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 | ₩41,314 | ₩41,556 | ₩40,456 | ₩40,912 | -0.97% | 31.5만 |
| 2026.10.08 | ₩39,933 | ₩41,448 | ₩39,545 | ₩41,341 | +3.52% | 55.4만 |
| 2026.10.07 | ₩40,604 | ₩40,604 | ₩39,491 | ₩39,679 | -2.28% | 41.4만 |
| 2026.10.06 | ₩40,001 | ₩40,389 | ₩39,960 | ₩40,242 | +0.60% | 27.4만 |
| 2026.10.05 | ₩40,497 | ₩40,617 | ₩39,853 | ₩40,001 | -1.22% | 43.3만 |
| 2026.10.02 | ₩40,188 | ₩40,778 | ₩39,799 | ₩40,644 | +1.13% | 33.4만 |
| 2026.10.01 | ₩39,143 | ₩39,974 | ₩38,995 | ₩39,799 | +1.68% | 40.7만 |
| 2026.09.30 | ₩39,759 | ₩40,014 | ₩38,995 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,143 |
| -1.55% |
| 44.8만 |
| 2026.09.29 | ₩39,223 | ₩39,773 | ₩39,223 | ₩39,692 | +1.20% | 34.7만 |
|---|
| 2026.09.28 | ₩39,652 | ₩39,799 | ₩38,968 | ₩39,639 | -0.03% | 49.8만 |
|---|
| 2026.09.25 | ₩39,974 | ₩40,295 | ₩39,612 | ₩39,773 | -0.50% | 30.9만 |
|---|
| 2026.09.24 | ₩41,153 | ₩41,649 | ₩39,035 | ₩40,041 | -2.70% | 53.6만 |
|---|
| 2026.09.23 | ₩41,743 | ₩41,958 | ₩40,698 | ₩41,086 | -1.57% | 28.7만 |
|---|
| 2026.09.22 | ₩42,507 | ₩42,936 | ₩41,649 | ₩41,716 | -1.86% | 42.3만 |
|---|
| 2026.09.21 | ₩42,306 | ₩42,333 | ₩41,757 | ₩42,078 | -0.54% | 34만 |
|---|
| 2026.09.18 | ₩42,373 | ₩42,762 | ₩42,025 | ₩42,360 | -0.03% | 72.5만 |
|---|
| 2026.09.17 | ₩43,472 | ₩43,472 | ₩42,413 | ₩42,440 | -2.37% | 42.3만 |
|---|
| 2026.09.16 | ₩41,944 | ₩43,352 | ₩41,877 | ₩43,137 | +2.84% | 39.3만 |
|---|
| 2026.09.15 | ₩42,440 | ₩42,507 | ₩41,609 | ₩42,051 | -0.92% | 62.3만 |
|---|
| 2026.09.14 | ₩42,454 | ₩43,901 | ₩41,770 | ₩42,641 | +0.44% | 59.3만 |
|---|
| 2026.09.11 | ₩39,357 | ₩42,440 | ₩38,834 | ₩42,051 | +6.85% | 69.8만 |
|---|
| 2026.09.10 | ₩41,153 | ₩41,877 | ₩41,073 | ₩41,435 | +0.68% | 42.1만 |
|---|
| 2026.09.09 | ₩41,810 | ₩41,810 | ₩40,791 | ₩40,939 | -2.08% | 31만 |
|---|
| 2026.09.08 | ₩42,856 | ₩42,856 | ₩41,556 | ₩41,690 | -2.72% | 40.3만 |
|---|
| 2026.09.04 | ₩42,829 | ₩43,392 | ₩42,306 | ₩43,218 | +0.91% | 36.7만 |
|---|
| 2026.09.03 | ₩43,070 | ₩43,593 | ₩42,601 | ₩43,513 | +1.03% | 34만 |
|---|
| 2026.09.02 | ₩42,668 | ₩43,580 | ₩42,293 | ₩43,017 | +0.82% | 37.1만 |
|---|
| 2026.09.01 | ₩42,561 | ₩43,312 | ₩42,306 | ₩42,480 | -0.19% | 34.1만 |
|---|
| 2026.08.31 | ₩43,580 | ₩43,821 | ₩42,333 | ₩42,400 | -2.71% | 39.1만 |
|---|
| 2026.08.28 | ₩43,593 | ₩44,156 | ₩43,298 | ₩43,673 | +0.18% | 25.5만 |
|---|
| 2026.08.27 | ₩43,741 | ₩44,183 | ₩42,856 | ₩43,526 | -0.49% | 25.3만 |
