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 | ₩41,332 | ₩41,573 | ₩40,473 | ₩40,929 | -0.97% | 31.5만 |
| 2026.10.08 | ₩39,950 | ₩41,466 | ₩39,562 | ₩41,359 | +3.52% | 55.4만 |
| 2026.10.07 | ₩40,621 | ₩40,621 | ₩39,508 | ₩39,696 | -2.28% | 41.4만 |
| 2026.10.06 | ₩40,018 | ₩40,406 | ₩39,977 | ₩40,259 | +0.60% | 27.4만 |
| 2026.10.05 | ₩40,514 | ₩40,634 | ₩39,870 | ₩40,018 | -1.22% | 43.3만 |
| 2026.10.02 | ₩40,205 | ₩40,795 | ₩39,816 | ₩40,661 | +1.13% | 33.4만 |
| 2026.10.01 | ₩39,159 | ₩39,991 | ₩39,012 | ₩39,816 | +1.68% | 40.7만 |
| 2026.09.30 | ₩39,776 | ₩40,031 | ₩39,012 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,159 |
| -1.55% |
| 44.8만 |
| 2026.09.29 | ₩39,240 | ₩39,790 | ₩39,240 | ₩39,709 | +1.20% | 34.7만 |
|---|
| 2026.09.28 | ₩39,669 | ₩39,816 | ₩38,985 | ₩39,655 | -0.03% | 49.8만 |
|---|
| 2026.09.25 | ₩39,991 | ₩40,313 | ₩39,629 | ₩39,790 | -0.50% | 30.9만 |
|---|
| 2026.09.24 | ₩41,171 | ₩41,667 | ₩39,052 | ₩40,058 | -2.70% | 53.6만 |
|---|
| 2026.09.23 | ₩41,761 | ₩41,975 | ₩40,715 | ₩41,104 | -1.57% | 28.7만 |
|---|
| 2026.09.22 | ₩42,525 | ₩42,954 | ₩41,667 | ₩41,734 | -1.86% | 42.3만 |
|---|
| 2026.09.21 | ₩42,324 | ₩42,351 | ₩41,774 | ₩42,096 | -0.54% | 34만 |
|---|
| 2026.09.18 | ₩42,391 | ₩42,780 | ₩42,043 | ₩42,378 | -0.03% | 72.5만 |
|---|
| 2026.09.17 | ₩43,491 | ₩43,491 | ₩42,431 | ₩42,458 | -2.37% | 42.3만 |
|---|
| 2026.09.16 | ₩41,962 | ₩43,370 | ₩41,895 | ₩43,156 | +2.84% | 39.3만 |
|---|
| 2026.09.15 | ₩42,458 | ₩42,525 | ₩41,627 | ₩42,069 | -0.92% | 62.3만 |
|---|
| 2026.09.14 | ₩42,472 | ₩43,920 | ₩41,788 | ₩42,659 | +0.44% | 59.3만 |
|---|
| 2026.09.11 | ₩39,374 | ₩42,458 | ₩38,851 | ₩42,069 | +6.85% | 69.8만 |
|---|
| 2026.09.10 | ₩41,171 | ₩41,895 | ₩41,090 | ₩41,452 | +0.68% | 42.1만 |
|---|
| 2026.09.09 | ₩41,828 | ₩41,828 | ₩40,809 | ₩40,956 | -2.08% | 31만 |
|---|
| 2026.09.08 | ₩42,874 | ₩42,874 | ₩41,573 | ₩41,707 | -2.72% | 40.3만 |
|---|
| 2026.09.04 | ₩42,847 | ₩43,410 | ₩42,324 | ₩43,236 | +0.91% | 36.7만 |
|---|
| 2026.09.03 | ₩43,089 | ₩43,612 | ₩42,619 | ₩43,531 | +1.03% | 34만 |
|---|
| 2026.09.02 | ₩42,686 | ₩43,598 | ₩42,311 | ₩43,035 | +0.82% | 37.1만 |
|---|
| 2026.09.01 | ₩42,579 | ₩43,330 | ₩42,324 | ₩42,499 | -0.19% | 34.1만 |
|---|
| 2026.08.31 | ₩43,598 | ₩43,840 | ₩42,351 | ₩42,418 | -2.71% | 39.1만 |
|---|
| 2026.08.28 | ₩43,612 | ₩44,175 | ₩43,317 | ₩43,692 | +0.18% | 25.5만 |
|---|
| 2026.08.27 | ₩43,759 | ₩44,202 | ₩42,874 | ₩43,545 | -0.49% | 25.3만 |
