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 | ₩30,241 | ₩30,241 | ₩29,658 | ₩29,664 | -1.91% | 18만 |
| 2026.10.08 | ₩29,852 | ₩30,308 | ₩29,725 | ₩30,241 | +1.30% | 19.8만 |
| 2026.10.07 | ₩29,678 | ₩30,053 | ₩29,611 | ₩29,866 | +0.63% | 16.1만 |
| 2026.10.06 | ₩30,228 | ₩30,348 | ₩29,933 | ₩30,120 | -0.35% | 19.2만 |
| 2026.10.05 | ₩30,214 | ₩30,429 | ₩29,866 | ₩30,053 | -0.53% | 21.8만 |
| 2026.10.02 | ₩30,214 | ₩30,536 | ₩29,906 | ₩30,268 | +0.18% | 22.2만 |
| 2026.10.01 | ₩29,530 | ₩29,872 | ₩29,101 | ₩29,866 | +1.14% | 42.7만 |
| 2026.09.30 | ₩29,866 | ₩29,960 | ₩29,544 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,664 |
| -0.67% |
| 27만 |
| 2026.09.29 | ₩30,255 | ₩30,369 | ₩29,564 | ₩29,866 | -1.29% | 36.2만 |
|---|
| 2026.09.28 | ₩30,134 | ₩30,429 | ₩29,946 | ₩30,255 | +0.40% | 28.8만 |
|---|
| 2026.09.25 | ₩30,228 | ₩30,462 | ₩30,073 | ₩30,308 | +0.27% | 24.1만 |
|---|
| 2026.09.24 | ₩30,134 | ₩30,395 | ₩29,825 | ₩30,174 | +0.13% | 20.2만 |
|---|
| 2026.09.23 | ₩30,509 | ₩30,576 | ₩29,939 | ₩30,027 | -1.58% | 22.4만 |
|---|
| 2026.09.22 | ₩30,643 | ₩30,845 | ₩30,308 | ₩30,550 | -0.31% | 22.2만 |
|---|
| 2026.09.21 | ₩30,590 | ₩30,871 | ₩30,375 | ₩30,496 | -0.31% | 29.1만 |
|---|
| 2026.09.18 | ₩30,255 | ₩30,576 | ₩29,919 | ₩30,550 | +0.98% | 53만 |
|---|
| 2026.09.17 | ₩30,992 | ₩31,066 | ₩30,335 | ₩30,389 | -1.95% | 26.5만 |
|---|
| 2026.09.16 | ₩30,509 | ₩30,670 | ₩30,053 | ₩30,483 | -0.09% | 26.7만 |
|---|
| 2026.09.15 | ₩30,550 | ₩30,744 | ₩30,281 | ₩30,630 | +0.26% | 21.6만 |
|---|
| 2026.09.14 | ₩30,429 | ₩31,180 | ₩30,429 | ₩30,697 | +0.88% | 26.5만 |
|---|
| 2026.09.11 | ₩31,180 | ₩31,180 | ₩30,322 | ₩30,563 | -1.98% | 17.9만 |
|---|
| 2026.09.10 | ₩30,550 | ₩30,818 | ₩30,271 | ₩30,664 | +0.37% | 20.1만 |
|---|
| 2026.09.09 | ₩30,603 | ₩30,885 | ₩30,429 | ₩30,684 | +0.26% | 30.2만 |
|---|
| 2026.09.08 | ₩30,912 | ₩31,057 | ₩30,543 | ₩30,838 | -0.24% | 30.6만 |
|---|
| 2026.09.04 | ₩30,563 | ₩31,126 | ₩30,563 | ₩31,059 | +1.62% | 25.1만 |
|---|
| 2026.09.03 | ₩30,509 | ₩30,804 | ₩30,436 | ₩30,804 | +0.97% | 22.7만 |
|---|
| 2026.09.02 | ₩29,678 | ₩30,576 | ₩29,651 | ₩30,308 | +2.12% | 30.2만 |
|---|
| 2026.09.01 | ₩29,799 | ₩30,027 | ₩29,477 | ₩29,557 | -0.81% | 37.2만 |
|---|
| 2026.08.31 | ₩30,080 | ₩30,107 | ₩29,664 | ₩29,946 | -0.45% | 21.7만 |
|---|
| 2026.08.28 | ₩30,040 | ₩30,509 | ₩28,604 | ₩30,120 | +0.27% | 25.1만 |
|---|
| 2026.08.27 | ₩29,812 | ₩30,087 | ₩29,249 | ₩29,986 | +0.58% | 29.2만 |
