시장 데이터를 불러오는 중
전체 종목
NB Bancorp, Inc. - Common Stock 과거 주가
NB Bancorp, Inc. - Common Stock · NBBK · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NB Bancorp, Inc. - Common Stock · NBBK · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,217 | ₩30,217 | ₩29,635 | ₩29,641 | -1.91% | 18만 |
| 2026.10.08 | ₩29,829 | ₩30,284 | ₩29,702 | ₩30,217 | +1.30% | 19.8만 |
| 2026.10.07 | ₩29,655 | ₩30,030 | ₩29,588 | ₩29,842 | +0.63% | 16.1만 |
| 2026.10.06 | ₩30,204 | ₩30,325 | ₩29,909 | ₩30,097 | -0.35% | 19.2만 |
| 2026.10.05 | ₩30,191 | ₩30,405 | ₩29,842 | ₩30,030 | -0.53% | 21.8만 |
| 2026.10.02 | ₩30,191 | ₩30,512 | ₩29,882 | ₩30,244 | +0.18% | 22.2만 |
| 2026.10.01 | ₩29,507 | ₩29,849 | ₩29,078 | ₩29,842 | +1.14% | 42.7만 |
| 2026.09.30 | ₩29,842 | ₩29,936 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,641 |
| -0.67% |
| 27만 |
| 2026.09.29 | ₩30,231 | ₩30,345 | ₩29,541 | ₩29,842 | -1.29% | 36.2만 |
|---|
| 2026.09.28 | ₩30,110 | ₩30,405 | ₩29,923 | ₩30,231 | +0.40% | 28.8만 |
|---|
| 2026.09.25 | ₩30,204 | ₩30,439 | ₩30,050 | ₩30,284 | +0.27% | 24.1만 |
|---|
| 2026.09.24 | ₩30,110 | ₩30,372 | ₩29,802 | ₩30,150 | +0.13% | 20.2만 |
|---|
| 2026.09.23 | ₩30,485 | ₩30,552 | ₩29,916 | ₩30,003 | -1.58% | 22.4만 |
|---|
| 2026.09.22 | ₩30,619 | ₩30,820 | ₩30,284 | ₩30,526 | -0.31% | 22.2만 |
|---|
| 2026.09.21 | ₩30,566 | ₩30,847 | ₩30,351 | ₩30,472 | -0.31% | 29.1만 |
|---|
| 2026.09.18 | ₩30,231 | ₩30,552 | ₩29,896 | ₩30,526 | +0.98% | 53만 |
|---|
| 2026.09.17 | ₩30,968 | ₩31,042 | ₩30,311 | ₩30,365 | -1.95% | 26.5만 |
|---|
| 2026.09.16 | ₩30,485 | ₩30,646 | ₩30,030 | ₩30,459 | -0.09% | 26.7만 |
|---|
| 2026.09.15 | ₩30,526 | ₩30,720 | ₩30,258 | ₩30,606 | +0.26% | 21.6만 |
|---|
| 2026.09.14 | ₩30,405 | ₩31,155 | ₩30,405 | ₩30,673 | +0.88% | 26.5만 |
|---|
| 2026.09.11 | ₩31,155 | ₩31,155 | ₩30,298 | ₩30,539 | -1.98% | 17.9만 |
|---|
| 2026.09.10 | ₩30,526 | ₩30,794 | ₩30,247 | ₩30,640 | +0.37% | 20.1만 |
|---|
| 2026.09.09 | ₩30,579 | ₩30,861 | ₩30,405 | ₩30,660 | +0.26% | 30.2만 |
|---|
| 2026.09.08 | ₩30,887 | ₩31,032 | ₩30,519 | ₩30,814 | -0.24% | 30.6만 |
|---|
| 2026.09.04 | ₩30,539 | ₩31,102 | ₩30,539 | ₩31,035 | +1.62% | 25.1만 |
|---|
| 2026.09.03 | ₩30,485 | ₩30,780 | ₩30,412 | ₩30,780 | +0.97% | 22.7만 |
|---|
| 2026.09.02 | ₩29,655 | ₩30,552 | ₩29,628 | ₩30,284 | +2.12% | 30.2만 |
|---|
| 2026.09.01 | ₩29,775 | ₩30,003 | ₩29,454 | ₩29,534 | -0.81% | 37.2만 |
|---|
| 2026.08.31 | ₩30,057 | ₩30,083 | ₩29,641 | ₩29,923 | -0.45% | 21.7만 |