|---|
| 2026.08.26 | ₩44,893 | ₩44,893 | ₩44,116 | ₩44,183 | -1.58% | 25만 |
|---|
| 2026.08.25 | ₩44,384 | ₩44,867 | ₩43,660 | ₩44,719 | +0.76% | 26만 |
|---|
| 2026.08.24 | ₩43,834 | ₩44,853 | ₩43,620 | ₩44,330 | +1.13% | 38.4만 |
|---|
| 2026.08.21 | ₩43,110 | ₩43,821 | ₩42,253 | ₩43,392 | +0.65% | 47.6만 |
|---|
| 2026.08.20 | ₩42,722 | ₩44,009 | ₩42,025 | ₩43,178 | +1.07% | 30.9만 |
|---|
| 2026.08.19 | ₩42,266 | ₩43,446 | ₩41,958 | ₩43,030 | +1.81% | 26.8만 |
|---|
| 2026.08.18 | ₩42,051 | ₩42,641 | ₩41,743 | ₩42,199 | +0.35% | 26.2만 |
|---|
| 2026.08.17 | ₩41,542 | ₩41,824 | ₩40,765 | ₩41,596 | +0.13% | 31.5만 |
|---|
| 2026.08.14 | ₩41,958 | ₩42,253 | ₩41,435 | ₩41,971 | +0.03% | 21.4만 |
|---|
| 2026.08.13 | ₩41,877 | ₩42,186 | ₩41,663 | ₩41,998 | +0.29% | 26.9만 |
|---|
| 2026.08.12 | ₩40,979 | ₩41,515 | ₩40,724 | ₩41,488 | +1.24% | 24.4만 |
|---|
| 2026.08.11 | ₩41,542 | ₩41,864 | ₩41,046 | ₩41,328 | -0.52% | 26.8만 |
|---|
| 2026.08.10 | ₩42,722 | ₩43,043 | ₩41,448 | ₩41,609 | -2.60% | 39.7만 |
|---|
| 2026.08.07 | ₩42,708 | ₩43,285 | ₩42,507 | ₩43,070 | +0.85% | 26.6만 |
|---|
| 2026.08.06 | ₩43,633 | ₩43,875 | ₩42,279 | ₩42,842 | -1.81% | 24.9만 |
|---|
| 2026.08.05 | ₩42,963 | ₩43,312 | ₩42,427 | ₩43,178 | +0.50% | 29.7만 |
|---|
| 2026.08.04 | ₩41,757 | ₩42,708 | ₩41,730 | ₩42,588 | +1.99% | 37.2만 |
|---|
| 2026.08.03 | ₩42,802 | ₩43,633 | ₩41,649 | ₩42,266 | -1.25% | 41.7만 |
|---|
| 2026.07.31 | ₩42,614 | ₩42,950 | ₩42,145 | ₩42,413 | -0.47% | 31.6만 |
|---|
| 2026.07.30 | ₩43,325 | ₩43,821 | ₩42,440 | ₩42,976 | -0.80% | 38.1만 |
|---|
| 2026.07.29 | ₩43,513 | ₩44,223 | ₩43,218 | ₩43,821 | +0.71% | 43.9만 |
|---|
| 2026.07.28 | ₩42,253 | ₩44,076 | ₩42,253 | ₩43,620 | +3.24% | 49.2만 |
|---|
| 2026.07.27 | ₩41,194 | ₩42,239 | ₩41,180 | ₩41,891 | +1.69% | 49.6만 |
|---|
| 2026.07.24 | ₩41,261 | ₩41,877 | ₩40,778 | ₩41,153 | -0.26% | 30.8만 |
|---|
| 2026.07.23 | ₩41,301 | ₩41,596 | ₩40,309 | ₩40,925 | -0.91% | 46만 |
|---|
| 2026.07.22 | ₩41,730 | ₩42,226 | ₩41,663 | ₩41,716 | -0.03% | 40만 |
|---|
| 2026.07.21 | ₩41,381 | ₩42,159 | ₩40,778 | ₩41,261 | -0.29% | 40.9만 |
|---|
| 2026.07.20 | ₩41,435 | ₩41,998 | ₩41,261 | ₩41,757 | +0.78% | 54.7만 |
|---|
| 2026.07.17 | ₩43,606 | ₩43,821 | ₩41,261 | ₩41,649 | -4.49% | 39만 |
|---|
| 2026.07.16 | ₩41,596 | ₩43,365 | ₩41,475 | ₩43,231 | +3.93% | 61.5만 |
|---|
| 2026.07.15 | ₩41,515 | ₩42,212 | ₩41,167 | ₩41,354 | -0.39% | 55.4만 |
|---|
