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 | ₩41,299 | ₩41,541 | ₩40,442 | ₩40,897 | -0.97% | 31.5만 |
| 2026.10.08 | ₩39,919 | ₩41,433 | ₩39,531 | ₩41,326 | +3.52% | 55.4만 |
| 2026.10.07 | ₩40,589 | ₩40,589 | ₩39,477 | ₩39,665 | -2.28% | 41.4만 |
| 2026.10.06 | ₩39,986 | ₩40,375 | ₩39,946 | ₩40,227 | +0.60% | 27.4만 |
| 2026.10.05 | ₩40,482 | ₩40,603 | ₩39,839 | ₩39,986 | -1.22% | 43.3만 |
| 2026.10.02 | ₩40,174 | ₩40,763 | ₩39,785 | ₩40,629 | +1.13% | 33.4만 |
| 2026.10.01 | ₩39,129 | ₩39,959 | ₩38,981 | ₩39,785 | +1.68% | 40.7만 |
| 2026.09.30 | ₩39,745 | ₩40,000 | ₩38,981 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,129 |
| -1.55% |
| 44.8만 |
| 2026.09.29 | ₩39,209 | ₩39,758 | ₩39,209 | ₩39,678 | +1.20% | 34.7만 |
|---|
| 2026.09.28 | ₩39,638 | ₩39,785 | ₩38,954 | ₩39,624 | -0.03% | 49.8만 |
|---|
| 2026.09.25 | ₩39,959 | ₩40,281 | ₩39,598 | ₩39,758 | -0.50% | 30.9만 |
|---|
| 2026.09.24 | ₩41,139 | ₩41,634 | ₩39,021 | ₩40,026 | -2.70% | 53.6만 |
|---|
| 2026.09.23 | ₩41,728 | ₩41,943 | ₩40,683 | ₩41,072 | -1.57% | 28.7만 |
|---|
| 2026.09.22 | ₩42,492 | ₩42,921 | ₩41,634 | ₩41,701 | -1.86% | 42.3만 |
|---|
| 2026.09.21 | ₩42,291 | ₩42,318 | ₩41,742 | ₩42,063 | -0.54% | 34만 |
|---|
| 2026.09.18 | ₩42,358 | ₩42,747 | ₩42,010 | ₩42,345 | -0.03% | 72.5만 |
|---|
| 2026.09.17 | ₩43,457 | ₩43,457 | ₩42,398 | ₩42,425 | -2.37% | 42.3만 |
|---|
| 2026.09.16 | ₩41,929 | ₩43,336 | ₩41,862 | ₩43,122 | +2.84% | 39.3만 |
|---|
| 2026.09.15 | ₩42,425 | ₩42,492 | ₩41,594 | ₩42,036 | -0.92% | 62.3만 |
|---|
| 2026.09.14 | ₩42,438 | ₩43,886 | ₩41,755 | ₩42,626 | +0.44% | 59.3만 |
|---|
| 2026.09.11 | ₩39,343 | ₩42,425 | ₩38,820 | ₩42,036 | +6.85% | 69.8만 |
|---|
| 2026.09.10 | ₩41,139 | ₩41,862 | ₩41,058 | ₩41,420 | +0.68% | 42.1만 |
|---|
| 2026.09.09 | ₩41,795 | ₩41,795 | ₩40,777 | ₩40,924 | -2.08% | 31만 |
|---|
| 2026.09.08 | ₩42,840 | ₩42,840 | ₩41,541 | ₩41,675 | -2.72% | 40.3만 |
|---|
| 2026.09.04 | ₩42,814 | ₩43,376 | ₩42,291 | ₩43,202 | +0.91% | 36.7만 |
|---|
| 2026.09.03 | ₩43,055 | ₩43,577 | ₩42,586 | ₩43,497 | +1.03% | 34만 |
|---|
| 2026.09.02 | ₩42,653 | ₩43,564 | ₩42,278 | ₩43,001 | +0.82% | 37.1만 |
|---|
| 2026.09.01 | ₩42,546 | ₩43,296 | ₩42,291 | ₩42,465 | -0.19% | 34.1만 |
|---|
| 2026.08.31 | ₩43,564 | ₩43,805 | ₩42,318 | ₩42,385 | -2.71% | 39.1만 |
|---|
| 2026.08.28 | ₩43,577 | ₩44,140 | ₩43,283 | ₩43,658 | +0.18% | 25.5만 |
|---|
| 2026.08.27 | ₩43,725 | ₩44,167 | ₩42,840 | ₩43,510 | -0.49% | 25.3만 |