|---|
| 2026.08.28 | ₩30,016 | ₩30,485 | ₩28,581 | ₩30,097 | +0.27% | 25.1만 |
|---|
| 2026.08.27 | ₩29,789 | ₩30,063 | ₩29,226 | ₩29,963 | +0.58% | 29.2만 |
|---|
| 2026.08.26 | ₩30,003 | ₩30,171 | ₩29,681 | ₩29,882 | -0.40% | 19.1만 |
|---|
| 2026.08.25 | ₩30,164 | ₩30,191 | ₩29,842 | ₩30,057 | -0.36% | 24.5만 |
|---|
| 2026.08.24 | ₩29,521 | ₩30,258 | ₩29,427 | ₩30,164 | +2.18% | 26.1만 |
|---|
| 2026.08.21 | ₩29,588 | ₩29,929 | ₩29,145 | ₩29,454 | -0.45% | 38.8만 |
|---|
| 2026.08.20 | ₩29,119 | ₩29,547 | ₩28,851 | ₩29,454 | +1.15% | 41.8만 |
|---|
| 2026.08.19 | ₩30,351 | ₩30,432 | ₩29,313 | ₩29,346 | -3.31% | 44.4만 |
|---|
| 2026.08.18 | ₩30,713 | ₩30,820 | ₩30,311 | ₩30,472 | -0.79% | 44.9만 |
|---|
| 2026.08.17 | ₩30,673 | ₩30,820 | ₩30,526 | ₩30,700 | +0.09% | 40.9만 |
|---|
| 2026.08.14 | ₩30,646 | ₩30,847 | ₩30,646 | ₩30,794 | +0.48% | 20.9만 |
|---|
| 2026.08.13 | ₩30,780 | ₩31,088 | ₩30,485 | ₩30,673 | -0.35% | 27.9만 |
|---|
| 2026.08.12 | ₩31,222 | ₩31,222 | ₩30,405 | ₩30,619 | -1.93% | 29.5만 |
|---|
| 2026.08.11 | ₩30,325 | ₩30,526 | ₩30,244 | ₩30,485 | +0.53% | 30.1만 |
|---|
| 2026.08.10 | ₩30,083 | ₩30,392 | ₩29,849 | ₩30,258 | +0.58% | 30만 |
|---|
| 2026.08.07 | ₩30,392 | ₩30,546 | ₩30,010 | ₩30,258 | -0.44% | 22만 |
|---|
| 2026.08.06 | ₩31,088 | ₩31,276 | ₩30,418 | ₩30,485 | -1.94% | 35.3만 |
|---|
| 2026.08.05 | ₩31,276 | ₩31,276 | ₩30,740 | ₩30,928 | -1.11% | 39.1만 |
|---|
| 2026.08.04 | ₩30,995 | ₩31,383 | ₩30,767 | ₩31,249 | +0.82% | 45.6만 |
|---|
| 2026.08.03 | ₩31,155 | ₩31,450 | ₩30,733 | ₩30,981 | -0.56% | 39.8만 |
|---|
| 2026.07.31 | ₩30,418 | ₩30,834 | ₩30,167 | ₩30,834 | +1.37% | 37.2만 |
|---|
| 2026.07.30 | ₩30,351 | ₩30,807 | ₩30,070 | ₩30,472 | +0.40% | 36만 |
|---|
| 2026.07.29 | ₩30,887 | ₩31,189 | ₩30,311 | ₩30,365 | -1.69% | 34.7만 |
|---|
| 2026.07.28 | ₩30,057 | ₩31,155 | ₩30,030 | ₩30,887 | +2.76% | 63.3만 |
|---|
| 2026.07.27 | ₩30,150 | ₩30,305 | ₩29,722 | ₩30,057 | -0.31% | 40.7만 |
|---|
| 2026.07.24 | ₩30,057 | ₩30,238 | ₩29,722 | ₩30,057 | 0.00% | 53.9만 |
|---|
| 2026.07.23 | ₩29,601 | ₩30,472 | ₩29,233 | ₩29,869 | +0.91% | 93.4만 |
|---|
| 2026.07.22 | ₩28,154 | ₩28,274 | ₩27,732 | ₩28,261 | +0.38% | 38.3만 |
|---|
| 2026.07.21 | ₩27,966 | ₩28,281 | ₩27,725 | ₩28,194 | +0.81% | 29.1만 |
|---|
| 2026.07.20 | ₩28,475 | ₩28,516 | ₩27,953 | ₩28,114 | -1.27% | 21.1만 |
|---|
| 2026.07.17 | ₩28,703 | ₩28,944 | ₩28,368 | ₩28,516 | -0.65% | 27.1만 |
|---|
| 2026.07.16 | ₩28,395 | ₩29,186 | ₩28,268 | ₩28,998 | +2.12% | 24.9만 |
