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 | ₩41,339 | ₩41,581 | ₩40,481 | ₩40,937 | -0.97% | 31.5만 |
| 2026.10.08 | ₩39,958 | ₩41,473 | ₩39,569 | ₩41,366 | +3.52% | 55.4만 |
| 2026.10.07 | ₩40,628 | ₩40,628 | ₩39,515 | ₩39,703 | -2.28% | 41.4만 |
| 2026.10.06 | ₩40,025 | ₩40,414 | ₩39,984 | ₩40,266 | +0.60% | 27.4만 |
| 2026.10.05 | ₩40,521 | ₩40,642 | ₩39,877 | ₩40,025 | -1.22% | 43.3만 |
| 2026.10.02 | ₩40,212 | ₩40,803 | ₩39,823 | ₩40,669 | +1.13% | 33.4만 |
| 2026.10.01 | ₩39,166 | ₩39,998 | ₩39,019 | ₩39,823 | +1.68% | 40.7만 |
| 2026.09.30 | ₩39,783 | ₩40,038 | ₩39,019 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,166 |
| -1.55% |
| 44.8만 |
| 2026.09.29 | ₩39,247 | ₩39,797 | ₩39,247 | ₩39,716 | +1.20% | 34.7만 |
|---|
| 2026.09.28 | ₩39,676 | ₩39,823 | ₩38,992 | ₩39,663 | -0.03% | 49.8만 |
|---|
| 2026.09.25 | ₩39,998 | ₩40,320 | ₩39,636 | ₩39,797 | -0.50% | 30.9만 |
|---|
| 2026.09.24 | ₩41,178 | ₩41,675 | ₩39,059 | ₩40,065 | -2.70% | 53.6만 |
|---|
| 2026.09.23 | ₩41,768 | ₩41,983 | ₩40,722 | ₩41,111 | -1.57% | 28.7만 |
|---|
| 2026.09.22 | ₩42,533 | ₩42,962 | ₩41,675 | ₩41,742 | -1.86% | 42.3만 |
|---|
| 2026.09.21 | ₩42,332 | ₩42,359 | ₩41,782 | ₩42,104 | -0.54% | 34만 |
|---|
| 2026.09.18 | ₩42,399 | ₩42,788 | ₩42,050 | ₩42,385 | -0.03% | 72.5만 |
|---|
| 2026.09.17 | ₩43,499 | ₩43,499 | ₩42,439 | ₩42,466 | -2.37% | 42.3만 |
|---|
| 2026.09.16 | ₩41,970 | ₩43,378 | ₩41,903 | ₩43,163 | +2.84% | 39.3만 |
|---|
| 2026.09.15 | ₩42,466 | ₩42,533 | ₩41,634 | ₩42,077 | -0.92% | 62.3만 |
|---|
| 2026.09.14 | ₩42,479 | ₩43,928 | ₩41,795 | ₩42,667 | +0.44% | 59.3만 |
|---|
| 2026.09.11 | ₩39,381 | ₩42,466 | ₩38,858 | ₩42,077 | +6.85% | 69.8만 |
|---|
| 2026.09.10 | ₩41,178 | ₩41,903 | ₩41,098 | ₩41,460 | +0.68% | 42.1만 |
|---|
| 2026.09.09 | ₩41,835 | ₩41,835 | ₩40,816 | ₩40,964 | -2.08% | 31만 |
|---|
| 2026.09.08 | ₩42,882 | ₩42,882 | ₩41,581 | ₩41,715 | -2.72% | 40.3만 |
|---|
| 2026.09.04 | ₩42,855 | ₩43,418 | ₩42,332 | ₩43,244 | +0.91% | 36.7만 |
|---|
| 2026.09.03 | ₩43,096 | ₩43,619 | ₩42,627 | ₩43,539 | +1.03% | 34만 |
|---|
| 2026.09.02 | ₩42,694 | ₩43,606 | ₩42,318 | ₩43,043 | +0.82% | 37.1만 |
|---|
| 2026.09.01 | ₩42,587 | ₩43,338 | ₩42,332 | ₩42,506 | -0.19% | 34.1만 |
|---|
| 2026.08.31 | ₩43,606 | ₩43,847 | ₩42,359 | ₩42,426 | -2.71% | 39.1만 |
|---|
| 2026.08.28 | ₩43,619 | ₩44,183 | ₩43,324 | ₩43,700 | +0.18% | 25.5만 |
|---|
| 2026.08.27 | ₩43,767 | ₩44,210 | ₩42,882 | ₩43,552 | -0.49% | 25.3만 |