| 2026.07.14 | ₩41,167 | ₩42,239 | ₩41,167 | ₩41,448 | +0.68% | 68.9만 |
|---|
| 2026.07.13 | ₩40,966 | ₩41,944 | ₩40,228 | ₩41,730 | +1.87% | 108.2만 |
|---|
| 2026.07.10 | ₩43,620 | ₩45,550 | ₩43,606 | ₩45,336 | +3.93% | 103.4만 |
|---|
| 2026.07.09 | ₩43,245 | ₩43,687 | ₩42,346 | ₩43,620 | +0.87% | 60.9만 |
|---|
| 2026.07.08 | ₩43,660 | ₩44,491 | ₩43,566 | ₩43,687 | +0.06% | 56.6만 |
|---|
| 2026.07.07 | ₩44,223 | ₩45,041 | ₩43,057 | ₩43,539 | -1.55% | 61만 |
|---|
| 2026.07.06 | ₩44,612 | ₩44,907 | ₩41,676 | ₩43,352 | -2.82% | 98.9만 |
|---|
| 2026.07.02 | ₩44,116 | ₩47,588 | ₩43,767 | ₩44,679 | +1.28% | 137.3만 |
|---|
| 2026.07.01 | ₩42,360 | ₩43,258 | ₩41,354 | ₩41,556 | -1.90% | 86.3만 |
|---|
| 2026.06.30 | ₩42,628 | ₩42,668 | ₩41,220 | ₩41,824 | -1.89% | 56.5만 |
|---|
| 2026.06.29 | ₩44,062 | ₩44,237 | ₩41,556 | ₩42,534 | -3.47% | 87.4만 |
|---|
| 2026.06.26 | ₩44,531 | ₩45,135 | ₩42,588 | ₩43,875 | -1.48% | 133.1만 |
|---|
| 2026.06.25 | ₩44,853 | ₩45,939 | ₩44,317 | ₩44,518 | -0.75% | 50.5만 |
|---|
| 2026.06.24 | ₩46,395 | ₩47,413 | ₩44,934 | ₩45,027 | -2.95% | 43.5만 |
|---|
| 2026.06.23 | ₩45,859 | ₩47,333 | ₩45,590 | ₩46,314 | +0.99% | 49.2만 |
|---|
| 2026.06.22 | ₩48,526 | ₩49,464 | ₩45,389 | ₩45,403 | -6.44% | 46.1만 |
|---|
| 2026.06.18 | ₩49,572 | ₩50,215 | ₩48,044 | ₩48,647 | -1.87% | 61.5만 |
|---|
| 2026.06.17 | ₩48,245 | ₩49,397 | ₩46,985 | ₩49,344 | +2.28% | 50.8만 |
|---|
| 2026.06.16 | ₩49,035 | ₩49,599 | ₩48,231 | ₩48,338 | -1.42% | 31.9만 |
|---|
| 2026.06.15 | ₩49,129 | ₩49,344 | ₩48,419 | ₩48,995 | -0.27% | 31만 |
|---|
| 2026.06.12 | ₩49,545 | ₩49,853 | ₩49,116 | ₩49,518 | -0.05% | 22.5만 |
|---|
| 2026.06.11 | ₩49,652 | ₩50,470 | ₩49,143 | ₩49,545 | -0.22% | 32.3만 |
|---|
| 2026.06.10 | ₩50,296 | ₩51,221 | ₩49,612 | ₩49,746 | -1.09% | 33.9만 |
|---|
| 2026.06.09 | ₩48,245 | ₩50,014 | ₩48,017 | ₩49,853 | +3.33% | 33.4만 |
|---|
| 2026.06.08 | ₩48,486 | ₩49,116 | ₩47,842 | ₩47,936 | -1.13% | 23.9만 |
|---|
| 2026.06.05 | ₩46,958 | ₩49,706 | ₩46,623 | ₩48,942 | +4.22% | 42.6만 |
|---|
| 2026.06.04 | ₩48,767 | ₩49,263 | ₩46,207 | ₩46,556 | -4.54% | 33만 |
|---|
| 2026.06.03 | ₩47,682 | ₩48,432 | ₩47,440 | ₩48,164 | +1.01% | 34.6만 |
|---|
| 2026.06.02 | ₩49,411 | ₩49,733 | ₩47,641 | ₩47,682 | -3.50% | 33.7만 |
|---|
| 2026.06.01 | ₩49,116 | ₩49,974 | ₩48,861 | ₩49,572 | +0.93% | 28.6만 |
|---|
| 2026.05.29 | ₩49,666 | ₩50,470 | ₩49,183 | ₩49,585 | -0.16% | 40.7만 |
|---|
| 2026.05.28 | ₩49,156 | ₩50,121 | ₩48,741 | ₩49,920 | +1.55% | 31.6만 |
