시장 데이터를 불러오는 중
전체 종목
내셔널 베버리지 과거 주가
National Beverage Corp. - Common Stock · FIZZ · NASDAQ
주요 사업 분야는 음료 제조·유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
National Beverage Corp. - Common Stock · FIZZ · NASDAQ
주요 사업 분야는 음료 제조·유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩41,329 | ₩41,571 | ₩40,471 | ₩40,927 | -0.97% | 31.5만 |
| 2026.10.08 | ₩39,948 | ₩41,463 | ₩39,559 | ₩41,356 | +3.52% | 55.4만 |
| 2026.10.07 | ₩40,619 | ₩40,619 | ₩39,506 | ₩39,693 | -2.28% | 41.4만 |
| 2026.10.06 | ₩40,015 | ₩40,404 | ₩39,975 | ₩40,257 | +0.60% | 27.4만 |
| 2026.10.05 | ₩40,511 | ₩40,632 | ₩39,868 | ₩40,015 | -1.22% | 43.3만 |
| 2026.10.02 | ₩40,203 | ₩40,793 | ₩39,814 | ₩40,659 | +1.13% | 33.4만 |
| 2026.10.01 | ₩39,157 | ₩39,988 | ₩39,009 | ₩39,814 | +1.68% | 40.7만 |
| 2026.09.30 | ₩39,774 | ₩40,029 | ₩39,009 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,157 |
| -1.55% |
| 44.8만 |
| 2026.09.29 | ₩39,237 | ₩39,787 | ₩39,237 | ₩39,707 | +1.20% | 34.7만 |
|---|
| 2026.09.28 | ₩39,666 | ₩39,814 | ₩38,983 | ₩39,653 | -0.03% | 49.8만 |
|---|
| 2026.09.25 | ₩39,988 | ₩40,310 | ₩39,626 | ₩39,787 | -0.50% | 30.9만 |
|---|
| 2026.09.24 | ₩41,168 | ₩41,665 | ₩39,050 | ₩40,055 | -2.70% | 53.6만 |
|---|
| 2026.09.23 | ₩41,758 | ₩41,973 | ₩40,712 | ₩41,101 | -1.57% | 28.7만 |
|---|
| 2026.09.22 | ₩42,523 | ₩42,952 | ₩41,665 | ₩41,732 | -1.86% | 42.3만 |
|---|
| 2026.09.21 | ₩42,322 | ₩42,348 | ₩41,772 | ₩42,094 | -0.54% | 34만 |
|---|
| 2026.09.18 | ₩42,389 | ₩42,778 | ₩42,040 | ₩42,375 | -0.03% | 72.5만 |
|---|
| 2026.09.17 | ₩43,488 | ₩43,488 | ₩42,429 | ₩42,456 | -2.37% | 42.3만 |
|---|
| 2026.09.16 | ₩41,960 | ₩43,368 | ₩41,893 | ₩43,153 | +2.84% | 39.3만 |
|---|
| 2026.09.15 | ₩42,456 | ₩42,523 | ₩41,624 | ₩42,067 | -0.92% | 62.3만 |
|---|
| 2026.09.14 | ₩42,469 | ₩43,917 | ₩41,785 | ₩42,657 | +0.44% | 59.3만 |
|---|
| 2026.09.11 | ₩39,371 | ₩42,456 | ₩38,848 | ₩42,067 | +6.85% | 69.8만 |
|---|
| 2026.09.10 | ₩41,168 | ₩41,893 | ₩41,088 | ₩41,450 | +0.68% | 42.1만 |
|---|
| 2026.09.09 | ₩41,825 | ₩41,825 | ₩40,806 | ₩40,954 | -2.08% | 31만 |
|---|
| 2026.09.08 | ₩42,871 | ₩42,871 | ₩41,571 | ₩41,705 | -2.72% | 40.3만 |
|---|
| 2026.09.04 | ₩42,845 | ₩43,408 | ₩42,322 | ₩43,234 | +0.91% | 36.7만 |
|---|
| 2026.09.03 | ₩43,086 | ₩43,609 | ₩42,617 | ₩43,529 | +1.03% | 34만 |
|---|
| 2026.09.02 | ₩42,684 | ₩43,596 | ₩42,308 | ₩43,032 | +0.82% | 37.1만 |
|---|
| 2026.09.01 | ₩42,576 | ₩43,327 | ₩42,322 | ₩42,496 | -0.19% | 34.1만 |
|---|