|---|
| 2026.08.26 | ₩44,920 | ₩44,920 | ₩44,143 | ₩44,210 | -1.58% | 25만 |
|---|
| 2026.08.25 | ₩44,411 | ₩44,894 | ₩43,686 | ₩44,746 | +0.76% | 26만 |
|---|
| 2026.08.24 | ₩43,861 | ₩44,880 | ₩43,646 | ₩44,357 | +1.13% | 38.4만 |
|---|
| 2026.08.21 | ₩43,137 | ₩43,847 | ₩42,278 | ₩43,418 | +0.65% | 47.6만 |
|---|
| 2026.08.20 | ₩42,748 | ₩44,035 | ₩42,050 | ₩43,204 | +1.07% | 30.9만 |
|---|
| 2026.08.19 | ₩42,292 | ₩43,472 | ₩41,983 | ₩43,056 | +1.81% | 26.8만 |
|---|
| 2026.08.18 | ₩42,077 | ₩42,667 | ₩41,768 | ₩42,224 | +0.35% | 26.2만 |
|---|
| 2026.08.17 | ₩41,567 | ₩41,849 | ₩40,789 | ₩41,621 | +0.13% | 31.5만 |
|---|
| 2026.08.14 | ₩41,983 | ₩42,278 | ₩41,460 | ₩41,996 | +0.03% | 21.4만 |
|---|
| 2026.08.13 | ₩41,903 | ₩42,211 | ₩41,688 | ₩42,023 | +0.29% | 26.9만 |
|---|
| 2026.08.12 | ₩41,004 | ₩41,540 | ₩40,749 | ₩41,514 | +1.24% | 24.4만 |
|---|
| 2026.08.11 | ₩41,567 | ₩41,889 | ₩41,071 | ₩41,353 | -0.52% | 26.8만 |
|---|
| 2026.08.10 | ₩42,748 | ₩43,069 | ₩41,473 | ₩41,634 | -2.60% | 39.7만 |
|---|
| 2026.08.07 | ₩42,734 | ₩43,311 | ₩42,533 | ₩43,096 | +0.85% | 26.6만 |
|---|
| 2026.08.06 | ₩43,660 | ₩43,901 | ₩42,305 | ₩42,868 | -1.81% | 24.9만 |
|---|
| 2026.08.05 | ₩42,989 | ₩43,338 | ₩42,452 | ₩43,204 | +0.50% | 29.7만 |
|---|
| 2026.08.04 | ₩41,782 | ₩42,734 | ₩41,755 | ₩42,613 | +1.99% | 37.2만 |
|---|
| 2026.08.03 | ₩42,828 | ₩43,660 | ₩41,675 | ₩42,292 | -1.25% | 41.7만 |
|---|
| 2026.07.31 | ₩42,640 | ₩42,976 | ₩42,171 | ₩42,439 | -0.47% | 31.6만 |
|---|
| 2026.07.30 | ₩43,351 | ₩43,847 | ₩42,466 | ₩43,002 | -0.80% | 38.1만 |
|---|
| 2026.07.29 | ₩43,539 | ₩44,250 | ₩43,244 | ₩43,847 | +0.71% | 43.9만 |
|---|
| 2026.07.28 | ₩42,278 | ₩44,102 | ₩42,278 | ₩43,646 | +3.24% | 49.2만 |
|---|
| 2026.07.27 | ₩41,218 | ₩42,265 | ₩41,205 | ₩41,916 | +1.69% | 49.6만 |
|---|
| 2026.07.24 | ₩41,286 | ₩41,903 | ₩40,803 | ₩41,178 | -0.26% | 30.8만 |
|---|
| 2026.07.23 | ₩41,326 | ₩41,621 | ₩40,333 | ₩40,950 | -0.91% | 46만 |
|---|
| 2026.07.22 | ₩41,755 | ₩42,251 | ₩41,688 | ₩41,742 | -0.03% | 40만 |
|---|
| 2026.07.21 | ₩41,406 | ₩42,184 | ₩40,803 | ₩41,286 | -0.29% | 40.9만 |
|---|
| 2026.07.20 | ₩41,460 | ₩42,023 | ₩41,286 | ₩41,782 | +0.78% | 54.7만 |
|---|
| 2026.07.17 | ₩43,633 | ₩43,847 | ₩41,286 | ₩41,675 | -4.49% | 39만 |
|---|
| 2026.07.16 | ₩41,621 | ₩43,391 | ₩41,500 | ₩43,257 | +3.93% | 61.5만 |
|---|
| 2026.07.15 | ₩41,540 | ₩42,238 | ₩41,192 | ₩41,379 | -0.39% | 55.4만 |
|---|