|---|
| 2026.08.26 | ₩44,912 | ₩44,912 | ₩44,135 | ₩44,202 | -1.58% | 25만 |
|---|
| 2026.08.25 | ₩44,403 | ₩44,886 | ₩43,679 | ₩44,738 | +0.76% | 26만 |
|---|
| 2026.08.24 | ₩43,853 | ₩44,872 | ₩43,638 | ₩44,349 | +1.13% | 38.4만 |
|---|
| 2026.08.21 | ₩43,129 | ₩43,840 | ₩42,271 | ₩43,410 | +0.65% | 47.6만 |
|---|
| 2026.08.20 | ₩42,740 | ₩44,027 | ₩42,043 | ₩43,196 | +1.07% | 30.9만 |
|---|
| 2026.08.19 | ₩42,284 | ₩43,464 | ₩41,975 | ₩43,048 | +1.81% | 26.8만 |
|---|
| 2026.08.18 | ₩42,069 | ₩42,659 | ₩41,761 | ₩42,217 | +0.35% | 26.2만 |
|---|
| 2026.08.17 | ₩41,560 | ₩41,841 | ₩40,782 | ₩41,613 | +0.13% | 31.5만 |
|---|
| 2026.08.14 | ₩41,975 | ₩42,271 | ₩41,452 | ₩41,989 | +0.03% | 21.4만 |
|---|
| 2026.08.13 | ₩41,895 | ₩42,203 | ₩41,680 | ₩42,016 | +0.29% | 26.9만 |
|---|
| 2026.08.12 | ₩40,997 | ₩41,533 | ₩40,742 | ₩41,506 | +1.24% | 24.4만 |
|---|
| 2026.08.11 | ₩41,560 | ₩41,882 | ₩41,064 | ₩41,345 | -0.52% | 26.8만 |
|---|
| 2026.08.10 | ₩42,740 | ₩43,062 | ₩41,466 | ₩41,627 | -2.60% | 39.7만 |
|---|
| 2026.08.07 | ₩42,726 | ₩43,303 | ₩42,525 | ₩43,089 | +0.85% | 26.6만 |
|---|
| 2026.08.06 | ₩43,652 | ₩43,893 | ₩42,297 | ₩42,861 | -1.81% | 24.9만 |
|---|
| 2026.08.05 | ₩42,981 | ₩43,330 | ₩42,445 | ₩43,196 | +0.50% | 29.7만 |
|---|
| 2026.08.04 | ₩41,774 | ₩42,726 | ₩41,748 | ₩42,606 | +1.99% | 37.2만 |
|---|
| 2026.08.03 | ₩42,820 | ₩43,652 | ₩41,667 | ₩42,284 | -1.25% | 41.7만 |
|---|
| 2026.07.31 | ₩42,633 | ₩42,968 | ₩42,163 | ₩42,431 | -0.47% | 31.6만 |
|---|
| 2026.07.30 | ₩43,343 | ₩43,840 | ₩42,458 | ₩42,995 | -0.80% | 38.1만 |
|---|
| 2026.07.29 | ₩43,531 | ₩44,242 | ₩43,236 | ₩43,840 | +0.71% | 43.9만 |
|---|
| 2026.07.28 | ₩42,271 | ₩44,094 | ₩42,271 | ₩43,638 | +3.24% | 49.2만 |
|---|
| 2026.07.27 | ₩41,211 | ₩42,257 | ₩41,198 | ₩41,908 | +1.69% | 49.6만 |
|---|
| 2026.07.24 | ₩41,278 | ₩41,895 | ₩40,795 | ₩41,171 | -0.26% | 30.8만 |
|---|
| 2026.07.23 | ₩41,318 | ₩41,613 | ₩40,326 | ₩40,943 | -0.91% | 46만 |
|---|
| 2026.07.22 | ₩41,748 | ₩42,244 | ₩41,680 | ₩41,734 | -0.03% | 40만 |
|---|
| 2026.07.21 | ₩41,399 | ₩42,177 | ₩40,795 | ₩41,278 | -0.29% | 40.9만 |
|---|
| 2026.07.20 | ₩41,452 | ₩42,016 | ₩41,278 | ₩41,774 | +0.78% | 54.7만 |
|---|
| 2026.07.17 | ₩43,625 | ₩43,840 | ₩41,278 | ₩41,667 | -4.49% | 39만 |
|---|
| 2026.07.16 | ₩41,613 | ₩43,384 | ₩41,493 | ₩43,250 | +3.93% | 61.5만 |
|---|
| 2026.07.15 | ₩41,533 | ₩42,230 | ₩41,184 | ₩41,372 | -0.39% | 55.4만 |
|---|