|---|
| 2026.07.15 | ₩28,020 | ₩28,489 | ₩28,020 | ₩28,341 | +1.15% | 17만 |
|---|
| 2026.07.14 | ₩28,154 | ₩28,349 | ₩27,939 | ₩27,980 | -0.62% | 17.9만 |
|---|
| 2026.07.13 | ₩28,140 | ₩28,408 | ₩28,060 | ₩28,167 | +0.10% | 20.9만 |
|---|
| 2026.07.10 | ₩28,154 | ₩28,341 | ₩27,785 | ₩28,167 | +0.05% | 12.7만 |
|---|
| 2026.07.09 | ₩27,484 | ₩28,154 | ₩27,271 | ₩28,154 | +2.44% | 23.5만 |
|---|
| 2026.07.08 | ₩27,765 | ₩27,919 | ₩27,189 | ₩27,336 | -1.54% | 25만 |
|---|
| 2026.07.07 | ₩28,301 | ₩28,415 | ₩27,939 | ₩27,939 | -1.28% | 18.6만 |
|---|
| 2026.07.06 | ₩28,234 | ₩28,864 | ₩28,114 | ₩28,181 | -0.19% | 23.9만 |
|---|
| 2026.07.02 | ₩29,052 | ₩29,400 | ₩28,234 | ₩28,328 | -2.49% | 18.1만 |
|---|
| 2026.07.01 | ₩28,328 | ₩29,011 | ₩28,181 | ₩28,971 | +2.27% | 18만 |
|---|
| 2026.06.30 | ₩28,382 | ₩28,475 | ₩27,551 | ₩28,315 | -0.24% | 26.4만 |
|---|
| 2026.06.29 | ₩28,516 | ₩28,516 | ₩28,006 | ₩28,395 | -0.42% | 29.7만 |
|---|
| 2026.06.26 | ₩28,435 | ₩28,650 | ₩28,140 | ₩28,542 | +0.38% | 101만 |
|---|
| 2026.06.25 | ₩28,073 | ₩28,388 | ₩27,980 | ₩28,315 | +0.86% | 19.4만 |
|---|
| 2026.06.24 | ₩27,725 | ₩28,375 | ₩27,725 | ₩28,154 | +1.55% | 29만 |
|---|
| 2026.06.23 | ₩27,256 | ₩27,819 | ₩27,135 | ₩27,765 | +1.87% | 32.5만 |
|---|
| 2026.06.22 | ₩26,988 | ₩27,444 | ₩26,988 | ₩27,202 | +0.79% | 25.1만 |
|---|
| 2026.06.18 | ₩27,283 | ₩27,310 | ₩26,975 | ₩26,975 | -1.13% | 36.4만 |
|---|
| 2026.06.17 | ₩27,269 | ₩27,551 | ₩26,707 | ₩27,015 | -0.93% | 31.8만 |
|---|
| 2026.06.16 | ₩27,417 | ₩27,645 | ₩27,055 | ₩27,336 | -0.29% | 17.1만 |
|---|
| 2026.06.15 | ₩27,725 | ₩27,819 | ₩27,109 | ₩27,162 | -2.03% | 17.9만 |
|---|
| 2026.06.12 | ₩27,551 | ₩27,792 | ₩27,336 | ₩27,631 | +0.29% | 17.8만 |
|---|
| 2026.06.11 | ₩27,631 | ₩27,698 | ₩27,042 | ₩27,390 | -0.87% | 25.5만 |
|---|
| 2026.06.10 | ₩27,323 | ₩27,645 | ₩27,182 | ₩27,484 | +0.59% | 14.6만 |
|---|
| 2026.06.09 | ₩26,988 | ₩27,578 | ₩26,988 | ₩27,149 | +0.60% | 23만 |
|---|
| 2026.06.08 | ₩26,774 | ₩27,017 | ₩26,613 | ₩26,854 | +0.30% | 12.7만 |
|---|
| 2026.06.05 | ₩26,666 | ₩27,055 | ₩26,613 | ₩26,707 | +0.15% | 20.7만 |
|---|
| 2026.06.04 | ₩26,331 | ₩26,814 | ₩26,331 | ₩26,680 | +1.32% | 15.2만 |
|---|
| 2026.06.03 | ₩26,747 | ₩26,747 | ₩25,929 | ₩25,943 | -3.01% | 21.2만 |
|---|
| 2026.06.02 | ₩26,291 | ₩26,921 | ₩26,238 | ₩26,827 | +2.04% | 22.7만 |
|---|
| 2026.06.01 | ₩26,653 | ₩26,653 | ₩26,090 | ₩26,385 | -1.01% | 14.2만 |
|---|
