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 | ₩30,246 | ₩30,246 | ₩29,663 | ₩29,669 | -1.91% | 18만 |
| 2026.10.08 | ₩29,857 | ₩30,313 | ₩29,730 | ₩30,246 | +1.30% | 19.8만 |
| 2026.10.07 | ₩29,683 | ₩30,058 | ₩29,616 | ₩29,871 | +0.63% | 16.1만 |
| 2026.10.06 | ₩30,233 | ₩30,353 | ₩29,938 | ₩30,125 | -0.35% | 19.2만 |
| 2026.10.05 | ₩30,219 | ₩30,434 | ₩29,871 | ₩30,058 | -0.53% | 21.8만 |
| 2026.10.02 | ₩30,219 | ₩30,541 | ₩29,911 | ₩30,273 | +0.18% | 22.2만 |
| 2026.10.01 | ₩29,535 | ₩29,877 | ₩29,106 | ₩29,871 | +1.14% | 42.7만 |
| 2026.09.30 | ₩29,871 | ₩29,964 | ₩29,549 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,669 |
| -0.67% |
| 27만 |
| 2026.09.29 | ₩30,260 | ₩30,374 | ₩29,569 | ₩29,871 | -1.29% | 36.2만 |
|---|
| 2026.09.28 | ₩30,139 | ₩30,434 | ₩29,951 | ₩30,260 | +0.40% | 28.8만 |
|---|
| 2026.09.25 | ₩30,233 | ₩30,467 | ₩30,078 | ₩30,313 | +0.27% | 24.1만 |
|---|
| 2026.09.24 | ₩30,139 | ₩30,400 | ₩29,830 | ₩30,179 | +0.13% | 20.2만 |
|---|
| 2026.09.23 | ₩30,514 | ₩30,581 | ₩29,944 | ₩30,031 | -1.58% | 22.4만 |
|---|
| 2026.09.22 | ₩30,648 | ₩30,850 | ₩30,313 | ₩30,555 | -0.31% | 22.2만 |
|---|
| 2026.09.21 | ₩30,595 | ₩30,876 | ₩30,380 | ₩30,501 | -0.31% | 29.1만 |
|---|
| 2026.09.18 | ₩30,260 | ₩30,581 | ₩29,924 | ₩30,555 | +0.98% | 53만 |
|---|
| 2026.09.17 | ₩30,997 | ₩31,071 | ₩30,340 | ₩30,394 | -1.95% | 26.5만 |
|---|
| 2026.09.16 | ₩30,514 | ₩30,675 | ₩30,058 | ₩30,488 | -0.09% | 26.7만 |
|---|
| 2026.09.15 | ₩30,555 | ₩30,749 | ₩30,286 | ₩30,635 | +0.26% | 21.6만 |
|---|
| 2026.09.14 | ₩30,434 | ₩31,185 | ₩30,434 | ₩30,702 | +0.88% | 26.5만 |
|---|
| 2026.09.11 | ₩31,185 | ₩31,185 | ₩30,327 | ₩30,568 | -1.98% | 17.9만 |
|---|
| 2026.09.10 | ₩30,555 | ₩30,823 | ₩30,276 | ₩30,669 | +0.37% | 20.1만 |
|---|
| 2026.09.09 | ₩30,608 | ₩30,890 | ₩30,434 | ₩30,689 | +0.26% | 30.2만 |
|---|
| 2026.09.08 | ₩30,917 | ₩31,062 | ₩30,548 | ₩30,843 | -0.24% | 30.6만 |
|---|
| 2026.09.04 | ₩30,568 | ₩31,131 | ₩30,568 | ₩31,064 | +1.62% | 25.1만 |
|---|
| 2026.09.03 | ₩30,514 | ₩30,809 | ₩30,441 | ₩30,809 | +0.97% | 22.7만 |
|---|
| 2026.09.02 | ₩29,683 | ₩30,581 | ₩29,656 | ₩30,313 | +2.12% | 30.2만 |
|---|
| 2026.09.01 | ₩29,803 | ₩30,031 | ₩29,482 | ₩29,562 | -0.81% | 37.2만 |
|---|
| 2026.08.31 | ₩30,085 | ₩30,112 | ₩29,669 | ₩29,951 | -0.45% | 21.7만 |
|---|
| 2026.08.28 | ₩30,045 | ₩30,514 | ₩28,608 | ₩30,125 | +0.27% | 25.1만 |
|---|
