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 | ₩41,341 | ₩41,582 | ₩40,482 | ₩40,938 | -0.97% | 31.5만 |
| 2026.10.08 | ₩39,959 | ₩41,475 | ₩39,570 | ₩41,368 | +3.52% | 55.4만 |
| 2026.10.07 | ₩40,630 | ₩40,630 | ₩39,516 | ₩39,704 | -2.28% | 41.4만 |
| 2026.10.06 | ₩40,026 | ₩40,415 | ₩39,986 | ₩40,268 | +0.60% | 27.4만 |
| 2026.10.05 | ₩40,522 | ₩40,643 | ₩39,879 | ₩40,026 | -1.22% | 43.3만 |
| 2026.10.02 | ₩40,214 | ₩40,804 | ₩39,825 | ₩40,670 | +1.13% | 33.4만 |
| 2026.10.01 | ₩39,168 | ₩39,999 | ₩39,020 | ₩39,825 | +1.68% | 40.7만 |
| 2026.09.30 | ₩39,785 | ₩40,040 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,168 |
| -1.55% |
| 44.8만 |
| 2026.09.29 | ₩39,248 | ₩39,798 | ₩39,248 | ₩39,718 | +1.20% | 34.7만 |
|---|
| 2026.09.28 | ₩39,677 | ₩39,825 | ₩38,993 | ₩39,664 | -0.03% | 49.8만 |
|---|
| 2026.09.25 | ₩39,999 | ₩40,321 | ₩39,637 | ₩39,798 | -0.50% | 30.9만 |
|---|
| 2026.09.24 | ₩41,180 | ₩41,676 | ₩39,060 | ₩40,066 | -2.70% | 53.6만 |
|---|
| 2026.09.23 | ₩41,770 | ₩41,985 | ₩40,724 | ₩41,113 | -1.57% | 28.7만 |
|---|
| 2026.09.22 | ₩42,535 | ₩42,964 | ₩41,676 | ₩41,743 | -1.86% | 42.3만 |
|---|
| 2026.09.21 | ₩42,333 | ₩42,360 | ₩41,783 | ₩42,105 | -0.54% | 34만 |
|---|
| 2026.09.18 | ₩42,400 | ₩42,789 | ₩42,052 | ₩42,387 | -0.03% | 72.5만 |
|---|
| 2026.09.17 | ₩43,500 | ₩43,500 | ₩42,441 | ₩42,467 | -2.37% | 42.3만 |
|---|
| 2026.09.16 | ₩41,971 | ₩43,380 | ₩41,904 | ₩43,165 | +2.84% | 39.3만 |
|---|
| 2026.09.15 | ₩42,467 | ₩42,535 | ₩41,636 | ₩42,078 | -0.92% | 62.3만 |
|---|
| 2026.09.14 | ₩42,481 | ₩43,930 | ₩41,797 | ₩42,669 | +0.44% | 59.3만 |
|---|
| 2026.09.11 | ₩39,382 | ₩42,467 | ₩38,859 | ₩42,078 | +6.85% | 69.8만 |
|---|
| 2026.09.10 | ₩41,180 | ₩41,904 | ₩41,099 | ₩41,461 | +0.68% | 42.1만 |
|---|
| 2026.09.09 | ₩41,837 | ₩41,837 | ₩40,818 | ₩40,965 | -2.08% | 31만 |
|---|
| 2026.09.08 | ₩42,883 | ₩42,883 | ₩41,582 | ₩41,716 | -2.72% | 40.3만 |
|---|
| 2026.09.04 | ₩42,856 | ₩43,420 | ₩42,333 | ₩43,245 | +0.91% | 36.7만 |
|---|
| 2026.09.03 | ₩43,098 | ₩43,621 | ₩42,628 | ₩43,541 | +1.03% | 34만 |
|---|
| 2026.09.02 | ₩42,695 | ₩43,608 | ₩42,320 | ₩43,044 | +0.82% | 37.1만 |
|---|
| 2026.09.01 | ₩42,588 | ₩43,339 | ₩42,333 | ₩42,508 | -0.19% | 34.1만 |
|---|
| 2026.08.31 | ₩43,608 | ₩43,849 | ₩42,360 | ₩42,427 | -2.71% | 39.1만 |
|---|
| 2026.08.28 | ₩43,621 | ₩44,184 | ₩43,326 | ₩43,702 | +0.18% | 25.5만 |
|---|
| 2026.08.27 | ₩43,769 | ₩44,211 | ₩42,883 | ₩43,554 | -0.49% | 25.3만 |
|---|