| 2026.07.14 | ₩41,192 | ₩42,265 | ₩41,192 | ₩41,473 | +0.68% | 68.9만 |
|---|
| 2026.07.13 | ₩40,990 | ₩41,970 | ₩40,253 | ₩41,755 | +1.87% | 108.2만 |
|---|
| 2026.07.10 | ₩43,646 | ₩45,578 | ₩43,633 | ₩45,363 | +3.93% | 103.4만 |
|---|
| 2026.07.09 | ₩43,271 | ₩43,713 | ₩42,372 | ₩43,646 | +0.87% | 60.9만 |
|---|
| 2026.07.08 | ₩43,686 | ₩44,518 | ₩43,593 | ₩43,713 | +0.06% | 56.6만 |
|---|
| 2026.07.07 | ₩44,250 | ₩45,068 | ₩43,083 | ₩43,566 | -1.55% | 61만 |
|---|
| 2026.07.06 | ₩44,639 | ₩44,934 | ₩41,701 | ₩43,378 | -2.82% | 98.9만 |
|---|
| 2026.07.02 | ₩44,143 | ₩47,617 | ₩43,794 | ₩44,706 | +1.28% | 137.3만 |
|---|
| 2026.07.01 | ₩42,385 | ₩43,284 | ₩41,379 | ₩41,581 | -1.90% | 86.3만 |
|---|
| 2026.06.30 | ₩42,654 | ₩42,694 | ₩41,245 | ₩41,849 | -1.89% | 56.5만 |
|---|
| 2026.06.29 | ₩44,089 | ₩44,263 | ₩41,581 | ₩42,560 | -3.47% | 87.4만 |
|---|
| 2026.06.26 | ₩44,558 | ₩45,162 | ₩42,613 | ₩43,901 | -1.48% | 133.1만 |
|---|
| 2026.06.25 | ₩44,880 | ₩45,967 | ₩44,344 | ₩44,545 | -0.75% | 50.5만 |
|---|
| 2026.06.24 | ₩46,423 | ₩47,442 | ₩44,961 | ₩45,055 | -2.95% | 43.5만 |
|---|
| 2026.06.23 | ₩45,886 | ₩47,362 | ₩45,618 | ₩46,342 | +0.99% | 49.2만 |
|---|
| 2026.06.22 | ₩48,555 | ₩49,494 | ₩45,417 | ₩45,430 | -6.44% | 46.1만 |
|---|
| 2026.06.18 | ₩49,602 | ₩50,245 | ₩48,073 | ₩48,676 | -1.87% | 61.5만 |
|---|
| 2026.06.17 | ₩48,274 | ₩49,427 | ₩47,013 | ₩49,374 | +2.28% | 50.8만 |
|---|
| 2026.06.16 | ₩49,065 | ₩49,628 | ₩48,260 | ₩48,368 | -1.42% | 31.9만 |
|---|
| 2026.06.15 | ₩49,159 | ₩49,374 | ₩48,448 | ₩49,025 | -0.27% | 31만 |
|---|
| 2026.06.12 | ₩49,575 | ₩49,883 | ₩49,146 | ₩49,548 | -0.05% | 22.5만 |
|---|
| 2026.06.11 | ₩49,682 | ₩50,500 | ₩49,172 | ₩49,575 | -0.22% | 32.3만 |
|---|
| 2026.06.10 | ₩50,326 | ₩51,251 | ₩49,642 | ₩49,776 | -1.09% | 33.9만 |
|---|
| 2026.06.09 | ₩48,274 | ₩50,044 | ₩48,046 | ₩49,883 | +3.33% | 33.4만 |
|---|
| 2026.06.08 | ₩48,515 | ₩49,146 | ₩47,871 | ₩47,965 | -1.13% | 23.9만 |
|---|
| 2026.06.05 | ₩46,986 | ₩49,736 | ₩46,651 | ₩48,971 | +4.22% | 42.6만 |
|---|
| 2026.06.04 | ₩48,797 | ₩49,293 | ₩46,235 | ₩46,584 | -4.54% | 33만 |
|---|
| 2026.06.03 | ₩47,710 | ₩48,462 | ₩47,469 | ₩48,193 | +1.01% | 34.6만 |
|---|
| 2026.06.02 | ₩49,441 | ₩49,763 | ₩47,670 | ₩47,710 | -3.50% | 33.7만 |
|---|
| 2026.06.01 | ₩49,146 | ₩50,004 | ₩48,891 | ₩49,602 | +0.93% | 28.6만 |
|---|
| 2026.05.29 | ₩49,696 | ₩50,500 | ₩49,213 | ₩49,615 | -0.16% | 40.7만 |
|---|
| 2026.05.28 | ₩49,186 | ₩50,152 | ₩48,770 | ₩49,950 | +1.55% | 31.6만 |
