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 | ₩41,333 | ₩41,574 | ₩40,474 | ₩40,930 | -0.97% | 31.5만 |
| 2026.10.08 | ₩39,951 | ₩41,467 | ₩39,562 | ₩41,360 | +3.52% | 55.4만 |
| 2026.10.07 | ₩40,622 | ₩40,622 | ₩39,509 | ₩39,697 | -2.28% | 41.4만 |
| 2026.10.06 | ₩40,018 | ₩40,407 | ₩39,978 | ₩40,260 | +0.60% | 27.4만 |
| 2026.10.05 | ₩40,515 | ₩40,635 | ₩39,871 | ₩40,018 | -1.22% | 43.3만 |
| 2026.10.02 | ₩40,206 | ₩40,796 | ₩39,817 | ₩40,662 | +1.13% | 33.4만 |
| 2026.10.01 | ₩39,160 | ₩39,992 | ₩39,013 | ₩39,817 | +1.68% | 40.7만 |
| 2026.09.30 | ₩39,777 | ₩40,032 | ₩39,013 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,160 |
| -1.55% |
| 44.8만 |
| 2026.09.29 | ₩39,241 | ₩39,790 | ₩39,241 | ₩39,710 | +1.20% | 34.7만 |
|---|
| 2026.09.28 | ₩39,670 | ₩39,817 | ₩38,986 | ₩39,656 | -0.03% | 49.8만 |
|---|
| 2026.09.25 | ₩39,992 | ₩40,313 | ₩39,630 | ₩39,790 | -0.50% | 30.9만 |
|---|
| 2026.09.24 | ₩41,172 | ₩41,668 | ₩39,053 | ₩40,059 | -2.70% | 53.6만 |
|---|
| 2026.09.23 | ₩41,762 | ₩41,976 | ₩40,716 | ₩41,105 | -1.57% | 28.7만 |
|---|
| 2026.09.22 | ₩42,526 | ₩42,955 | ₩41,668 | ₩41,735 | -1.86% | 42.3만 |
|---|
| 2026.09.21 | ₩42,325 | ₩42,352 | ₩41,775 | ₩42,097 | -0.54% | 34만 |
|---|
| 2026.09.18 | ₩42,392 | ₩42,781 | ₩42,043 | ₩42,379 | -0.03% | 72.5만 |
|---|
| 2026.09.17 | ₩43,492 | ₩43,492 | ₩42,432 | ₩42,459 | -2.37% | 42.3만 |
|---|
| 2026.09.16 | ₩41,963 | ₩43,371 | ₩41,896 | ₩43,157 | +2.84% | 39.3만 |
|---|
| 2026.09.15 | ₩42,459 | ₩42,526 | ₩41,628 | ₩42,070 | -0.92% | 62.3만 |
|---|
| 2026.09.14 | ₩42,473 | ₩43,921 | ₩41,789 | ₩42,660 | +0.44% | 59.3만 |
|---|
| 2026.09.11 | ₩39,375 | ₩42,459 | ₩38,852 | ₩42,070 | +6.85% | 69.8만 |
|---|
| 2026.09.10 | ₩41,172 | ₩41,896 | ₩41,091 | ₩41,453 | +0.68% | 42.1만 |
|---|
| 2026.09.09 | ₩41,829 | ₩41,829 | ₩40,810 | ₩40,957 | -2.08% | 31만 |
|---|
| 2026.09.08 | ₩42,875 | ₩42,875 | ₩41,574 | ₩41,708 | -2.72% | 40.3만 |
|---|
| 2026.09.04 | ₩42,848 | ₩43,411 | ₩42,325 | ₩43,237 | +0.91% | 36.7만 |
|---|
| 2026.09.03 | ₩43,090 | ₩43,613 | ₩42,620 | ₩43,532 | +1.03% | 34만 |
|---|
| 2026.09.02 | ₩42,687 | ₩43,599 | ₩42,312 | ₩43,036 | +0.82% | 37.1만 |
|---|
| 2026.09.01 | ₩42,580 | ₩43,331 | ₩42,325 | ₩42,499 | -0.19% | 34.1만 |
|---|
| 2026.08.31 | ₩43,599 | ₩43,841 | ₩42,352 | ₩42,419 | -2.71% | 39.1만 |
|---|
| 2026.08.28 | ₩43,613 | ₩44,176 | ₩43,318 | ₩43,693 | +0.18% | 25.5만 |
|---|
| 2026.08.27 | ₩43,760 | ₩44,203 | ₩42,875 | ₩43,546 | -0.49% | 25.3만 |