| 2026.08.31 | ₩43,596 | ₩43,837 | ₩42,348 | ₩42,416 | -2.71% | 39.1만 |
|---|
| 2026.08.28 | ₩43,609 | ₩44,172 | ₩43,314 | ₩43,689 | +0.18% | 25.5만 |
|---|
| 2026.08.27 | ₩43,757 | ₩44,199 | ₩42,871 | ₩43,542 | -0.49% | 25.3만 |
|---|
| 2026.08.26 | ₩44,910 | ₩44,910 | ₩44,132 | ₩44,199 | -1.58% | 25만 |
|---|
| 2026.08.25 | ₩44,400 | ₩44,883 | ₩43,676 | ₩44,735 | +0.76% | 26만 |
|---|
| 2026.08.24 | ₩43,850 | ₩44,870 | ₩43,636 | ₩44,347 | +1.13% | 38.4만 |
|---|
| 2026.08.21 | ₩43,126 | ₩43,837 | ₩42,268 | ₩43,408 | +0.65% | 47.6만 |
|---|
| 2026.08.20 | ₩42,737 | ₩44,025 | ₩42,040 | ₩43,193 | +1.07% | 30.9만 |
|---|
| 2026.08.19 | ₩42,281 | ₩43,461 | ₩41,973 | ₩43,046 | +1.81% | 26.8만 |
|---|
| 2026.08.18 | ₩42,067 | ₩42,657 | ₩41,758 | ₩42,214 | +0.35% | 26.2만 |
|---|
| 2026.08.17 | ₩41,557 | ₩41,839 | ₩40,780 | ₩41,611 | +0.13% | 31.5만 |
|---|
| 2026.08.14 | ₩41,973 | ₩42,268 | ₩41,450 | ₩41,986 | +0.03% | 21.4만 |
|---|
| 2026.08.13 | ₩41,893 | ₩42,201 | ₩41,678 | ₩42,013 | +0.29% | 26.9만 |
|---|
| 2026.08.12 | ₩40,994 | ₩41,530 | ₩40,739 | ₩41,504 | +1.24% | 24.4만 |
|---|
| 2026.08.11 | ₩41,557 | ₩41,879 | ₩41,061 | ₩41,343 | -0.52% | 26.8만 |
|---|
| 2026.08.10 | ₩42,737 | ₩43,059 | ₩41,463 | ₩41,624 | -2.60% | 39.7만 |
|---|
| 2026.08.07 | ₩42,724 | ₩43,301 | ₩42,523 | ₩43,086 | +0.85% | 26.6만 |
|---|
| 2026.08.06 | ₩43,649 | ₩43,891 | ₩42,295 | ₩42,858 | -1.81% | 24.9만 |
|---|
| 2026.08.05 | ₩42,979 | ₩43,327 | ₩42,442 | ₩43,193 | +0.50% | 29.7만 |
|---|
| 2026.08.04 | ₩41,772 | ₩42,724 | ₩41,745 | ₩42,603 | +1.99% | 37.2만 |
|---|
| 2026.08.03 | ₩42,818 | ₩43,649 | ₩41,665 | ₩42,281 | -1.25% | 41.7만 |
|---|
| 2026.07.31 | ₩42,630 | ₩42,965 | ₩42,161 | ₩42,429 | -0.47% | 31.6만 |
|---|
| 2026.07.30 | ₩43,341 | ₩43,837 | ₩42,456 | ₩42,992 | -0.80% | 38.1만 |
|---|
| 2026.07.29 | ₩43,529 | ₩44,239 | ₩43,234 | ₩43,837 | +0.71% | 43.9만 |
|---|
| 2026.07.28 | ₩42,268 | ₩44,092 | ₩42,268 | ₩43,636 | +3.24% | 49.2만 |
|---|
| 2026.07.27 | ₩41,209 | ₩42,255 | ₩41,195 | ₩41,906 | +1.69% | 49.6만 |
|---|
| 2026.07.24 | ₩41,276 | ₩41,893 | ₩40,793 | ₩41,168 | -0.26% | 30.8만 |
|---|
| 2026.07.23 | ₩41,316 | ₩41,611 | ₩40,324 | ₩40,940 | -0.91% | 46만 |
|---|
| 2026.07.22 | ₩41,745 | ₩42,241 | ₩41,678 | ₩41,732 | -0.03% | 40만 |
|---|
| 2026.07.21 | ₩41,396 | ₩42,174 | ₩40,793 | ₩41,276 | -0.29% | 40.9만 |
|---|
| 2026.07.20 | ₩41,450 | ₩42,013 | ₩41,276 | ₩41,772 | +0.78% | 54.7만 |
|---|
| 2026.07.17 | ₩43,622 | ₩43,837 | ₩41,276 | ₩41,665 | -4.49% | 39만 |
|---|