| 2026.07.14 | ₩41,184 | ₩42,257 | ₩41,184 | ₩41,466 | +0.68% | 68.9만 |
|---|
| 2026.07.13 | ₩40,983 | ₩41,962 | ₩40,246 | ₩41,748 | +1.87% | 108.2만 |
|---|
| 2026.07.10 | ₩43,638 | ₩45,570 | ₩43,625 | ₩45,355 | +3.93% | 103.4만 |
|---|
| 2026.07.09 | ₩43,263 | ₩43,705 | ₩42,364 | ₩43,638 | +0.87% | 60.9만 |
|---|
| 2026.07.08 | ₩43,679 | ₩44,510 | ₩43,585 | ₩43,705 | +0.06% | 56.6만 |
|---|
| 2026.07.07 | ₩44,242 | ₩45,060 | ₩43,075 | ₩43,558 | -1.55% | 61만 |
|---|
| 2026.07.06 | ₩44,631 | ₩44,926 | ₩41,694 | ₩43,370 | -2.82% | 98.9만 |
|---|
| 2026.07.02 | ₩44,135 | ₩47,608 | ₩43,786 | ₩44,698 | +1.28% | 137.3만 |
|---|
| 2026.07.01 | ₩42,378 | ₩43,276 | ₩41,372 | ₩41,573 | -1.90% | 86.3만 |
|---|
| 2026.06.30 | ₩42,646 | ₩42,686 | ₩41,238 | ₩41,841 | -1.89% | 56.5만 |
|---|
| 2026.06.29 | ₩44,081 | ₩44,255 | ₩41,573 | ₩42,552 | -3.47% | 87.4만 |
|---|
| 2026.06.26 | ₩44,550 | ₩45,154 | ₩42,606 | ₩43,893 | -1.48% | 133.1만 |
|---|
| 2026.06.25 | ₩44,872 | ₩45,958 | ₩44,336 | ₩44,537 | -0.75% | 50.5만 |
|---|
| 2026.06.24 | ₩46,414 | ₩47,434 | ₩44,953 | ₩45,047 | -2.95% | 43.5만 |
|---|
| 2026.06.23 | ₩45,878 | ₩47,353 | ₩45,610 | ₩46,334 | +0.99% | 49.2만 |
|---|
| 2026.06.22 | ₩48,547 | ₩49,485 | ₩45,409 | ₩45,422 | -6.44% | 46.1만 |
|---|
| 2026.06.18 | ₩49,593 | ₩50,236 | ₩48,064 | ₩48,667 | -1.87% | 61.5만 |
|---|
| 2026.06.17 | ₩48,265 | ₩49,418 | ₩47,005 | ₩49,365 | +2.28% | 50.8만 |
|---|
| 2026.06.16 | ₩49,056 | ₩49,620 | ₩48,252 | ₩48,359 | -1.42% | 31.9만 |
|---|
| 2026.06.15 | ₩49,150 | ₩49,365 | ₩48,439 | ₩49,016 | -0.27% | 31만 |
|---|
| 2026.06.12 | ₩49,566 | ₩49,874 | ₩49,137 | ₩49,539 | -0.05% | 22.5만 |
|---|
| 2026.06.11 | ₩49,673 | ₩50,491 | ₩49,164 | ₩49,566 | -0.22% | 32.3만 |
|---|
| 2026.06.10 | ₩50,317 | ₩51,242 | ₩49,633 | ₩49,767 | -1.09% | 33.9만 |
|---|
| 2026.06.09 | ₩48,265 | ₩50,035 | ₩48,037 | ₩49,874 | +3.33% | 33.4만 |
|---|
| 2026.06.08 | ₩48,506 | ₩49,137 | ₩47,863 | ₩47,957 | -1.13% | 23.9만 |
|---|
| 2026.06.05 | ₩46,978 | ₩49,727 | ₩46,642 | ₩48,962 | +4.22% | 42.6만 |
|---|
| 2026.06.04 | ₩48,788 | ₩49,284 | ₩46,227 | ₩46,575 | -4.54% | 33만 |
|---|
| 2026.06.03 | ₩47,702 | ₩48,453 | ₩47,460 | ₩48,185 | +1.01% | 34.6만 |
|---|
| 2026.06.02 | ₩49,432 | ₩49,754 | ₩47,662 | ₩47,702 | -3.50% | 33.7만 |
|---|
| 2026.06.01 | ₩49,137 | ₩49,995 | ₩48,882 | ₩49,593 | +0.93% | 28.6만 |
|---|
| 2026.05.29 | ₩49,687 | ₩50,491 | ₩49,204 | ₩49,606 | -0.16% | 40.7만 |
|---|
| 2026.05.28 | ₩49,177 | ₩50,143 | ₩48,761 | ₩49,941 | +1.55% | 31.6만 |