|---|
| 2026.05.27 | ₩47,856 | ₩49,545 | ₩47,628 | ₩49,317 | +3.05% | 30.1만 |
|---|
| 2026.05.26 | ₩47,239 | ₩48,097 | ₩46,877 | ₩47,775 | +1.14% | 31.9만 |
|---|
| 2026.05.22 | ₩47,105 | ₩47,440 | ₩46,810 | ₩47,293 | +0.40% | 25.3만 |
|---|
| 2026.05.21 | ₩46,985 | ₩47,548 | ₩46,247 | ₩47,440 | +0.97% | 26.1만 |
|---|
| 2026.05.20 | ₩46,274 | ₩47,293 | ₩45,899 | ₩47,279 | +2.17% | 36.8만 |
|---|
| 2026.05.19 | ₩47,172 | ₩47,735 | ₩46,489 | ₩46,515 | -1.39% | 27.9만 |
|---|
| 2026.05.18 | ₩46,113 | ₩47,829 | ₩46,113 | ₩47,253 | +2.47% | 34만 |
|---|
| 2026.05.15 | ₩46,502 | ₩48,097 | ₩45,966 | ₩46,113 | -0.84% | 35.4만 |
|---|
| 2026.05.14 | ₩46,797 | ₩47,199 | ₩46,448 | ₩46,944 | +0.32% | 27.5만 |
|---|
| 2026.05.13 | ₩46,006 | ₩47,011 | ₩45,564 | ₩46,663 | +1.43% | 28만 |
|---|
| 2026.05.12 | ₩46,757 | ₩47,266 | ₩46,274 | ₩46,354 | -0.86% | 28.9만 |
|---|
| 2026.05.11 | ₩47,011 | ₩47,025 | ₩45,885 | ₩46,314 | -1.48% | 39.9만 |
|---|
| 2026.05.08 | ₩47,253 | ₩47,615 | ₩46,086 | ₩47,105 | -0.31% | 20.1만 |
|---|
| 2026.05.07 | ₩46,596 | ₩47,856 | ₩46,140 | ₩47,132 | +1.15% | 28.2만 |
|---|
| 2026.05.06 | ₩47,078 | ₩47,588 | ₩46,797 | ₩46,864 | -0.46% | 24.5만 |
|---|
| 2026.05.05 | ₩46,515 | ₩47,346 | ₩46,073 | ₩46,810 | +0.63% | 28.5만 |
|---|
| 2026.05.04 | ₩45,349 | ₩46,582 | ₩45,282 | ₩46,556 | +2.66% | 20.4만 |
|---|
| 2026.05.01 | ₩46,006 | ₩46,368 | ₩45,443 | ₩45,724 | -0.61% | 16.1만 |
|---|
| 2026.04.30 | ₩45,027 | ₩46,113 | ₩44,947 | ₩45,872 | +1.88% | 18.9만 |
|---|
| 2026.04.29 | ₩45,698 | ₩45,899 | ₩44,786 | ₩45,242 | -1.00% | 24.2만 |
|---|
| 2026.04.28 | ₩46,354 | ₩47,413 | ₩46,220 | ₩46,261 | -0.20% | 21만 |
|---|
| 2026.04.27 | ₩45,765 | ₩46,475 | ₩45,590 | ₩45,939 | +0.38% | 27만 |
|---|
| 2026.04.24 | ₩45,242 | ₩45,872 | ₩45,068 | ₩45,845 | +1.33% | 19.9만 |
|---|
| 2026.04.23 | ₩44,478 | ₩45,590 | ₩44,371 | ₩45,389 | +2.05% | 20.5만 |
|---|
| 2026.04.22 | ₩44,116 | ₩45,027 | ₩44,062 | ₩44,451 | +0.76% | 21.1만 |
|---|
| 2026.04.21 | ₩45,295 | ₩45,309 | ₩43,942 | ₩44,143 | -2.55% | 23.3만 |
|---|
| 2026.04.20 | ₩45,952 | ₩46,006 | ₩45,349 | ₩45,403 | -1.20% | 17.5만 |
|---|
| 2026.04.17 | ₩45,376 | ₩46,153 | ₩45,121 | ₩45,993 | +1.36% | 21.8만 |
|---|
| 2026.04.16 | ₩45,309 | ₩46,019 | ₩45,215 | ₩45,282 | -0.06% | 18.4만 |
|---|
| 2026.04.15 | ₩45,818 | ₩45,993 | ₩45,349 | ₩45,403 | -0.91% | 16.1만 |
|---|
| 2026.04.14 | ₩46,261 | ₩46,582 | ₩45,832 | ₩45,899 | -0.78% | 22.3만 |
|---|