|---|
| 2026.08.26 | ₩44,877 | ₩44,877 | ₩44,100 | ₩44,167 | -1.58% | 25만 |
|---|
| 2026.08.25 | ₩44,368 | ₩44,850 | ₩43,644 | ₩44,703 | +0.76% | 26만 |
|---|
| 2026.08.24 | ₩43,819 | ₩44,837 | ₩43,604 | ₩44,314 | +1.13% | 38.4만 |
|---|
| 2026.08.21 | ₩43,095 | ₩43,805 | ₩42,237 | ₩43,376 | +0.65% | 47.6만 |
|---|
| 2026.08.20 | ₩42,706 | ₩43,993 | ₩42,010 | ₩43,162 | +1.07% | 30.9만 |
|---|
| 2026.08.19 | ₩42,251 | ₩43,430 | ₩41,943 | ₩43,015 | +1.81% | 26.8만 |
|---|
| 2026.08.18 | ₩42,036 | ₩42,626 | ₩41,728 | ₩42,184 | +0.35% | 26.2만 |
|---|
| 2026.08.17 | ₩41,527 | ₩41,809 | ₩40,750 | ₩41,581 | +0.13% | 31.5만 |
|---|
| 2026.08.14 | ₩41,943 | ₩42,237 | ₩41,420 | ₩41,956 | +0.03% | 21.4만 |
|---|
| 2026.08.13 | ₩41,862 | ₩42,170 | ₩41,648 | ₩41,983 | +0.29% | 26.9만 |
|---|
| 2026.08.12 | ₩40,964 | ₩41,500 | ₩40,710 | ₩41,474 | +1.24% | 24.4만 |
|---|
| 2026.08.11 | ₩41,527 | ₩41,849 | ₩41,031 | ₩41,313 | -0.52% | 26.8만 |
|---|
| 2026.08.10 | ₩42,706 | ₩43,028 | ₩41,433 | ₩41,594 | -2.60% | 39.7만 |
|---|
| 2026.08.07 | ₩42,693 | ₩43,269 | ₩42,492 | ₩43,055 | +0.85% | 26.6만 |
|---|
| 2026.08.06 | ₩43,618 | ₩43,859 | ₩42,264 | ₩42,827 | -1.81% | 24.9만 |
|---|
| 2026.08.05 | ₩42,948 | ₩43,296 | ₩42,412 | ₩43,162 | +0.50% | 29.7만 |
|---|
| 2026.08.04 | ₩41,742 | ₩42,693 | ₩41,715 | ₩42,572 | +1.99% | 37.2만 |
|---|
| 2026.08.03 | ₩42,787 | ₩43,618 | ₩41,634 | ₩42,251 | -1.25% | 41.7만 |
|---|
| 2026.07.31 | ₩42,599 | ₩42,934 | ₩42,130 | ₩42,398 | -0.47% | 31.6만 |
|---|
| 2026.07.30 | ₩43,309 | ₩43,805 | ₩42,425 | ₩42,961 | -0.80% | 38.1만 |
|---|
| 2026.07.29 | ₩43,497 | ₩44,207 | ₩43,202 | ₩43,805 | +0.71% | 43.9만 |
|---|
| 2026.07.28 | ₩42,237 | ₩44,060 | ₩42,237 | ₩43,604 | +3.24% | 49.2만 |
|---|
| 2026.07.27 | ₩41,179 | ₩42,224 | ₩41,165 | ₩41,876 | +1.69% | 49.6만 |
|---|
| 2026.07.24 | ₩41,246 | ₩41,862 | ₩40,763 | ₩41,139 | -0.26% | 30.8만 |
|---|
| 2026.07.23 | ₩41,286 | ₩41,581 | ₩40,294 | ₩40,911 | -0.91% | 46만 |
|---|
| 2026.07.22 | ₩41,715 | ₩42,211 | ₩41,648 | ₩41,701 | -0.03% | 40만 |
|---|
| 2026.07.21 | ₩41,366 | ₩42,144 | ₩40,763 | ₩41,246 | -0.29% | 40.9만 |
|---|
| 2026.07.20 | ₩41,420 | ₩41,983 | ₩41,246 | ₩41,742 | +0.78% | 54.7만 |
|---|
| 2026.07.17 | ₩43,591 | ₩43,805 | ₩41,246 | ₩41,634 | -4.49% | 39만 |
|---|
| 2026.07.16 | ₩41,581 | ₩43,350 | ₩41,460 | ₩43,216 | +3.93% | 61.5만 |
|---|
| 2026.07.15 | ₩41,500 | ₩42,197 | ₩41,152 | ₩41,340 | -0.39% | 55.4만 |
|---|