|---|
| 2026.08.26 | ₩30,027 | ₩30,194 | ₩29,705 | ₩29,906 | -0.40% | 19.1만 |
|---|
| 2026.08.25 | ₩30,187 | ₩30,214 | ₩29,866 | ₩30,080 | -0.36% | 24.5만 |
|---|
| 2026.08.24 | ₩29,544 | ₩30,281 | ₩29,450 | ₩30,187 | +2.18% | 26.1만 |
|---|
| 2026.08.21 | ₩29,611 | ₩29,953 | ₩29,168 | ₩29,477 | -0.45% | 38.8만 |
|---|
| 2026.08.20 | ₩29,141 | ₩29,571 | ₩28,873 | ₩29,477 | +1.15% | 41.8만 |
|---|
| 2026.08.19 | ₩30,375 | ₩30,456 | ₩29,336 | ₩29,369 | -3.31% | 44.4만 |
|---|
| 2026.08.18 | ₩30,737 | ₩30,845 | ₩30,335 | ₩30,496 | -0.79% | 44.9만 |
|---|
| 2026.08.17 | ₩30,697 | ₩30,845 | ₩30,550 | ₩30,724 | +0.09% | 40.9만 |
|---|
| 2026.08.14 | ₩30,670 | ₩30,871 | ₩30,670 | ₩30,818 | +0.48% | 20.9만 |
|---|
| 2026.08.13 | ₩30,804 | ₩31,113 | ₩30,509 | ₩30,697 | -0.35% | 27.9만 |
|---|
| 2026.08.12 | ₩31,247 | ₩31,247 | ₩30,429 | ₩30,643 | -1.93% | 29.5만 |
|---|
| 2026.08.11 | ₩30,348 | ₩30,550 | ₩30,268 | ₩30,509 | +0.53% | 30.1만 |
|---|
| 2026.08.10 | ₩30,107 | ₩30,415 | ₩29,872 | ₩30,281 | +0.58% | 30만 |
|---|
| 2026.08.07 | ₩30,415 | ₩30,570 | ₩30,033 | ₩30,281 | -0.44% | 22만 |
|---|
| 2026.08.06 | ₩31,113 | ₩31,301 | ₩30,442 | ₩30,509 | -1.94% | 35.3만 |
|---|
| 2026.08.05 | ₩31,301 | ₩31,301 | ₩30,764 | ₩30,952 | -1.11% | 39.1만 |
|---|
| 2026.08.04 | ₩31,019 | ₩31,408 | ₩30,791 | ₩31,274 | +0.82% | 45.6만 |
|---|
| 2026.08.03 | ₩31,180 | ₩31,475 | ₩30,757 | ₩31,006 | -0.56% | 39.8만 |
|---|
| 2026.07.31 | ₩30,442 | ₩30,858 | ₩30,190 | ₩30,858 | +1.37% | 37.2만 |
|---|
| 2026.07.30 | ₩30,375 | ₩30,831 | ₩30,094 | ₩30,496 | +0.40% | 36만 |
|---|
| 2026.07.29 | ₩30,912 | ₩31,213 | ₩30,335 | ₩30,389 | -1.69% | 34.7만 |
|---|
| 2026.07.28 | ₩30,080 | ₩31,180 | ₩30,053 | ₩30,912 | +2.76% | 63.3만 |
|---|
| 2026.07.27 | ₩30,174 | ₩30,328 | ₩29,745 | ₩30,080 | -0.31% | 40.7만 |
|---|
| 2026.07.24 | ₩30,080 | ₩30,261 | ₩29,745 | ₩30,080 | 0.00% | 53.9만 |
|---|
| 2026.07.23 | ₩29,624 | ₩30,496 | ₩29,255 | ₩29,892 | +0.91% | 93.4만 |
|---|
| 2026.07.22 | ₩28,176 | ₩28,297 | ₩27,753 | ₩28,283 | +0.38% | 38.3만 |
|---|
| 2026.07.21 | ₩27,988 | ₩28,303 | ₩27,747 | ₩28,216 | +0.81% | 29.1만 |
|---|
| 2026.07.20 | ₩28,498 | ₩28,538 | ₩27,975 | ₩28,136 | -1.27% | 21.1만 |
|---|
| 2026.07.17 | ₩28,726 | ₩28,967 | ₩28,390 | ₩28,538 | -0.65% | 27.1만 |
|---|
| 2026.07.16 | ₩28,417 | ₩29,209 | ₩28,290 | ₩29,021 | +2.12% | 24.9만 |
|---|
| 2026.07.15 | ₩28,042 | ₩28,511 | ₩28,042 | ₩28,364 | +1.15% | 17만 |
|---|
