39 48.85 48.86 48.84 48.84 5.2K
15:40 48.83 48.83 48.83 48.83 4.6K
15:41 48.85 48.85 48.85 48.85 1.0K
15:42 48.86 48.86 48.86 48.86 0.4K
15:43 48.87 48.87 48.87 48.87 1.9K
15:46 48.87 48.87 48.87 48.87 0.7K
15:47 48.89 48.93 48.89 48.93 1.6K
15:48 48.90 48.90 48.90 48.90 3.3K
15:50 48.88 48.90 48.88 48.90 3.0K
15:52 48.92 48.92 48.92 48.92 0.6K
15:53 48.93 48.94 48.93 48.94 0.6K
15:54 48.94 48.96 48.94 48.96 1.6K
15:55 48.96 48.96 48.93 48.95 6.3K
15:56 48.93 48.93 48.93 48.93 3.5K
15:57 48.92 48.92 48.91 48.91 2.8K
15:58 48.91 48.92 48.90 48.90 2.8K
15:59 48.91 48.91 48.84 48.88 19.2K
날짜 시가 고가 저가 종가 거래량
2025-10-01 50.39 50.56 50.16 50.49 0.1M
2025-09-30 50.27 50.37 49.87 50.37 0.1M
2025-09-29 50.36 50.59 50.10 50.27 0.1M
2025-09-26 48.87 49.08 48.63 48.93 0.1M
2025-09-25 48.72 49.04 48.64 48.88 0.2M
2025-09-24 49.84 49.84 48.40 48.71 0.4M
2025-09-23 50.14 50.32 49.64 49.74 0.2M
2025-09-22 49.64 50.04 49.63 49.91 0.2M
2025-09-19 49.51 49.94 49.37 49.64 0.2M
2025-09-18 49.89 49.89 49.23 49.27 0.2M
2025-09-17 50.43 50.50 49.75 50.01 0.5M
2025-09-16 50.44 50.67 50.06 50.52 0.4M
2025-09-15 50.00 50.04 49.78 49.89 0.4M
2025-09-12 49.50 49.59 49.11 49.37 0.2M
2025-09-11 49.05 49.24 48.71 48.85 0.2M
2025-09-10 48.80 49.22 48.75 48.87 0.2M
2025-09-09 47.18 47.54 47.18 47.38 0.2M
2025-09-08 46.59 46.99 46.26 46.99 0.2M
2025-09-05 47.00 47.13 46.57 46.81 0.2M
2025-09-04 46.72 46.90 46.44 46.90 0.2M
2025-09-03 47.53 47.79 47.48 47.79 0.1M
2025-09-02 46.44 46.87 46.28 46.87 0.2M
2025-08-29 46.88 47.25 46.73 47.23 0.2M
2025-08-28 47.68 48.04 47.68 48.04 0.1M
2025-08-27 47.12 47.40 46.84 47.39 0.1M
2025-08-26 46.97 47.26 46.77 47.23 0.2M
2025-08-25 48.54 48.54 47.79 47.79 0.1M
2025-08-22 48.25 49.11 48.25 48.98 0.1M
2025-08-21 48.17 48.17 47.93 48.11 0.1M
2025-08-20 48.11 48.19 47.87 48.18 0.1M
2025-08-19 48.62 48.70 48.23 48.24 0.2M
2025-08-18 48.80 48.84 48.60 48.74 0.1M
2025-08-15 50.26 50.28 49.76 49.92 0.1M
2025-08-14 50.16 50.16 49.67 49.94 0.1M
2025-08-13 50.66 50.66 50.22 50.44 0.1M
2025-08-12 49.93 51.00 49.93 50.96 0.1M
2025-08-11 49.90 50.00 49.69 49.77 0.1M
2025-08-08 49.98 50.22 49.71 50.15 0.1M
2025-08-07 50.28 50.28 49.65 49.90 0.1M
2025-08-06 49.19 49.74 49.19 49.74 0.1M
2025-08-05 49.00 49.25 48.55 48.87 0.2M
2025-08-04 47.70 48.16 47.65 48.16 0.2M
2025-08-01 47.00 47.30 46.47 47.27 0.3M
2025-07-31 48.71 49.00 48.41 48.70 0.2M
2025-07-30 49.33 49.48 49.01 49.18 0.2M
2025-07-29 49.15 49.28 48.77 49.13 0.2M
2025-07-28 48.67 48.82 47.90 48.26 0.2M
2025-07-25 51.57 52.00 50.13 50.91 0.2M
2025-07-24 50.26 50.92 50.26 50.32 0.3M
2025-07-23 49.17 49.90 49.17 49.76 0.2M
2025-07-22 49.23 49.25 48.65 49.08 0.2M
2025-07-21 49.60 49.97 49.52 49.72 0.1M