| 2026.07.14 | ₩41,152 | ₩42,224 | ₩41,152 | ₩41,433 | +0.68% | 68.9만 |
|---|
| 2026.07.13 | ₩40,951 | ₩41,929 | ₩40,214 | ₩41,715 | +1.87% | 108.2만 |
|---|
| 2026.07.10 | ₩43,604 | ₩45,534 | ₩43,591 | ₩45,319 | +3.93% | 103.4만 |
|---|
| 2026.07.09 | ₩43,229 | ₩43,671 | ₩42,331 | ₩43,604 | +0.87% | 60.9만 |
|---|
| 2026.07.08 | ₩43,644 | ₩44,475 | ₩43,551 | ₩43,671 | +0.06% | 56.6만 |
|---|
| 2026.07.07 | ₩44,207 | ₩45,025 | ₩43,041 | ₩43,524 | -1.55% | 61만 |
|---|
| 2026.07.06 | ₩44,596 | ₩44,891 | ₩41,661 | ₩43,336 | -2.82% | 98.9만 |
|---|
| 2026.07.02 | ₩44,100 | ₩47,571 | ₩43,752 | ₩44,663 | +1.28% | 137.3만 |
|---|
| 2026.07.01 | ₩42,345 | ₩43,242 | ₩41,340 | ₩41,541 | -1.90% | 86.3만 |
|---|
| 2026.06.30 | ₩42,613 | ₩42,653 | ₩41,206 | ₩41,809 | -1.89% | 56.5만 |
|---|
| 2026.06.29 | ₩44,046 | ₩44,221 | ₩41,541 | ₩42,519 | -3.47% | 87.4만 |
|---|
| 2026.06.26 | ₩44,515 | ₩45,118 | ₩42,572 | ₩43,859 | -1.48% | 133.1만 |
|---|
| 2026.06.25 | ₩44,837 | ₩45,922 | ₩44,301 | ₩44,502 | -0.75% | 50.5만 |
|---|
| 2026.06.24 | ₩46,378 | ₩47,397 | ₩44,917 | ₩45,011 | -2.95% | 43.5만 |
|---|
| 2026.06.23 | ₩45,842 | ₩47,316 | ₩45,574 | ₩46,298 | +0.99% | 49.2만 |
|---|
| 2026.06.22 | ₩48,509 | ₩49,447 | ₩45,373 | ₩45,386 | -6.44% | 46.1만 |
|---|
| 2026.06.18 | ₩49,554 | ₩50,197 | ₩48,026 | ₩48,629 | -1.87% | 61.5만 |
|---|
| 2026.06.17 | ₩48,227 | ₩49,380 | ₩46,968 | ₩49,326 | +2.28% | 50.8만 |
|---|
| 2026.06.16 | ₩49,018 | ₩49,581 | ₩48,214 | ₩48,321 | -1.42% | 31.9만 |
|---|
| 2026.06.15 | ₩49,112 | ₩49,326 | ₩48,402 | ₩48,978 | -0.27% | 31만 |
|---|
| 2026.06.12 | ₩49,527 | ₩49,835 | ₩49,098 | ₩49,500 | -0.05% | 22.5만 |
|---|
| 2026.06.11 | ₩49,634 | ₩50,452 | ₩49,125 | ₩49,527 | -0.22% | 32.3만 |
|---|
| 2026.06.10 | ₩50,278 | ₩51,202 | ₩49,594 | ₩49,728 | -1.09% | 33.9만 |
|---|
| 2026.06.09 | ₩48,227 | ₩49,996 | ₩48,000 | ₩49,835 | +3.33% | 33.4만 |
|---|
| 2026.06.08 | ₩48,469 | ₩49,098 | ₩47,825 | ₩47,919 | -1.13% | 23.9만 |
|---|
| 2026.06.05 | ₩46,941 | ₩49,688 | ₩46,606 | ₩48,924 | +4.22% | 42.6만 |
|---|
| 2026.06.04 | ₩48,750 | ₩49,246 | ₩46,190 | ₩46,539 | -4.54% | 33만 |
|---|
| 2026.06.03 | ₩47,665 | ₩48,415 | ₩47,423 | ₩48,147 | +1.01% | 34.6만 |
|---|
| 2026.06.02 | ₩49,393 | ₩49,715 | ₩47,624 | ₩47,665 | -3.50% | 33.7만 |
|---|
| 2026.06.01 | ₩49,098 | ₩49,956 | ₩48,844 | ₩49,554 | +0.93% | 28.6만 |
|---|
| 2026.05.29 | ₩49,648 | ₩50,452 | ₩49,165 | ₩49,567 | -0.16% | 40.7만 |
|---|
| 2026.05.28 | ₩49,139 | ₩50,103 | ₩48,723 | ₩49,902 | +1.55% | 31.6만 |