| 2026.04.13 | ₩46,502 | ₩46,703 | ₩45,604 | ₩46,395 | -0.23% | 24.2만 |
|---|
| 2026.04.10 | ₩47,494 | ₩47,494 | ₩46,448 | ₩46,529 | -2.03% | 19.7만 |
|---|
| 2026.04.09 | ₩45,979 | ₩47,682 | ₩44,679 | ₩47,494 | +3.29% | 21.8만 |
|---|
| 2026.04.08 | ₩45,778 | ₩46,649 | ₩45,470 | ₩46,422 | +1.41% | 24.8만 |
|---|
| 2026.04.07 | ₩45,671 | ₩45,926 | ₩45,215 | ₩45,309 | -0.79% | 16.5만 |
|---|
| 2026.04.06 | ₩45,014 | ₩45,845 | ₩44,867 | ₩45,751 | +1.64% | 15.1만 |
|---|
| 2026.04.02 | ₩45,135 | ₩45,791 | ₩44,679 | ₩45,242 | +0.24% | 24.6만 |
|---|
| 2026.04.01 | ₩44,987 | ₩45,577 | ₩44,424 | ₩45,363 | +0.83% | 20.4만 |
|---|
| 2026.03.31 | ₩45,765 | ₩45,872 | ₩44,411 | ₩45,108 | -1.44% | 20.4만 |
|---|
| 2026.03.30 | ₩44,585 | ₩45,523 | ₩44,371 | ₩45,309 | +1.62% | 17.8만 |
|---|
| 2026.03.27 | ₩44,491 | ₩45,202 | ₩44,384 | ₩44,585 | +0.21% | 17.7만 |
|---|
| 2026.03.26 | ₩44,652 | ₩45,497 | ₩44,464 | ₩44,639 | -0.03% | 15만 |
|---|
| 2026.03.25 | ₩45,309 | ₩45,309 | ₩44,371 | ₩44,732 | -1.27% | 17.3만 |
|---|
| 2026.03.24 | ₩45,309 | ₩45,765 | ₩44,250 | ₩45,188 | -0.27% | 28.1만 |
|---|
| 2026.03.23 | ₩47,306 | ₩47,306 | ₩45,550 | ₩45,590 | -3.63% | 24.4만 |
|---|
| 2026.03.20 | ₩46,542 | ₩46,542 | ₩45,537 | ₩45,698 | -1.81% | 50.7만 |
|---|
| 2026.03.19 | ₩46,046 | ₩46,636 | ₩45,738 | ₩46,328 | +0.61% | 20.8만 |
|---|
| 2026.03.18 | ₩46,019 | ₩46,529 | ₩45,470 | ₩46,046 | +0.06% | 24.7만 |
|---|
| 2026.03.17 | ₩46,690 | ₩47,119 | ₩45,456 | ₩46,381 | -0.66% | 20.6만 |
|---|
| 2026.03.16 | ₩48,151 | ₩49,183 | ₩46,582 | ₩46,596 | -3.23% | 39.2만 |
|---|
| 2026.03.13 | ₩46,649 | ₩47,976 | ₩46,408 | ₩47,896 | +2.67% | 45.1만 |
|---|
| 2026.03.12 | ₩45,805 | ₩47,387 | ₩45,094 | ₩45,912 | +0.23% | 40.5만 |
|---|
| 2026.03.11 | ₩46,582 | ₩46,998 | ₩46,006 | ₩46,180 | -0.86% | 37.4만 |
|---|
| 2026.03.10 | ₩46,716 | ₩47,722 | ₩46,234 | ₩47,212 | +1.06% | 23.2만 |
|---|
| 2026.03.09 | ₩47,239 | ₩47,869 | ₩44,974 | ₩47,507 | +0.57% | 23.6만 |
|---|
| 2026.03.06 | ₩47,239 | ₩47,856 | ₩46,770 | ₩47,842 | +1.28% | 22.1만 |
|---|
| 2026.03.05 | ₩49,786 | ₩49,786 | ₩47,842 | ₩47,883 | -3.82% | 29.4만 |
|---|
| 2026.03.04 | ₩50,229 | ₩50,939 | ₩49,277 | ₩49,934 | -0.59% | 19.8만 |
|---|
| 2026.03.03 | ₩48,821 | ₩50,242 | ₩48,432 | ₩50,175 | +2.77% | 22.1만 |
|---|
| 2026.03.02 | ₩48,446 | ₩49,853 | ₩47,829 | ₩49,464 | +2.10% | 24.5만 |
|---|
| 2026.02.27 | ₩49,692 | ₩49,840 | ₩48,486 | ₩48,727 | -1.94% | 25.1만 |
|---|
| 2026.02.26 | ₩50,188 | ₩50,510 | ₩49,666 | ₩49,773 | -0.83% | 22.5만 |