| 2026.08.26 | ₩44,922 | ₩44,922 | ₩44,144 | ₩44,211 | -1.58% | 25만 |
|---|
| 2026.08.25 | ₩44,412 | ₩44,895 | ₩43,688 | ₩44,748 | +0.76% | 26만 |
|---|
| 2026.08.24 | ₩43,862 | ₩44,882 | ₩43,648 | ₩44,359 | +1.13% | 38.4만 |
|---|
| 2026.08.21 | ₩43,138 | ₩43,849 | ₩42,280 | ₩43,420 | +0.65% | 47.6만 |
|---|
| 2026.08.20 | ₩42,749 | ₩44,037 | ₩42,052 | ₩43,205 | +1.07% | 30.9만 |
|---|
| 2026.08.19 | ₩42,293 | ₩43,473 | ₩41,985 | ₩43,058 | +1.81% | 26.8만 |
|---|
| 2026.08.18 | ₩42,078 | ₩42,669 | ₩41,770 | ₩42,226 | +0.35% | 26.2만 |
|---|
| 2026.08.17 | ₩41,569 | ₩41,850 | ₩40,791 | ₩41,622 | +0.13% | 31.5만 |
|---|
| 2026.08.14 | ₩41,985 | ₩42,280 | ₩41,461 | ₩41,998 | +0.03% | 21.4만 |
|---|
| 2026.08.13 | ₩41,904 | ₩42,213 | ₩41,689 | ₩42,025 | +0.29% | 26.9만 |
|---|
| 2026.08.12 | ₩41,005 | ₩41,542 | ₩40,751 | ₩41,515 | +1.24% | 24.4만 |
|---|
| 2026.08.11 | ₩41,569 | ₩41,891 | ₩41,072 | ₩41,354 | -0.52% | 26.8만 |
|---|
| 2026.08.10 | ₩42,749 | ₩43,071 | ₩41,475 | ₩41,636 | -2.60% | 39.7만 |
|---|
| 2026.08.07 | ₩42,736 | ₩43,313 | ₩42,535 | ₩43,098 | +0.85% | 26.6만 |
|---|
| 2026.08.06 | ₩43,661 | ₩43,903 | ₩42,306 | ₩42,870 | -1.81% | 24.9만 |
|---|
| 2026.08.05 | ₩42,991 | ₩43,339 | ₩42,454 | ₩43,205 | +0.50% | 29.7만 |
|---|
| 2026.08.04 | ₩41,783 | ₩42,736 | ₩41,757 | ₩42,615 | +1.99% | 37.2만 |
|---|
| 2026.08.03 | ₩42,830 | ₩43,661 | ₩41,676 | ₩42,293 | -1.25% | 41.7만 |
|---|
| 2026.07.31 | ₩42,642 | ₩42,977 | ₩42,172 | ₩42,441 | -0.47% | 31.6만 |
|---|
| 2026.07.30 | ₩43,353 | ₩43,849 | ₩42,467 | ₩43,004 | -0.80% | 38.1만 |
|---|
| 2026.07.29 | ₩43,541 | ₩44,251 | ₩43,245 | ₩43,849 | +0.71% | 43.9만 |
|---|
| 2026.07.28 | ₩42,280 | ₩44,104 | ₩42,280 | ₩43,648 | +3.24% | 49.2만 |
|---|
| 2026.07.27 | ₩41,220 | ₩42,266 | ₩41,207 | ₩41,918 | +1.69% | 49.6만 |
|---|
| 2026.07.24 | ₩41,287 | ₩41,904 | ₩40,804 | ₩41,180 | -0.26% | 30.8만 |
|---|
| 2026.07.23 | ₩41,327 | ₩41,622 | ₩40,335 | ₩40,952 | -0.91% | 46만 |
|---|
| 2026.07.22 | ₩41,757 | ₩42,253 | ₩41,689 | ₩41,743 | -0.03% | 40만 |
|---|
| 2026.07.21 | ₩41,408 | ₩42,186 | ₩40,804 | ₩41,287 | -0.29% | 40.9만 |
|---|
| 2026.07.20 | ₩41,461 | ₩42,025 | ₩41,287 | ₩41,783 | +0.78% | 54.7만 |
|---|
| 2026.07.17 | ₩43,634 | ₩43,849 | ₩41,287 | ₩41,676 | -4.49% | 39만 |
|---|
| 2026.07.16 | ₩41,622 | ₩43,393 | ₩41,502 | ₩43,259 | +3.93% | 61.5만 |
|---|
| 2026.07.15 | ₩41,542 | ₩42,239 | ₩41,193 | ₩41,381 | -0.39% | 55.4만 |
|---|
| 2026.07.14 | ₩41,193 | ₩42,266 | ₩41,193 | ₩41,475 | +0.68% | 68.9만 |