2025-07-18 49.52 49.59 49.06 49.29 0.1M
2025-07-17 49.63 50.09 49.50 49.97 0.1M
2025-07-16 50.16 50.16 49.29 49.68 0.4M
2025-07-15 51.44 51.44 50.15 50.32 0.3M
2025-07-14 51.21 51.48 51.01 51.26 0.7M
2025-07-11 49.84 50.06 49.39 49.59 0.3M
2025-07-10 50.07 50.65 50.07 50.22 0.4M
2025-07-09 50.32 50.39 49.10 49.38 0.3M
2025-07-08 51.17 51.21 50.19 50.40 0.5M
2025-07-07 47.49 47.56 46.25 46.36 0.4M
2025-07-03 46.50 46.53 46.18 46.29 0.1M
2025-07-02 45.25 45.56 45.07 45.56 0.1M
2025-07-01 45.53 45.84 45.50 45.65 0.1M
2025-06-30 44.87 45.23 44.80 45.18 0.1M
2025-06-27 44.30 44.60 44.16 44.32 0.2M
2025-06-26 44.24 44.35 43.92 44.16 0.1M
2025-06-25 44.00 44.42 43.83 44.40 0.2M
2025-06-24 44.29 44.54 44.17 44.40 0.3M
2025-06-23 43.29 43.39 42.81 43.18 0.3M
2025-06-20 43.85 43.85 42.71 43.21 0.3M
2025-06-18 43.23 43.41 42.85 43.05 0.2M
2025-06-17 44.18 44.18 43.45 43.49 0.1M
2025-06-16 44.44 44.85 44.23 44.49 0.1M
2025-06-13 43.32 43.58 43.22 43.38 0.1M
2025-06-12 43.23 43.77 43.03 43.61 0.1M
2025-06-11 43.70 43.89 43.17 43.49 0.1M
2025-06-10 43.84 44.35 43.84 44.13 0.2M
2025-06-09 43.95 44.45 43.75 44.28 0.3M
2025-06-06 43.00 43.06 42.71 42.90 0.1M
2025-06-05 43.00 43.20 42.43 42.87 0.2M
2025-06-04 43.10 43.77 42.60 43.30 0.3M
2025-06-03 40.35 41.46 40.28 40.56 0.1M
2025-06-02 40.42 40.64 40.02 40.52 0.2M
2025-05-30 41.57 41.60 41.09 41.46 0.2M
2025-05-29 41.16 41.60 41.10 41.54 0.2M
2025-05-28 40.68 40.92 40.61 40.88 0.1M
2025-05-27 40.80 40.97 40.61 40.95 0.2M
2025-05-23 39.29 39.93 39.29 39.90 0.2M
2025-05-22 38.82 38.97 38.66 38.92 0.2M
2025-05-21 38.75 39.52 38.68 38.80 0.3M
2025-05-20 38.74 38.75 38.39 38.51 0.1M
2025-05-19 37.20 38.10 37.20 38.07 0.2M
2025-05-16 37.27 37.61 37.14 37.27 0.1M
2025-05-15 37.20 37.42 37.05 37.34 0.1M
2025-05-14 37.01 37.20 36.87 37.07 0.2M
2025-05-13 36.57 36.75 36.17 36.72 0.2M
2025-05-12 37.02 37.02 36.56 36.75 0.2M
2025-05-09 36.04 36.23 35.96 36.20 0.1M
2025-05-08 36.28 36.36 35.97 36.02 0.2M
2025-05-07 36.62 36.62 36.17 36.33 0.2M
2025-05-06 36.72 36.82 36.56 36.64 0.1M
2025-05-05 36.58 37.00 36.58 36.81 0.1M
2025-05-02 36.40 36.81 36.22 36.69 0.2M
2025-05-01 36.06 36.16 35.24 35.46 0.3M
2025-04-30 35.75 36.06 35.57 35.98 0.2M
2025-04-29 35.23 35.53 35.21 35.40 0.1M
2025-04-28 34.36 34.79 34.36 34.73 0.2M
2025-04-25 35.00 35.00 34.19 34.64 0.2M
2025-04-24 34.54 34.65 34.16 34.59 0.2M
2025-04-23 34.77 34.77 34.41 34.62 0.1M
2025-04-22 34.14 34.44 33.89 34.42 0.1M
2025-04-21 33.96 34.17 33.62 33.94 0.3M
2025-04-17 33.27 33.58 33.09 33.35 0.2M
2025-04-16 33.30 33.77 33.27 33.56 0.2M
2025-04-15 32.87 33.34 32.83 33.22 0.2M
2025-04-14 32.48 32.71 31.86 32.45 0.3M
2025-04-11 31.39 32.52 31.39 32.46 0.3M
2025-04-10 30.02 31.10 30.02 30.73 0.3M