|---|
| 2026.05.27 | ₩47,876 | ₩49,566 | ₩47,648 | ₩49,338 | +3.05% | 30.1만 |
|---|
| 2026.05.26 | ₩47,259 | ₩48,118 | ₩46,897 | ₩47,796 | +1.14% | 31.9만 |
|---|
| 2026.05.22 | ₩47,125 | ₩47,460 | ₩46,830 | ₩47,313 | +0.40% | 25.3만 |
|---|
| 2026.05.21 | ₩47,005 | ₩47,568 | ₩46,267 | ₩47,460 | +0.97% | 26.1만 |
|---|
| 2026.05.20 | ₩46,294 | ₩47,313 | ₩45,918 | ₩47,300 | +2.17% | 36.8만 |
|---|
| 2026.05.19 | ₩47,192 | ₩47,756 | ₩46,508 | ₩46,535 | -1.39% | 27.9만 |
|---|
| 2026.05.18 | ₩46,133 | ₩47,849 | ₩46,133 | ₩47,273 | +2.47% | 34만 |
|---|
| 2026.05.15 | ₩46,522 | ₩48,118 | ₩45,985 | ₩46,133 | -0.84% | 35.4만 |
|---|
| 2026.05.14 | ₩46,817 | ₩47,219 | ₩46,468 | ₩46,964 | +0.32% | 27.5만 |
|---|
| 2026.05.13 | ₩46,026 | ₩47,031 | ₩45,583 | ₩46,683 | +1.43% | 28만 |
|---|
| 2026.05.12 | ₩46,777 | ₩47,286 | ₩46,294 | ₩46,374 | -0.86% | 28.9만 |
|---|
| 2026.05.11 | ₩47,031 | ₩47,045 | ₩45,905 | ₩46,334 | -1.48% | 39.9만 |
|---|
| 2026.05.08 | ₩47,273 | ₩47,635 | ₩46,106 | ₩47,125 | -0.31% | 20.1만 |
|---|
| 2026.05.07 | ₩46,616 | ₩47,876 | ₩46,160 | ₩47,152 | +1.15% | 28.2만 |
|---|
| 2026.05.06 | ₩47,098 | ₩47,608 | ₩46,817 | ₩46,884 | -0.46% | 24.5만 |
|---|
| 2026.05.05 | ₩46,535 | ₩47,367 | ₩46,093 | ₩46,830 | +0.63% | 28.5만 |
|---|
| 2026.05.04 | ₩45,368 | ₩46,602 | ₩45,301 | ₩46,575 | +2.66% | 20.4만 |
|---|
| 2026.05.01 | ₩46,026 | ₩46,388 | ₩45,462 | ₩45,744 | -0.61% | 16.1만 |
|---|
| 2026.04.30 | ₩45,047 | ₩46,133 | ₩44,966 | ₩45,891 | +1.88% | 18.9만 |
|---|
| 2026.04.29 | ₩45,717 | ₩45,918 | ₩44,805 | ₩45,261 | -1.00% | 24.2만 |
|---|
| 2026.04.28 | ₩46,374 | ₩47,434 | ₩46,240 | ₩46,280 | -0.20% | 21만 |
|---|
| 2026.04.27 | ₩45,784 | ₩46,495 | ₩45,610 | ₩45,958 | +0.38% | 27만 |
|---|
| 2026.04.24 | ₩45,261 | ₩45,891 | ₩45,087 | ₩45,865 | +1.33% | 19.9만 |
|---|
| 2026.04.23 | ₩44,497 | ₩45,610 | ₩44,389 | ₩45,409 | +2.05% | 20.5만 |
|---|
| 2026.04.22 | ₩44,135 | ₩45,047 | ₩44,081 | ₩44,470 | +0.76% | 21.1만 |
|---|
| 2026.04.21 | ₩45,315 | ₩45,328 | ₩43,960 | ₩44,161 | -2.55% | 23.3만 |
|---|
| 2026.04.20 | ₩45,972 | ₩46,026 | ₩45,368 | ₩45,422 | -1.20% | 17.5만 |
|---|
| 2026.04.17 | ₩45,395 | ₩46,173 | ₩45,140 | ₩46,012 | +1.36% | 21.8만 |
|---|
| 2026.04.16 | ₩45,328 | ₩46,039 | ₩45,234 | ₩45,301 | -0.06% | 18.4만 |
|---|
| 2026.04.15 | ₩45,838 | ₩46,012 | ₩45,368 | ₩45,422 | -0.91% | 16.1만 |
|---|
| 2026.04.14 | ₩46,280 | ₩46,602 | ₩45,851 | ₩45,918 | -0.78% | 22.3만 |
|---|