|---|
| 2026.05.27 | ₩47,885 | ₩49,575 | ₩47,657 | ₩49,347 | +3.05% | 30.1만 |
|---|
| 2026.05.26 | ₩47,268 | ₩48,126 | ₩46,906 | ₩47,804 | +1.14% | 31.9만 |
|---|
| 2026.05.22 | ₩47,134 | ₩47,469 | ₩46,839 | ₩47,321 | +0.40% | 25.3만 |
|---|
| 2026.05.21 | ₩47,013 | ₩47,576 | ₩46,275 | ₩47,469 | +0.97% | 26.1만 |
|---|
| 2026.05.20 | ₩46,302 | ₩47,321 | ₩45,926 | ₩47,308 | +2.17% | 36.8만 |
|---|
| 2026.05.19 | ₩47,201 | ₩47,764 | ₩46,517 | ₩46,543 | -1.39% | 27.9만 |
|---|
| 2026.05.18 | ₩46,141 | ₩47,858 | ₩46,141 | ₩47,281 | +2.47% | 34만 |
|---|
| 2026.05.15 | ₩46,530 | ₩48,126 | ₩45,994 | ₩46,141 | -0.84% | 35.4만 |
|---|
| 2026.05.14 | ₩46,825 | ₩47,228 | ₩46,476 | ₩46,973 | +0.32% | 27.5만 |
|---|
| 2026.05.13 | ₩46,034 | ₩47,040 | ₩45,591 | ₩46,691 | +1.43% | 28만 |
|---|
| 2026.05.12 | ₩46,785 | ₩47,295 | ₩46,302 | ₩46,383 | -0.86% | 28.9만 |
|---|
| 2026.05.11 | ₩47,040 | ₩47,053 | ₩45,913 | ₩46,342 | -1.48% | 39.9만 |
|---|
| 2026.05.08 | ₩47,281 | ₩47,643 | ₩46,114 | ₩47,134 | -0.31% | 20.1만 |
|---|
| 2026.05.07 | ₩46,624 | ₩47,885 | ₩46,168 | ₩47,160 | +1.15% | 28.2만 |
|---|
| 2026.05.06 | ₩47,107 | ₩47,617 | ₩46,825 | ₩46,892 | -0.46% | 24.5만 |
|---|
| 2026.05.05 | ₩46,543 | ₩47,375 | ₩46,101 | ₩46,839 | +0.63% | 28.5만 |
|---|
| 2026.05.04 | ₩45,377 | ₩46,611 | ₩45,309 | ₩46,584 | +2.66% | 20.4만 |
|---|
| 2026.05.01 | ₩46,034 | ₩46,396 | ₩45,470 | ₩45,752 | -0.61% | 16.1만 |
|---|
| 2026.04.30 | ₩45,055 | ₩46,141 | ₩44,974 | ₩45,900 | +1.88% | 18.9만 |
|---|
| 2026.04.29 | ₩45,725 | ₩45,926 | ₩44,813 | ₩45,269 | -1.00% | 24.2만 |
|---|
| 2026.04.28 | ₩46,383 | ₩47,442 | ₩46,248 | ₩46,289 | -0.20% | 21만 |
|---|
| 2026.04.27 | ₩45,792 | ₩46,503 | ₩45,618 | ₩45,967 | +0.38% | 27만 |
|---|
| 2026.04.24 | ₩45,269 | ₩45,900 | ₩45,095 | ₩45,873 | +1.33% | 19.9만 |
|---|
| 2026.04.23 | ₩44,505 | ₩45,618 | ₩44,397 | ₩45,417 | +2.05% | 20.5만 |
|---|
| 2026.04.22 | ₩44,143 | ₩45,055 | ₩44,089 | ₩44,478 | +0.76% | 21.1만 |
|---|
| 2026.04.21 | ₩45,323 | ₩45,336 | ₩43,968 | ₩44,169 | -2.55% | 23.3만 |
|---|
| 2026.04.20 | ₩45,980 | ₩46,034 | ₩45,377 | ₩45,430 | -1.20% | 17.5만 |
|---|
| 2026.04.17 | ₩45,403 | ₩46,181 | ₩45,148 | ₩46,020 | +1.36% | 21.8만 |
|---|
| 2026.04.16 | ₩45,336 | ₩46,047 | ₩45,242 | ₩45,309 | -0.06% | 18.4만 |
|---|
| 2026.04.15 | ₩45,846 | ₩46,020 | ₩45,377 | ₩45,430 | -0.91% | 16.1만 |
|---|
| 2026.04.14 | ₩46,289 | ₩46,611 | ₩45,859 | ₩45,926 | -0.78% | 22.3만 |
|---|