| 2026.07.16 | ₩41,611 | ₩43,381 | ₩41,490 | ₩43,247 | +3.93% | 61.5만 |
|---|
| 2026.07.15 | ₩41,530 | ₩42,228 | ₩41,182 | ₩41,370 | -0.39% | 55.4만 |
|---|
| 2026.07.14 | ₩41,182 | ₩42,255 | ₩41,182 | ₩41,463 | +0.68% | 68.9만 |
|---|
| 2026.07.13 | ₩40,981 | ₩41,960 | ₩40,243 | ₩41,745 | +1.87% | 108.2만 |
|---|
| 2026.07.10 | ₩43,636 | ₩45,567 | ₩43,622 | ₩45,352 | +3.93% | 103.4만 |
|---|
| 2026.07.09 | ₩43,260 | ₩43,703 | ₩42,362 | ₩43,636 | +0.87% | 60.9만 |
|---|
| 2026.07.08 | ₩43,676 | ₩44,507 | ₩43,582 | ₩43,703 | +0.06% | 56.6만 |
|---|
| 2026.07.07 | ₩44,239 | ₩45,057 | ₩43,073 | ₩43,555 | -1.55% | 61만 |
|---|
| 2026.07.06 | ₩44,628 | ₩44,923 | ₩41,691 | ₩43,368 | -2.82% | 98.9만 |
|---|
| 2026.07.02 | ₩44,132 | ₩47,605 | ₩43,783 | ₩44,695 | +1.28% | 137.3만 |
|---|
| 2026.07.01 | ₩42,375 | ₩43,274 | ₩41,370 | ₩41,571 | -1.90% | 86.3만 |
|---|
| 2026.06.30 | ₩42,643 | ₩42,684 | ₩41,235 | ₩41,839 | -1.89% | 56.5만 |
|---|
| 2026.06.29 | ₩44,078 | ₩44,253 | ₩41,571 | ₩42,550 | -3.47% | 87.4만 |
|---|
| 2026.06.26 | ₩44,548 | ₩45,151 | ₩42,603 | ₩43,891 | -1.48% | 133.1만 |
|---|
| 2026.06.25 | ₩44,870 | ₩45,956 | ₩44,333 | ₩44,534 | -0.75% | 50.5만 |
|---|
| 2026.06.24 | ₩46,412 | ₩47,431 | ₩44,950 | ₩45,044 | -2.95% | 43.5만 |
|---|
| 2026.06.23 | ₩45,875 | ₩47,350 | ₩45,607 | ₩46,331 | +0.99% | 49.2만 |
|---|
| 2026.06.22 | ₩48,544 | ₩49,483 | ₩45,406 | ₩45,419 | -6.44% | 46.1만 |
|---|
| 2026.06.18 | ₩49,590 | ₩50,233 | ₩48,061 | ₩48,665 | -1.87% | 61.5만 |
|---|
| 2026.06.17 | ₩48,262 | ₩49,415 | ₩47,002 | ₩49,362 | +2.28% | 50.8만 |
|---|
| 2026.06.16 | ₩49,053 | ₩49,617 | ₩48,249 | ₩48,356 | -1.42% | 31.9만 |
|---|
| 2026.06.15 | ₩49,147 | ₩49,362 | ₩48,437 | ₩49,013 | -0.27% | 31만 |
|---|
| 2026.06.12 | ₩49,563 | ₩49,871 | ₩49,134 | ₩49,536 | -0.05% | 22.5만 |
|---|
| 2026.06.11 | ₩49,670 | ₩50,488 | ₩49,161 | ₩49,563 | -0.22% | 32.3만 |
|---|
| 2026.06.10 | ₩50,314 | ₩51,239 | ₩49,630 | ₩49,764 | -1.09% | 33.9만 |
|---|
| 2026.06.09 | ₩48,262 | ₩50,032 | ₩48,034 | ₩49,871 | +3.33% | 33.4만 |
|---|
| 2026.06.08 | ₩48,504 | ₩49,134 | ₩47,860 | ₩47,954 | -1.13% | 23.9만 |
|---|
| 2026.06.05 | ₩46,975 | ₩49,724 | ₩46,640 | ₩48,960 | +4.22% | 42.6만 |
|---|
| 2026.06.04 | ₩48,785 | ₩49,281 | ₩46,224 | ₩46,573 | -4.54% | 33만 |
|---|
| 2026.06.03 | ₩47,699 | ₩48,450 | ₩47,458 | ₩48,182 | +1.01% | 34.6만 |
|---|
| 2026.06.02 | ₩49,429 | ₩49,751 | ₩47,659 | ₩47,699 | -3.50% | 33.7만 |
|---|
| 2026.06.01 | ₩49,134 | ₩49,992 | ₩48,879 | ₩49,590 | +0.93% | 28.6만 |