|---|
| 2026.05.27 | ₩47,839 | ₩49,527 | ₩47,611 | ₩49,299 | +3.05% | 30.1만 |
|---|
| 2026.05.26 | ₩47,222 | ₩48,080 | ₩46,861 | ₩47,758 | +1.14% | 31.9만 |
|---|
| 2026.05.22 | ₩47,088 | ₩47,423 | ₩46,793 | ₩47,276 | +0.40% | 25.3만 |
|---|
| 2026.05.21 | ₩46,968 | ₩47,531 | ₩46,231 | ₩47,423 | +0.97% | 26.1만 |
|---|
| 2026.05.20 | ₩46,257 | ₩47,276 | ₩45,882 | ₩47,263 | +2.17% | 36.8만 |
|---|
| 2026.05.19 | ₩47,155 | ₩47,718 | ₩46,472 | ₩46,499 | -1.39% | 27.9만 |
|---|
| 2026.05.18 | ₩46,097 | ₩47,812 | ₩46,097 | ₩47,236 | +2.47% | 34만 |
|---|
| 2026.05.15 | ₩46,485 | ₩48,080 | ₩45,949 | ₩46,097 | -0.84% | 35.4만 |
|---|
| 2026.05.14 | ₩46,780 | ₩47,182 | ₩46,432 | ₩46,928 | +0.32% | 27.5만 |
|---|
| 2026.05.13 | ₩45,989 | ₩46,995 | ₩45,547 | ₩46,646 | +1.43% | 28만 |
|---|
| 2026.05.12 | ₩46,740 | ₩47,249 | ₩46,257 | ₩46,338 | -0.86% | 28.9만 |
|---|
| 2026.05.11 | ₩46,995 | ₩47,008 | ₩45,869 | ₩46,298 | -1.48% | 39.9만 |
|---|
| 2026.05.08 | ₩47,236 | ₩47,598 | ₩46,070 | ₩47,088 | -0.31% | 20.1만 |
|---|
| 2026.05.07 | ₩46,579 | ₩47,839 | ₩46,123 | ₩47,115 | +1.15% | 28.2만 |
|---|
| 2026.05.06 | ₩47,062 | ₩47,571 | ₩46,780 | ₩46,847 | -0.46% | 24.5만 |
|---|
| 2026.05.05 | ₩46,499 | ₩47,330 | ₩46,056 | ₩46,793 | +0.63% | 28.5만 |
|---|
| 2026.05.04 | ₩45,333 | ₩46,566 | ₩45,266 | ₩46,539 | +2.66% | 20.4만 |
|---|
| 2026.05.01 | ₩45,989 | ₩46,351 | ₩45,427 | ₩45,708 | -0.61% | 16.1만 |
|---|
| 2026.04.30 | ₩45,011 | ₩46,097 | ₩44,931 | ₩45,855 | +1.88% | 18.9만 |
|---|
| 2026.04.29 | ₩45,681 | ₩45,882 | ₩44,770 | ₩45,226 | -1.00% | 24.2만 |
|---|
| 2026.04.28 | ₩46,338 | ₩47,397 | ₩46,204 | ₩46,244 | -0.20% | 21만 |
|---|
| 2026.04.27 | ₩45,748 | ₩46,458 | ₩45,574 | ₩45,922 | +0.38% | 27만 |
|---|
| 2026.04.24 | ₩45,226 | ₩45,855 | ₩45,051 | ₩45,829 | +1.33% | 19.9만 |
|---|
| 2026.04.23 | ₩44,462 | ₩45,574 | ₩44,355 | ₩45,373 | +2.05% | 20.5만 |
|---|
| 2026.04.22 | ₩44,100 | ₩45,011 | ₩44,046 | ₩44,435 | +0.76% | 21.1만 |
|---|
| 2026.04.21 | ₩45,279 | ₩45,293 | ₩43,926 | ₩44,127 | -2.55% | 23.3만 |
|---|
| 2026.04.20 | ₩45,936 | ₩45,989 | ₩45,333 | ₩45,386 | -1.20% | 17.5만 |
|---|
| 2026.04.17 | ₩45,360 | ₩46,137 | ₩45,105 | ₩45,976 | +1.36% | 21.8만 |
|---|
| 2026.04.16 | ₩45,293 | ₩46,003 | ₩45,199 | ₩45,266 | -0.06% | 18.4만 |
|---|
| 2026.04.15 | ₩45,802 | ₩45,976 | ₩45,333 | ₩45,386 | -0.91% | 16.1만 |
|---|
| 2026.04.14 | ₩46,244 | ₩46,566 | ₩45,815 | ₩45,882 | -0.78% | 22.3만 |
|---|