| 2026.04.13 | ₩46,530 | ₩46,731 | ₩45,631 | ₩46,423 | -0.23% | 24.2만 |
|---|
| 2026.04.10 | ₩47,523 | ₩47,523 | ₩46,476 | ₩46,557 | -2.03% | 19.7만 |
|---|
| 2026.04.09 | ₩46,007 | ₩47,710 | ₩44,706 | ₩47,523 | +3.29% | 21.8만 |
|---|
| 2026.04.08 | ₩45,806 | ₩46,678 | ₩45,497 | ₩46,450 | +1.41% | 24.8만 |
|---|
| 2026.04.07 | ₩45,698 | ₩45,953 | ₩45,242 | ₩45,336 | -0.79% | 16.5만 |
|---|
| 2026.04.06 | ₩45,041 | ₩45,873 | ₩44,894 | ₩45,779 | +1.64% | 15.1만 |
|---|
| 2026.04.02 | ₩45,162 | ₩45,819 | ₩44,706 | ₩45,269 | +0.24% | 24.6만 |
|---|
| 2026.04.01 | ₩45,014 | ₩45,605 | ₩44,451 | ₩45,390 | +0.83% | 20.4만 |
|---|
| 2026.03.31 | ₩45,792 | ₩45,900 | ₩44,438 | ₩45,135 | -1.44% | 20.4만 |
|---|
| 2026.03.30 | ₩44,612 | ₩45,551 | ₩44,397 | ₩45,336 | +1.62% | 17.8만 |
|---|
| 2026.03.27 | ₩44,518 | ₩45,229 | ₩44,411 | ₩44,612 | +0.21% | 17.7만 |
|---|
| 2026.03.26 | ₩44,679 | ₩45,524 | ₩44,491 | ₩44,666 | -0.03% | 15만 |
|---|
| 2026.03.25 | ₩45,336 | ₩45,336 | ₩44,397 | ₩44,760 | -1.27% | 17.3만 |
|---|
| 2026.03.24 | ₩45,336 | ₩45,792 | ₩44,277 | ₩45,216 | -0.27% | 28.1만 |
|---|
| 2026.03.23 | ₩47,335 | ₩47,335 | ₩45,578 | ₩45,618 | -3.63% | 24.4만 |
|---|
| 2026.03.20 | ₩46,570 | ₩46,570 | ₩45,564 | ₩45,725 | -1.81% | 50.7만 |
|---|
| 2026.03.19 | ₩46,074 | ₩46,664 | ₩45,765 | ₩46,356 | +0.61% | 20.8만 |
|---|
| 2026.03.18 | ₩46,047 | ₩46,557 | ₩45,497 | ₩46,074 | +0.06% | 24.7만 |
|---|
| 2026.03.17 | ₩46,718 | ₩47,147 | ₩45,484 | ₩46,409 | -0.66% | 20.6만 |
|---|
| 2026.03.16 | ₩48,180 | ₩49,213 | ₩46,611 | ₩46,624 | -3.23% | 39.2만 |
|---|
| 2026.03.13 | ₩46,678 | ₩48,005 | ₩46,436 | ₩47,925 | +2.67% | 45.1만 |
|---|
| 2026.03.12 | ₩45,833 | ₩47,415 | ₩45,122 | ₩45,940 | +0.23% | 40.5만 |
|---|
| 2026.03.11 | ₩46,611 | ₩47,026 | ₩46,034 | ₩46,208 | -0.86% | 37.4만 |
|---|
| 2026.03.10 | ₩46,745 | ₩47,751 | ₩46,262 | ₩47,241 | +1.06% | 23.2만 |
|---|
| 2026.03.09 | ₩47,268 | ₩47,898 | ₩45,001 | ₩47,536 | +0.57% | 23.6만 |
|---|
| 2026.03.06 | ₩47,268 | ₩47,885 | ₩46,798 | ₩47,871 | +1.28% | 22.1만 |
|---|
| 2026.03.05 | ₩49,816 | ₩49,816 | ₩47,871 | ₩47,912 | -3.82% | 29.4만 |
|---|
| 2026.03.04 | ₩50,259 | ₩50,970 | ₩49,307 | ₩49,964 | -0.59% | 19.8만 |
|---|
| 2026.03.03 | ₩48,851 | ₩50,272 | ₩48,462 | ₩50,205 | +2.77% | 22.1만 |
|---|
| 2026.03.02 | ₩48,475 | ₩49,883 | ₩47,858 | ₩49,494 | +2.10% | 24.5만 |
|---|
| 2026.02.27 | ₩49,722 | ₩49,870 | ₩48,515 | ₩48,757 | -1.94% | 25.1만 |
|---|
| 2026.02.26 | ₩50,219 | ₩50,541 | ₩49,696 | ₩49,803 | -0.83% | 22.5만 |