| 2026.04.13 | ₩46,522 | ₩46,723 | ₩45,623 | ₩46,414 | -0.23% | 24.2만 |
|---|
| 2026.04.10 | ₩47,514 | ₩47,514 | ₩46,468 | ₩46,549 | -2.03% | 19.7만 |
|---|
| 2026.04.09 | ₩45,999 | ₩47,702 | ₩44,698 | ₩47,514 | +3.29% | 21.8만 |
|---|
| 2026.04.08 | ₩45,798 | ₩46,669 | ₩45,489 | ₩46,441 | +1.41% | 24.8만 |
|---|
| 2026.04.07 | ₩45,690 | ₩45,945 | ₩45,234 | ₩45,328 | -0.79% | 16.5만 |
|---|
| 2026.04.06 | ₩45,033 | ₩45,865 | ₩44,886 | ₩45,771 | +1.64% | 15.1만 |
|---|
| 2026.04.02 | ₩45,154 | ₩45,811 | ₩44,698 | ₩45,261 | +0.24% | 24.6만 |
|---|
| 2026.04.01 | ₩45,006 | ₩45,596 | ₩44,443 | ₩45,382 | +0.83% | 20.4만 |
|---|
| 2026.03.31 | ₩45,784 | ₩45,891 | ₩44,430 | ₩45,127 | -1.44% | 20.4만 |
|---|
| 2026.03.30 | ₩44,604 | ₩45,543 | ₩44,389 | ₩45,328 | +1.62% | 17.8만 |
|---|
| 2026.03.27 | ₩44,510 | ₩45,221 | ₩44,403 | ₩44,604 | +0.21% | 17.7만 |
|---|
| 2026.03.26 | ₩44,671 | ₩45,516 | ₩44,483 | ₩44,658 | -0.03% | 15만 |
|---|
| 2026.03.25 | ₩45,328 | ₩45,328 | ₩44,389 | ₩44,752 | -1.27% | 17.3만 |
|---|
| 2026.03.24 | ₩45,328 | ₩45,784 | ₩44,269 | ₩45,207 | -0.27% | 28.1만 |
|---|
| 2026.03.23 | ₩47,326 | ₩47,326 | ₩45,570 | ₩45,610 | -3.63% | 24.4만 |
|---|
| 2026.03.20 | ₩46,562 | ₩46,562 | ₩45,556 | ₩45,717 | -1.81% | 50.7만 |
|---|
| 2026.03.19 | ₩46,066 | ₩46,656 | ₩45,757 | ₩46,347 | +0.61% | 20.8만 |
|---|
| 2026.03.18 | ₩46,039 | ₩46,549 | ₩45,489 | ₩46,066 | +0.06% | 24.7만 |
|---|
| 2026.03.17 | ₩46,709 | ₩47,139 | ₩45,476 | ₩46,401 | -0.66% | 20.6만 |
|---|
| 2026.03.16 | ₩48,171 | ₩49,204 | ₩46,602 | ₩46,616 | -3.23% | 39.2만 |
|---|
| 2026.03.13 | ₩46,669 | ₩47,997 | ₩46,428 | ₩47,916 | +2.67% | 45.1만 |
|---|
| 2026.03.12 | ₩45,824 | ₩47,407 | ₩45,114 | ₩45,932 | +0.23% | 40.5만 |
|---|
| 2026.03.11 | ₩46,602 | ₩47,018 | ₩46,026 | ₩46,200 | -0.86% | 37.4만 |
|---|
| 2026.03.10 | ₩46,736 | ₩47,742 | ₩46,254 | ₩47,232 | +1.06% | 23.2만 |
|---|
| 2026.03.09 | ₩47,259 | ₩47,890 | ₩44,993 | ₩47,528 | +0.57% | 23.6만 |
|---|
| 2026.03.06 | ₩47,259 | ₩47,876 | ₩46,790 | ₩47,863 | +1.28% | 22.1만 |
|---|
| 2026.03.05 | ₩49,807 | ₩49,807 | ₩47,863 | ₩47,903 | -3.82% | 29.4만 |
|---|
| 2026.03.04 | ₩50,250 | ₩50,961 | ₩49,298 | ₩49,955 | -0.59% | 19.8만 |
|---|
| 2026.03.03 | ₩48,842 | ₩50,263 | ₩48,453 | ₩50,196 | +2.77% | 22.1만 |
|---|
| 2026.03.02 | ₩48,466 | ₩49,874 | ₩47,849 | ₩49,485 | +2.10% | 24.5만 |
|---|
| 2026.02.27 | ₩49,713 | ₩49,861 | ₩48,506 | ₩48,748 | -1.94% | 25.1만 |
|---|
| 2026.02.26 | ₩50,210 | ₩50,532 | ₩49,687 | ₩49,794 | -0.83% | 22.5만 |