| 2026.05.29 | ₩26,693 | ₩26,948 | ₩26,666 | ₩26,841 | +0.55% | 16.9만 |
|---|
| 2026.05.28 | ₩26,774 | ₩26,841 | ₩26,425 | ₩26,760 | -0.05% | 15.6만 |
|---|
| 2026.05.27 | ₩27,202 | ₩27,336 | ₩26,720 | ₩26,894 | -1.13% | 16.8만 |
|---|
| 2026.05.26 | ₩26,586 | ₩27,129 | ₩26,532 | ₩27,122 | +2.02% | 22.8만 |
|---|
| 2026.05.22 | ₩26,707 | ₩26,800 | ₩26,447 | ₩26,506 | -0.75% | 19.8만 |
|---|
| 2026.05.21 | ₩26,532 | ₩26,774 | ₩26,278 | ₩26,640 | +0.40% | 25.7만 |
|---|
| 2026.05.20 | ₩26,157 | ₩26,733 | ₩26,130 | ₩26,599 | +1.69% | 17.5만 |
|---|
| 2026.05.19 | ₩26,090 | ₩26,238 | ₩25,882 | ₩26,157 | +0.26% | 16.9만 |
|---|
| 2026.05.18 | ₩25,769 | ₩26,137 | ₩25,755 | ₩26,090 | +1.25% | 16.8만 |
|---|
| 2026.05.15 | ₩26,211 | ₩26,238 | ₩25,614 | ₩25,688 | -1.99% | 21.7만 |
|---|
| 2026.05.14 | ₩26,425 | ₩26,787 | ₩26,284 | ₩26,291 | -0.51% | 24.5만 |
|---|
| 2026.05.13 | ₩26,613 | ₩26,774 | ₩26,278 | ₩26,425 | -0.70% | 26.2만 |
|---|
| 2026.05.12 | ₩26,894 | ₩26,975 | ₩26,398 | ₩26,881 | -0.05% | 33.3만 |
|---|
| 2026.05.11 | ₩27,028 | ₩27,122 | ₩26,814 | ₩26,948 | -0.30% | 29.6만 |
|---|
| 2026.05.08 | ₩27,243 | ₩27,403 | ₩26,834 | ₩26,961 | -1.03% | 27.8만 |
|---|
| 2026.05.07 | ₩27,457 | ₩27,752 | ₩27,162 | ₩27,229 | -0.83% | 30.2만 |
|---|
| 2026.05.06 | ₩27,055 | ₩27,591 | ₩26,968 | ₩27,444 | +1.44% | 54.7만 |
|---|
| 2026.05.05 | ₩26,640 | ₩27,068 | ₩26,599 | ₩27,001 | +1.36% | 22.4만 |
|---|
| 2026.05.04 | ₩26,465 | ₩27,015 | ₩26,305 | ₩26,599 | +0.51% | 37.3만 |
|---|
| 2026.05.01 | ₩26,318 | ₩26,841 | ₩26,130 | ₩26,707 | +1.48% | 35.9만 |
|---|
| 2026.04.30 | ₩26,050 | ₩26,640 | ₩26,050 | ₩26,305 | +0.98% | 39.4만 |
|---|
| 2026.04.29 | ₩26,532 | ₩26,666 | ₩26,077 | ₩26,211 | -1.21% | 39.7만 |
|---|
| 2026.04.28 | ₩27,028 | ₩27,202 | ₩26,439 | ₩26,774 | -0.94% | 35.4만 |
|---|
| 2026.04.27 | ₩26,345 | ₩26,881 | ₩26,331 | ₩26,626 | +1.07% | 68.6만 |
|---|
| 2026.04.24 | ₩25,300 | ₩26,586 | ₩25,152 | ₩26,559 | +4.98% | 116.7만 |
|---|
| 2026.04.23 | ₩24,831 | ₩26,680 | ₩24,804 | ₩25,675 | +3.40% | 105.3만 |
|---|
| 2026.04.22 | ₩28,971 | ₩29,172 | ₩28,596 | ₩28,743 | -0.79% | 28.8만 |
|---|
| 2026.04.21 | ₩29,708 | ₩30,124 | ₩28,831 | ₩28,924 | -2.64% | 33.8만 |
|---|
| 2026.04.20 | ₩30,110 | ₩30,271 | ₩29,762 | ₩29,815 | -0.98% | 21.5만 |
|---|
| 2026.04.17 | ₩30,258 | ₩30,633 | ₩29,990 | ₩30,150 | -0.35% | 42.9만 |
|---|
| 2026.04.16 | ₩29,990 | ₩30,191 | ₩29,722 | ₩29,815 | -0.58% | 15.5만 |
|---|
| 2026.04.15 | ₩30,204 | ₩30,231 | ₩29,842 | ₩30,070 | -0.44% | 17.2만 |
|---|