|---|
| 2026.02.25 | ₩50,514 | ₩50,514 | ₩48,770 | ₩49,977 | -1.06% | 19.2만 |
|---|
| 2026.02.24 | ₩50,085 | ₩50,782 | ₩49,468 | ₩50,608 | +1.04% | 21.4만 |
|---|
| 2026.02.23 | ₩49,387 | ₩50,473 | ₩48,971 | ₩50,085 | +1.41% | 21.3만 |
|---|
| 2026.02.20 | ₩49,159 | ₩49,816 | ₩48,341 | ₩49,642 | +0.98% | 44.5만 |
|---|
| 2026.02.19 | ₩49,239 | ₩49,776 | ₩48,958 | ₩49,038 | -0.41% | 24.8만 |
|---|
| 2026.02.18 | ₩49,186 | ₩49,856 | ₩48,555 | ₩49,454 | +0.55% | 25.8만 |
|---|
| 2026.02.17 | ₩48,971 | ₩49,293 | ₩48,421 | ₩49,186 | +0.44% | 23.1만 |
|---|
| 2026.02.13 | ₩48,368 | ₩49,025 | ₩47,335 | ₩48,757 | +0.80% | 29만 |
|---|
| 2026.02.12 | ₩47,617 | ₩48,542 | ₩46,691 | ₩48,086 | +0.99% | 32.3만 |
|---|
| 2026.02.11 | ₩47,375 | ₩47,684 | ₩46,959 | ₩47,482 | +0.23% | 14.6만 |
|---|
| 2026.02.10 | ₩47,107 | ₩47,898 | ₩46,611 | ₩47,456 | +0.74% | 19만 |
|---|
| 2026.02.09 | ₩47,348 | ₩47,509 | ₩46,570 | ₩47,134 | -0.45% | 16.9만 |
|---|
| 2026.02.06 | ₩47,134 | ₩47,603 | ₩46,543 | ₩47,348 | +0.46% | 21.8만 |
|---|
| 2026.02.05 | ₩47,791 | ₩48,099 | ₩47,013 | ₩47,241 | -1.15% | 24.6만 |
|---|
| 2026.02.04 | ₩46,946 | ₩48,408 | ₩46,637 | ₩47,563 | +1.31% | 53.3만 |
|---|
| 2026.02.03 | ₩46,141 | ₩46,932 | ₩45,980 | ₩46,517 | +0.81% | 24.7만 |
|---|
| 2026.02.02 | ₩45,886 | ₩46,476 | ₩45,591 | ₩46,315 | +0.94% | 27.6만 |
|---|
| 2026.01.30 | ₩45,537 | ₩45,994 | ₩45,001 | ₩45,712 | +0.38% | 39만 |
|---|
| 2026.01.29 | ₩44,371 | ₩46,114 | ₩44,022 | ₩45,605 | +2.78% | 38.7만 |
|---|
| 2026.01.28 | ₩44,733 | ₩44,961 | ₩44,129 | ₩44,478 | -0.57% | 22.7만 |
|---|
| 2026.01.27 | ₩44,719 | ₩44,961 | ₩44,277 | ₩44,800 | +0.18% | 16.1만 |
|---|
| 2026.01.26 | ₩45,229 | ₩45,256 | ₩44,384 | ₩44,947 | -0.62% | 20.7만 |
|---|
| 2026.01.23 | ₩44,907 | ₩45,309 | ₩44,585 | ₩45,256 | +0.78% | 17.6만 |
|---|
| 2026.01.22 | ₩45,430 | ₩45,913 | ₩44,706 | ₩45,081 | -0.77% | 37만 |
|---|
| 2026.01.21 | ₩44,907 | ₩45,484 | ₩44,250 | ₩45,484 | +1.28% | 27.8만 |
|---|
| 2026.01.20 | ₩45,014 | ₩45,605 | ₩44,317 | ₩44,934 | -0.18% | 30.8만 |
|---|
| 2026.01.16 | ₩44,572 | ₩45,309 | ₩44,210 | ₩45,309 | +1.66% | 25.7만 |
|---|
| 2026.01.15 | ₩44,813 | ₩45,122 | ₩44,344 | ₩44,733 | -0.18% | 18.1만 |
|---|
| 2026.01.14 | ₩44,075 | ₩45,041 | ₩44,075 | ₩44,920 | +1.92% | 28.5만 |
|---|
| 2026.01.13 | ₩44,089 | ₩44,303 | ₩43,727 | ₩44,169 | +0.18% | 17.1만 |
|---|
| 2026.01.12 | ₩44,330 | ₩44,505 | ₩43,861 | ₩44,196 | -0.30% | 26.1만 |
|---|