| 2026.04.13 | ₩46,485 | ₩46,686 | ₩45,587 | ₩46,378 | -0.23% | 24.2만 |
|---|
| 2026.04.10 | ₩47,477 | ₩47,477 | ₩46,432 | ₩46,512 | -2.03% | 19.7만 |
|---|
| 2026.04.09 | ₩45,963 | ₩47,665 | ₩44,663 | ₩47,477 | +3.29% | 21.8만 |
|---|
| 2026.04.08 | ₩45,762 | ₩46,633 | ₩45,453 | ₩46,405 | +1.41% | 24.8만 |
|---|
| 2026.04.07 | ₩45,654 | ₩45,909 | ₩45,199 | ₩45,293 | -0.79% | 16.5만 |
|---|
| 2026.04.06 | ₩44,998 | ₩45,829 | ₩44,850 | ₩45,735 | +1.64% | 15.1만 |
|---|
| 2026.04.02 | ₩45,118 | ₩45,775 | ₩44,663 | ₩45,226 | +0.24% | 24.6만 |
|---|
| 2026.04.01 | ₩44,971 | ₩45,561 | ₩44,408 | ₩45,346 | +0.83% | 20.4만 |
|---|
| 2026.03.31 | ₩45,748 | ₩45,855 | ₩44,395 | ₩45,092 | -1.44% | 20.4만 |
|---|
| 2026.03.30 | ₩44,569 | ₩45,507 | ₩44,355 | ₩45,293 | +1.62% | 17.8만 |
|---|
| 2026.03.27 | ₩44,475 | ₩45,185 | ₩44,368 | ₩44,569 | +0.21% | 17.7만 |
|---|
| 2026.03.26 | ₩44,636 | ₩45,480 | ₩44,448 | ₩44,623 | -0.03% | 15만 |
|---|
| 2026.03.25 | ₩45,293 | ₩45,293 | ₩44,355 | ₩44,716 | -1.27% | 17.3만 |
|---|
| 2026.03.24 | ₩45,293 | ₩45,748 | ₩44,234 | ₩45,172 | -0.27% | 28.1만 |
|---|
| 2026.03.23 | ₩47,289 | ₩47,289 | ₩45,534 | ₩45,574 | -3.63% | 24.4만 |
|---|
| 2026.03.20 | ₩46,525 | ₩46,525 | ₩45,520 | ₩45,681 | -1.81% | 50.7만 |
|---|
| 2026.03.19 | ₩46,030 | ₩46,619 | ₩45,721 | ₩46,311 | +0.61% | 20.8만 |
|---|
| 2026.03.18 | ₩46,003 | ₩46,512 | ₩45,453 | ₩46,030 | +0.06% | 24.7만 |
|---|
| 2026.03.17 | ₩46,673 | ₩47,102 | ₩45,440 | ₩46,365 | -0.66% | 20.6만 |
|---|
| 2026.03.16 | ₩48,134 | ₩49,165 | ₩46,566 | ₩46,579 | -3.23% | 39.2만 |
|---|
| 2026.03.13 | ₩46,633 | ₩47,959 | ₩46,391 | ₩47,879 | +2.67% | 45.1만 |
|---|
| 2026.03.12 | ₩45,788 | ₩47,370 | ₩45,078 | ₩45,896 | +0.23% | 40.5만 |
|---|
| 2026.03.11 | ₩46,566 | ₩46,981 | ₩45,989 | ₩46,164 | -0.86% | 37.4만 |
|---|
| 2026.03.10 | ₩46,700 | ₩47,705 | ₩46,217 | ₩47,196 | +1.06% | 23.2만 |
|---|
| 2026.03.09 | ₩47,222 | ₩47,852 | ₩44,958 | ₩47,490 | +0.57% | 23.6만 |
|---|
| 2026.03.06 | ₩47,222 | ₩47,839 | ₩46,753 | ₩47,825 | +1.28% | 22.1만 |
|---|
| 2026.03.05 | ₩49,768 | ₩49,768 | ₩47,825 | ₩47,866 | -3.82% | 29.4만 |
|---|
| 2026.03.04 | ₩50,211 | ₩50,921 | ₩49,259 | ₩49,916 | -0.59% | 19.8만 |
|---|
| 2026.03.03 | ₩48,804 | ₩50,224 | ₩48,415 | ₩50,157 | +2.77% | 22.1만 |
|---|
| 2026.03.02 | ₩48,428 | ₩49,835 | ₩47,812 | ₩49,447 | +2.10% | 24.5만 |
|---|
| 2026.02.27 | ₩49,675 | ₩49,822 | ₩48,469 | ₩48,710 | -1.94% | 25.1만 |
|---|
| 2026.02.26 | ₩50,170 | ₩50,492 | ₩49,648 | ₩49,755 | -0.83% | 22.5만 |