|---|
| 2026.07.13 | ₩40,992 | ₩41,971 | ₩40,254 | ₩41,757 | +1.87% | 108.2만 |
|---|
| 2026.07.10 | ₩43,648 | ₩45,579 | ₩43,634 | ₩45,365 | +3.93% | 103.4만 |
|---|
| 2026.07.09 | ₩43,272 | ₩43,715 | ₩42,374 | ₩43,648 | +0.87% | 60.9만 |
|---|
| 2026.07.08 | ₩43,688 | ₩44,520 | ₩43,594 | ₩43,715 | +0.06% | 56.6만 |
|---|
| 2026.07.07 | ₩44,251 | ₩45,070 | ₩43,084 | ₩43,567 | -1.55% | 61만 |
|---|
| 2026.07.06 | ₩44,640 | ₩44,936 | ₩41,703 | ₩43,380 | -2.82% | 98.9만 |
|---|
| 2026.07.02 | ₩44,144 | ₩47,618 | ₩43,795 | ₩44,708 | +1.28% | 137.3만 |
|---|
| 2026.07.01 | ₩42,387 | ₩43,286 | ₩41,381 | ₩41,582 | -1.90% | 86.3만 |
|---|
| 2026.06.30 | ₩42,655 | ₩42,695 | ₩41,247 | ₩41,850 | -1.89% | 56.5만 |
|---|
| 2026.06.29 | ₩44,091 | ₩44,265 | ₩41,582 | ₩42,561 | -3.47% | 87.4만 |
|---|
| 2026.06.26 | ₩44,560 | ₩45,164 | ₩42,615 | ₩43,903 | -1.48% | 133.1만 |
|---|
| 2026.06.25 | ₩44,882 | ₩45,968 | ₩44,345 | ₩44,547 | -0.75% | 50.5만 |
|---|
| 2026.06.24 | ₩46,424 | ₩47,444 | ₩44,962 | ₩45,056 | -2.95% | 43.5만 |
|---|
| 2026.06.23 | ₩45,888 | ₩47,363 | ₩45,620 | ₩46,344 | +0.99% | 49.2만 |
|---|
| 2026.06.22 | ₩48,557 | ₩49,496 | ₩45,418 | ₩45,432 | -6.44% | 46.1만 |
|---|
| 2026.06.18 | ₩49,603 | ₩50,247 | ₩48,074 | ₩48,678 | -1.87% | 61.5만 |
|---|
| 2026.06.17 | ₩48,276 | ₩49,429 | ₩47,015 | ₩49,375 | +2.28% | 50.8만 |
|---|
| 2026.06.16 | ₩49,067 | ₩49,630 | ₩48,262 | ₩48,369 | -1.42% | 31.9만 |
|---|
| 2026.06.15 | ₩49,161 | ₩49,375 | ₩48,450 | ₩49,027 | -0.27% | 31만 |
|---|
| 2026.06.12 | ₩49,577 | ₩49,885 | ₩49,147 | ₩49,550 | -0.05% | 22.5만 |
|---|
| 2026.06.11 | ₩49,684 | ₩50,502 | ₩49,174 | ₩49,577 | -0.22% | 32.3만 |
|---|
| 2026.06.10 | ₩50,328 | ₩51,253 | ₩49,644 | ₩49,778 | -1.09% | 33.9만 |
|---|
| 2026.06.09 | ₩48,276 | ₩50,046 | ₩48,048 | ₩49,885 | +3.33% | 33.4만 |
|---|
| 2026.06.08 | ₩48,517 | ₩49,147 | ₩47,873 | ₩47,967 | -1.13% | 23.9만 |
|---|
| 2026.06.05 | ₩46,988 | ₩49,738 | ₩46,652 | ₩48,973 | +4.22% | 42.6만 |
|---|
| 2026.06.04 | ₩48,799 | ₩49,295 | ₩46,237 | ₩46,585 | -4.54% | 33만 |
|---|
| 2026.06.03 | ₩47,712 | ₩48,463 | ₩47,471 | ₩48,195 | +1.01% | 34.6만 |
|---|
| 2026.06.02 | ₩49,443 | ₩49,764 | ₩47,672 | ₩47,712 | -3.50% | 33.7만 |
|---|
| 2026.06.01 | ₩49,147 | ₩50,006 | ₩48,893 | ₩49,603 | +0.93% | 28.6만 |
|---|
| 2026.05.29 | ₩49,697 | ₩50,502 | ₩49,214 | ₩49,617 | -0.16% | 40.7만 |
|---|
| 2026.05.28 | ₩49,188 | ₩50,153 | ₩48,772 | ₩49,952 | +1.55% | 31.6만 |