|---|
| 2026.05.29 | ₩49,684 | ₩50,488 | ₩49,201 | ₩49,603 | -0.16% | 40.7만 |
|---|
| 2026.05.28 | ₩49,174 | ₩50,140 | ₩48,758 | ₩49,938 | +1.55% | 31.6만 |
|---|
| 2026.05.27 | ₩47,873 | ₩49,563 | ₩47,645 | ₩49,335 | +3.05% | 30.1만 |
|---|
| 2026.05.26 | ₩47,256 | ₩48,115 | ₩46,894 | ₩47,793 | +1.14% | 31.9만 |
|---|
| 2026.05.22 | ₩47,122 | ₩47,458 | ₩46,827 | ₩47,310 | +0.40% | 25.3만 |
|---|
| 2026.05.21 | ₩47,002 | ₩47,565 | ₩46,264 | ₩47,458 | +0.97% | 26.1만 |
|---|
| 2026.05.20 | ₩46,291 | ₩47,310 | ₩45,915 | ₩47,297 | +2.17% | 36.8만 |
|---|
| 2026.05.19 | ₩47,189 | ₩47,753 | ₩46,506 | ₩46,532 | -1.39% | 27.9만 |
|---|
| 2026.05.18 | ₩46,130 | ₩47,847 | ₩46,130 | ₩47,270 | +2.47% | 34만 |
|---|
| 2026.05.15 | ₩46,519 | ₩48,115 | ₩45,983 | ₩46,130 | -0.84% | 35.4만 |
|---|
| 2026.05.14 | ₩46,814 | ₩47,216 | ₩46,465 | ₩46,961 | +0.32% | 27.5만 |
|---|
| 2026.05.13 | ₩46,023 | ₩47,029 | ₩45,580 | ₩46,680 | +1.43% | 28만 |
|---|
| 2026.05.12 | ₩46,774 | ₩47,283 | ₩46,291 | ₩46,371 | -0.86% | 28.9만 |
|---|
| 2026.05.11 | ₩47,029 | ₩47,042 | ₩45,902 | ₩46,331 | -1.48% | 39.9만 |
|---|
| 2026.05.08 | ₩47,270 | ₩47,632 | ₩46,103 | ₩47,122 | -0.31% | 20.1만 |
|---|
| 2026.05.07 | ₩46,613 | ₩47,873 | ₩46,157 | ₩47,149 | +1.15% | 28.2만 |
|---|
| 2026.05.06 | ₩47,096 | ₩47,605 | ₩46,814 | ₩46,881 | -0.46% | 24.5만 |
|---|
| 2026.05.05 | ₩46,532 | ₩47,364 | ₩46,090 | ₩46,827 | +0.63% | 28.5만 |
|---|
| 2026.05.04 | ₩45,366 | ₩46,599 | ₩45,299 | ₩46,573 | +2.66% | 20.4만 |
|---|
| 2026.05.01 | ₩46,023 | ₩46,385 | ₩45,460 | ₩45,741 | -0.61% | 16.1만 |
|---|
| 2026.04.30 | ₩45,044 | ₩46,130 | ₩44,963 | ₩45,889 | +1.88% | 18.9만 |
|---|
| 2026.04.29 | ₩45,714 | ₩45,915 | ₩44,802 | ₩45,258 | -1.00% | 24.2만 |
|---|
| 2026.04.28 | ₩46,371 | ₩47,431 | ₩46,237 | ₩46,278 | -0.20% | 21만 |
|---|
| 2026.04.27 | ₩45,781 | ₩46,492 | ₩45,607 | ₩45,956 | +0.38% | 27만 |
|---|
| 2026.04.24 | ₩45,258 | ₩45,889 | ₩45,084 | ₩45,862 | +1.33% | 19.9만 |
|---|
| 2026.04.23 | ₩44,494 | ₩45,607 | ₩44,387 | ₩45,406 | +2.05% | 20.5만 |
|---|
| 2026.04.22 | ₩44,132 | ₩45,044 | ₩44,078 | ₩44,467 | +0.76% | 21.1만 |
|---|
| 2026.04.21 | ₩45,312 | ₩45,325 | ₩43,958 | ₩44,159 | -2.55% | 23.3만 |
|---|
| 2026.04.20 | ₩45,969 | ₩46,023 | ₩45,366 | ₩45,419 | -1.20% | 17.5만 |
|---|
| 2026.04.17 | ₩45,393 | ₩46,170 | ₩45,138 | ₩46,009 | +1.36% | 21.8만 |
|---|
| 2026.04.16 | ₩45,325 | ₩46,036 | ₩45,232 | ₩45,299 | -0.06% | 18.4만 |
|---|
| 2026.04.15 | ₩45,835 | ₩46,009 | ₩45,366 | ₩45,419 | -0.91% | 16.1만 |