|---|
| 2026.02.25 | ₩50,483 | ₩50,483 | ₩48,741 | ₩49,947 | -1.06% | 19.2만 |
|---|
| 2026.02.24 | ₩50,054 | ₩50,751 | ₩49,438 | ₩50,577 | +1.04% | 21.4만 |
|---|
| 2026.02.23 | ₩49,357 | ₩50,443 | ₩48,942 | ₩50,054 | +1.41% | 21.3만 |
|---|
| 2026.02.20 | ₩49,129 | ₩49,786 | ₩48,312 | ₩49,612 | +0.98% | 44.5만 |
|---|
| 2026.02.19 | ₩49,210 | ₩49,746 | ₩48,928 | ₩49,009 | -0.41% | 24.8만 |
|---|
| 2026.02.18 | ₩49,156 | ₩49,826 | ₩48,526 | ₩49,424 | +0.55% | 25.8만 |
|---|
| 2026.02.17 | ₩48,942 | ₩49,263 | ₩48,392 | ₩49,156 | +0.44% | 23.1만 |
|---|
| 2026.02.13 | ₩48,338 | ₩48,995 | ₩47,306 | ₩48,727 | +0.80% | 29만 |
|---|
| 2026.02.12 | ₩47,588 | ₩48,513 | ₩46,663 | ₩48,057 | +0.99% | 32.3만 |
|---|
| 2026.02.11 | ₩47,346 | ₩47,655 | ₩46,931 | ₩47,454 | +0.23% | 14.6만 |
|---|
| 2026.02.10 | ₩47,078 | ₩47,869 | ₩46,582 | ₩47,427 | +0.74% | 19만 |
|---|
| 2026.02.09 | ₩47,320 | ₩47,481 | ₩46,542 | ₩47,105 | -0.45% | 16.9만 |
|---|
| 2026.02.06 | ₩47,105 | ₩47,574 | ₩46,515 | ₩47,320 | +0.46% | 21.8만 |
|---|
| 2026.02.05 | ₩47,762 | ₩48,070 | ₩46,985 | ₩47,212 | -1.15% | 24.6만 |
|---|
| 2026.02.04 | ₩46,918 | ₩48,379 | ₩46,609 | ₩47,534 | +1.31% | 53.3만 |
|---|
| 2026.02.03 | ₩46,113 | ₩46,904 | ₩45,952 | ₩46,489 | +0.81% | 24.7만 |
|---|
| 2026.02.02 | ₩45,859 | ₩46,448 | ₩45,564 | ₩46,287 | +0.94% | 27.6만 |
|---|
| 2026.01.30 | ₩45,510 | ₩45,966 | ₩44,974 | ₩45,684 | +0.38% | 39만 |
|---|
| 2026.01.29 | ₩44,344 | ₩46,086 | ₩43,995 | ₩45,577 | +2.78% | 38.7만 |
|---|
| 2026.01.28 | ₩44,706 | ₩44,934 | ₩44,102 | ₩44,451 | -0.57% | 22.7만 |
|---|
| 2026.01.27 | ₩44,692 | ₩44,934 | ₩44,250 | ₩44,773 | +0.18% | 16.1만 |
|---|
| 2026.01.26 | ₩45,202 | ₩45,228 | ₩44,357 | ₩44,920 | -0.62% | 20.7만 |
|---|
| 2026.01.23 | ₩44,880 | ₩45,282 | ₩44,558 | ₩45,228 | +0.78% | 17.6만 |
|---|
| 2026.01.22 | ₩45,403 | ₩45,885 | ₩44,679 | ₩45,054 | -0.77% | 37만 |
|---|
| 2026.01.21 | ₩44,880 | ₩45,456 | ₩44,223 | ₩45,456 | +1.28% | 27.8만 |
|---|
| 2026.01.20 | ₩44,987 | ₩45,577 | ₩44,290 | ₩44,907 | -0.18% | 30.8만 |
|---|
| 2026.01.16 | ₩44,545 | ₩45,282 | ₩44,183 | ₩45,282 | +1.66% | 25.7만 |
|---|
| 2026.01.15 | ₩44,786 | ₩45,094 | ₩44,317 | ₩44,706 | -0.18% | 18.1만 |
|---|
| 2026.01.14 | ₩44,049 | ₩45,014 | ₩44,049 | ₩44,893 | +1.92% | 28.5만 |
|---|
| 2026.01.13 | ₩44,062 | ₩44,277 | ₩43,700 | ₩44,143 | +0.18% | 17.1만 |
|---|
| 2026.01.12 | ₩44,304 | ₩44,478 | ₩43,834 | ₩44,169 | -0.30% | 26.1만 |
|---|