| 2026.07.14 | ₩28,176 | ₩28,372 | ₩27,961 | ₩28,002 | -0.62% | 17.9만 |
|---|
| 2026.07.13 | ₩28,162 | ₩28,431 | ₩28,082 | ₩28,189 | +0.10% | 20.9만 |
|---|
| 2026.07.10 | ₩28,176 | ₩28,364 | ₩27,807 | ₩28,189 | +0.05% | 12.7만 |
|---|
| 2026.07.09 | ₩27,505 | ₩28,176 | ₩27,292 | ₩28,176 | +2.44% | 23.5만 |
|---|
| 2026.07.08 | ₩27,787 | ₩27,941 | ₩27,210 | ₩27,358 | -1.54% | 25만 |
|---|
| 2026.07.07 | ₩28,323 | ₩28,437 | ₩27,961 | ₩27,961 | -1.28% | 18.6만 |
|---|
| 2026.07.06 | ₩28,256 | ₩28,887 | ₩28,136 | ₩28,203 | -0.19% | 23.9만 |
|---|
| 2026.07.02 | ₩29,074 | ₩29,423 | ₩28,256 | ₩28,350 | -2.49% | 18.1만 |
|---|
| 2026.07.01 | ₩28,350 | ₩29,034 | ₩28,203 | ₩28,994 | +2.27% | 18만 |
|---|
| 2026.06.30 | ₩28,404 | ₩28,498 | ₩27,572 | ₩28,337 | -0.24% | 26.4만 |
|---|
| 2026.06.29 | ₩28,538 | ₩28,538 | ₩28,028 | ₩28,417 | -0.42% | 29.7만 |
|---|
| 2026.06.26 | ₩28,458 | ₩28,672 | ₩28,162 | ₩28,565 | +0.38% | 101만 |
|---|
| 2026.06.25 | ₩28,095 | ₩28,411 | ₩28,002 | ₩28,337 | +0.86% | 19.4만 |
|---|
| 2026.06.24 | ₩27,747 | ₩28,397 | ₩27,747 | ₩28,176 | +1.55% | 29만 |
|---|
| 2026.06.23 | ₩27,277 | ₩27,841 | ₩27,157 | ₩27,787 | +1.87% | 32.5만 |
|---|
| 2026.06.22 | ₩27,009 | ₩27,465 | ₩27,009 | ₩27,224 | +0.79% | 25.1만 |
|---|
| 2026.06.18 | ₩27,304 | ₩27,331 | ₩26,996 | ₩26,996 | -1.13% | 36.4만 |
|---|
| 2026.06.17 | ₩27,291 | ₩27,572 | ₩26,728 | ₩27,036 | -0.93% | 31.8만 |
|---|
| 2026.06.16 | ₩27,438 | ₩27,666 | ₩27,076 | ₩27,358 | -0.29% | 17.1만 |
|---|
| 2026.06.15 | ₩27,747 | ₩27,841 | ₩27,130 | ₩27,183 | -2.03% | 17.9만 |
|---|
| 2026.06.12 | ₩27,572 | ₩27,814 | ₩27,358 | ₩27,653 | +0.29% | 17.8만 |
|---|
| 2026.06.11 | ₩27,653 | ₩27,720 | ₩27,063 | ₩27,411 | -0.87% | 25.5만 |
|---|
| 2026.06.10 | ₩27,344 | ₩27,666 | ₩27,204 | ₩27,505 | +0.59% | 14.6만 |
|---|
| 2026.06.09 | ₩27,009 | ₩27,599 | ₩27,009 | ₩27,170 | +0.60% | 23만 |
|---|
| 2026.06.08 | ₩26,795 | ₩27,039 | ₩26,634 | ₩26,875 | +0.30% | 12.7만 |
|---|
| 2026.06.05 | ₩26,687 | ₩27,076 | ₩26,634 | ₩26,728 | +0.15% | 20.7만 |
|---|
| 2026.06.04 | ₩26,352 | ₩26,835 | ₩26,352 | ₩26,701 | +1.32% | 15.2만 |
|---|
| 2026.06.03 | ₩26,768 | ₩26,768 | ₩25,950 | ₩25,963 | -3.01% | 21.2만 |
|---|
| 2026.06.02 | ₩26,312 | ₩26,942 | ₩26,258 | ₩26,848 | +2.04% | 22.7만 |
|---|
| 2026.06.01 | ₩26,674 | ₩26,674 | ₩26,111 | ₩26,406 | -1.01% | 14.2만 |
|---|
| 2026.05.29 | ₩26,714 | ₩26,969 | ₩26,687 | ₩26,862 | +0.55% | 16.9만 |
|---|
| 2026.05.28 | ₩26,795 | ₩26,862 | ₩26,446 | ₩26,781 | -0.05% | 15.6만 |