|---|
| 2026.05.27 | ₩47,887 | ₩49,577 | ₩47,659 | ₩49,349 | +3.05% | 30.1만 |
|---|
| 2026.05.26 | ₩47,270 | ₩48,128 | ₩46,907 | ₩47,806 | +1.14% | 31.9만 |
|---|
| 2026.05.22 | ₩47,135 | ₩47,471 | ₩46,840 | ₩47,323 | +0.40% | 25.3만 |
|---|
| 2026.05.21 | ₩47,015 | ₩47,578 | ₩46,277 | ₩47,471 | +0.97% | 26.1만 |
|---|
| 2026.05.20 | ₩46,304 | ₩47,323 | ₩45,928 | ₩47,310 | +2.17% | 36.8만 |
|---|
| 2026.05.19 | ₩47,202 | ₩47,766 | ₩46,518 | ₩46,545 | -1.39% | 27.9만 |
|---|
| 2026.05.18 | ₩46,143 | ₩47,860 | ₩46,143 | ₩47,283 | +2.47% | 34만 |
|---|
| 2026.05.15 | ₩46,532 | ₩48,128 | ₩45,995 | ₩46,143 | -0.84% | 35.4만 |
|---|
| 2026.05.14 | ₩46,827 | ₩47,229 | ₩46,478 | ₩46,974 | +0.32% | 27.5만 |
|---|
| 2026.05.13 | ₩46,035 | ₩47,041 | ₩45,593 | ₩46,693 | +1.43% | 28만 |
|---|
| 2026.05.12 | ₩46,787 | ₩47,296 | ₩46,304 | ₩46,384 | -0.86% | 28.9만 |
|---|
| 2026.05.11 | ₩47,041 | ₩47,055 | ₩45,915 | ₩46,344 | -1.48% | 39.9만 |
|---|
| 2026.05.08 | ₩47,283 | ₩47,645 | ₩46,116 | ₩47,135 | -0.31% | 20.1만 |
|---|
| 2026.05.07 | ₩46,626 | ₩47,887 | ₩46,170 | ₩47,162 | +1.15% | 28.2만 |
|---|
| 2026.05.06 | ₩47,109 | ₩47,618 | ₩46,827 | ₩46,894 | -0.46% | 24.5만 |
|---|
| 2026.05.05 | ₩46,545 | ₩47,377 | ₩46,103 | ₩46,840 | +0.63% | 28.5만 |
|---|
| 2026.05.04 | ₩45,378 | ₩46,612 | ₩45,311 | ₩46,585 | +2.66% | 20.4만 |
|---|
| 2026.05.01 | ₩46,035 | ₩46,398 | ₩45,472 | ₩45,754 | -0.61% | 16.1만 |
|---|
| 2026.04.30 | ₩45,056 | ₩46,143 | ₩44,976 | ₩45,901 | +1.88% | 18.9만 |
|---|
| 2026.04.29 | ₩45,727 | ₩45,928 | ₩44,815 | ₩45,271 | -1.00% | 24.2만 |
|---|
| 2026.04.28 | ₩46,384 | ₩47,444 | ₩46,250 | ₩46,290 | -0.20% | 21만 |
|---|
| 2026.04.27 | ₩45,794 | ₩46,505 | ₩45,620 | ₩45,968 | +0.38% | 27만 |
|---|
| 2026.04.24 | ₩45,271 | ₩45,901 | ₩45,097 | ₩45,875 | +1.33% | 19.9만 |
|---|
| 2026.04.23 | ₩44,506 | ₩45,620 | ₩44,399 | ₩45,418 | +2.05% | 20.5만 |
|---|
| 2026.04.22 | ₩44,144 | ₩45,056 | ₩44,091 | ₩44,479 | +0.76% | 21.1만 |
|---|
| 2026.04.21 | ₩45,325 | ₩45,338 | ₩43,970 | ₩44,171 | -2.55% | 23.3만 |
|---|
| 2026.04.20 | ₩45,982 | ₩46,035 | ₩45,378 | ₩45,432 | -1.20% | 17.5만 |
|---|
| 2026.04.17 | ₩45,405 | ₩46,183 | ₩45,150 | ₩46,022 | +1.36% | 21.8만 |
|---|
| 2026.04.16 | ₩45,338 | ₩46,049 | ₩45,244 | ₩45,311 | -0.06% | 18.4만 |
|---|
| 2026.04.15 | ₩45,848 | ₩46,022 | ₩45,378 | ₩45,432 | -0.91% | 16.1만 |
|---|
| 2026.04.14 | ₩46,290 | ₩46,612 | ₩45,861 | ₩45,928 | -0.78% | 22.3만 |
|---|