| 2026.01.09 | ₩44,183 | ₩44,786 | ₩43,794 | ₩44,371 | +0.42% | 27.8만 |
|---|
| 2026.01.08 | ₩42,628 | ₩44,304 | ₩42,601 | ₩44,156 | +3.58% | 30.9만 |
|---|
| 2026.01.07 | ₩43,191 | ₩43,312 | ₩42,574 | ₩42,896 | -0.68% | 26.6만 |
|---|
| 2026.01.06 | ₩42,387 | ₩43,178 | ₩42,159 | ₩43,057 | +1.58% | 35.2만 |
|---|
| 2026.01.05 | ₩42,360 | ₩42,842 | ₩41,837 | ₩42,628 | +0.63% | 47.7만 |
|---|
| 2026.01.02 | ₩42,722 | ₩42,722 | ₩42,119 | ₩42,440 | -0.66% | 41.6만 |
|---|
| 2025.12.31 | ₩42,963 | ₩43,245 | ₩42,655 | ₩42,749 | -0.50% | 23.5만 |
|---|
| 2025.12.30 | ₩42,950 | ₩43,298 | ₩42,695 | ₩43,151 | +0.47% | 26.2만 |
|---|
| 2025.12.29 | ₩43,325 | ₩43,687 | ₩43,030 | ₩43,151 | -0.40% | 28.5만 |
|---|
| 2025.12.26 | ₩43,110 | ₩43,513 | ₩42,641 | ₩43,325 | +0.50% | 28.8만 |
|---|
| 2025.12.24 | ₩42,628 | ₩43,258 | ₩42,507 | ₩43,231 | +1.42% | 21.7만 |
|---|
| 2025.12.23 | ₩43,191 | ₩43,191 | ₩42,521 | ₩42,695 | -1.15% | 43.6만 |
|---|
| 2025.12.22 | ₩43,325 | ₩43,767 | ₩42,574 | ₩43,204 | -0.28% | 35.2만 |
|---|
| 2025.12.19 | ₩43,472 | ₩43,875 | ₩43,204 | ₩43,325 | -0.34% | 48.2만 |
|---|
| 2025.12.18 | ₩43,472 | ₩43,995 | ₩43,231 | ₩43,647 | +0.40% | 35만 |
|---|
| 2025.12.17 | ₩44,317 | ₩44,665 | ₩43,606 | ₩43,727 | -1.33% | 35.9만 |
|---|
| 2025.12.16 | ₩45,617 | ₩45,617 | ₩44,049 | ₩44,572 | -2.29% | 46.4만 |
|---|
| 2025.12.15 | ₩45,550 | ₩45,698 | ₩44,518 | ₩45,456 | -0.21% | 45.3만 |
|---|
| 2025.12.12 | ₩46,234 | ₩46,837 | ₩44,840 | ₩45,376 | -1.86% | 36.3만 |
|---|
| 2025.12.11 | ₩47,909 | ₩48,137 | ₩46,730 | ₩46,864 | -2.18% | 42.3만 |
|---|
| 2025.12.10 | ₩46,395 | ₩47,923 | ₩46,180 | ₩47,628 | +2.66% | 36.8만 |
|---|
| 2025.12.09 | ₩45,550 | ₩46,354 | ₩45,349 | ₩46,247 | +1.53% | 31.8만 |
|---|
| 2025.12.08 | ₩44,558 | ₩45,711 | ₩44,263 | ₩45,483 | +2.08% | 52.4만 |
|---|
| 2025.12.05 | ₩46,113 | ₩46,113 | ₩43,325 | ₩44,572 | -3.34% | 39.5만 |
|---|
| 2025.12.04 | ₩47,025 | ₩47,320 | ₩46,435 | ₩46,569 | -0.97% | 21.9만 |
|---|
| 2025.12.03 | ₩47,105 | ₩48,097 | ₩46,998 | ₩47,119 | +0.03% | 30.1만 |
|---|
| 2025.12.02 | ₩46,998 | ₩47,199 | ₩46,153 | ₩47,052 | +0.11% | 45.7만 |
|---|
| 2025.12.01 | ₩45,631 | ₩47,588 | ₩45,456 | ₩47,132 | +3.29% | 45.8만 |
|---|
| 2025.11.28 | ₩46,073 | ₩46,073 | ₩45,148 | ₩45,657 | -0.90% | 27.8만 |
|---|
| 2025.11.26 | ₩45,577 | ₩46,395 | ₩45,550 | ₩46,194 | +1.35% | 34.2만 |
|---|
| 2025.11.25 | ₩45,148 | ₩46,086 | ₩45,148 | ₩45,765 | +1.37% | 70.7만 |
|---|
| 2025.11.24 | ₩45,952 | ₩46,073 | ₩44,304 | ₩44,813 | -2.48% | 58.1만 |