|---|
| 2026.02.25 | ₩50,465 | ₩50,465 | ₩48,723 | ₩49,929 | -1.06% | 19.2만 |
|---|
| 2026.02.24 | ₩50,036 | ₩50,733 | ₩49,420 | ₩50,559 | +1.04% | 21.4만 |
|---|
| 2026.02.23 | ₩49,340 | ₩50,425 | ₩48,924 | ₩50,036 | +1.41% | 21.3만 |
|---|
| 2026.02.20 | ₩49,112 | ₩49,768 | ₩48,294 | ₩49,594 | +0.98% | 44.5만 |
|---|
| 2026.02.19 | ₩49,192 | ₩49,728 | ₩48,911 | ₩48,991 | -0.41% | 24.8만 |
|---|
| 2026.02.18 | ₩49,139 | ₩49,809 | ₩48,509 | ₩49,407 | +0.55% | 25.8만 |
|---|
| 2026.02.17 | ₩48,924 | ₩49,246 | ₩48,375 | ₩49,139 | +0.44% | 23.1만 |
|---|
| 2026.02.13 | ₩48,321 | ₩48,978 | ₩47,289 | ₩48,710 | +0.80% | 29만 |
|---|
| 2026.02.12 | ₩47,571 | ₩48,495 | ₩46,646 | ₩48,040 | +0.99% | 32.3만 |
|---|
| 2026.02.11 | ₩47,330 | ₩47,638 | ₩46,914 | ₩47,437 | +0.23% | 14.6만 |
|---|
| 2026.02.10 | ₩47,062 | ₩47,852 | ₩46,566 | ₩47,410 | +0.74% | 19만 |
|---|
| 2026.02.09 | ₩47,303 | ₩47,464 | ₩46,525 | ₩47,088 | -0.45% | 16.9만 |
|---|
| 2026.02.06 | ₩47,088 | ₩47,557 | ₩46,499 | ₩47,303 | +0.46% | 21.8만 |
|---|
| 2026.02.05 | ₩47,745 | ₩48,053 | ₩46,968 | ₩47,196 | -1.15% | 24.6만 |
|---|
| 2026.02.04 | ₩46,901 | ₩48,361 | ₩46,592 | ₩47,517 | +1.31% | 53.3만 |
|---|
| 2026.02.03 | ₩46,097 | ₩46,887 | ₩45,936 | ₩46,472 | +0.81% | 24.7만 |
|---|
| 2026.02.02 | ₩45,842 | ₩46,432 | ₩45,547 | ₩46,271 | +0.94% | 27.6만 |
|---|
| 2026.01.30 | ₩45,494 | ₩45,949 | ₩44,958 | ₩45,668 | +0.38% | 39만 |
|---|
| 2026.01.29 | ₩44,328 | ₩46,070 | ₩43,979 | ₩45,561 | +2.78% | 38.7만 |
|---|
| 2026.01.28 | ₩44,690 | ₩44,917 | ₩44,087 | ₩44,435 | -0.57% | 22.7만 |
|---|
| 2026.01.27 | ₩44,676 | ₩44,917 | ₩44,234 | ₩44,757 | +0.18% | 16.1만 |
|---|
| 2026.01.26 | ₩45,185 | ₩45,212 | ₩44,341 | ₩44,904 | -0.62% | 20.7만 |
|---|
| 2026.01.23 | ₩44,864 | ₩45,266 | ₩44,542 | ₩45,212 | +0.78% | 17.6만 |
|---|
| 2026.01.22 | ₩45,386 | ₩45,869 | ₩44,663 | ₩45,038 | -0.77% | 37만 |
|---|
| 2026.01.21 | ₩44,864 | ₩45,440 | ₩44,207 | ₩45,440 | +1.28% | 27.8만 |
|---|
| 2026.01.20 | ₩44,971 | ₩45,561 | ₩44,274 | ₩44,891 | -0.18% | 30.8만 |
|---|
| 2026.01.16 | ₩44,529 | ₩45,266 | ₩44,167 | ₩45,266 | +1.66% | 25.7만 |
|---|
| 2026.01.15 | ₩44,770 | ₩45,078 | ₩44,301 | ₩44,690 | -0.18% | 18.1만 |
|---|
| 2026.01.14 | ₩44,033 | ₩44,998 | ₩44,033 | ₩44,877 | +1.92% | 28.5만 |
|---|
| 2026.01.13 | ₩44,046 | ₩44,261 | ₩43,685 | ₩44,127 | +0.18% | 17.1만 |
|---|
| 2026.01.12 | ₩44,288 | ₩44,462 | ₩43,819 | ₩44,154 | -0.30% | 26.1만 |
|---|