|---|
| 2026.04.14 | ₩46,278 | ₩46,599 | ₩45,848 | ₩45,915 | -0.78% | 22.3만 |
|---|
| 2026.04.13 | ₩46,519 | ₩46,720 | ₩45,620 | ₩46,412 | -0.23% | 24.2만 |
|---|
| 2026.04.10 | ₩47,511 | ₩47,511 | ₩46,465 | ₩46,546 | -2.03% | 19.7만 |
|---|
| 2026.04.09 | ₩45,996 | ₩47,699 | ₩44,695 | ₩47,511 | +3.29% | 21.8만 |
|---|
| 2026.04.08 | ₩45,795 | ₩46,666 | ₩45,486 | ₩46,438 | +1.41% | 24.8만 |
|---|
| 2026.04.07 | ₩45,688 | ₩45,942 | ₩45,232 | ₩45,325 | -0.79% | 16.5만 |
|---|
| 2026.04.06 | ₩45,030 | ₩45,862 | ₩44,883 | ₩45,768 | +1.64% | 15.1만 |
|---|
| 2026.04.02 | ₩45,151 | ₩45,808 | ₩44,695 | ₩45,258 | +0.24% | 24.6만 |
|---|
| 2026.04.01 | ₩45,004 | ₩45,594 | ₩44,440 | ₩45,379 | +0.83% | 20.4만 |
|---|
| 2026.03.31 | ₩45,781 | ₩45,889 | ₩44,427 | ₩45,124 | -1.44% | 20.4만 |
|---|
| 2026.03.30 | ₩44,601 | ₩45,540 | ₩44,387 | ₩45,325 | +1.62% | 17.8만 |
|---|
| 2026.03.27 | ₩44,507 | ₩45,218 | ₩44,400 | ₩44,601 | +0.21% | 17.7만 |
|---|
| 2026.03.26 | ₩44,668 | ₩45,513 | ₩44,481 | ₩44,655 | -0.03% | 15만 |
|---|
| 2026.03.25 | ₩45,325 | ₩45,325 | ₩44,387 | ₩44,749 | -1.27% | 17.3만 |
|---|
| 2026.03.24 | ₩45,325 | ₩45,781 | ₩44,266 | ₩45,205 | -0.27% | 28.1만 |
|---|
| 2026.03.23 | ₩47,324 | ₩47,324 | ₩45,567 | ₩45,607 | -3.63% | 24.4만 |
|---|
| 2026.03.20 | ₩46,559 | ₩46,559 | ₩45,553 | ₩45,714 | -1.81% | 50.7만 |
|---|
| 2026.03.19 | ₩46,063 | ₩46,653 | ₩45,755 | ₩46,345 | +0.61% | 20.8만 |
|---|
| 2026.03.18 | ₩46,036 | ₩46,546 | ₩45,486 | ₩46,063 | +0.06% | 24.7만 |
|---|
| 2026.03.17 | ₩46,707 | ₩47,136 | ₩45,473 | ₩46,398 | -0.66% | 20.6만 |
|---|
| 2026.03.16 | ₩48,168 | ₩49,201 | ₩46,599 | ₩46,613 | -3.23% | 39.2만 |
|---|
| 2026.03.13 | ₩46,666 | ₩47,994 | ₩46,425 | ₩47,914 | +2.67% | 45.1만 |
|---|
| 2026.03.12 | ₩45,822 | ₩47,404 | ₩45,111 | ₩45,929 | +0.23% | 40.5만 |
|---|
| 2026.03.11 | ₩46,599 | ₩47,015 | ₩46,023 | ₩46,197 | -0.86% | 37.4만 |
|---|
| 2026.03.10 | ₩46,733 | ₩47,739 | ₩46,251 | ₩47,230 | +1.06% | 23.2만 |
|---|
| 2026.03.09 | ₩47,256 | ₩47,887 | ₩44,990 | ₩47,525 | +0.57% | 23.6만 |
|---|
| 2026.03.06 | ₩47,256 | ₩47,873 | ₩46,787 | ₩47,860 | +1.28% | 22.1만 |
|---|
| 2026.03.05 | ₩49,804 | ₩49,804 | ₩47,860 | ₩47,900 | -3.82% | 29.4만 |
|---|
| 2026.03.04 | ₩50,247 | ₩50,958 | ₩49,295 | ₩49,952 | -0.59% | 19.8만 |
|---|
| 2026.03.03 | ₩48,839 | ₩50,260 | ₩48,450 | ₩50,193 | +2.77% | 22.1만 |
|---|
| 2026.03.02 | ₩48,463 | ₩49,871 | ₩47,847 | ₩49,483 | +2.10% | 24.5만 |
|---|
| 2026.02.27 | ₩49,710 | ₩49,858 | ₩48,504 | ₩48,745 | -1.94% | 25.1만 |