|---|
| 2026.02.25 | ₩50,505 | ₩50,505 | ₩48,761 | ₩49,968 | -1.06% | 19.2만 |
|---|
| 2026.02.24 | ₩50,076 | ₩50,773 | ₩49,459 | ₩50,599 | +1.04% | 21.4만 |
|---|
| 2026.02.23 | ₩49,378 | ₩50,464 | ₩48,962 | ₩50,076 | +1.41% | 21.3만 |
|---|
| 2026.02.20 | ₩49,150 | ₩49,807 | ₩48,332 | ₩49,633 | +0.98% | 44.5만 |
|---|
| 2026.02.19 | ₩49,231 | ₩49,767 | ₩48,949 | ₩49,030 | -0.41% | 24.8만 |
|---|
| 2026.02.18 | ₩49,177 | ₩49,848 | ₩48,547 | ₩49,445 | +0.55% | 25.8만 |
|---|
| 2026.02.17 | ₩48,962 | ₩49,284 | ₩48,413 | ₩49,177 | +0.44% | 23.1만 |
|---|
| 2026.02.13 | ₩48,359 | ₩49,016 | ₩47,326 | ₩48,748 | +0.80% | 29만 |
|---|
| 2026.02.12 | ₩47,608 | ₩48,533 | ₩46,683 | ₩48,077 | +0.99% | 32.3만 |
|---|
| 2026.02.11 | ₩47,367 | ₩47,675 | ₩46,951 | ₩47,474 | +0.23% | 14.6만 |
|---|
| 2026.02.10 | ₩47,098 | ₩47,890 | ₩46,602 | ₩47,447 | +0.74% | 19만 |
|---|
| 2026.02.09 | ₩47,340 | ₩47,501 | ₩46,562 | ₩47,125 | -0.45% | 16.9만 |
|---|
| 2026.02.06 | ₩47,125 | ₩47,595 | ₩46,535 | ₩47,340 | +0.46% | 21.8만 |
|---|
| 2026.02.05 | ₩47,782 | ₩48,091 | ₩47,005 | ₩47,232 | -1.15% | 24.6만 |
|---|
| 2026.02.04 | ₩46,937 | ₩48,399 | ₩46,629 | ₩47,554 | +1.31% | 53.3만 |
|---|
| 2026.02.03 | ₩46,133 | ₩46,924 | ₩45,972 | ₩46,508 | +0.81% | 24.7만 |
|---|
| 2026.02.02 | ₩45,878 | ₩46,468 | ₩45,583 | ₩46,307 | +0.94% | 27.6만 |
|---|
| 2026.01.30 | ₩45,529 | ₩45,985 | ₩44,993 | ₩45,704 | +0.38% | 39만 |
|---|
| 2026.01.29 | ₩44,363 | ₩46,106 | ₩44,014 | ₩45,596 | +2.78% | 38.7만 |
|---|
| 2026.01.28 | ₩44,725 | ₩44,953 | ₩44,121 | ₩44,470 | -0.57% | 22.7만 |
|---|
| 2026.01.27 | ₩44,711 | ₩44,953 | ₩44,269 | ₩44,792 | +0.18% | 16.1만 |
|---|
| 2026.01.26 | ₩45,221 | ₩45,248 | ₩44,376 | ₩44,939 | -0.62% | 20.7만 |
|---|
| 2026.01.23 | ₩44,899 | ₩45,301 | ₩44,577 | ₩45,248 | +0.78% | 17.6만 |
|---|
| 2026.01.22 | ₩45,422 | ₩45,905 | ₩44,698 | ₩45,073 | -0.77% | 37만 |
|---|
| 2026.01.21 | ₩44,899 | ₩45,476 | ₩44,242 | ₩45,476 | +1.28% | 27.8만 |
|---|
| 2026.01.20 | ₩45,006 | ₩45,596 | ₩44,309 | ₩44,926 | -0.18% | 30.8만 |
|---|
| 2026.01.16 | ₩44,564 | ₩45,301 | ₩44,202 | ₩45,301 | +1.66% | 25.7만 |
|---|
| 2026.01.15 | ₩44,805 | ₩45,114 | ₩44,336 | ₩44,725 | -0.18% | 18.1만 |
|---|
| 2026.01.14 | ₩44,068 | ₩45,033 | ₩44,068 | ₩44,912 | +1.92% | 28.5만 |
|---|
| 2026.01.13 | ₩44,081 | ₩44,296 | ₩43,719 | ₩44,161 | +0.18% | 17.1만 |
|---|
| 2026.01.12 | ₩44,322 | ₩44,497 | ₩43,853 | ₩44,188 | -0.30% | 26.1만 |
|---|