| 2026.04.13 | ₩46,532 | ₩46,733 | ₩45,633 | ₩46,424 | -0.23% | 24.2만 |
|---|
| 2026.04.10 | ₩47,524 | ₩47,524 | ₩46,478 | ₩46,559 | -2.03% | 19.7만 |
|---|
| 2026.04.09 | ₩46,009 | ₩47,712 | ₩44,708 | ₩47,524 | +3.29% | 21.8만 |
|---|
| 2026.04.08 | ₩45,807 | ₩46,679 | ₩45,499 | ₩46,451 | +1.41% | 24.8만 |
|---|
| 2026.04.07 | ₩45,700 | ₩45,955 | ₩45,244 | ₩45,338 | -0.79% | 16.5만 |
|---|
| 2026.04.06 | ₩45,043 | ₩45,875 | ₩44,895 | ₩45,781 | +1.64% | 15.1만 |
|---|
| 2026.04.02 | ₩45,164 | ₩45,821 | ₩44,708 | ₩45,271 | +0.24% | 24.6만 |
|---|
| 2026.04.01 | ₩45,016 | ₩45,606 | ₩44,453 | ₩45,392 | +0.83% | 20.4만 |
|---|
| 2026.03.31 | ₩45,794 | ₩45,901 | ₩44,439 | ₩45,137 | -1.44% | 20.4만 |
|---|
| 2026.03.30 | ₩44,614 | ₩45,553 | ₩44,399 | ₩45,338 | +1.62% | 17.8만 |
|---|
| 2026.03.27 | ₩44,520 | ₩45,231 | ₩44,412 | ₩44,614 | +0.21% | 17.7만 |
|---|
| 2026.03.26 | ₩44,681 | ₩45,526 | ₩44,493 | ₩44,667 | -0.03% | 15만 |
|---|
| 2026.03.25 | ₩45,338 | ₩45,338 | ₩44,399 | ₩44,761 | -1.27% | 17.3만 |
|---|
| 2026.03.24 | ₩45,338 | ₩45,794 | ₩44,278 | ₩45,217 | -0.27% | 28.1만 |
|---|
| 2026.03.23 | ₩47,337 | ₩47,337 | ₩45,579 | ₩45,620 | -3.63% | 24.4만 |
|---|
| 2026.03.20 | ₩46,572 | ₩46,572 | ₩45,566 | ₩45,727 | -1.81% | 50.7만 |
|---|
| 2026.03.19 | ₩46,076 | ₩46,666 | ₩45,767 | ₩46,357 | +0.61% | 20.8만 |
|---|
| 2026.03.18 | ₩46,049 | ₩46,559 | ₩45,499 | ₩46,076 | +0.06% | 24.7만 |
|---|
| 2026.03.17 | ₩46,720 | ₩47,149 | ₩45,486 | ₩46,411 | -0.66% | 20.6만 |
|---|
| 2026.03.16 | ₩48,182 | ₩49,214 | ₩46,612 | ₩46,626 | -3.23% | 39.2만 |
|---|
| 2026.03.13 | ₩46,679 | ₩48,007 | ₩46,438 | ₩47,927 | +2.67% | 45.1만 |
|---|
| 2026.03.12 | ₩45,834 | ₩47,417 | ₩45,123 | ₩45,942 | +0.23% | 40.5만 |
|---|
| 2026.03.11 | ₩46,612 | ₩47,028 | ₩46,035 | ₩46,210 | -0.86% | 37.4만 |
|---|
| 2026.03.10 | ₩46,746 | ₩47,752 | ₩46,264 | ₩47,243 | +1.06% | 23.2만 |
|---|
| 2026.03.09 | ₩47,270 | ₩47,900 | ₩45,003 | ₩47,538 | +0.57% | 23.6만 |
|---|
| 2026.03.06 | ₩47,270 | ₩47,887 | ₩46,800 | ₩47,873 | +1.28% | 22.1만 |
|---|
| 2026.03.05 | ₩49,818 | ₩49,818 | ₩47,873 | ₩47,913 | -3.82% | 29.4만 |
|---|
| 2026.03.04 | ₩50,261 | ₩50,972 | ₩49,308 | ₩49,966 | -0.59% | 19.8만 |
|---|
| 2026.03.03 | ₩48,852 | ₩50,274 | ₩48,463 | ₩50,207 | +2.77% | 22.1만 |
|---|
| 2026.03.02 | ₩48,477 | ₩49,885 | ₩47,860 | ₩49,496 | +2.10% | 24.5만 |
|---|
| 2026.02.27 | ₩49,724 | ₩49,872 | ₩48,517 | ₩48,758 | -1.94% | 25.1만 |
|---|
| 2026.02.26 | ₩50,221 | ₩50,542 | ₩49,697 | ₩49,805 | -0.83% | 22.5만 |