| 2026.01.09 | ₩44,167 | ₩44,770 | ₩43,778 | ₩44,355 | +0.42% | 27.8만 |
|---|
| 2026.01.08 | ₩42,613 | ₩44,288 | ₩42,586 | ₩44,140 | +3.58% | 30.9만 |
|---|
| 2026.01.07 | ₩43,175 | ₩43,296 | ₩42,559 | ₩42,881 | -0.68% | 26.6만 |
|---|
| 2026.01.06 | ₩42,371 | ₩43,162 | ₩42,144 | ₩43,041 | +1.58% | 35.2만 |
|---|
| 2026.01.05 | ₩42,345 | ₩42,827 | ₩41,822 | ₩42,613 | +0.63% | 47.7만 |
|---|
| 2026.01.02 | ₩42,706 | ₩42,706 | ₩42,103 | ₩42,425 | -0.66% | 41.6만 |
|---|
| 2025.12.31 | ₩42,948 | ₩43,229 | ₩42,639 | ₩42,733 | -0.50% | 23.5만 |
|---|
| 2025.12.30 | ₩42,934 | ₩43,283 | ₩42,680 | ₩43,135 | +0.47% | 26.2만 |
|---|
| 2025.12.29 | ₩43,309 | ₩43,671 | ₩43,015 | ₩43,135 | -0.40% | 28.5만 |
|---|
| 2025.12.26 | ₩43,095 | ₩43,497 | ₩42,626 | ₩43,309 | +0.50% | 28.8만 |
|---|
| 2025.12.24 | ₩42,613 | ₩43,242 | ₩42,492 | ₩43,216 | +1.42% | 21.7만 |
|---|
| 2025.12.23 | ₩43,175 | ₩43,175 | ₩42,505 | ₩42,680 | -1.15% | 43.6만 |
|---|
| 2025.12.22 | ₩43,309 | ₩43,752 | ₩42,559 | ₩43,189 | -0.28% | 35.2만 |
|---|
| 2025.12.19 | ₩43,457 | ₩43,859 | ₩43,189 | ₩43,309 | -0.34% | 48.2만 |
|---|
| 2025.12.18 | ₩43,457 | ₩43,979 | ₩43,216 | ₩43,631 | +0.40% | 35만 |
|---|
| 2025.12.17 | ₩44,301 | ₩44,649 | ₩43,591 | ₩43,711 | -1.33% | 35.9만 |
|---|
| 2025.12.16 | ₩45,601 | ₩45,601 | ₩44,033 | ₩44,556 | -2.29% | 46.4만 |
|---|
| 2025.12.15 | ₩45,534 | ₩45,681 | ₩44,502 | ₩45,440 | -0.21% | 45.3만 |
|---|
| 2025.12.12 | ₩46,217 | ₩46,820 | ₩44,824 | ₩45,360 | -1.86% | 36.3만 |
|---|
| 2025.12.11 | ₩47,892 | ₩48,120 | ₩46,713 | ₩46,847 | -2.18% | 42.3만 |
|---|
| 2025.12.10 | ₩46,378 | ₩47,906 | ₩46,164 | ₩47,611 | +2.66% | 36.8만 |
|---|
| 2025.12.09 | ₩45,534 | ₩46,338 | ₩45,333 | ₩46,231 | +1.53% | 31.8만 |
|---|
| 2025.12.08 | ₩44,542 | ₩45,695 | ₩44,247 | ₩45,467 | +2.08% | 52.4만 |
|---|
| 2025.12.05 | ₩46,097 | ₩46,097 | ₩43,309 | ₩44,556 | -3.34% | 39.5만 |
|---|
| 2025.12.04 | ₩47,008 | ₩47,303 | ₩46,418 | ₩46,552 | -0.97% | 21.9만 |
|---|
| 2025.12.03 | ₩47,088 | ₩48,080 | ₩46,981 | ₩47,102 | +0.03% | 30.1만 |
|---|
| 2025.12.02 | ₩46,981 | ₩47,182 | ₩46,137 | ₩47,035 | +0.11% | 45.7만 |
|---|
| 2025.12.01 | ₩45,614 | ₩47,571 | ₩45,440 | ₩47,115 | +3.29% | 45.8만 |
|---|
| 2025.11.28 | ₩46,056 | ₩46,056 | ₩45,132 | ₩45,641 | -0.90% | 27.8만 |
|---|
| 2025.11.26 | ₩45,561 | ₩46,378 | ₩45,534 | ₩46,177 | +1.35% | 34.2만 |
|---|
| 2025.11.25 | ₩45,132 | ₩46,070 | ₩45,132 | ₩45,748 | +1.37% | 70.7만 |
|---|
| 2025.11.24 | ₩45,936 | ₩46,056 | ₩44,288 | ₩44,797 | -2.48% | 58.1만 |