| 2026.01.09 | ₩44,202 | ₩44,805 | ₩43,813 | ₩44,389 | +0.42% | 27.8만 |
|---|
| 2026.01.08 | ₩42,646 | ₩44,322 | ₩42,619 | ₩44,175 | +3.58% | 30.9만 |
|---|
| 2026.01.07 | ₩43,209 | ₩43,330 | ₩42,592 | ₩42,914 | -0.68% | 26.6만 |
|---|
| 2026.01.06 | ₩42,405 | ₩43,196 | ₩42,177 | ₩43,075 | +1.58% | 35.2만 |
|---|
| 2026.01.05 | ₩42,378 | ₩42,861 | ₩41,855 | ₩42,646 | +0.63% | 47.7만 |
|---|
| 2026.01.02 | ₩42,740 | ₩42,740 | ₩42,136 | ₩42,458 | -0.66% | 41.6만 |
|---|
| 2025.12.31 | ₩42,981 | ₩43,263 | ₩42,673 | ₩42,767 | -0.50% | 23.5만 |
|---|
| 2025.12.30 | ₩42,968 | ₩43,317 | ₩42,713 | ₩43,169 | +0.47% | 26.2만 |
|---|
| 2025.12.29 | ₩43,343 | ₩43,705 | ₩43,048 | ₩43,169 | -0.40% | 28.5만 |
|---|
| 2025.12.26 | ₩43,129 | ₩43,531 | ₩42,659 | ₩43,343 | +0.50% | 28.8만 |
|---|
| 2025.12.24 | ₩42,646 | ₩43,276 | ₩42,525 | ₩43,250 | +1.42% | 21.7만 |
|---|
| 2025.12.23 | ₩43,209 | ₩43,209 | ₩42,539 | ₩42,713 | -1.15% | 43.6만 |
|---|
| 2025.12.22 | ₩43,343 | ₩43,786 | ₩42,592 | ₩43,223 | -0.28% | 35.2만 |
|---|
| 2025.12.19 | ₩43,491 | ₩43,893 | ₩43,223 | ₩43,343 | -0.34% | 48.2만 |
|---|
| 2025.12.18 | ₩43,491 | ₩44,014 | ₩43,250 | ₩43,665 | +0.40% | 35만 |
|---|
| 2025.12.17 | ₩44,336 | ₩44,684 | ₩43,625 | ₩43,746 | -1.33% | 35.9만 |
|---|
| 2025.12.16 | ₩45,637 | ₩45,637 | ₩44,068 | ₩44,591 | -2.29% | 46.4만 |
|---|
| 2025.12.15 | ₩45,570 | ₩45,717 | ₩44,537 | ₩45,476 | -0.21% | 45.3만 |
|---|
| 2025.12.12 | ₩46,254 | ₩46,857 | ₩44,859 | ₩45,395 | -1.86% | 36.3만 |
|---|
| 2025.12.11 | ₩47,930 | ₩48,158 | ₩46,750 | ₩46,884 | -2.18% | 42.3만 |
|---|
| 2025.12.10 | ₩46,414 | ₩47,943 | ₩46,200 | ₩47,648 | +2.66% | 36.8만 |
|---|
| 2025.12.09 | ₩45,570 | ₩46,374 | ₩45,368 | ₩46,267 | +1.53% | 31.8만 |
|---|
| 2025.12.08 | ₩44,577 | ₩45,730 | ₩44,282 | ₩45,503 | +2.08% | 52.4만 |
|---|
| 2025.12.05 | ₩46,133 | ₩46,133 | ₩43,343 | ₩44,591 | -3.34% | 39.5만 |
|---|
| 2025.12.04 | ₩47,045 | ₩47,340 | ₩46,455 | ₩46,589 | -0.97% | 21.9만 |
|---|
| 2025.12.03 | ₩47,125 | ₩48,118 | ₩47,018 | ₩47,139 | +0.03% | 30.1만 |
|---|
| 2025.12.02 | ₩47,018 | ₩47,219 | ₩46,173 | ₩47,072 | +0.11% | 45.7만 |
|---|
| 2025.12.01 | ₩45,650 | ₩47,608 | ₩45,476 | ₩47,152 | +3.29% | 45.8만 |
|---|
| 2025.11.28 | ₩46,093 | ₩46,093 | ₩45,167 | ₩45,677 | -0.90% | 27.8만 |
|---|
| 2025.11.26 | ₩45,596 | ₩46,414 | ₩45,570 | ₩46,213 | +1.35% | 34.2만 |
|---|
| 2025.11.25 | ₩45,167 | ₩46,106 | ₩45,167 | ₩45,784 | +1.37% | 70.7만 |
|---|
| 2025.11.24 | ₩45,972 | ₩46,093 | ₩44,322 | ₩44,832 | -2.48% | 58.1만 |