|---|
| 2026.05.27 | ₩27,224 | ₩27,358 | ₩26,741 | ₩26,915 | -1.13% | 16.8만 |
|---|
| 2026.05.26 | ₩26,607 | ₩27,150 | ₩26,553 | ₩27,143 | +2.02% | 22.8만 |
|---|
| 2026.05.22 | ₩26,728 | ₩26,821 | ₩26,467 | ₩26,526 | -0.75% | 19.8만 |
|---|
| 2026.05.21 | ₩26,553 | ₩26,795 | ₩26,298 | ₩26,660 | +0.40% | 25.7만 |
|---|
| 2026.05.20 | ₩26,178 | ₩26,754 | ₩26,151 | ₩26,620 | +1.69% | 17.5만 |
|---|
| 2026.05.19 | ₩26,111 | ₩26,258 | ₩25,903 | ₩26,178 | +0.26% | 16.9만 |
|---|
| 2026.05.18 | ₩25,789 | ₩26,158 | ₩25,775 | ₩26,111 | +1.25% | 16.8만 |
|---|
| 2026.05.15 | ₩26,231 | ₩26,258 | ₩25,635 | ₩25,708 | -1.99% | 21.7만 |
|---|
| 2026.05.14 | ₩26,446 | ₩26,808 | ₩26,305 | ₩26,312 | -0.51% | 24.5만 |
|---|
| 2026.05.13 | ₩26,634 | ₩26,795 | ₩26,298 | ₩26,446 | -0.70% | 26.2만 |
|---|
| 2026.05.12 | ₩26,915 | ₩26,996 | ₩26,419 | ₩26,902 | -0.05% | 33.3만 |
|---|
| 2026.05.11 | ₩27,049 | ₩27,143 | ₩26,835 | ₩26,969 | -0.30% | 29.6만 |
|---|
| 2026.05.08 | ₩27,264 | ₩27,425 | ₩26,855 | ₩26,982 | -1.03% | 27.8만 |
|---|
| 2026.05.07 | ₩27,479 | ₩27,774 | ₩27,183 | ₩27,251 | -0.83% | 30.2만 |
|---|
| 2026.05.06 | ₩27,076 | ₩27,613 | ₩26,989 | ₩27,465 | +1.44% | 54.7만 |
|---|
| 2026.05.05 | ₩26,660 | ₩27,090 | ₩26,620 | ₩27,023 | +1.36% | 22.4만 |
|---|
| 2026.05.04 | ₩26,486 | ₩27,036 | ₩26,325 | ₩26,620 | +0.51% | 37.3만 |
|---|
| 2026.05.01 | ₩26,339 | ₩26,862 | ₩26,151 | ₩26,728 | +1.48% | 35.9만 |
|---|
| 2026.04.30 | ₩26,070 | ₩26,660 | ₩26,070 | ₩26,325 | +0.98% | 39.4만 |
|---|
| 2026.04.29 | ₩26,553 | ₩26,687 | ₩26,097 | ₩26,231 | -1.21% | 39.7만 |
|---|
| 2026.04.28 | ₩27,049 | ₩27,224 | ₩26,459 | ₩26,795 | -0.94% | 35.4만 |
|---|
| 2026.04.27 | ₩26,365 | ₩26,902 | ₩26,352 | ₩26,647 | +1.07% | 68.6만 |
|---|
| 2026.04.24 | ₩25,319 | ₩26,607 | ₩25,172 | ₩26,580 | +4.98% | 116.7만 |
|---|
| 2026.04.23 | ₩24,850 | ₩26,701 | ₩24,823 | ₩25,695 | +3.40% | 105.3만 |
|---|
| 2026.04.22 | ₩28,994 | ₩29,195 | ₩28,618 | ₩28,766 | -0.79% | 28.8만 |
|---|
| 2026.04.21 | ₩29,732 | ₩30,147 | ₩28,853 | ₩28,947 | -2.64% | 33.8만 |
|---|
| 2026.04.20 | ₩30,134 | ₩30,295 | ₩29,785 | ₩29,839 | -0.98% | 21.5만 |
|---|
| 2026.04.17 | ₩30,281 | ₩30,657 | ₩30,013 | ₩30,174 | -0.35% | 42.9만 |
|---|
| 2026.04.16 | ₩30,013 | ₩30,214 | ₩29,745 | ₩29,839 | -0.58% | 15.5만 |
|---|
| 2026.04.15 | ₩30,228 | ₩30,255 | ₩29,866 | ₩30,094 | -0.44% | 17.2만 |
|---|
| 2026.04.14 | ₩29,906 | ₩30,362 | ₩29,651 | ₩30,255 | +1.17% | 27.5만 |
|---|