|---|
| 2025.11.21 | ₩45,051 | ₩46,793 | ₩44,904 | ₩45,936 | +1.96% | 74.4만 |
|---|
| 2025.11.20 | ₩44,515 | ₩45,092 | ₩44,167 | ₩44,944 | +0.96% | 144만 |
|---|
| 2025.11.19 | ₩44,958 | ₩45,212 | ₩44,368 | ₩44,422 | -1.19% | 22.3만 |
|---|
| 2025.11.18 | ₩43,792 | ₩45,172 | ₩43,685 | ₩44,958 | +2.66% | 25.4만 |
|---|
| 2025.11.17 | ₩44,408 | ₩44,770 | ₩43,591 | ₩43,631 | -1.75% | 25.6만 |
|---|
| 2025.11.14 | ₩44,140 | ₩44,690 | ₩43,309 | ₩44,408 | +0.61% | 25.9만 |
|---|
| 2025.11.13 | ₩44,180 | ₩44,381 | ₩43,390 | ₩43,953 | -0.52% | 28.8만 |
|---|
| 2025.11.12 | ₩44,971 | ₩45,333 | ₩43,872 | ₩44,006 | -2.15% | 21.3만 |
|---|
| 2025.11.11 | ₩44,234 | ₩45,239 | ₩43,926 | ₩45,078 | +1.91% | 53.9만 |
|---|
| 2025.11.10 | ₩44,087 | ₩44,515 | ₩43,832 | ₩43,966 | -0.27% | 37.9만 |
|---|
| 2025.11.07 | ₩44,073 | ₩44,877 | ₩43,805 | ₩44,100 | +0.06% | 40.9만 |
|---|
| 2025.11.06 | ₩44,556 | ₩44,824 | ₩43,765 | ₩43,805 | -1.68% | 126만 |
|---|
| 2025.11.05 | ₩44,515 | ₩45,360 | ₩44,462 | ₩44,891 | +0.84% | 22.6만 |
|---|
| 2025.11.04 | ₩44,797 | ₩45,185 | ₩44,221 | ₩44,609 | -0.42% | 25.3만 |
|---|
| 2025.11.03 | ₩45,319 | ₩45,467 | ₩44,154 | ₩44,596 | -1.60% | 35.2만 |
|---|
| 2025.10.31 | ₩44,596 | ₩46,365 | ₩44,596 | ₩45,922 | +2.97% | 37.4만 |
|---|
| 2025.10.30 | ₩43,524 | ₩45,547 | ₩43,417 | ₩45,051 | +3.51% | 57.7만 |
|---|
| 2025.10.29 | ₩44,984 | ₩44,998 | ₩43,162 | ₩43,510 | -3.28% | 30.4만 |
|---|
| 2025.10.28 | ₩46,646 | ₩46,646 | ₩45,185 | ₩45,226 | -3.05% | 22.8만 |
|---|
| 2025.10.27 | ₩48,160 | ₩48,214 | ₩46,324 | ₩46,646 | -3.14% | 31.4만 |
|---|
| 2025.10.24 | ₩48,509 | ₩48,509 | ₩47,557 | ₩48,053 | -0.94% | 19.7만 |
|---|
| 2025.10.23 | ₩48,482 | ₩49,192 | ₩47,799 | ₩48,415 | -0.14% | 23.1만 |
|---|
| 2025.10.22 | ₩48,978 | ₩48,978 | ₩48,348 | ₩48,616 | -0.74% | 26.6만 |
|---|
| 2025.10.21 | ₩49,072 | ₩49,112 | ₩48,428 | ₩48,911 | -0.33% | 18.8만 |
|---|
| 2025.10.20 | ₩48,616 | ₩49,259 | ₩48,469 | ₩48,804 | +0.39% | 18.7만 |
|---|
| 2025.10.17 | ₩49,206 | ₩49,514 | ₩48,321 | ₩48,469 | -1.50% | 17.1만 |
|---|
| 2025.10.16 | ₩48,294 | ₩49,380 | ₩48,294 | ₩48,978 | +1.42% | 21.1만 |
|---|
| 2025.10.15 | ₩48,308 | ₩48,455 | ₩48,093 | ₩48,281 | -0.06% | 20.7만 |
|---|
| 2025.10.14 | ₩48,455 | ₩48,683 | ₩47,785 | ₩48,361 | -0.19% | 23.2만 |
|---|
| 2025.10.13 | ₩49,648 | ₩49,795 | ₩48,388 | ₩48,509 | -2.29% | 26.3만 |
|---|
| 2025.10.10 | ₩50,304 | ₩50,492 | ₩49,661 | ₩49,755 | -1.09% | 16.5만 |
|---|