|---|
| 2025.11.21 | ₩45,087 | ₩46,830 | ₩44,939 | ₩45,972 | +1.96% | 74.4만 |
|---|
| 2025.11.20 | ₩44,550 | ₩45,127 | ₩44,202 | ₩44,979 | +0.96% | 144만 |
|---|
| 2025.11.19 | ₩44,993 | ₩45,248 | ₩44,403 | ₩44,456 | -1.19% | 22.3만 |
|---|
| 2025.11.18 | ₩43,826 | ₩45,207 | ₩43,719 | ₩44,993 | +2.66% | 25.4만 |
|---|
| 2025.11.17 | ₩44,443 | ₩44,805 | ₩43,625 | ₩43,665 | -1.75% | 25.6만 |
|---|
| 2025.11.14 | ₩44,175 | ₩44,725 | ₩43,343 | ₩44,443 | +0.61% | 25.9만 |
|---|
| 2025.11.13 | ₩44,215 | ₩44,416 | ₩43,424 | ₩43,987 | -0.52% | 28.8만 |
|---|
| 2025.11.12 | ₩45,006 | ₩45,368 | ₩43,907 | ₩44,041 | -2.15% | 21.3만 |
|---|
| 2025.11.11 | ₩44,269 | ₩45,275 | ₩43,960 | ₩45,114 | +1.91% | 53.9만 |
|---|
| 2025.11.10 | ₩44,121 | ₩44,550 | ₩43,866 | ₩44,001 | -0.27% | 37.9만 |
|---|
| 2025.11.07 | ₩44,108 | ₩44,912 | ₩43,840 | ₩44,135 | +0.06% | 40.9만 |
|---|
| 2025.11.06 | ₩44,591 | ₩44,859 | ₩43,799 | ₩43,840 | -1.68% | 126만 |
|---|
| 2025.11.05 | ₩44,550 | ₩45,395 | ₩44,497 | ₩44,926 | +0.84% | 22.6만 |
|---|
| 2025.11.04 | ₩44,832 | ₩45,221 | ₩44,255 | ₩44,644 | -0.42% | 25.3만 |
|---|
| 2025.11.03 | ₩45,355 | ₩45,503 | ₩44,188 | ₩44,631 | -1.60% | 35.2만 |
|---|
| 2025.10.31 | ₩44,631 | ₩46,401 | ₩44,631 | ₩45,958 | +2.97% | 37.4만 |
|---|
| 2025.10.30 | ₩43,558 | ₩45,583 | ₩43,451 | ₩45,087 | +3.51% | 57.7만 |
|---|
| 2025.10.29 | ₩45,020 | ₩45,033 | ₩43,196 | ₩43,545 | -3.28% | 30.4만 |
|---|
| 2025.10.28 | ₩46,683 | ₩46,683 | ₩45,221 | ₩45,261 | -3.05% | 22.8만 |
|---|
| 2025.10.27 | ₩48,198 | ₩48,252 | ₩46,361 | ₩46,683 | -3.14% | 31.4만 |
|---|
| 2025.10.24 | ₩48,547 | ₩48,547 | ₩47,595 | ₩48,091 | -0.94% | 19.7만 |
|---|
| 2025.10.23 | ₩48,520 | ₩49,231 | ₩47,836 | ₩48,453 | -0.14% | 23.1만 |
|---|
| 2025.10.22 | ₩49,016 | ₩49,016 | ₩48,386 | ₩48,654 | -0.74% | 26.6만 |
|---|
| 2025.10.21 | ₩49,110 | ₩49,150 | ₩48,466 | ₩48,949 | -0.33% | 18.8만 |
|---|
| 2025.10.20 | ₩48,654 | ₩49,298 | ₩48,506 | ₩48,842 | +0.39% | 18.7만 |
|---|
| 2025.10.17 | ₩49,244 | ₩49,553 | ₩48,359 | ₩48,506 | -1.50% | 17.1만 |
|---|
| 2025.10.16 | ₩48,332 | ₩49,418 | ₩48,332 | ₩49,016 | +1.42% | 21.1만 |
|---|
| 2025.10.15 | ₩48,346 | ₩48,493 | ₩48,131 | ₩48,319 | -0.06% | 20.7만 |
|---|
| 2025.10.14 | ₩48,493 | ₩48,721 | ₩47,823 | ₩48,399 | -0.19% | 23.2만 |
|---|
| 2025.10.13 | ₩49,687 | ₩49,834 | ₩48,426 | ₩48,547 | -2.29% | 26.3만 |
|---|
| 2025.10.10 | ₩50,344 | ₩50,532 | ₩49,700 | ₩49,794 | -1.09% | 16.5만 |
|---|