|---|
| 2026.02.25 | ₩50,516 | ₩50,516 | ₩48,772 | ₩49,979 | -1.06% | 19.2만 |
|---|
| 2026.02.24 | ₩50,086 | ₩50,784 | ₩49,469 | ₩50,610 | +1.04% | 21.4만 |
|---|
| 2026.02.23 | ₩49,389 | ₩50,475 | ₩48,973 | ₩50,086 | +1.41% | 21.3만 |
|---|
| 2026.02.20 | ₩49,161 | ₩49,818 | ₩48,343 | ₩49,644 | +0.98% | 44.5만 |
|---|
| 2026.02.19 | ₩49,241 | ₩49,778 | ₩48,960 | ₩49,040 | -0.41% | 24.8만 |
|---|
| 2026.02.18 | ₩49,188 | ₩49,858 | ₩48,557 | ₩49,456 | +0.55% | 25.8만 |
|---|
| 2026.02.17 | ₩48,973 | ₩49,295 | ₩48,423 | ₩49,188 | +0.44% | 23.1만 |
|---|
| 2026.02.13 | ₩48,369 | ₩49,027 | ₩47,337 | ₩48,758 | +0.80% | 29만 |
|---|
| 2026.02.12 | ₩47,618 | ₩48,544 | ₩46,693 | ₩48,088 | +0.99% | 32.3만 |
|---|
| 2026.02.11 | ₩47,377 | ₩47,685 | ₩46,961 | ₩47,484 | +0.23% | 14.6만 |
|---|
| 2026.02.10 | ₩47,109 | ₩47,900 | ₩46,612 | ₩47,457 | +0.74% | 19만 |
|---|
| 2026.02.09 | ₩47,350 | ₩47,511 | ₩46,572 | ₩47,135 | -0.45% | 16.9만 |
|---|
| 2026.02.06 | ₩47,135 | ₩47,605 | ₩46,545 | ₩47,350 | +0.46% | 21.8만 |
|---|
| 2026.02.05 | ₩47,793 | ₩48,101 | ₩47,015 | ₩47,243 | -1.15% | 24.6만 |
|---|
| 2026.02.04 | ₩46,948 | ₩48,410 | ₩46,639 | ₩47,565 | +1.31% | 53.3만 |
|---|
| 2026.02.03 | ₩46,143 | ₩46,934 | ₩45,982 | ₩46,518 | +0.81% | 24.7만 |
|---|
| 2026.02.02 | ₩45,888 | ₩46,478 | ₩45,593 | ₩46,317 | +0.94% | 27.6만 |
|---|
| 2026.01.30 | ₩45,539 | ₩45,995 | ₩45,003 | ₩45,714 | +0.38% | 39만 |
|---|
| 2026.01.29 | ₩44,372 | ₩46,116 | ₩44,023 | ₩45,606 | +2.78% | 38.7만 |
|---|
| 2026.01.28 | ₩44,734 | ₩44,962 | ₩44,131 | ₩44,479 | -0.57% | 22.7만 |
|---|
| 2026.01.27 | ₩44,721 | ₩44,962 | ₩44,278 | ₩44,801 | +0.18% | 16.1만 |
|---|
| 2026.01.26 | ₩45,231 | ₩45,257 | ₩44,386 | ₩44,949 | -0.62% | 20.7만 |
|---|
| 2026.01.23 | ₩44,909 | ₩45,311 | ₩44,587 | ₩45,257 | +0.78% | 17.6만 |
|---|
| 2026.01.22 | ₩45,432 | ₩45,915 | ₩44,708 | ₩45,083 | -0.77% | 37만 |
|---|
| 2026.01.21 | ₩44,909 | ₩45,486 | ₩44,251 | ₩45,486 | +1.28% | 27.8만 |
|---|
| 2026.01.20 | ₩45,016 | ₩45,606 | ₩44,319 | ₩44,936 | -0.18% | 30.8만 |
|---|
| 2026.01.16 | ₩44,573 | ₩45,311 | ₩44,211 | ₩45,311 | +1.66% | 25.7만 |
|---|
| 2026.01.15 | ₩44,815 | ₩45,123 | ₩44,345 | ₩44,734 | -0.18% | 18.1만 |
|---|
| 2026.01.14 | ₩44,077 | ₩45,043 | ₩44,077 | ₩44,922 | +1.92% | 28.5만 |
|---|
| 2026.01.13 | ₩44,091 | ₩44,305 | ₩43,728 | ₩44,171 | +0.18% | 17.1만 |
|---|
| 2026.01.12 | ₩44,332 | ₩44,506 | ₩43,862 | ₩44,198 | -0.30% | 26.1만 |
|---|