|---|
| 2026.08.26 | ₩44,913 | ₩44,913 | ₩44,136 | ₩44,203 | -1.58% | 25만 |
|---|
| 2026.08.25 | ₩44,404 | ₩44,887 | ₩43,680 | ₩44,739 | +0.76% | 26만 |
|---|
| 2026.08.24 | ₩43,854 | ₩44,873 | ₩43,639 | ₩44,350 | +1.13% | 38.4만 |
|---|
| 2026.08.21 | ₩43,130 | ₩43,841 | ₩42,271 | ₩43,411 | +0.65% | 47.6만 |
|---|
| 2026.08.20 | ₩42,741 | ₩44,028 | ₩42,043 | ₩43,197 | +1.07% | 30.9만 |
|---|
| 2026.08.19 | ₩42,285 | ₩43,465 | ₩41,976 | ₩43,049 | +1.81% | 26.8만 |
|---|
| 2026.08.18 | ₩42,070 | ₩42,660 | ₩41,762 | ₩42,218 | +0.35% | 26.2만 |
|---|
| 2026.08.17 | ₩41,561 | ₩41,842 | ₩40,783 | ₩41,614 | +0.13% | 31.5만 |
|---|
| 2026.08.14 | ₩41,976 | ₩42,271 | ₩41,453 | ₩41,990 | +0.03% | 21.4만 |
|---|
| 2026.08.13 | ₩41,896 | ₩42,204 | ₩41,681 | ₩42,017 | +0.29% | 26.9만 |
|---|
| 2026.08.12 | ₩40,997 | ₩41,534 | ₩40,743 | ₩41,507 | +1.24% | 24.4만 |
|---|
| 2026.08.11 | ₩41,561 | ₩41,883 | ₩41,064 | ₩41,346 | -0.52% | 26.8만 |
|---|
| 2026.08.10 | ₩42,741 | ₩43,063 | ₩41,467 | ₩41,628 | -2.60% | 39.7만 |
|---|
| 2026.08.07 | ₩42,727 | ₩43,304 | ₩42,526 | ₩43,090 | +0.85% | 26.6만 |
|---|
| 2026.08.06 | ₩43,653 | ₩43,894 | ₩42,298 | ₩42,862 | -1.81% | 24.9만 |
|---|
| 2026.08.05 | ₩42,982 | ₩43,331 | ₩42,446 | ₩43,197 | +0.50% | 29.7만 |
|---|
| 2026.08.04 | ₩41,775 | ₩42,727 | ₩41,748 | ₩42,607 | +1.99% | 37.2만 |
|---|
| 2026.08.03 | ₩42,821 | ₩43,653 | ₩41,668 | ₩42,285 | -1.25% | 41.7만 |
|---|
| 2026.07.31 | ₩42,634 | ₩42,969 | ₩42,164 | ₩42,432 | -0.47% | 31.6만 |
|---|
| 2026.07.30 | ₩43,344 | ₩43,841 | ₩42,459 | ₩42,996 | -0.80% | 38.1만 |
|---|
| 2026.07.29 | ₩43,532 | ₩44,243 | ₩43,237 | ₩43,841 | +0.71% | 43.9만 |
|---|
| 2026.07.28 | ₩42,271 | ₩44,095 | ₩42,271 | ₩43,639 | +3.24% | 49.2만 |
|---|
| 2026.07.27 | ₩41,212 | ₩42,258 | ₩41,199 | ₩41,909 | +1.69% | 49.6만 |
|---|
| 2026.07.24 | ₩41,279 | ₩41,896 | ₩40,796 | ₩41,172 | -0.26% | 30.8만 |
|---|
| 2026.07.23 | ₩41,319 | ₩41,614 | ₩40,327 | ₩40,944 | -0.91% | 46만 |
|---|
| 2026.07.22 | ₩41,748 | ₩42,245 | ₩41,681 | ₩41,735 | -0.03% | 40만 |
|---|
| 2026.07.21 | ₩41,400 | ₩42,178 | ₩40,796 | ₩41,279 | -0.29% | 40.9만 |
|---|
| 2026.07.20 | ₩41,453 | ₩42,017 | ₩41,279 | ₩41,775 | +0.78% | 54.7만 |
|---|
| 2026.07.17 | ₩43,626 | ₩43,841 | ₩41,279 | ₩41,668 | -4.49% | 39만 |
|---|
| 2026.07.16 | ₩41,614 | ₩43,385 | ₩41,494 | ₩43,250 | +3.93% | 61.5만 |
|---|
| 2026.07.15 | ₩41,534 | ₩42,231 | ₩41,185 | ₩41,373 | -0.39% | 55.4만 |
|---|