|---|
| 2026.02.26 | ₩50,207 | ₩50,529 | ₩49,684 | ₩49,791 | -0.83% | 22.5만 |
|---|
| 2026.02.25 | ₩50,502 | ₩50,502 | ₩48,758 | ₩49,965 | -1.06% | 19.2만 |
|---|
| 2026.02.24 | ₩50,073 | ₩50,770 | ₩49,456 | ₩50,596 | +1.04% | 21.4만 |
|---|
| 2026.02.23 | ₩49,375 | ₩50,461 | ₩48,960 | ₩50,073 | +1.41% | 21.3만 |
|---|
| 2026.02.20 | ₩49,147 | ₩49,804 | ₩48,329 | ₩49,630 | +0.98% | 44.5만 |
|---|
| 2026.02.19 | ₩49,228 | ₩49,764 | ₩48,946 | ₩49,027 | -0.41% | 24.8만 |
|---|
| 2026.02.18 | ₩49,174 | ₩49,845 | ₩48,544 | ₩49,442 | +0.55% | 25.8만 |
|---|
| 2026.02.17 | ₩48,960 | ₩49,281 | ₩48,410 | ₩49,174 | +0.44% | 23.1만 |
|---|
| 2026.02.13 | ₩48,356 | ₩49,013 | ₩47,324 | ₩48,745 | +0.80% | 29만 |
|---|
| 2026.02.12 | ₩47,605 | ₩48,530 | ₩46,680 | ₩48,074 | +0.99% | 32.3만 |
|---|
| 2026.02.11 | ₩47,364 | ₩47,672 | ₩46,948 | ₩47,471 | +0.23% | 14.6만 |
|---|
| 2026.02.10 | ₩47,096 | ₩47,887 | ₩46,599 | ₩47,444 | +0.74% | 19만 |
|---|
| 2026.02.09 | ₩47,337 | ₩47,498 | ₩46,559 | ₩47,122 | -0.45% | 16.9만 |
|---|
| 2026.02.06 | ₩47,122 | ₩47,592 | ₩46,532 | ₩47,337 | +0.46% | 21.8만 |
|---|
| 2026.02.05 | ₩47,779 | ₩48,088 | ₩47,002 | ₩47,230 | -1.15% | 24.6만 |
|---|
| 2026.02.04 | ₩46,935 | ₩48,396 | ₩46,626 | ₩47,552 | +1.31% | 53.3만 |
|---|
| 2026.02.03 | ₩46,130 | ₩46,921 | ₩45,969 | ₩46,506 | +0.81% | 24.7만 |
|---|
| 2026.02.02 | ₩45,875 | ₩46,465 | ₩45,580 | ₩46,304 | +0.94% | 27.6만 |
|---|
| 2026.01.30 | ₩45,527 | ₩45,983 | ₩44,990 | ₩45,701 | +0.38% | 39만 |
|---|
| 2026.01.29 | ₩44,360 | ₩46,103 | ₩44,011 | ₩45,594 | +2.78% | 38.7만 |
|---|
| 2026.01.28 | ₩44,722 | ₩44,950 | ₩44,119 | ₩44,467 | -0.57% | 22.7만 |
|---|
| 2026.01.27 | ₩44,709 | ₩44,950 | ₩44,266 | ₩44,789 | +0.18% | 16.1만 |
|---|
| 2026.01.26 | ₩45,218 | ₩45,245 | ₩44,373 | ₩44,937 | -0.62% | 20.7만 |
|---|
| 2026.01.23 | ₩44,896 | ₩45,299 | ₩44,575 | ₩45,245 | +0.78% | 17.6만 |
|---|
| 2026.01.22 | ₩45,419 | ₩45,902 | ₩44,695 | ₩45,071 | -0.77% | 37만 |
|---|
| 2026.01.21 | ₩44,896 | ₩45,473 | ₩44,239 | ₩45,473 | +1.28% | 27.8만 |
|---|
| 2026.01.20 | ₩45,004 | ₩45,594 | ₩44,306 | ₩44,923 | -0.18% | 30.8만 |
|---|
| 2026.01.16 | ₩44,561 | ₩45,299 | ₩44,199 | ₩45,299 | +1.66% | 25.7만 |
|---|
| 2026.01.15 | ₩44,802 | ₩45,111 | ₩44,333 | ₩44,722 | -0.18% | 18.1만 |
|---|
| 2026.01.14 | ₩44,065 | ₩45,030 | ₩44,065 | ₩44,910 | +1.92% | 28.5만 |
|---|
| 2026.01.13 | ₩44,078 | ₩44,293 | ₩43,716 | ₩44,159 | +0.18% | 17.1만 |
|---|