| 2026.01.09 | ₩44,211 | ₩44,815 | ₩43,822 | ₩44,399 | +0.42% | 27.8만 |
|---|
| 2026.01.08 | ₩42,655 | ₩44,332 | ₩42,628 | ₩44,184 | +3.58% | 30.9만 |
|---|
| 2026.01.07 | ₩43,219 | ₩43,339 | ₩42,602 | ₩42,924 | -0.68% | 26.6만 |
|---|
| 2026.01.06 | ₩42,414 | ₩43,205 | ₩42,186 | ₩43,084 | +1.58% | 35.2만 |
|---|
| 2026.01.05 | ₩42,387 | ₩42,870 | ₩41,864 | ₩42,655 | +0.63% | 47.7만 |
|---|
| 2026.01.02 | ₩42,749 | ₩42,749 | ₩42,146 | ₩42,467 | -0.66% | 41.6만 |
|---|
| 2025.12.31 | ₩42,991 | ₩43,272 | ₩42,682 | ₩42,776 | -0.50% | 23.5만 |
|---|
| 2025.12.30 | ₩42,977 | ₩43,326 | ₩42,722 | ₩43,178 | +0.47% | 26.2만 |
|---|
| 2025.12.29 | ₩43,353 | ₩43,715 | ₩43,058 | ₩43,178 | -0.40% | 28.5만 |
|---|
| 2025.12.26 | ₩43,138 | ₩43,541 | ₩42,669 | ₩43,353 | +0.50% | 28.8만 |
|---|
| 2025.12.24 | ₩42,655 | ₩43,286 | ₩42,535 | ₩43,259 | +1.42% | 21.7만 |
|---|
| 2025.12.23 | ₩43,219 | ₩43,219 | ₩42,548 | ₩42,722 | -1.15% | 43.6만 |
|---|
| 2025.12.22 | ₩43,353 | ₩43,795 | ₩42,602 | ₩43,232 | -0.28% | 35.2만 |
|---|
| 2025.12.19 | ₩43,500 | ₩43,903 | ₩43,232 | ₩43,353 | -0.34% | 48.2만 |
|---|
| 2025.12.18 | ₩43,500 | ₩44,023 | ₩43,259 | ₩43,675 | +0.40% | 35만 |
|---|
| 2025.12.17 | ₩44,345 | ₩44,694 | ₩43,634 | ₩43,755 | -1.33% | 35.9만 |
|---|
| 2025.12.16 | ₩45,646 | ₩45,646 | ₩44,077 | ₩44,600 | -2.29% | 46.4만 |
|---|
| 2025.12.15 | ₩45,579 | ₩45,727 | ₩44,547 | ₩45,486 | -0.21% | 45.3만 |
|---|
| 2025.12.12 | ₩46,264 | ₩46,867 | ₩44,868 | ₩45,405 | -1.86% | 36.3만 |
|---|
| 2025.12.11 | ₩47,940 | ₩48,168 | ₩46,760 | ₩46,894 | -2.18% | 42.3만 |
|---|
| 2025.12.10 | ₩46,424 | ₩47,954 | ₩46,210 | ₩47,659 | +2.66% | 36.8만 |
|---|
| 2025.12.09 | ₩45,579 | ₩46,384 | ₩45,378 | ₩46,277 | +1.53% | 31.8만 |
|---|
| 2025.12.08 | ₩44,587 | ₩45,740 | ₩44,292 | ₩45,512 | +2.08% | 52.4만 |
|---|
| 2025.12.05 | ₩46,143 | ₩46,143 | ₩43,353 | ₩44,600 | -3.34% | 39.5만 |
|---|
| 2025.12.04 | ₩47,055 | ₩47,350 | ₩46,465 | ₩46,599 | -0.97% | 21.9만 |
|---|
| 2025.12.03 | ₩47,135 | ₩48,128 | ₩47,028 | ₩47,149 | +0.03% | 30.1만 |
|---|
| 2025.12.02 | ₩47,028 | ₩47,229 | ₩46,183 | ₩47,082 | +0.11% | 45.7만 |
|---|
| 2025.12.01 | ₩45,660 | ₩47,618 | ₩45,486 | ₩47,162 | +3.29% | 45.8만 |
|---|
| 2025.11.28 | ₩46,103 | ₩46,103 | ₩45,177 | ₩45,687 | -0.90% | 27.8만 |
|---|
| 2025.11.26 | ₩45,606 | ₩46,424 | ₩45,579 | ₩46,223 | +1.35% | 34.2만 |
|---|
| 2025.11.25 | ₩45,177 | ₩46,116 | ₩45,177 | ₩45,794 | +1.37% | 70.7만 |
|---|
| 2025.11.24 | ₩45,982 | ₩46,103 | ₩44,332 | ₩44,842 | -2.48% | 58.1만 |