| 2026.08.27 | ₩29,817 | ₩30,092 | ₩29,254 | ₩29,991 | +0.58% | 29.2만 |
|---|
| 2026.08.26 | ₩30,031 | ₩30,199 | ₩29,710 | ₩29,911 | -0.40% | 19.1만 |
|---|
| 2026.08.25 | ₩30,192 | ₩30,219 | ₩29,871 | ₩30,085 | -0.36% | 24.5만 |
|---|
| 2026.08.24 | ₩29,549 | ₩30,286 | ₩29,455 | ₩30,192 | +2.18% | 26.1만 |
|---|
| 2026.08.21 | ₩29,616 | ₩29,958 | ₩29,173 | ₩29,482 | -0.45% | 38.8만 |
|---|
| 2026.08.20 | ₩29,146 | ₩29,575 | ₩28,878 | ₩29,482 | +1.15% | 41.8만 |
|---|
| 2026.08.19 | ₩30,380 | ₩30,461 | ₩29,341 | ₩29,374 | -3.31% | 44.4만 |
|---|
| 2026.08.18 | ₩30,742 | ₩30,850 | ₩30,340 | ₩30,501 | -0.79% | 44.9만 |
|---|
| 2026.08.17 | ₩30,702 | ₩30,850 | ₩30,555 | ₩30,729 | +0.09% | 40.9만 |
|---|
| 2026.08.14 | ₩30,675 | ₩30,876 | ₩30,675 | ₩30,823 | +0.48% | 20.9만 |
|---|
| 2026.08.13 | ₩30,809 | ₩31,118 | ₩30,514 | ₩30,702 | -0.35% | 27.9만 |
|---|
| 2026.08.12 | ₩31,252 | ₩31,252 | ₩30,434 | ₩30,648 | -1.93% | 29.5만 |
|---|
| 2026.08.11 | ₩30,353 | ₩30,555 | ₩30,273 | ₩30,514 | +0.53% | 30.1만 |
|---|
| 2026.08.10 | ₩30,112 | ₩30,420 | ₩29,877 | ₩30,286 | +0.58% | 30만 |
|---|
| 2026.08.07 | ₩30,420 | ₩30,575 | ₩30,038 | ₩30,286 | -0.44% | 22만 |
|---|
| 2026.08.06 | ₩31,118 | ₩31,306 | ₩30,447 | ₩30,514 | -1.94% | 35.3만 |
|---|
| 2026.08.05 | ₩31,306 | ₩31,306 | ₩30,769 | ₩30,957 | -1.11% | 39.1만 |
|---|
| 2026.08.04 | ₩31,024 | ₩31,413 | ₩30,796 | ₩31,279 | +0.82% | 45.6만 |
|---|
| 2026.08.03 | ₩31,185 | ₩31,480 | ₩30,762 | ₩31,011 | -0.56% | 39.8만 |
|---|
| 2026.07.31 | ₩30,447 | ₩30,863 | ₩30,195 | ₩30,863 | +1.37% | 37.2만 |
|---|
| 2026.07.30 | ₩30,380 | ₩30,836 | ₩30,099 | ₩30,501 | +0.40% | 36만 |
|---|
| 2026.07.29 | ₩30,917 | ₩31,219 | ₩30,340 | ₩30,394 | -1.69% | 34.7만 |
|---|
| 2026.07.28 | ₩30,085 | ₩31,185 | ₩30,058 | ₩30,917 | +2.76% | 63.3만 |
|---|
| 2026.07.27 | ₩30,179 | ₩30,333 | ₩29,750 | ₩30,085 | -0.31% | 40.7만 |
|---|
| 2026.07.24 | ₩30,085 | ₩30,266 | ₩29,750 | ₩30,085 | 0.00% | 53.9만 |
|---|
| 2026.07.23 | ₩29,629 | ₩30,501 | ₩29,260 | ₩29,897 | +0.91% | 93.4만 |
|---|
| 2026.07.22 | ₩28,181 | ₩28,301 | ₩27,758 | ₩28,288 | +0.38% | 38.3만 |
|---|
| 2026.07.21 | ₩27,993 | ₩28,308 | ₩27,751 | ₩28,221 | +0.81% | 29.1만 |
|---|
| 2026.07.20 | ₩28,502 | ₩28,543 | ₩27,979 | ₩28,140 | -1.27% | 21.1만 |
|---|
| 2026.07.17 | ₩28,730 | ₩28,972 | ₩28,395 | ₩28,543 | -0.65% | 27.1만 |
|---|
| 2026.07.16 | ₩28,422 | ₩29,213 | ₩28,295 | ₩29,026 | +2.12% | 24.9만 |
|---|