| 2026.07.14 | ₩41,185 | ₩42,258 | ₩41,185 | ₩41,467 | +0.68% | 68.9만 |
|---|
| 2026.07.13 | ₩40,984 | ₩41,963 | ₩40,246 | ₩41,748 | +1.87% | 108.2만 |
|---|
| 2026.07.10 | ₩43,639 | ₩45,571 | ₩43,626 | ₩45,356 | +3.93% | 103.4만 |
|---|
| 2026.07.09 | ₩43,264 | ₩43,706 | ₩42,365 | ₩43,639 | +0.87% | 60.9만 |
|---|
| 2026.07.08 | ₩43,680 | ₩44,511 | ₩43,586 | ₩43,706 | +0.06% | 56.6만 |
|---|
| 2026.07.07 | ₩44,243 | ₩45,061 | ₩43,076 | ₩43,559 | -1.55% | 61만 |
|---|
| 2026.07.06 | ₩44,632 | ₩44,927 | ₩41,695 | ₩43,371 | -2.82% | 98.9만 |
|---|
| 2026.07.02 | ₩44,136 | ₩47,609 | ₩43,787 | ₩44,699 | +1.28% | 137.3만 |
|---|
| 2026.07.01 | ₩42,379 | ₩43,277 | ₩41,373 | ₩41,574 | -1.90% | 86.3만 |
|---|
| 2026.06.30 | ₩42,647 | ₩42,687 | ₩41,239 | ₩41,842 | -1.89% | 56.5만 |
|---|
| 2026.06.29 | ₩44,082 | ₩44,256 | ₩41,574 | ₩42,553 | -3.47% | 87.4만 |
|---|
| 2026.06.26 | ₩44,551 | ₩45,155 | ₩42,607 | ₩43,894 | -1.48% | 133.1만 |
|---|
| 2026.06.25 | ₩44,873 | ₩45,959 | ₩44,337 | ₩44,538 | -0.75% | 50.5만 |
|---|
| 2026.06.24 | ₩46,415 | ₩47,435 | ₩44,954 | ₩45,048 | -2.95% | 43.5만 |
|---|
| 2026.06.23 | ₩45,879 | ₩47,354 | ₩45,611 | ₩46,335 | +0.99% | 49.2만 |
|---|
| 2026.06.22 | ₩48,548 | ₩49,487 | ₩45,410 | ₩45,423 | -6.44% | 46.1만 |
|---|
| 2026.06.18 | ₩49,594 | ₩50,238 | ₩48,065 | ₩48,669 | -1.87% | 61.5만 |
|---|
| 2026.06.17 | ₩48,266 | ₩49,420 | ₩47,006 | ₩49,366 | +2.28% | 50.8만 |
|---|
| 2026.06.16 | ₩49,057 | ₩49,621 | ₩48,253 | ₩48,360 | -1.42% | 31.9만 |
|---|
| 2026.06.15 | ₩49,151 | ₩49,366 | ₩48,441 | ₩49,017 | -0.27% | 31만 |
|---|
| 2026.06.12 | ₩49,567 | ₩49,876 | ₩49,138 | ₩49,540 | -0.05% | 22.5만 |
|---|
| 2026.06.11 | ₩49,674 | ₩50,492 | ₩49,165 | ₩49,567 | -0.22% | 32.3만 |
|---|
| 2026.06.10 | ₩50,318 | ₩51,243 | ₩49,634 | ₩49,768 | -1.09% | 33.9만 |
|---|
| 2026.06.09 | ₩48,266 | ₩50,036 | ₩48,038 | ₩49,876 | +3.33% | 33.4만 |
|---|
| 2026.06.08 | ₩48,508 | ₩49,138 | ₩47,864 | ₩47,958 | -1.13% | 23.9만 |
|---|
| 2026.06.05 | ₩46,979 | ₩49,728 | ₩46,643 | ₩48,964 | +4.22% | 42.6만 |
|---|
| 2026.06.04 | ₩48,789 | ₩49,285 | ₩46,228 | ₩46,576 | -4.54% | 33만 |
|---|
| 2026.06.03 | ₩47,703 | ₩48,454 | ₩47,462 | ₩48,186 | +1.01% | 34.6만 |
|---|
| 2026.06.02 | ₩49,433 | ₩49,755 | ₩47,663 | ₩47,703 | -3.50% | 33.7만 |
|---|
| 2026.06.01 | ₩49,138 | ₩49,996 | ₩48,883 | ₩49,594 | +0.93% | 28.6만 |
|---|
| 2026.05.29 | ₩49,688 | ₩50,492 | ₩49,205 | ₩49,607 | -0.16% | 40.7만 |
|---|
| 2026.05.28 | ₩49,178 | ₩50,144 | ₩48,762 | ₩49,943 | +1.55% | 31.6만 |