| 2026.01.09 | ₩44,210 | ₩44,813 | ₩43,821 | ₩44,397 | +0.42% | 27.8만 |
|---|
| 2026.01.08 | ₩42,654 | ₩44,330 | ₩42,627 | ₩44,183 | +3.58% | 30.9만 |
|---|
| 2026.01.07 | ₩43,217 | ₩43,338 | ₩42,600 | ₩42,922 | -0.68% | 26.6만 |
|---|
| 2026.01.06 | ₩42,412 | ₩43,204 | ₩42,184 | ₩43,083 | +1.58% | 35.2만 |
|---|
| 2026.01.05 | ₩42,385 | ₩42,868 | ₩41,862 | ₩42,654 | +0.63% | 47.7만 |
|---|
| 2026.01.02 | ₩42,748 | ₩42,748 | ₩42,144 | ₩42,466 | -0.66% | 41.6만 |
|---|
| 2025.12.31 | ₩42,989 | ₩43,271 | ₩42,680 | ₩42,774 | -0.50% | 23.5만 |
|---|
| 2025.12.30 | ₩42,976 | ₩43,324 | ₩42,721 | ₩43,177 | +0.47% | 26.2만 |
|---|
| 2025.12.29 | ₩43,351 | ₩43,713 | ₩43,056 | ₩43,177 | -0.40% | 28.5만 |
|---|
| 2025.12.26 | ₩43,137 | ₩43,539 | ₩42,667 | ₩43,351 | +0.50% | 28.8만 |
|---|
| 2025.12.24 | ₩42,654 | ₩43,284 | ₩42,533 | ₩43,257 | +1.42% | 21.7만 |
|---|
| 2025.12.23 | ₩43,217 | ₩43,217 | ₩42,546 | ₩42,721 | -1.15% | 43.6만 |
|---|
| 2025.12.22 | ₩43,351 | ₩43,794 | ₩42,600 | ₩43,230 | -0.28% | 35.2만 |
|---|
| 2025.12.19 | ₩43,499 | ₩43,901 | ₩43,230 | ₩43,351 | -0.34% | 48.2만 |
|---|
| 2025.12.18 | ₩43,499 | ₩44,022 | ₩43,257 | ₩43,673 | +0.40% | 35만 |
|---|
| 2025.12.17 | ₩44,344 | ₩44,692 | ₩43,633 | ₩43,754 | -1.33% | 35.9만 |
|---|
| 2025.12.16 | ₩45,645 | ₩45,645 | ₩44,075 | ₩44,599 | -2.29% | 46.4만 |
|---|
| 2025.12.15 | ₩45,578 | ₩45,725 | ₩44,545 | ₩45,484 | -0.21% | 45.3만 |
|---|
| 2025.12.12 | ₩46,262 | ₩46,865 | ₩44,867 | ₩45,403 | -1.86% | 36.3만 |
|---|
| 2025.12.11 | ₩47,938 | ₩48,166 | ₩46,758 | ₩46,892 | -2.18% | 42.3만 |
|---|
| 2025.12.10 | ₩46,423 | ₩47,952 | ₩46,208 | ₩47,657 | +2.66% | 36.8만 |
|---|
| 2025.12.09 | ₩45,578 | ₩46,383 | ₩45,377 | ₩46,275 | +1.53% | 31.8만 |
|---|
| 2025.12.08 | ₩44,585 | ₩45,739 | ₩44,290 | ₩45,511 | +2.08% | 52.4만 |
|---|
| 2025.12.05 | ₩46,141 | ₩46,141 | ₩43,351 | ₩44,599 | -3.34% | 39.5만 |
|---|
| 2025.12.04 | ₩47,053 | ₩47,348 | ₩46,463 | ₩46,597 | -0.97% | 21.9만 |
|---|
| 2025.12.03 | ₩47,134 | ₩48,126 | ₩47,026 | ₩47,147 | +0.03% | 30.1만 |
|---|
| 2025.12.02 | ₩47,026 | ₩47,228 | ₩46,181 | ₩47,080 | +0.11% | 45.7만 |
|---|
| 2025.12.01 | ₩45,658 | ₩47,617 | ₩45,484 | ₩47,160 | +3.29% | 45.8만 |
|---|
| 2025.11.28 | ₩46,101 | ₩46,101 | ₩45,175 | ₩45,685 | -0.90% | 27.8만 |
|---|
| 2025.11.26 | ₩45,605 | ₩46,423 | ₩45,578 | ₩46,222 | +1.35% | 34.2만 |
|---|
| 2025.11.25 | ₩45,175 | ₩46,114 | ₩45,175 | ₩45,792 | +1.37% | 70.7만 |
|---|
| 2025.11.24 | ₩45,980 | ₩46,101 | ₩44,330 | ₩44,840 | -2.48% | 58.1만 |