| 2026.04.13 | ₩29,812 | ₩30,067 | ₩29,698 | ₩29,973 | +0.54% | 31.1만 |
|---|
| 2026.04.10 | ₩30,308 | ₩30,509 | ₩29,839 | ₩30,040 | -0.88% | 21.2만 |
|---|
| 2026.04.09 | ₩29,678 | ₩30,429 | ₩29,349 | ₩30,362 | +2.30% | 33.4만 |
|---|
| 2026.04.08 | ₩29,758 | ₩30,161 | ₩29,664 | ₩29,758 | 0.00% | 26.3만 |
|---|
| 2026.04.07 | ₩29,141 | ₩29,436 | ₩29,034 | ₩29,302 | +0.55% | 17.9만 |
|---|
| 2026.04.06 | ₩28,981 | ₩29,356 | ₩28,887 | ₩29,276 | +1.02% | 13.5만 |
|---|
| 2026.04.02 | ₩28,498 | ₩28,994 | ₩28,209 | ₩28,981 | +1.69% | 15.8만 |
|---|
| 2026.04.01 | ₩28,256 | ₩28,806 | ₩27,854 | ₩28,498 | +0.85% | 23.8만 |
|---|
| 2026.03.31 | ₩28,136 | ₩28,404 | ₩27,827 | ₩28,256 | +0.43% | 25.1만 |
|---|
| 2026.03.30 | ₩27,559 | ₩27,807 | ₩27,393 | ₩27,733 | +0.63% | 18만 |
|---|
| 2026.03.27 | ₩27,626 | ₩27,639 | ₩27,170 | ₩27,358 | -0.97% | 21.3만 |
|---|
| 2026.03.26 | ₩27,546 | ₩27,961 | ₩27,546 | ₩27,881 | +1.22% | 20.9만 |
|---|
| 2026.03.25 | ₩28,069 | ₩28,270 | ₩27,572 | ₩27,760 | -1.10% | 20.5만 |
|---|
| 2026.03.24 | ₩27,546 | ₩27,948 | ₩27,505 | ₩27,787 | +0.88% | 16.5만 |
|---|
| 2026.03.23 | ₩28,055 | ₩28,498 | ₩27,733 | ₩27,747 | -1.10% | 23.2만 |
|---|
| 2026.03.20 | ₩27,774 | ₩27,888 | ₩27,183 | ₩27,438 | -1.21% | 56.8만 |
|---|
| 2026.03.19 | ₩26,888 | ₩27,733 | ₩26,808 | ₩27,626 | +2.74% | 21.3만 |
|---|
| 2026.03.18 | ₩27,519 | ₩27,606 | ₩26,956 | ₩26,996 | -1.90% | 27.4만 |
|---|
| 2026.03.17 | ₩28,243 | ₩28,444 | ₩27,680 | ₩27,774 | -1.66% | 18만 |
|---|
| 2026.03.16 | ₩28,176 | ₩28,538 | ₩27,975 | ₩28,109 | -0.24% | 26만 |
|---|
| 2026.03.13 | ₩28,404 | ₩28,404 | ₩27,854 | ₩27,921 | -1.70% | 14.5만 |
|---|
| 2026.03.12 | ₩27,572 | ₩28,344 | ₩27,371 | ₩28,270 | +2.53% | 26.8만 |
|---|
| 2026.03.11 | ₩28,230 | ₩28,424 | ₩27,495 | ₩28,055 | -0.62% | 27.3만 |
|---|
| 2026.03.10 | ₩28,069 | ₩29,021 | ₩28,069 | ₩28,511 | +1.58% | 41.9만 |
|---|
| 2026.03.09 | ₩27,814 | ₩28,364 | ₩26,956 | ₩28,042 | +0.82% | 54.8만 |
|---|
| 2026.03.06 | ₩27,774 | ₩28,216 | ₩27,546 | ₩28,203 | +1.55% | 39.6만 |
|---|
| 2026.03.05 | ₩28,605 | ₩28,786 | ₩28,095 | ₩28,444 | -0.56% | 43.3만 |
|---|
| 2026.03.04 | ₩29,209 | ₩29,557 | ₩28,853 | ₩28,954 | -0.87% | 31.6만 |
|---|
| 2026.03.03 | ₩28,404 | ₩29,168 | ₩28,216 | ₩28,954 | +1.94% | 29.7만 |
|---|
| 2026.03.02 | ₩28,203 | ₩29,329 | ₩27,774 | ₩28,927 | +2.57% | 32.7만 |
|---|
| 2026.02.27 | ₩29,423 | ₩29,899 | ₩28,431 | ₩28,618 | -2.73% | 88.4만 |
|---|
| 2026.02.26 | ₩29,812 | ₩30,338 | ₩29,329 | ₩29,785 | -0.09% | 25.6만 |