|---|
| 2026.05.27 | ₩47,877 | ₩49,567 | ₩47,649 | ₩49,339 | +3.05% | 30.1만 |
|---|
| 2026.05.26 | ₩47,260 | ₩48,119 | ₩46,898 | ₩47,797 | +1.14% | 31.9만 |
|---|
| 2026.05.22 | ₩47,126 | ₩47,462 | ₩46,831 | ₩47,314 | +0.40% | 25.3만 |
|---|
| 2026.05.21 | ₩47,006 | ₩47,569 | ₩46,268 | ₩47,462 | +0.97% | 26.1만 |
|---|
| 2026.05.20 | ₩46,295 | ₩47,314 | ₩45,919 | ₩47,301 | +2.17% | 36.8만 |
|---|
| 2026.05.19 | ₩47,193 | ₩47,757 | ₩46,509 | ₩46,536 | -1.39% | 27.9만 |
|---|
| 2026.05.18 | ₩46,134 | ₩47,850 | ₩46,134 | ₩47,274 | +2.47% | 34만 |
|---|
| 2026.05.15 | ₩46,523 | ₩48,119 | ₩45,986 | ₩46,134 | -0.84% | 35.4만 |
|---|
| 2026.05.14 | ₩46,818 | ₩47,220 | ₩46,469 | ₩46,965 | +0.32% | 27.5만 |
|---|
| 2026.05.13 | ₩46,027 | ₩47,032 | ₩45,584 | ₩46,684 | +1.43% | 28만 |
|---|
| 2026.05.12 | ₩46,778 | ₩47,287 | ₩46,295 | ₩46,375 | -0.86% | 28.9만 |
|---|
| 2026.05.11 | ₩47,032 | ₩47,046 | ₩45,906 | ₩46,335 | -1.48% | 39.9만 |
|---|
| 2026.05.08 | ₩47,274 | ₩47,636 | ₩46,107 | ₩47,126 | -0.31% | 20.1만 |
|---|
| 2026.05.07 | ₩46,617 | ₩47,877 | ₩46,161 | ₩47,153 | +1.15% | 28.2만 |
|---|
| 2026.05.06 | ₩47,099 | ₩47,609 | ₩46,818 | ₩46,885 | -0.46% | 24.5만 |
|---|
| 2026.05.05 | ₩46,536 | ₩47,368 | ₩46,094 | ₩46,831 | +0.63% | 28.5만 |
|---|
| 2026.05.04 | ₩45,369 | ₩46,603 | ₩45,302 | ₩46,576 | +2.66% | 20.4만 |
|---|
| 2026.05.01 | ₩46,027 | ₩46,389 | ₩45,463 | ₩45,745 | -0.61% | 16.1만 |
|---|
| 2026.04.30 | ₩45,048 | ₩46,134 | ₩44,967 | ₩45,892 | +1.88% | 18.9만 |
|---|
| 2026.04.29 | ₩45,718 | ₩45,919 | ₩44,806 | ₩45,262 | -1.00% | 24.2만 |
|---|
| 2026.04.28 | ₩46,375 | ₩47,435 | ₩46,241 | ₩46,281 | -0.20% | 21만 |
|---|
| 2026.04.27 | ₩45,785 | ₩46,496 | ₩45,611 | ₩45,959 | +0.38% | 27만 |
|---|
| 2026.04.24 | ₩45,262 | ₩45,892 | ₩45,088 | ₩45,866 | +1.33% | 19.9만 |
|---|
| 2026.04.23 | ₩44,498 | ₩45,611 | ₩44,390 | ₩45,410 | +2.05% | 20.5만 |
|---|
| 2026.04.22 | ₩44,136 | ₩45,048 | ₩44,082 | ₩44,471 | +0.76% | 21.1만 |
|---|
| 2026.04.21 | ₩45,316 | ₩45,329 | ₩43,961 | ₩44,162 | -2.55% | 23.3만 |
|---|
| 2026.04.20 | ₩45,973 | ₩46,027 | ₩45,369 | ₩45,423 | -1.20% | 17.5만 |
|---|
| 2026.04.17 | ₩45,396 | ₩46,174 | ₩45,141 | ₩46,013 | +1.36% | 21.8만 |
|---|
| 2026.04.16 | ₩45,329 | ₩46,040 | ₩45,235 | ₩45,302 | -0.06% | 18.4만 |
|---|
| 2026.04.15 | ₩45,839 | ₩46,013 | ₩45,369 | ₩45,423 | -0.91% | 16.1만 |
|---|
| 2026.04.14 | ₩46,281 | ₩46,603 | ₩45,852 | ₩45,919 | -0.78% | 22.3만 |
|---|