| 2026.01.12 | ₩44,320 | ₩44,494 | ₩43,850 | ₩44,186 | -0.30% | 26.1만 |
|---|
| 2026.01.09 | ₩44,199 | ₩44,802 | ₩43,810 | ₩44,387 | +0.42% | 27.8만 |
|---|
| 2026.01.08 | ₩42,643 | ₩44,320 | ₩42,617 | ₩44,172 | +3.58% | 30.9만 |
|---|
| 2026.01.07 | ₩43,207 | ₩43,327 | ₩42,590 | ₩42,912 | -0.68% | 26.6만 |
|---|
| 2026.01.06 | ₩42,402 | ₩43,193 | ₩42,174 | ₩43,073 | +1.58% | 35.2만 |
|---|
| 2026.01.05 | ₩42,375 | ₩42,858 | ₩41,852 | ₩42,643 | +0.63% | 47.7만 |
|---|
| 2026.01.02 | ₩42,737 | ₩42,737 | ₩42,134 | ₩42,456 | -0.66% | 41.6만 |
|---|
| 2025.12.31 | ₩42,979 | ₩43,260 | ₩42,670 | ₩42,764 | -0.50% | 23.5만 |
|---|
| 2025.12.30 | ₩42,965 | ₩43,314 | ₩42,711 | ₩43,166 | +0.47% | 26.2만 |
|---|
| 2025.12.29 | ₩43,341 | ₩43,703 | ₩43,046 | ₩43,166 | -0.40% | 28.5만 |
|---|
| 2025.12.26 | ₩43,126 | ₩43,529 | ₩42,657 | ₩43,341 | +0.50% | 28.8만 |
|---|
| 2025.12.24 | ₩42,643 | ₩43,274 | ₩42,523 | ₩43,247 | +1.42% | 21.7만 |
|---|
| 2025.12.23 | ₩43,207 | ₩43,207 | ₩42,536 | ₩42,711 | -1.15% | 43.6만 |
|---|
| 2025.12.22 | ₩43,341 | ₩43,783 | ₩42,590 | ₩43,220 | -0.28% | 35.2만 |
|---|
| 2025.12.19 | ₩43,488 | ₩43,891 | ₩43,220 | ₩43,341 | -0.34% | 48.2만 |
|---|
| 2025.12.18 | ₩43,488 | ₩44,011 | ₩43,247 | ₩43,663 | +0.40% | 35만 |
|---|
| 2025.12.17 | ₩44,333 | ₩44,682 | ₩43,622 | ₩43,743 | -1.33% | 35.9만 |
|---|
| 2025.12.16 | ₩45,634 | ₩45,634 | ₩44,065 | ₩44,588 | -2.29% | 46.4만 |
|---|
| 2025.12.15 | ₩45,567 | ₩45,714 | ₩44,534 | ₩45,473 | -0.21% | 45.3만 |
|---|
| 2025.12.12 | ₩46,251 | ₩46,854 | ₩44,856 | ₩45,393 | -1.86% | 36.3만 |
|---|
| 2025.12.11 | ₩47,927 | ₩48,155 | ₩46,747 | ₩46,881 | -2.18% | 42.3만 |
|---|
| 2025.12.10 | ₩46,412 | ₩47,940 | ₩46,197 | ₩47,645 | +2.66% | 36.8만 |
|---|
| 2025.12.09 | ₩45,567 | ₩46,371 | ₩45,366 | ₩46,264 | +1.53% | 31.8만 |
|---|
| 2025.12.08 | ₩44,575 | ₩45,728 | ₩44,279 | ₩45,500 | +2.08% | 52.4만 |
|---|
| 2025.12.05 | ₩46,130 | ₩46,130 | ₩43,341 | ₩44,588 | -3.34% | 39.5만 |
|---|
| 2025.12.04 | ₩47,042 | ₩47,337 | ₩46,452 | ₩46,586 | -0.97% | 21.9만 |
|---|
| 2025.12.03 | ₩47,122 | ₩48,115 | ₩47,015 | ₩47,136 | +0.03% | 30.1만 |
|---|
| 2025.12.02 | ₩47,015 | ₩47,216 | ₩46,170 | ₩47,069 | +0.11% | 45.7만 |
|---|
| 2025.12.01 | ₩45,647 | ₩47,605 | ₩45,473 | ₩47,149 | +3.29% | 45.8만 |
|---|
| 2025.11.28 | ₩46,090 | ₩46,090 | ₩45,165 | ₩45,674 | -0.90% | 27.8만 |
|---|
| 2025.11.26 | ₩45,594 | ₩46,412 | ₩45,567 | ₩46,211 | +1.35% | 34.2만 |
|---|
| 2025.11.25 | ₩45,165 | ₩46,103 | ₩45,165 | ₩45,781 | +1.37% | 70.7만 |
|---|