|---|
| 2026.02.25 | ₩29,316 | ₩29,839 | ₩29,182 | ₩29,812 | +1.69% | 26.2만 |
|---|
| 2026.02.24 | ₩28,685 | ₩29,202 | ₩28,431 | ₩29,168 | +1.68% | 30.9만 |
|---|
| 2026.02.23 | ₩29,664 | ₩29,776 | ₩28,270 | ₩28,712 | -3.21% | 34.8만 |
|---|
| 2026.02.20 | ₩29,302 | ₩29,852 | ₩29,101 | ₩29,705 | +1.37% | 49.2만 |
|---|
| 2026.02.19 | ₩29,209 | ₩29,504 | ₩28,873 | ₩29,249 | +0.14% | 42.6만 |
|---|
| 2026.02.18 | ₩29,812 | ₩30,174 | ₩29,209 | ₩29,289 | -1.75% | 25.3만 |
|---|
| 2026.02.17 | ₩29,745 | ₩30,362 | ₩29,588 | ₩29,879 | +0.45% | 20만 |
|---|
| 2026.02.13 | ₩29,088 | ₩29,772 | ₩28,793 | ₩29,664 | +1.98% | 22.5만 |
|---|
| 2026.02.12 | ₩29,289 | ₩29,530 | ₩28,753 | ₩28,994 | -1.01% | 29.8만 |
|---|
| 2026.02.11 | ₩29,530 | ₩29,664 | ₩28,297 | ₩28,967 | -1.91% | 40.5만 |
|---|
| 2026.02.10 | ₩29,504 | ₩29,919 | ₩29,249 | ₩29,410 | -0.32% | 30.2만 |
|---|
| 2026.02.09 | ₩30,027 | ₩30,268 | ₩29,490 | ₩29,504 | -1.74% | 32.3만 |
|---|
| 2026.02.06 | ₩30,053 | ₩30,181 | ₩29,915 | ₩30,000 | -0.18% | 28.7만 |
|---|
| 2026.02.05 | ₩29,866 | ₩30,067 | ₩29,651 | ₩29,745 | -0.40% | 35.9만 |
|---|
| 2026.02.04 | ₩29,597 | ₩30,067 | ₩29,557 | ₩29,946 | +1.18% | 48.2만 |
|---|
| 2026.02.03 | ₩29,691 | ₩30,442 | ₩29,195 | ₩29,383 | -1.04% | 44.6만 |
|---|
| 2026.02.02 | ₩29,222 | ₩29,919 | ₩28,753 | ₩29,571 | +1.19% | 39.1만 |
|---|
| 2026.01.30 | ₩28,618 | ₩29,289 | ₩28,565 | ₩29,128 | +1.78% | 55.8만 |
|---|
| 2026.01.29 | ₩28,390 | ₩28,994 | ₩28,370 | ₩28,766 | +1.32% | 47.9만 |
|---|
| 2026.01.28 | ₩28,243 | ₩29,209 | ₩28,149 | ₩28,310 | +0.24% | 110.5만 |
|---|
| 2026.01.27 | ₩27,599 | ₩28,243 | ₩27,445 | ₩28,176 | +2.09% | 44.1만 |
|---|
| 2026.01.26 | ₩27,264 | ₩27,747 | ₩27,002 | ₩27,559 | +1.08% | 31.4만 |
|---|
| 2026.01.23 | ₩27,827 | ₩28,551 | ₩27,318 | ₩27,358 | -1.69% | 43.2만 |
|---|
| 2026.01.22 | ₩27,465 | ₩28,028 | ₩27,465 | ₩27,707 | +0.88% | 27.1만 |
|---|
| 2026.01.21 | ₩26,312 | ₩27,465 | ₩26,312 | ₩27,452 | +4.33% | 30.8만 |
|---|
| 2026.01.20 | ₩26,137 | ₩26,392 | ₩26,137 | ₩26,285 | +0.56% | 15.7만 |
|---|
| 2026.01.16 | ₩26,996 | ₩27,116 | ₩26,211 | ₩26,473 | -1.94% | 57.8만 |
|---|
| 2026.01.15 | ₩26,728 | ₩27,230 | ₩26,728 | ₩27,103 | +1.40% | 18.4만 |
|---|
| 2026.01.14 | ₩26,513 | ₩26,795 | ₩26,318 | ₩26,768 | +0.96% | 15.4만 |
|---|
| 2026.01.13 | ₩26,634 | ₩26,721 | ₩26,365 | ₩26,513 | -0.45% | 14만 |
|---|
| 2026.01.12 | ₩26,553 | ₩26,714 | ₩26,298 | ₩26,647 | +0.35% | 13.3만 |
|---|