| 2026.04.13 | ₩46,523 | ₩46,724 | ₩45,624 | ₩46,415 | -0.23% | 24.2만 |
|---|
| 2026.04.10 | ₩47,515 | ₩47,515 | ₩46,469 | ₩46,550 | -2.03% | 19.7만 |
|---|
| 2026.04.09 | ₩46,000 | ₩47,703 | ₩44,699 | ₩47,515 | +3.29% | 21.8만 |
|---|
| 2026.04.08 | ₩45,799 | ₩46,670 | ₩45,490 | ₩46,442 | +1.41% | 24.8만 |
|---|
| 2026.04.07 | ₩45,691 | ₩45,946 | ₩45,235 | ₩45,329 | -0.79% | 16.5만 |
|---|
| 2026.04.06 | ₩45,034 | ₩45,866 | ₩44,887 | ₩45,772 | +1.64% | 15.1만 |
|---|
| 2026.04.02 | ₩45,155 | ₩45,812 | ₩44,699 | ₩45,262 | +0.24% | 24.6만 |
|---|
| 2026.04.01 | ₩45,007 | ₩45,597 | ₩44,444 | ₩45,383 | +0.83% | 20.4만 |
|---|
| 2026.03.31 | ₩45,785 | ₩45,892 | ₩44,431 | ₩45,128 | -1.44% | 20.4만 |
|---|
| 2026.03.30 | ₩44,605 | ₩45,544 | ₩44,390 | ₩45,329 | +1.62% | 17.8만 |
|---|
| 2026.03.27 | ₩44,511 | ₩45,222 | ₩44,404 | ₩44,605 | +0.21% | 17.7만 |
|---|
| 2026.03.26 | ₩44,672 | ₩45,517 | ₩44,484 | ₩44,659 | -0.03% | 15만 |
|---|
| 2026.03.25 | ₩45,329 | ₩45,329 | ₩44,390 | ₩44,753 | -1.27% | 17.3만 |
|---|
| 2026.03.24 | ₩45,329 | ₩45,785 | ₩44,270 | ₩45,208 | -0.27% | 28.1만 |
|---|
| 2026.03.23 | ₩47,327 | ₩47,327 | ₩45,571 | ₩45,611 | -3.63% | 24.4만 |
|---|
| 2026.03.20 | ₩46,563 | ₩46,563 | ₩45,557 | ₩45,718 | -1.81% | 50.7만 |
|---|
| 2026.03.19 | ₩46,067 | ₩46,657 | ₩45,758 | ₩46,348 | +0.61% | 20.8만 |
|---|
| 2026.03.18 | ₩46,040 | ₩46,550 | ₩45,490 | ₩46,067 | +0.06% | 24.7만 |
|---|
| 2026.03.17 | ₩46,711 | ₩47,140 | ₩45,477 | ₩46,402 | -0.66% | 20.6만 |
|---|
| 2026.03.16 | ₩48,172 | ₩49,205 | ₩46,603 | ₩46,617 | -3.23% | 39.2만 |
|---|
| 2026.03.13 | ₩46,670 | ₩47,998 | ₩46,429 | ₩47,918 | +2.67% | 45.1만 |
|---|
| 2026.03.12 | ₩45,825 | ₩47,408 | ₩45,115 | ₩45,933 | +0.23% | 40.5만 |
|---|
| 2026.03.11 | ₩46,603 | ₩47,019 | ₩46,027 | ₩46,201 | -0.86% | 37.4만 |
|---|
| 2026.03.10 | ₩46,737 | ₩47,743 | ₩46,255 | ₩47,234 | +1.06% | 23.2만 |
|---|
| 2026.03.09 | ₩47,260 | ₩47,891 | ₩44,994 | ₩47,529 | +0.57% | 23.6만 |
|---|
| 2026.03.06 | ₩47,260 | ₩47,877 | ₩46,791 | ₩47,864 | +1.28% | 22.1만 |
|---|
| 2026.03.05 | ₩49,808 | ₩49,808 | ₩47,864 | ₩47,904 | -3.82% | 29.4만 |
|---|
| 2026.03.04 | ₩50,251 | ₩50,962 | ₩49,299 | ₩49,956 | -0.59% | 19.8만 |
|---|
| 2026.03.03 | ₩48,843 | ₩50,264 | ₩48,454 | ₩50,197 | +2.77% | 22.1만 |
|---|
| 2026.03.02 | ₩48,467 | ₩49,876 | ₩47,850 | ₩49,487 | +2.10% | 24.5만 |
|---|
| 2026.02.27 | ₩49,715 | ₩49,862 | ₩48,508 | ₩48,749 | -1.94% | 25.1만 |
|---|
| 2026.02.26 | ₩50,211 | ₩50,533 | ₩49,688 | ₩49,795 | -0.83% | 22.5만 |