|---|
| 2025.11.21 | ₩45,095 | ₩46,839 | ₩44,947 | ₩45,980 | +1.96% | 74.4만 |
|---|
| 2025.11.20 | ₩44,558 | ₩45,135 | ₩44,210 | ₩44,988 | +0.96% | 144만 |
|---|
| 2025.11.19 | ₩45,001 | ₩45,256 | ₩44,411 | ₩44,464 | -1.19% | 22.3만 |
|---|
| 2025.11.18 | ₩43,834 | ₩45,216 | ₩43,727 | ₩45,001 | +2.66% | 25.4만 |
|---|
| 2025.11.17 | ₩44,451 | ₩44,813 | ₩43,633 | ₩43,673 | -1.75% | 25.6만 |
|---|
| 2025.11.14 | ₩44,183 | ₩44,733 | ₩43,351 | ₩44,451 | +0.61% | 25.9만 |
|---|
| 2025.11.13 | ₩44,223 | ₩44,424 | ₩43,432 | ₩43,995 | -0.52% | 28.8만 |
|---|
| 2025.11.12 | ₩45,014 | ₩45,377 | ₩43,914 | ₩44,049 | -2.15% | 21.3만 |
|---|
| 2025.11.11 | ₩44,277 | ₩45,283 | ₩43,968 | ₩45,122 | +1.91% | 53.9만 |
|---|
| 2025.11.10 | ₩44,129 | ₩44,558 | ₩43,874 | ₩44,008 | -0.27% | 37.9만 |
|---|
| 2025.11.07 | ₩44,116 | ₩44,920 | ₩43,847 | ₩44,143 | +0.06% | 40.9만 |
|---|
| 2025.11.06 | ₩44,599 | ₩44,867 | ₩43,807 | ₩43,847 | -1.68% | 126만 |
|---|
| 2025.11.05 | ₩44,558 | ₩45,403 | ₩44,505 | ₩44,934 | +0.84% | 22.6만 |
|---|
| 2025.11.04 | ₩44,840 | ₩45,229 | ₩44,263 | ₩44,652 | -0.42% | 25.3만 |
|---|
| 2025.11.03 | ₩45,363 | ₩45,511 | ₩44,196 | ₩44,639 | -1.60% | 35.2만 |
|---|
| 2025.10.31 | ₩44,639 | ₩46,409 | ₩44,639 | ₩45,967 | +2.97% | 37.4만 |
|---|
| 2025.10.30 | ₩43,566 | ₩45,591 | ₩43,458 | ₩45,095 | +3.51% | 57.7만 |
|---|
| 2025.10.29 | ₩45,028 | ₩45,041 | ₩43,204 | ₩43,552 | -3.28% | 30.4만 |
|---|
| 2025.10.28 | ₩46,691 | ₩46,691 | ₩45,229 | ₩45,269 | -3.05% | 22.8만 |
|---|
| 2025.10.27 | ₩48,207 | ₩48,260 | ₩46,369 | ₩46,691 | -3.14% | 31.4만 |
|---|
| 2025.10.24 | ₩48,555 | ₩48,555 | ₩47,603 | ₩48,099 | -0.94% | 19.7만 |
|---|
| 2025.10.23 | ₩48,529 | ₩49,239 | ₩47,845 | ₩48,462 | -0.14% | 23.1만 |
|---|
| 2025.10.22 | ₩49,025 | ₩49,025 | ₩48,394 | ₩48,663 | -0.74% | 26.6만 |
|---|
| 2025.10.21 | ₩49,119 | ₩49,159 | ₩48,475 | ₩48,958 | -0.33% | 18.8만 |
|---|
| 2025.10.20 | ₩48,663 | ₩49,307 | ₩48,515 | ₩48,851 | +0.39% | 18.7만 |
|---|
| 2025.10.17 | ₩49,253 | ₩49,561 | ₩48,368 | ₩48,515 | -1.50% | 17.1만 |
|---|
| 2025.10.16 | ₩48,341 | ₩49,427 | ₩48,341 | ₩49,025 | +1.42% | 21.1만 |
|---|
| 2025.10.15 | ₩48,354 | ₩48,502 | ₩48,140 | ₩48,327 | -0.06% | 20.7만 |
|---|
| 2025.10.14 | ₩48,502 | ₩48,730 | ₩47,831 | ₩48,408 | -0.19% | 23.2만 |
|---|
| 2025.10.13 | ₩49,696 | ₩49,843 | ₩48,435 | ₩48,555 | -2.29% | 26.3만 |
|---|
| 2025.10.10 | ₩50,353 | ₩50,541 | ₩49,709 | ₩49,803 | -1.09% | 16.5만 |
|---|