|---|
| 2025.11.21 | ₩45,068 | ₩46,810 | ₩44,920 | ₩45,952 | +1.96% | 74.4만 |
|---|
| 2025.11.20 | ₩44,531 | ₩45,108 | ₩44,183 | ₩44,960 | +0.96% | 144만 |
|---|
| 2025.11.19 | ₩44,974 | ₩45,228 | ₩44,384 | ₩44,438 | -1.19% | 22.3만 |
|---|
| 2025.11.18 | ₩43,808 | ₩45,188 | ₩43,700 | ₩44,974 | +2.66% | 25.4만 |
|---|
| 2025.11.17 | ₩44,424 | ₩44,786 | ₩43,606 | ₩43,647 | -1.75% | 25.6만 |
|---|
| 2025.11.14 | ₩44,156 | ₩44,706 | ₩43,325 | ₩44,424 | +0.61% | 25.9만 |
|---|
| 2025.11.13 | ₩44,196 | ₩44,397 | ₩43,405 | ₩43,968 | -0.52% | 28.8만 |
|---|
| 2025.11.12 | ₩44,987 | ₩45,349 | ₩43,888 | ₩44,022 | -2.15% | 21.3만 |
|---|
| 2025.11.11 | ₩44,250 | ₩45,255 | ₩43,942 | ₩45,094 | +1.91% | 53.9만 |
|---|
| 2025.11.10 | ₩44,102 | ₩44,531 | ₩43,848 | ₩43,982 | -0.27% | 37.9만 |
|---|
| 2025.11.07 | ₩44,089 | ₩44,893 | ₩43,821 | ₩44,116 | +0.06% | 40.9만 |
|---|
| 2025.11.06 | ₩44,572 | ₩44,840 | ₩43,781 | ₩43,821 | -1.68% | 126만 |
|---|
| 2025.11.05 | ₩44,531 | ₩45,376 | ₩44,478 | ₩44,907 | +0.84% | 22.6만 |
|---|
| 2025.11.04 | ₩44,813 | ₩45,202 | ₩44,237 | ₩44,625 | -0.42% | 25.3만 |
|---|
| 2025.11.03 | ₩45,336 | ₩45,483 | ₩44,169 | ₩44,612 | -1.60% | 35.2만 |
|---|
| 2025.10.31 | ₩44,612 | ₩46,381 | ₩44,612 | ₩45,939 | +2.97% | 37.4만 |
|---|
| 2025.10.30 | ₩43,539 | ₩45,564 | ₩43,432 | ₩45,068 | +3.51% | 57.7만 |
|---|
| 2025.10.29 | ₩45,001 | ₩45,014 | ₩43,178 | ₩43,526 | -3.28% | 30.4만 |
|---|
| 2025.10.28 | ₩46,663 | ₩46,663 | ₩45,202 | ₩45,242 | -3.05% | 22.8만 |
|---|
| 2025.10.27 | ₩48,178 | ₩48,231 | ₩46,341 | ₩46,663 | -3.14% | 31.4만 |
|---|
| 2025.10.24 | ₩48,526 | ₩48,526 | ₩47,574 | ₩48,070 | -0.94% | 19.7만 |
|---|
| 2025.10.23 | ₩48,499 | ₩49,210 | ₩47,816 | ₩48,432 | -0.14% | 23.1만 |
|---|
| 2025.10.22 | ₩48,995 | ₩48,995 | ₩48,365 | ₩48,633 | -0.74% | 26.6만 |
|---|
| 2025.10.21 | ₩49,089 | ₩49,129 | ₩48,446 | ₩48,928 | -0.33% | 18.8만 |
|---|
| 2025.10.20 | ₩48,633 | ₩49,277 | ₩48,486 | ₩48,821 | +0.39% | 18.7만 |
|---|
| 2025.10.17 | ₩49,223 | ₩49,531 | ₩48,338 | ₩48,486 | -1.50% | 17.1만 |
|---|
| 2025.10.16 | ₩48,312 | ₩49,397 | ₩48,312 | ₩48,995 | +1.42% | 21.1만 |
|---|
| 2025.10.15 | ₩48,325 | ₩48,472 | ₩48,111 | ₩48,298 | -0.06% | 20.7만 |
|---|
| 2025.10.14 | ₩48,472 | ₩48,700 | ₩47,802 | ₩48,379 | -0.19% | 23.2만 |
|---|
| 2025.10.13 | ₩49,666 | ₩49,813 | ₩48,405 | ₩48,526 | -2.29% | 26.3만 |
|---|
| 2025.10.10 | ₩50,322 | ₩50,510 | ₩49,679 | ₩49,773 | -1.09% | 16.5만 |
|---|