|---|
| 2026.02.25 | ₩50,506 | ₩50,506 | ₩48,762 | ₩49,969 | -1.06% | 19.2만 |
|---|
| 2026.02.24 | ₩50,077 | ₩50,774 | ₩49,460 | ₩50,600 | +1.04% | 21.4만 |
|---|
| 2026.02.23 | ₩49,379 | ₩50,466 | ₩48,964 | ₩50,077 | +1.41% | 21.3만 |
|---|
| 2026.02.20 | ₩49,151 | ₩49,808 | ₩48,333 | ₩49,634 | +0.98% | 44.5만 |
|---|
| 2026.02.19 | ₩49,232 | ₩49,768 | ₩48,950 | ₩49,031 | -0.41% | 24.8만 |
|---|
| 2026.02.18 | ₩49,178 | ₩49,849 | ₩48,548 | ₩49,446 | +0.55% | 25.8만 |
|---|
| 2026.02.17 | ₩48,964 | ₩49,285 | ₩48,414 | ₩49,178 | +0.44% | 23.1만 |
|---|
| 2026.02.13 | ₩48,360 | ₩49,017 | ₩47,327 | ₩48,749 | +0.80% | 29만 |
|---|
| 2026.02.12 | ₩47,609 | ₩48,534 | ₩46,684 | ₩48,078 | +0.99% | 32.3만 |
|---|
| 2026.02.11 | ₩47,368 | ₩47,676 | ₩46,952 | ₩47,475 | +0.23% | 14.6만 |
|---|
| 2026.02.10 | ₩47,099 | ₩47,891 | ₩46,603 | ₩47,448 | +0.74% | 19만 |
|---|
| 2026.02.09 | ₩47,341 | ₩47,502 | ₩46,563 | ₩47,126 | -0.45% | 16.9만 |
|---|
| 2026.02.06 | ₩47,126 | ₩47,596 | ₩46,536 | ₩47,341 | +0.46% | 21.8만 |
|---|
| 2026.02.05 | ₩47,783 | ₩48,092 | ₩47,006 | ₩47,234 | -1.15% | 24.6만 |
|---|
| 2026.02.04 | ₩46,939 | ₩48,400 | ₩46,630 | ₩47,555 | +1.31% | 53.3만 |
|---|
| 2026.02.03 | ₩46,134 | ₩46,925 | ₩45,973 | ₩46,509 | +0.81% | 24.7만 |
|---|
| 2026.02.02 | ₩45,879 | ₩46,469 | ₩45,584 | ₩46,308 | +0.94% | 27.6만 |
|---|
| 2026.01.30 | ₩45,530 | ₩45,986 | ₩44,994 | ₩45,705 | +0.38% | 39만 |
|---|
| 2026.01.29 | ₩44,364 | ₩46,107 | ₩44,015 | ₩45,597 | +2.78% | 38.7만 |
|---|
| 2026.01.28 | ₩44,726 | ₩44,954 | ₩44,122 | ₩44,471 | -0.57% | 22.7만 |
|---|
| 2026.01.27 | ₩44,712 | ₩44,954 | ₩44,270 | ₩44,793 | +0.18% | 16.1만 |
|---|
| 2026.01.26 | ₩45,222 | ₩45,249 | ₩44,377 | ₩44,940 | -0.62% | 20.7만 |
|---|
| 2026.01.23 | ₩44,900 | ₩45,302 | ₩44,578 | ₩45,249 | +0.78% | 17.6만 |
|---|
| 2026.01.22 | ₩45,423 | ₩45,906 | ₩44,699 | ₩45,074 | -0.77% | 37만 |
|---|
| 2026.01.21 | ₩44,900 | ₩45,477 | ₩44,243 | ₩45,477 | +1.28% | 27.8만 |
|---|
| 2026.01.20 | ₩45,007 | ₩45,597 | ₩44,310 | ₩44,927 | -0.18% | 30.8만 |
|---|
| 2026.01.16 | ₩44,565 | ₩45,302 | ₩44,203 | ₩45,302 | +1.66% | 25.7만 |
|---|
| 2026.01.15 | ₩44,806 | ₩45,115 | ₩44,337 | ₩44,726 | -0.18% | 18.1만 |
|---|
| 2026.01.14 | ₩44,069 | ₩45,034 | ₩44,069 | ₩44,913 | +1.92% | 28.5만 |
|---|
| 2026.01.13 | ₩44,082 | ₩44,297 | ₩43,720 | ₩44,162 | +0.18% | 17.1만 |
|---|
| 2026.01.12 | ₩44,323 | ₩44,498 | ₩43,854 | ₩44,189 | -0.30% | 26.1만 |
|---|