| 2026.01.09 | ₩26,821 | ₩27,008 | ₩26,419 | ₩26,660 | -0.60% | 17.9만 |
|---|
| 2026.01.08 | ₩26,245 | ₩27,143 | ₩26,245 | ₩26,808 | +2.15% | 21.8만 |
|---|
| 2026.01.07 | ₩26,754 | ₩26,835 | ₩26,272 | ₩26,432 | -1.20% | 16.5만 |
|---|
| 2026.01.06 | ₩26,620 | ₩26,835 | ₩26,419 | ₩26,768 | +0.55% | 17.8만 |
|---|
| 2026.01.05 | ₩26,164 | ₩27,069 | ₩26,164 | ₩26,754 | +2.26% | 32.4만 |
|---|
| 2026.01.02 | ₩26,634 | ₩27,532 | ₩25,977 | ₩26,191 | -1.66% | 19.8만 |
|---|
| 2025.12.31 | ₩26,902 | ₩26,982 | ₩26,479 | ₩26,580 | -1.20% | 12.7만 |
|---|
| 2025.12.30 | ₩27,331 | ₩27,760 | ₩26,835 | ₩26,848 | -1.77% | 14.5만 |
|---|
| 2025.12.29 | ₩27,639 | ₩28,019 | ₩27,224 | ₩27,344 | -1.07% | 15.8만 |
|---|
| 2025.12.26 | ₩27,827 | ₩27,948 | ₩27,546 | ₩27,626 | -0.72% | 9.6만 |
|---|
| 2025.12.24 | ₩27,908 | ₩28,002 | ₩27,700 | ₩27,881 | -0.10% | 9.8만 |
|---|
| 2025.12.23 | ₩27,961 | ₩28,323 | ₩27,921 | ₩27,934 | -0.10% | 14.5만 |
|---|
| 2025.12.22 | ₩28,323 | ₩28,712 | ₩28,042 | ₩28,069 | -0.90% | 18만 |
|---|
| 2025.12.19 | ₩28,551 | ₩28,735 | ₩27,787 | ₩28,350 | -0.70% | 72.5만 |
|---|
| 2025.12.18 | ₩28,565 | ₩28,934 | ₩28,404 | ₩28,685 | +0.42% | 25만 |
|---|
| 2025.12.17 | ₩28,297 | ₩28,538 | ₩28,220 | ₩28,444 | +0.52% | 16.4만 |
|---|
| 2025.12.16 | ₩28,176 | ₩28,484 | ₩27,814 | ₩28,297 | +0.43% | 19.8만 |
|---|
| 2025.12.15 | ₩28,484 | ₩28,484 | ₩27,934 | ₩28,176 | -1.08% | 20.5만 |
|---|
| 2025.12.12 | ₩28,243 | ₩28,350 | ₩28,062 | ₩28,243 | 0.00% | 19.6만 |
|---|
| 2025.12.11 | ₩28,028 | ₩28,404 | ₩28,002 | ₩28,028 | 0.00% | 26.1만 |
|---|
| 2025.12.10 | ₩27,626 | ₩28,149 | ₩27,566 | ₩28,042 | +1.50% | 29.2만 |
|---|
| 2025.12.09 | ₩27,318 | ₩27,800 | ₩27,318 | ₩27,613 | +1.08% | 20.8만 |
|---|
| 2025.12.08 | ₩27,143 | ₩27,666 | ₩26,969 | ₩27,358 | +0.79% | 30만 |
|---|
| 2025.12.05 | ₩26,902 | ₩27,217 | ₩26,875 | ₩27,130 | +0.85% | 13.9만 |
|---|
| 2025.12.04 | ₩27,116 | ₩27,291 | ₩26,355 | ₩27,023 | -0.35% | 19.4만 |
|---|
| 2025.12.03 | ₩26,728 | ₩27,291 | ₩26,728 | ₩27,251 | +1.96% | 22.4만 |
|---|
| 2025.12.02 | ₩26,768 | ₩27,036 | ₩26,687 | ₩26,728 | -0.15% | 24.5만 |
|---|
| 2025.12.01 | ₩26,111 | ₩26,721 | ₩25,842 | ₩26,714 | +2.31% | 20.3만 |
|---|
| 2025.11.28 | ₩26,647 | ₩26,647 | ₩26,206 | ₩26,272 | -1.41% | 10.8만 |
|---|
| 2025.11.26 | ₩26,379 | ₩26,781 | ₩26,218 | ₩26,513 | +0.51% | 20.9만 |
|---|
| 2025.11.25 | ₩26,070 | ₩26,781 | ₩26,070 | ₩26,553 | +1.85% | 29.9만 |
|---|
| 2025.11.24 | ₩26,017 | ₩26,070 | ₩25,695 | ₩25,909 | -0.41% | 29.4만 |