| 2026.04.14 | ₩29,882 | ₩30,338 | ₩29,628 | ₩30,231 | +1.17% | 27.5만 |
|---|
| 2026.04.13 | ₩29,789 | ₩30,043 | ₩29,675 | ₩29,949 | +0.54% | 31.1만 |
|---|
| 2026.04.10 | ₩30,284 | ₩30,485 | ₩29,815 | ₩30,016 | -0.88% | 21.2만 |
|---|
| 2026.04.09 | ₩29,655 | ₩30,405 | ₩29,326 | ₩30,338 | +2.30% | 33.4만 |
|---|
| 2026.04.08 | ₩29,735 | ₩30,137 | ₩29,641 | ₩29,735 | 0.00% | 26.3만 |
|---|
| 2026.04.07 | ₩29,119 | ₩29,413 | ₩29,011 | ₩29,279 | +0.55% | 17.9만 |
|---|
| 2026.04.06 | ₩28,958 | ₩29,333 | ₩28,864 | ₩29,253 | +1.02% | 13.5만 |
|---|
| 2026.04.02 | ₩28,475 | ₩28,971 | ₩28,187 | ₩28,958 | +1.69% | 15.8만 |
|---|
| 2026.04.01 | ₩28,234 | ₩28,784 | ₩27,832 | ₩28,475 | +0.85% | 23.8만 |
|---|
| 2026.03.31 | ₩28,114 | ₩28,382 | ₩27,805 | ₩28,234 | +0.43% | 25.1만 |
|---|
| 2026.03.30 | ₩27,537 | ₩27,785 | ₩27,371 | ₩27,712 | +0.63% | 18만 |
|---|
| 2026.03.27 | ₩27,604 | ₩27,618 | ₩27,149 | ₩27,336 | -0.97% | 21.3만 |
|---|
| 2026.03.26 | ₩27,524 | ₩27,939 | ₩27,524 | ₩27,859 | +1.22% | 20.9만 |
|---|
| 2026.03.25 | ₩28,047 | ₩28,248 | ₩27,551 | ₩27,738 | -1.10% | 20.5만 |
|---|
| 2026.03.24 | ₩27,524 | ₩27,926 | ₩27,484 | ₩27,765 | +0.88% | 16.5만 |
|---|
| 2026.03.23 | ₩28,033 | ₩28,475 | ₩27,712 | ₩27,725 | -1.10% | 23.2만 |
|---|
| 2026.03.20 | ₩27,752 | ₩27,866 | ₩27,162 | ₩27,417 | -1.21% | 56.8만 |
|---|
| 2026.03.19 | ₩26,867 | ₩27,712 | ₩26,787 | ₩27,604 | +2.74% | 21.3만 |
|---|
| 2026.03.18 | ₩27,497 | ₩27,584 | ₩26,934 | ₩26,975 | -1.90% | 27.4만 |
|---|
| 2026.03.17 | ₩28,221 | ₩28,422 | ₩27,658 | ₩27,752 | -1.66% | 18만 |
|---|
| 2026.03.16 | ₩28,154 | ₩28,516 | ₩27,953 | ₩28,087 | -0.24% | 26만 |
|---|
| 2026.03.13 | ₩28,382 | ₩28,382 | ₩27,832 | ₩27,899 | -1.70% | 14.5만 |
|---|
| 2026.03.12 | ₩27,551 | ₩28,321 | ₩27,350 | ₩28,248 | +2.53% | 26.8만 |
|---|
| 2026.03.11 | ₩28,207 | ₩28,402 | ₩27,473 | ₩28,033 | -0.62% | 27.3만 |
|---|
| 2026.03.10 | ₩28,047 | ₩28,998 | ₩28,047 | ₩28,489 | +1.58% | 41.9만 |
|---|
| 2026.03.09 | ₩27,792 | ₩28,341 | ₩26,934 | ₩28,020 | +0.82% | 54.8만 |
|---|
| 2026.03.06 | ₩27,752 | ₩28,194 | ₩27,524 | ₩28,181 | +1.55% | 39.6만 |
|---|
| 2026.03.05 | ₩28,583 | ₩28,764 | ₩28,073 | ₩28,422 | -0.56% | 43.3만 |
|---|
| 2026.03.04 | ₩29,186 | ₩29,534 | ₩28,831 | ₩28,931 | -0.87% | 31.6만 |
|---|
| 2026.03.03 | ₩28,382 | ₩29,145 | ₩28,194 | ₩28,931 | +1.94% | 29.7만 |
|---|
| 2026.03.02 | ₩28,181 | ₩29,306 | ₩27,752 | ₩28,904 | +2.57% | 32.7만 |
|---|
| 2026.02.27 | ₩29,400 | ₩29,876 | ₩28,408 | ₩28,596 | -2.73% | 88.4만 |