| 2026.01.09 | ₩44,203 | ₩44,806 | ₩43,814 | ₩44,390 | +0.42% | 27.8만 |
|---|
| 2026.01.08 | ₩42,647 | ₩44,323 | ₩42,620 | ₩44,176 | +3.58% | 30.9만 |
|---|
| 2026.01.07 | ₩43,210 | ₩43,331 | ₩42,593 | ₩42,915 | -0.68% | 26.6만 |
|---|
| 2026.01.06 | ₩42,406 | ₩43,197 | ₩42,178 | ₩43,076 | +1.58% | 35.2만 |
|---|
| 2026.01.05 | ₩42,379 | ₩42,862 | ₩41,856 | ₩42,647 | +0.63% | 47.7만 |
|---|
| 2026.01.02 | ₩42,741 | ₩42,741 | ₩42,137 | ₩42,459 | -0.66% | 41.6만 |
|---|
| 2025.12.31 | ₩42,982 | ₩43,264 | ₩42,674 | ₩42,768 | -0.50% | 23.5만 |
|---|
| 2025.12.30 | ₩42,969 | ₩43,318 | ₩42,714 | ₩43,170 | +0.47% | 26.2만 |
|---|
| 2025.12.29 | ₩43,344 | ₩43,706 | ₩43,049 | ₩43,170 | -0.40% | 28.5만 |
|---|
| 2025.12.26 | ₩43,130 | ₩43,532 | ₩42,660 | ₩43,344 | +0.50% | 28.8만 |
|---|
| 2025.12.24 | ₩42,647 | ₩43,277 | ₩42,526 | ₩43,250 | +1.42% | 21.7만 |
|---|
| 2025.12.23 | ₩43,210 | ₩43,210 | ₩42,540 | ₩42,714 | -1.15% | 43.6만 |
|---|
| 2025.12.22 | ₩43,344 | ₩43,787 | ₩42,593 | ₩43,224 | -0.28% | 35.2만 |
|---|
| 2025.12.19 | ₩43,492 | ₩43,894 | ₩43,224 | ₩43,344 | -0.34% | 48.2만 |
|---|
| 2025.12.18 | ₩43,492 | ₩44,015 | ₩43,250 | ₩43,666 | +0.40% | 35만 |
|---|
| 2025.12.17 | ₩44,337 | ₩44,685 | ₩43,626 | ₩43,747 | -1.33% | 35.9만 |
|---|
| 2025.12.16 | ₩45,638 | ₩45,638 | ₩44,069 | ₩44,592 | -2.29% | 46.4만 |
|---|
| 2025.12.15 | ₩45,571 | ₩45,718 | ₩44,538 | ₩45,477 | -0.21% | 45.3만 |
|---|
| 2025.12.12 | ₩46,255 | ₩46,858 | ₩44,860 | ₩45,396 | -1.86% | 36.3만 |
|---|
| 2025.12.11 | ₩47,931 | ₩48,159 | ₩46,751 | ₩46,885 | -2.18% | 42.3만 |
|---|
| 2025.12.10 | ₩46,415 | ₩47,944 | ₩46,201 | ₩47,649 | +2.66% | 36.8만 |
|---|
| 2025.12.09 | ₩45,571 | ₩46,375 | ₩45,369 | ₩46,268 | +1.53% | 31.8만 |
|---|
| 2025.12.08 | ₩44,578 | ₩45,732 | ₩44,283 | ₩45,504 | +2.08% | 52.4만 |
|---|
| 2025.12.05 | ₩46,134 | ₩46,134 | ₩43,344 | ₩44,592 | -3.34% | 39.5만 |
|---|
| 2025.12.04 | ₩47,046 | ₩47,341 | ₩46,456 | ₩46,590 | -0.97% | 21.9만 |
|---|
| 2025.12.03 | ₩47,126 | ₩48,119 | ₩47,019 | ₩47,140 | +0.03% | 30.1만 |
|---|
| 2025.12.02 | ₩47,019 | ₩47,220 | ₩46,174 | ₩47,073 | +0.11% | 45.7만 |
|---|
| 2025.12.01 | ₩45,651 | ₩47,609 | ₩45,477 | ₩47,153 | +3.29% | 45.8만 |
|---|
| 2025.11.28 | ₩46,094 | ₩46,094 | ₩45,168 | ₩45,678 | -0.90% | 27.8만 |
|---|
| 2025.11.26 | ₩45,597 | ₩46,415 | ₩45,571 | ₩46,214 | +1.35% | 34.2만 |
|---|
| 2025.11.25 | ₩45,168 | ₩46,107 | ₩45,168 | ₩45,785 | +1.37% | 70.7만 |
|---|
| 2025.11.24 | ₩45,973 | ₩46,094 | ₩44,323 | ₩44,833 | -2.48% | 58.1만 |