| 2025.11.24 | ₩45,969 | ₩46,090 | ₩44,320 | ₩44,829 | -2.48% | 58.1만 |
|---|
| 2025.11.21 | ₩45,084 | ₩46,827 | ₩44,937 | ₩45,969 | +1.96% | 74.4만 |
|---|
| 2025.11.20 | ₩44,548 | ₩45,124 | ₩44,199 | ₩44,977 | +0.96% | 144만 |
|---|
| 2025.11.19 | ₩44,990 | ₩45,245 | ₩44,400 | ₩44,454 | -1.19% | 22.3만 |
|---|
| 2025.11.18 | ₩43,824 | ₩45,205 | ₩43,716 | ₩44,990 | +2.66% | 25.4만 |
|---|
| 2025.11.17 | ₩44,440 | ₩44,802 | ₩43,622 | ₩43,663 | -1.75% | 25.6만 |
|---|
| 2025.11.14 | ₩44,172 | ₩44,722 | ₩43,341 | ₩44,440 | +0.61% | 25.9만 |
|---|
| 2025.11.13 | ₩44,212 | ₩44,414 | ₩43,421 | ₩43,984 | -0.52% | 28.8만 |
|---|
| 2025.11.12 | ₩45,004 | ₩45,366 | ₩43,904 | ₩44,038 | -2.15% | 21.3만 |
|---|
| 2025.11.11 | ₩44,266 | ₩45,272 | ₩43,958 | ₩45,111 | +1.91% | 53.9만 |
|---|
| 2025.11.10 | ₩44,119 | ₩44,548 | ₩43,864 | ₩43,998 | -0.27% | 37.9만 |
|---|
| 2025.11.07 | ₩44,105 | ₩44,910 | ₩43,837 | ₩44,132 | +0.06% | 40.9만 |
|---|
| 2025.11.06 | ₩44,588 | ₩44,856 | ₩43,797 | ₩43,837 | -1.68% | 126만 |
|---|
| 2025.11.05 | ₩44,548 | ₩45,393 | ₩44,494 | ₩44,923 | +0.84% | 22.6만 |
|---|
| 2025.11.04 | ₩44,829 | ₩45,218 | ₩44,253 | ₩44,642 | -0.42% | 25.3만 |
|---|
| 2025.11.03 | ₩45,352 | ₩45,500 | ₩44,186 | ₩44,628 | -1.60% | 35.2만 |
|---|
| 2025.10.31 | ₩44,628 | ₩46,398 | ₩44,628 | ₩45,956 | +2.97% | 37.4만 |
|---|
| 2025.10.30 | ₩43,555 | ₩45,580 | ₩43,448 | ₩45,084 | +3.51% | 57.7만 |
|---|
| 2025.10.29 | ₩45,017 | ₩45,030 | ₩43,193 | ₩43,542 | -3.28% | 30.4만 |
|---|
| 2025.10.28 | ₩46,680 | ₩46,680 | ₩45,218 | ₩45,258 | -3.05% | 22.8만 |
|---|
| 2025.10.27 | ₩48,195 | ₩48,249 | ₩46,358 | ₩46,680 | -3.14% | 31.4만 |
|---|
| 2025.10.24 | ₩48,544 | ₩48,544 | ₩47,592 | ₩48,088 | -0.94% | 19.7만 |
|---|
| 2025.10.23 | ₩48,517 | ₩49,228 | ₩47,833 | ₩48,450 | -0.14% | 23.1만 |
|---|
| 2025.10.22 | ₩49,013 | ₩49,013 | ₩48,383 | ₩48,651 | -0.74% | 26.6만 |
|---|
| 2025.10.21 | ₩49,107 | ₩49,147 | ₩48,463 | ₩48,946 | -0.33% | 18.8만 |
|---|
| 2025.10.20 | ₩48,651 | ₩49,295 | ₩48,504 | ₩48,839 | +0.39% | 18.7만 |
|---|
| 2025.10.17 | ₩49,241 | ₩49,550 | ₩48,356 | ₩48,504 | -1.50% | 17.1만 |
|---|
| 2025.10.16 | ₩48,329 | ₩49,415 | ₩48,329 | ₩49,013 | +1.42% | 21.1만 |
|---|
| 2025.10.15 | ₩48,343 | ₩48,490 | ₩48,128 | ₩48,316 | -0.06% | 20.7만 |
|---|
| 2025.10.14 | ₩48,490 | ₩48,718 | ₩47,820 | ₩48,396 | -0.19% | 23.2만 |
|---|
| 2025.10.13 | ₩49,684 | ₩49,831 | ₩48,423 | ₩48,544 | -2.29% | 26.3만 |
|---|
| 2025.10.10 | ₩50,341 | ₩50,529 | ₩49,697 | ₩49,791 | -1.09% | 16.5만 |
|---|