|---|
| 2026.02.26 | ₩29,789 | ₩30,314 | ₩29,306 | ₩29,762 | -0.09% | 25.6만 |
|---|
| 2026.02.25 | ₩29,293 | ₩29,815 | ₩29,159 | ₩29,789 | +1.69% | 26.2만 |
|---|
| 2026.02.24 | ₩28,663 | ₩29,179 | ₩28,408 | ₩29,145 | +1.68% | 30.9만 |
|---|
| 2026.02.23 | ₩29,641 | ₩29,752 | ₩28,248 | ₩28,690 | -3.21% | 34.8만 |
|---|
| 2026.02.20 | ₩29,279 | ₩29,829 | ₩29,078 | ₩29,681 | +1.37% | 49.2만 |
|---|
| 2026.02.19 | ₩29,186 | ₩29,480 | ₩28,851 | ₩29,226 | +0.14% | 42.6만 |
|---|
| 2026.02.18 | ₩29,789 | ₩30,150 | ₩29,186 | ₩29,266 | -1.75% | 25.3만 |
|---|
| 2026.02.17 | ₩29,722 | ₩30,338 | ₩29,565 | ₩29,856 | +0.45% | 20만 |
|---|
| 2026.02.13 | ₩29,065 | ₩29,748 | ₩28,770 | ₩29,641 | +1.98% | 22.5만 |
|---|
| 2026.02.12 | ₩29,266 | ₩29,507 | ₩28,730 | ₩28,971 | -1.01% | 29.8만 |
|---|
| 2026.02.11 | ₩29,507 | ₩29,641 | ₩28,274 | ₩28,944 | -1.91% | 40.5만 |
|---|
| 2026.02.10 | ₩29,480 | ₩29,896 | ₩29,226 | ₩29,387 | -0.32% | 30.2만 |
|---|
| 2026.02.09 | ₩30,003 | ₩30,244 | ₩29,467 | ₩29,480 | -1.74% | 32.3만 |
|---|
| 2026.02.06 | ₩30,030 | ₩30,157 | ₩29,892 | ₩29,976 | -0.18% | 28.7만 |
|---|
| 2026.02.05 | ₩29,842 | ₩30,043 | ₩29,628 | ₩29,722 | -0.40% | 35.9만 |
|---|
| 2026.02.04 | ₩29,574 | ₩30,043 | ₩29,534 | ₩29,923 | +1.18% | 48.2만 |
|---|
| 2026.02.03 | ₩29,668 | ₩30,418 | ₩29,172 | ₩29,360 | -1.04% | 44.6만 |
|---|
| 2026.02.02 | ₩29,199 | ₩29,896 | ₩28,730 | ₩29,547 | +1.19% | 39.1만 |
|---|
| 2026.01.30 | ₩28,596 | ₩29,266 | ₩28,542 | ₩29,105 | +1.78% | 55.8만 |
|---|
| 2026.01.29 | ₩28,368 | ₩28,971 | ₩28,348 | ₩28,743 | +1.32% | 47.9만 |
|---|
| 2026.01.28 | ₩28,221 | ₩29,186 | ₩28,127 | ₩28,288 | +0.24% | 110.5만 |
|---|
| 2026.01.27 | ₩27,578 | ₩28,221 | ₩27,424 | ₩28,154 | +2.09% | 44.1만 |
|---|
| 2026.01.26 | ₩27,243 | ₩27,725 | ₩26,981 | ₩27,537 | +1.08% | 31.4만 |
|---|
| 2026.01.23 | ₩27,805 | ₩28,529 | ₩27,296 | ₩27,336 | -1.69% | 43.2만 |
|---|
| 2026.01.22 | ₩27,444 | ₩28,006 | ₩27,444 | ₩27,685 | +0.88% | 27.1만 |
|---|
| 2026.01.21 | ₩26,291 | ₩27,444 | ₩26,291 | ₩27,430 | +4.33% | 30.8만 |
|---|
| 2026.01.20 | ₩26,117 | ₩26,372 | ₩26,117 | ₩26,264 | +0.56% | 15.7만 |
|---|
| 2026.01.16 | ₩26,975 | ₩27,095 | ₩26,191 | ₩26,452 | -1.94% | 57.8만 |
|---|
| 2026.01.15 | ₩26,707 | ₩27,209 | ₩26,707 | ₩27,082 | +1.40% | 18.4만 |
|---|
| 2026.01.14 | ₩26,492 | ₩26,774 | ₩26,298 | ₩26,747 | +0.96% | 15.4만 |
|---|
| 2026.01.13 | ₩26,613 | ₩26,700 | ₩26,345 | ₩26,492 | -0.45% | 14만 |
|---|