|---|
| 2025.11.21 | ₩25,118 | ₩26,325 | ₩25,118 | ₩26,017 | +3.58% | 42.2만 |
|---|
| 2025.11.20 | ₩24,877 | ₩25,681 | ₩24,830 | ₩25,145 | +1.08% | 42.4만 |
|---|
| 2025.11.19 | ₩25,252 | ₩25,440 | ₩24,287 | ₩24,488 | -3.03% | 41만 |
|---|
| 2025.11.18 | ₩25,199 | ₩25,574 | ₩24,870 | ₩25,279 | +0.32% | 53.8만 |
|---|
| 2025.11.17 | ₩25,521 | ₩27,666 | ₩25,132 | ₩25,333 | -0.74% | 126.4만 |
|---|
| 2025.11.14 | ₩25,333 | ₩26,003 | ₩25,105 | ₩25,869 | +2.12% | 91.5만 |
|---|
| 2025.11.13 | ₩24,904 | ₩26,037 | ₩24,904 | ₩25,507 | +2.42% | 68.5만 |
|---|
| 2025.11.12 | ₩24,796 | ₩25,105 | ₩24,696 | ₩24,743 | -0.22% | 16.8만 |
|---|
| 2025.11.11 | ₩24,555 | ₩24,837 | ₩24,468 | ₩24,823 | +1.09% | 24만 |
|---|
| 2025.11.10 | ₩24,837 | ₩25,078 | ₩24,461 | ₩24,568 | -1.08% | 27.3만 |
|---|
| 2025.11.07 | ₩24,407 | ₩24,877 | ₩24,019 | ₩24,837 | +1.76% | 35.8만 |
|---|
| 2025.11.06 | ₩24,394 | ₩24,622 | ₩24,206 | ₩24,394 | 0.00% | 19.2만 |
|---|
| 2025.11.05 | ₩23,791 | ₩24,508 | ₩23,791 | ₩24,475 | +2.87% | 25.3만 |
|---|
| 2025.11.04 | ₩23,697 | ₩23,931 | ₩23,522 | ₩23,871 | +0.74% | 27.8만 |
|---|
| 2025.11.03 | ₩23,831 | ₩24,070 | ₩23,013 | ₩23,791 | -0.17% | 36.1만 |
|---|
| 2025.10.31 | ₩24,300 | ₩24,517 | ₩23,978 | ₩24,233 | -0.28% | 23.7만 |
|---|
| 2025.10.30 | ₩24,032 | ₩24,394 | ₩23,844 | ₩24,300 | +1.12% | 14.8만 |
|---|
| 2025.10.29 | ₩24,139 | ₩24,716 | ₩23,930 | ₩23,965 | -0.72% | 34.6만 |
|---|
| 2025.10.28 | ₩24,139 | ₩24,327 | ₩23,630 | ₩24,220 | +0.33% | 27만 |
|---|
| 2025.10.27 | ₩24,206 | ₩24,689 | ₩23,911 | ₩24,193 | -0.06% | 24만 |
|---|
| 2025.10.24 | ₩24,729 | ₩24,763 | ₩23,844 | ₩23,952 | -3.15% | 15.6만 |
|---|
| 2025.10.23 | ₩24,327 | ₩25,373 | ₩24,233 | ₩24,501 | +0.72% | 34.2만 |
|---|
| 2025.10.22 | ₩23,965 | ₩24,206 | ₩23,851 | ₩24,005 | +0.17% | 15.8만 |
|---|
| 2025.10.21 | ₩23,858 | ₩24,005 | ₩23,133 | ₩23,844 | -0.06% | 18.4만 |
|---|
| 2025.10.20 | ₩23,361 | ₩23,978 | ₩23,194 | ₩23,938 | +2.47% | 20.2만 |
|---|
| 2025.10.17 | ₩22,999 | ₩23,321 | ₩22,939 | ₩23,227 | +0.99% | 24.1만 |
|---|
| 2025.10.16 | ₩23,522 | ₩23,522 | ₩22,691 | ₩22,892 | -2.68% | 29.5만 |
|---|
| 2025.10.15 | ₩23,992 | ₩23,998 | ₩23,388 | ₩23,576 | -1.73% | 17.2만 |
|---|
| 2025.10.14 | ₩22,932 | ₩23,965 | ₩22,932 | ₩23,925 | +4.33% | 16만 |
|---|
| 2025.10.13 | ₩22,905 | ₩23,160 | ₩22,577 | ₩23,133 | +1.00% | 16.3만 |
|---|
| 2025.10.10 | ₩23,281 | ₩23,569 | ₩22,597 | ₩22,624 | -2.82% | 17.2만 |
|---|