|---|
| 2025.11.21 | ₩45,097 | ₩46,840 | ₩44,949 | ₩45,982 | +1.96% | 74.4만 |
|---|
| 2025.11.20 | ₩44,560 | ₩45,137 | ₩44,211 | ₩44,989 | +0.96% | 144만 |
|---|
| 2025.11.19 | ₩45,003 | ₩45,257 | ₩44,412 | ₩44,466 | -1.19% | 22.3만 |
|---|
| 2025.11.18 | ₩43,836 | ₩45,217 | ₩43,728 | ₩45,003 | +2.66% | 25.4만 |
|---|
| 2025.11.17 | ₩44,453 | ₩44,815 | ₩43,634 | ₩43,675 | -1.75% | 25.6만 |
|---|
| 2025.11.14 | ₩44,184 | ₩44,734 | ₩43,353 | ₩44,453 | +0.61% | 25.9만 |
|---|
| 2025.11.13 | ₩44,225 | ₩44,426 | ₩43,433 | ₩43,997 | -0.52% | 28.8만 |
|---|
| 2025.11.12 | ₩45,016 | ₩45,378 | ₩43,916 | ₩44,050 | -2.15% | 21.3만 |
|---|
| 2025.11.11 | ₩44,278 | ₩45,284 | ₩43,970 | ₩45,123 | +1.91% | 53.9만 |
|---|
| 2025.11.10 | ₩44,131 | ₩44,560 | ₩43,876 | ₩44,010 | -0.27% | 37.9만 |
|---|
| 2025.11.07 | ₩44,117 | ₩44,922 | ₩43,849 | ₩44,144 | +0.06% | 40.9만 |
|---|
| 2025.11.06 | ₩44,600 | ₩44,868 | ₩43,809 | ₩43,849 | -1.68% | 126만 |
|---|
| 2025.11.05 | ₩44,560 | ₩45,405 | ₩44,506 | ₩44,936 | +0.84% | 22.6만 |
|---|
| 2025.11.04 | ₩44,842 | ₩45,231 | ₩44,265 | ₩44,654 | -0.42% | 25.3만 |
|---|
| 2025.11.03 | ₩45,365 | ₩45,512 | ₩44,198 | ₩44,640 | -1.60% | 35.2만 |
|---|
| 2025.10.31 | ₩44,640 | ₩46,411 | ₩44,640 | ₩45,968 | +2.97% | 37.4만 |
|---|
| 2025.10.30 | ₩43,567 | ₩45,593 | ₩43,460 | ₩45,097 | +3.51% | 57.7만 |
|---|
| 2025.10.29 | ₩45,029 | ₩45,043 | ₩43,205 | ₩43,554 | -3.28% | 30.4만 |
|---|
| 2025.10.28 | ₩46,693 | ₩46,693 | ₩45,231 | ₩45,271 | -3.05% | 22.8만 |
|---|
| 2025.10.27 | ₩48,208 | ₩48,262 | ₩46,371 | ₩46,693 | -3.14% | 31.4만 |
|---|
| 2025.10.24 | ₩48,557 | ₩48,557 | ₩47,605 | ₩48,101 | -0.94% | 19.7만 |
|---|
| 2025.10.23 | ₩48,530 | ₩49,241 | ₩47,846 | ₩48,463 | -0.14% | 23.1만 |
|---|
| 2025.10.22 | ₩49,027 | ₩49,027 | ₩48,396 | ₩48,665 | -0.74% | 26.6만 |
|---|
| 2025.10.21 | ₩49,121 | ₩49,161 | ₩48,477 | ₩48,960 | -0.33% | 18.8만 |
|---|
| 2025.10.20 | ₩48,665 | ₩49,308 | ₩48,517 | ₩48,852 | +0.39% | 18.7만 |
|---|
| 2025.10.17 | ₩49,255 | ₩49,563 | ₩48,369 | ₩48,517 | -1.50% | 17.1만 |
|---|
| 2025.10.16 | ₩48,343 | ₩49,429 | ₩48,343 | ₩49,027 | +1.42% | 21.1만 |
|---|
| 2025.10.15 | ₩48,356 | ₩48,504 | ₩48,141 | ₩48,329 | -0.06% | 20.7만 |
|---|
| 2025.10.14 | ₩48,504 | ₩48,732 | ₩47,833 | ₩48,410 | -0.19% | 23.2만 |
|---|
| 2025.10.13 | ₩49,697 | ₩49,845 | ₩48,437 | ₩48,557 | -2.29% | 26.3만 |
|---|
| 2025.10.10 | ₩50,355 | ₩50,542 | ₩49,711 | ₩49,805 | -1.09% | 16.5만 |
|---|