| 2026.01.12 | ₩26,532 | ₩26,693 | ₩26,278 | ₩26,626 | +0.35% | 13.3만 |
|---|
| 2026.01.09 | ₩26,800 | ₩26,987 | ₩26,398 | ₩26,640 | -0.60% | 17.9만 |
|---|
| 2026.01.08 | ₩26,224 | ₩27,122 | ₩26,224 | ₩26,787 | +2.15% | 21.8만 |
|---|
| 2026.01.07 | ₩26,733 | ₩26,814 | ₩26,251 | ₩26,412 | -1.20% | 16.5만 |
|---|
| 2026.01.06 | ₩26,599 | ₩26,814 | ₩26,398 | ₩26,747 | +0.55% | 17.8만 |
|---|
| 2026.01.05 | ₩26,144 | ₩27,048 | ₩26,144 | ₩26,733 | +2.26% | 32.4만 |
|---|
| 2026.01.02 | ₩26,613 | ₩27,511 | ₩25,956 | ₩26,171 | -1.66% | 19.8만 |
|---|
| 2025.12.31 | ₩26,881 | ₩26,961 | ₩26,459 | ₩26,559 | -1.20% | 12.7만 |
|---|
| 2025.12.30 | ₩27,310 | ₩27,738 | ₩26,814 | ₩26,827 | -1.77% | 14.5만 |
|---|
| 2025.12.29 | ₩27,618 | ₩27,997 | ₩27,202 | ₩27,323 | -1.07% | 15.8만 |
|---|
| 2025.12.26 | ₩27,805 | ₩27,926 | ₩27,524 | ₩27,604 | -0.72% | 9.6만 |
|---|
| 2025.12.24 | ₩27,886 | ₩27,980 | ₩27,678 | ₩27,859 | -0.10% | 9.8만 |
|---|
| 2025.12.23 | ₩27,939 | ₩28,301 | ₩27,899 | ₩27,913 | -0.10% | 14.5만 |
|---|
| 2025.12.22 | ₩28,301 | ₩28,690 | ₩28,020 | ₩28,047 | -0.90% | 18만 |
|---|
| 2025.12.19 | ₩28,529 | ₩28,713 | ₩27,765 | ₩28,328 | -0.70% | 72.5만 |
|---|
| 2025.12.18 | ₩28,542 | ₩28,911 | ₩28,382 | ₩28,663 | +0.42% | 25만 |
|---|
| 2025.12.17 | ₩28,274 | ₩28,516 | ₩28,198 | ₩28,422 | +0.52% | 16.4만 |
|---|
| 2025.12.16 | ₩28,154 | ₩28,462 | ₩27,792 | ₩28,274 | +0.43% | 19.8만 |
|---|
| 2025.12.15 | ₩28,462 | ₩28,462 | ₩27,913 | ₩28,154 | -1.08% | 20.5만 |
|---|
| 2025.12.12 | ₩28,221 | ₩28,328 | ₩28,040 | ₩28,221 | 0.00% | 19.6만 |
|---|
| 2025.12.11 | ₩28,006 | ₩28,382 | ₩27,980 | ₩28,006 | 0.00% | 26.1만 |
|---|
| 2025.12.10 | ₩27,604 | ₩28,127 | ₩27,544 | ₩28,020 | +1.50% | 29.2만 |
|---|
| 2025.12.09 | ₩27,296 | ₩27,779 | ₩27,296 | ₩27,591 | +1.08% | 20.8만 |
|---|
| 2025.12.08 | ₩27,122 | ₩27,645 | ₩26,948 | ₩27,336 | +0.79% | 30만 |
|---|
| 2025.12.05 | ₩26,881 | ₩27,196 | ₩26,854 | ₩27,109 | +0.85% | 13.9만 |
|---|
| 2025.12.04 | ₩27,095 | ₩27,269 | ₩26,334 | ₩27,001 | -0.35% | 19.4만 |
|---|
| 2025.12.03 | ₩26,707 | ₩27,269 | ₩26,707 | ₩27,229 | +1.96% | 22.4만 |
|---|
| 2025.12.02 | ₩26,747 | ₩27,015 | ₩26,666 | ₩26,707 | -0.15% | 24.5만 |
|---|
| 2025.12.01 | ₩26,090 | ₩26,700 | ₩25,822 | ₩26,693 | +2.31% | 20.3만 |
|---|
| 2025.11.28 | ₩26,626 | ₩26,626 | ₩26,185 | ₩26,251 | -1.41% | 10.8만 |
|---|
| 2025.11.26 | ₩26,358 | ₩26,760 | ₩26,197 | ₩26,492 | +0.51% | 20.9만 |
|---|
| 2025.11.25 | ₩26,050 | ₩26,760 | ₩26,050 | ₩26,532 | +1.85% | 29.9만 |
|---|