|---|
| 2025.11.21 | ₩45,088 | ₩46,831 | ₩44,940 | ₩45,973 | +1.96% | 74.4만 |
|---|
| 2025.11.20 | ₩44,551 | ₩45,128 | ₩44,203 | ₩44,980 | +0.96% | 144만 |
|---|
| 2025.11.19 | ₩44,994 | ₩45,249 | ₩44,404 | ₩44,457 | -1.19% | 22.3만 |
|---|
| 2025.11.18 | ₩43,827 | ₩45,208 | ₩43,720 | ₩44,994 | +2.66% | 25.4만 |
|---|
| 2025.11.17 | ₩44,444 | ₩44,806 | ₩43,626 | ₩43,666 | -1.75% | 25.6만 |
|---|
| 2025.11.14 | ₩44,176 | ₩44,726 | ₩43,344 | ₩44,444 | +0.61% | 25.9만 |
|---|
| 2025.11.13 | ₩44,216 | ₩44,417 | ₩43,425 | ₩43,988 | -0.52% | 28.8만 |
|---|
| 2025.11.12 | ₩45,007 | ₩45,369 | ₩43,908 | ₩44,042 | -2.15% | 21.3만 |
|---|
| 2025.11.11 | ₩44,270 | ₩45,276 | ₩43,961 | ₩45,115 | +1.91% | 53.9만 |
|---|
| 2025.11.10 | ₩44,122 | ₩44,551 | ₩43,867 | ₩44,001 | -0.27% | 37.9만 |
|---|
| 2025.11.07 | ₩44,109 | ₩44,913 | ₩43,841 | ₩44,136 | +0.06% | 40.9만 |
|---|
| 2025.11.06 | ₩44,592 | ₩44,860 | ₩43,800 | ₩43,841 | -1.68% | 126만 |
|---|
| 2025.11.05 | ₩44,551 | ₩45,396 | ₩44,498 | ₩44,927 | +0.84% | 22.6만 |
|---|
| 2025.11.04 | ₩44,833 | ₩45,222 | ₩44,256 | ₩44,645 | -0.42% | 25.3만 |
|---|
| 2025.11.03 | ₩45,356 | ₩45,504 | ₩44,189 | ₩44,632 | -1.60% | 35.2만 |
|---|
| 2025.10.31 | ₩44,632 | ₩46,402 | ₩44,632 | ₩45,959 | +2.97% | 37.4만 |
|---|
| 2025.10.30 | ₩43,559 | ₩45,584 | ₩43,452 | ₩45,088 | +3.51% | 57.7만 |
|---|
| 2025.10.29 | ₩45,021 | ₩45,034 | ₩43,197 | ₩43,546 | -3.28% | 30.4만 |
|---|
| 2025.10.28 | ₩46,684 | ₩46,684 | ₩45,222 | ₩45,262 | -3.05% | 22.8만 |
|---|
| 2025.10.27 | ₩48,199 | ₩48,253 | ₩46,362 | ₩46,684 | -3.14% | 31.4만 |
|---|
| 2025.10.24 | ₩48,548 | ₩48,548 | ₩47,596 | ₩48,092 | -0.94% | 19.7만 |
|---|
| 2025.10.23 | ₩48,521 | ₩49,232 | ₩47,837 | ₩48,454 | -0.14% | 23.1만 |
|---|
| 2025.10.22 | ₩49,017 | ₩49,017 | ₩48,387 | ₩48,655 | -0.74% | 26.6만 |
|---|
| 2025.10.21 | ₩49,111 | ₩49,151 | ₩48,467 | ₩48,950 | -0.33% | 18.8만 |
|---|
| 2025.10.20 | ₩48,655 | ₩49,299 | ₩48,508 | ₩48,843 | +0.39% | 18.7만 |
|---|
| 2025.10.17 | ₩49,245 | ₩49,554 | ₩48,360 | ₩48,508 | -1.50% | 17.1만 |
|---|
| 2025.10.16 | ₩48,333 | ₩49,420 | ₩48,333 | ₩49,017 | +1.42% | 21.1만 |
|---|
| 2025.10.15 | ₩48,347 | ₩48,494 | ₩48,132 | ₩48,320 | -0.06% | 20.7만 |
|---|
| 2025.10.14 | ₩48,494 | ₩48,722 | ₩47,824 | ₩48,400 | -0.19% | 23.2만 |
|---|
| 2025.10.13 | ₩49,688 | ₩49,835 | ₩48,427 | ₩48,548 | -2.29% | 26.3만 |
|---|
| 2025.10.10 | ₩50,345 | ₩50,533 | ₩49,701 | ₩49,795 | -1.09% | 16.5만 |
|---|