2025-04-09 29.01 31.57 29.01 31.42 0.4M
2025-04-08 30.99 31.40 28.76 29.04 0.4M
2025-04-07 30.04 32.13 30.00 30.73 0.4M
2025-04-04 31.49 31.91 30.39 30.85 0.4M
2025-04-03 32.26 32.43 31.95 31.97 0.2M
2025-04-02 32.92 33.29 32.92 33.27 0.2M
2025-04-01 32.32 32.77 32.32 32.56 0.2M
2025-03-31 31.34 32.18 31.34 32.08 0.3M
2025-03-28 32.65 32.77 31.72 31.87 0.2M
2025-03-27 32.84 33.04 32.69 32.78 0.2M
2025-03-26 33.39 33.39 32.82 32.92 0.2M
2025-03-25 33.45 33.57 33.33 33.46 0.2M
2025-03-24 33.43 33.50 33.25 33.32 0.2M
2025-03-21 32.54 32.72 32.47 32.58 0.2M
2025-03-20 32.80 32.91 32.32 32.49 0.2M
2025-03-19 32.75 32.99 32.59 32.82 0.4M
2025-03-18 32.50 32.50 32.07 32.34 0.2M
2025-03-17 32.49 32.75 32.34 32.59 0.2M
2025-03-14 31.90 31.96 31.42 31.95 0.2M
2025-03-13 31.62 31.83 31.52 31.63 0.2M
2025-03-12 31.40 31.55 31.12 31.41 0.2M
2025-03-11 31.11 31.24 30.80 31.04 0.4M
2025-03-10 31.45 31.76 31.15 31.29 0.4M
2025-03-07 31.36 31.79 31.18 31.76 0.5M
2025-03-06 32.04 32.62 31.92 32.19 0.3M
2025-03-05 31.37 31.81 30.98 31.75 0.6M
2025-03-04 31.59 32.28 31.39 31.80 0.4M
2025-03-03 32.33 32.50 31.66 31.82 0.4M
2025-02-28 31.84 32.05 31.68 31.95 0.3M
2025-02-27 33.50 33.50 32.87 32.88 0.6M
2025-02-26 33.16 33.65 33.16 33.44 0.3M
2025-02-25 32.97 32.97 32.55 32.86 0.4M
2025-02-24 33.30 33.44 33.05 33.20 0.4M
2025-02-21 34.01 34.01 33.35 33.63 0.6M
2025-02-20 33.43 34.29 33.41 34.16 0.6M
2025-02-19 33.77 34.01 33.67 33.92 0.4M
2025-02-18 34.05 34.37 33.72 34.34 0.8M
2025-02-14 34.13 34.13 33.79 33.85 0.6M
2025-02-13 33.87 34.05 33.41 34.04 0.3M
2025-02-12 33.75 34.13 33.51 33.94 0.2M
2025-02-11 34.05 34.21 33.90 34.16 0.1M
2025-02-10 33.93 34.48 33.93 34.36 0.2M
2025-02-07 34.14 34.36 33.62 33.71 0.1M
2025-02-06 34.76 34.81 34.26 34.56 0.2M
2025-02-05 35.39 35.39 34.96 35.18 0.1M
2025-02-04 34.88 35.36 34.88 35.32 0.1M
2025-02-03 34.28 34.62 34.03 34.48 0.2M
2025-01-31 35.53 35.60 35.02 35.02 0.2M
2025-01-30 35.60 35.69 35.27 35.51 0.1M
2025-01-29 35.44 35.72 35.16 35.31 0.1M
2025-01-28 35.13 35.45 35.05 35.37 0.2M
2025-01-27 35.01 35.26 34.65 35.22 0.3M
2025-01-24 35.77 35.77 35.11 35.16 0.2M
2025-01-23 35.29 35.52 35.05 35.34 0.1M
2025-01-22 35.44 35.51 35.13 35.22 0.2M
2025-01-21 34.95 35.55 34.74 35.49 0.2M
2025-01-17 34.55 34.66 34.25 34.54 0.3M
2025-01-16 34.82 34.97 34.57 34.90 0.3M
2025-01-15 35.36 35.48 35.10 35.32 0.1M
2025-01-14 34.40 34.56 34.02 34.41 0.3M
2025-01-13 33.69 34.51 33.69 34.51 0.2M
2025-01-10 33.56 33.92 33.44 33.62 0.2M
2025-01-08 33.66 33.81 33.42 33.68 0.1M
2025-01-07 33.88 33.97 33.55 33.65 0.2M
2025-01-06 33.78 33.93 33.61 33.67 0.1M
2025-01-03 32.92 33.30 32.92 33.28 0.1M
2025-01-02 32.86 32.88 32.50 32.71 0.2M