| 2025.11.24 | ₩25,996 | ₩26,050 | ₩25,675 | ₩25,889 | -0.41% | 29.4만 |
|---|
| 2025.11.21 | ₩25,099 | ₩26,305 | ₩25,099 | ₩25,996 | +3.58% | 42.2만 |
|---|
| 2025.11.20 | ₩24,857 | ₩25,661 | ₩24,810 | ₩25,125 | +1.08% | 42.4만 |
|---|
| 2025.11.19 | ₩25,233 | ₩25,420 | ₩24,268 | ₩24,469 | -3.03% | 41만 |
|---|
| 2025.11.18 | ₩25,179 | ₩25,554 | ₩24,851 | ₩25,259 | +0.32% | 53.8만 |
|---|
| 2025.11.17 | ₩25,501 | ₩27,645 | ₩25,112 | ₩25,313 | -0.74% | 126.4만 |
|---|
| 2025.11.14 | ₩25,313 | ₩25,983 | ₩25,085 | ₩25,849 | +2.12% | 91.5만 |
|---|
| 2025.11.13 | ₩24,884 | ₩26,016 | ₩24,884 | ₩25,487 | +2.42% | 68.5만 |
|---|
| 2025.11.12 | ₩24,777 | ₩25,085 | ₩24,676 | ₩24,723 | -0.22% | 16.8만 |
|---|
| 2025.11.11 | ₩24,536 | ₩24,817 | ₩24,449 | ₩24,804 | +1.09% | 24만 |
|---|
| 2025.11.10 | ₩24,817 | ₩25,058 | ₩24,442 | ₩24,549 | -1.08% | 27.3만 |
|---|
| 2025.11.07 | ₩24,388 | ₩24,857 | ₩24,000 | ₩24,817 | +1.76% | 35.8만 |
|---|
| 2025.11.06 | ₩24,375 | ₩24,603 | ₩24,187 | ₩24,375 | 0.00% | 19.2만 |
|---|
| 2025.11.05 | ₩23,772 | ₩24,489 | ₩23,772 | ₩24,455 | +2.87% | 25.3만 |
|---|
| 2025.11.04 | ₩23,678 | ₩23,913 | ₩23,504 | ₩23,852 | +0.74% | 27.8만 |
|---|
| 2025.11.03 | ₩23,812 | ₩24,051 | ₩22,995 | ₩23,772 | -0.17% | 36.1만 |
|---|
| 2025.10.31 | ₩24,281 | ₩24,498 | ₩23,960 | ₩24,214 | -0.28% | 23.7만 |
|---|
| 2025.10.30 | ₩24,013 | ₩24,375 | ₩23,826 | ₩24,281 | +1.12% | 14.8만 |
|---|
| 2025.10.29 | ₩24,120 | ₩24,697 | ₩23,911 | ₩23,946 | -0.72% | 34.6만 |
|---|
| 2025.10.28 | ₩24,120 | ₩24,308 | ₩23,611 | ₩24,201 | +0.33% | 27만 |
|---|
| 2025.10.27 | ₩24,187 | ₩24,670 | ₩23,893 | ₩24,174 | -0.06% | 24만 |
|---|
| 2025.10.24 | ₩24,710 | ₩24,743 | ₩23,826 | ₩23,933 | -3.15% | 15.6만 |
|---|
| 2025.10.23 | ₩24,308 | ₩25,353 | ₩24,214 | ₩24,482 | +0.72% | 34.2만 |
|---|
| 2025.10.22 | ₩23,946 | ₩24,187 | ₩23,832 | ₩23,986 | +0.17% | 15.8만 |
|---|
| 2025.10.21 | ₩23,839 | ₩23,986 | ₩23,115 | ₩23,826 | -0.06% | 18.4만 |
|---|
| 2025.10.20 | ₩23,343 | ₩23,960 | ₩23,176 | ₩23,919 | +2.47% | 20.2만 |
|---|
| 2025.10.17 | ₩22,981 | ₩23,303 | ₩22,921 | ₩23,209 | +0.99% | 24.1만 |
|---|
| 2025.10.16 | ₩23,504 | ₩23,504 | ₩22,673 | ₩22,874 | -2.68% | 29.5만 |
|---|
| 2025.10.15 | ₩23,973 | ₩23,980 | ₩23,370 | ₩23,558 | -1.73% | 17.2만 |
|---|
| 2025.10.14 | ₩22,914 | ₩23,946 | ₩22,914 | ₩23,906 | +4.33% | 16만 |
|---|
| 2025.10.13 | ₩22,888 | ₩23,142 | ₩22,559 | ₩23,115 | +1.00% | 16.3만 |
|---|
| 2025.10.10 | ₩23,263 | ₩23,551 | ₩22,579 | ₩22,606 | -2.82% | 17.2만 |
|---|