| 2026.07.15 | ₩28,046 | ₩28,516 | ₩28,046 | ₩28,368 | +1.15% | 17만 |
|---|
| 2026.07.14 | ₩28,181 | ₩28,376 | ₩27,966 | ₩28,006 | -0.62% | 17.9만 |
|---|
| 2026.07.13 | ₩28,167 | ₩28,435 | ₩28,087 | ₩28,194 | +0.10% | 20.9만 |
|---|
| 2026.07.10 | ₩28,181 | ₩28,368 | ₩27,812 | ₩28,194 | +0.05% | 12.7만 |
|---|
| 2026.07.09 | ₩27,510 | ₩28,181 | ₩27,297 | ₩28,181 | +2.44% | 23.5만 |
|---|
| 2026.07.08 | ₩27,792 | ₩27,946 | ₩27,215 | ₩27,362 | -1.54% | 25만 |
|---|
| 2026.07.07 | ₩28,328 | ₩28,442 | ₩27,966 | ₩27,966 | -1.28% | 18.6만 |
|---|
| 2026.07.06 | ₩28,261 | ₩28,891 | ₩28,140 | ₩28,207 | -0.19% | 23.9만 |
|---|
| 2026.07.02 | ₩29,079 | ₩29,428 | ₩28,261 | ₩28,355 | -2.49% | 18.1만 |
|---|
| 2026.07.01 | ₩28,355 | ₩29,039 | ₩28,207 | ₩28,999 | +2.27% | 18만 |
|---|
| 2026.06.30 | ₩28,409 | ₩28,502 | ₩27,577 | ₩28,341 | -0.24% | 26.4만 |
|---|
| 2026.06.29 | ₩28,543 | ₩28,543 | ₩28,033 | ₩28,422 | -0.42% | 29.7만 |
|---|
| 2026.06.26 | ₩28,462 | ₩28,677 | ₩28,167 | ₩28,569 | +0.38% | 101만 |
|---|
| 2026.06.25 | ₩28,100 | ₩28,415 | ₩28,006 | ₩28,341 | +0.86% | 19.4만 |
|---|
| 2026.06.24 | ₩27,751 | ₩28,402 | ₩27,751 | ₩28,181 | +1.55% | 29만 |
|---|
| 2026.06.23 | ₩27,282 | ₩27,845 | ₩27,161 | ₩27,792 | +1.87% | 32.5만 |
|---|
| 2026.06.22 | ₩27,014 | ₩27,470 | ₩27,014 | ₩27,228 | +0.79% | 25.1만 |
|---|
| 2026.06.18 | ₩27,309 | ₩27,335 | ₩27,000 | ₩27,000 | -1.13% | 36.4만 |
|---|
| 2026.06.17 | ₩27,295 | ₩27,577 | ₩26,732 | ₩27,040 | -0.93% | 31.8만 |
|---|
| 2026.06.16 | ₩27,443 | ₩27,671 | ₩27,081 | ₩27,362 | -0.29% | 17.1만 |
|---|
| 2026.06.15 | ₩27,751 | ₩27,845 | ₩27,134 | ₩27,188 | -2.03% | 17.9만 |
|---|
| 2026.06.12 | ₩27,577 | ₩27,818 | ₩27,362 | ₩27,657 | +0.29% | 17.8만 |
|---|
| 2026.06.11 | ₩27,657 | ₩27,724 | ₩27,067 | ₩27,416 | -0.87% | 25.5만 |
|---|
| 2026.06.10 | ₩27,349 | ₩27,671 | ₩27,208 | ₩27,510 | +0.59% | 14.6만 |
|---|
| 2026.06.09 | ₩27,014 | ₩27,604 | ₩27,014 | ₩27,175 | +0.60% | 23만 |
|---|
| 2026.06.08 | ₩26,799 | ₩27,043 | ₩26,638 | ₩26,879 | +0.30% | 12.7만 |
|---|
| 2026.06.05 | ₩26,692 | ₩27,081 | ₩26,638 | ₩26,732 | +0.15% | 20.7만 |
|---|
| 2026.06.04 | ₩26,356 | ₩26,839 | ₩26,356 | ₩26,705 | +1.32% | 15.2만 |
|---|
| 2026.06.03 | ₩26,772 | ₩26,772 | ₩25,954 | ₩25,967 | -3.01% | 21.2만 |
|---|
| 2026.06.02 | ₩26,316 | ₩26,947 | ₩26,262 | ₩26,853 | +2.04% | 22.7만 |
|---|
| 2026.06.01 | ₩26,678 | ₩26,678 | ₩26,115 | ₩26,410 | -1.01% | 14.2만 |
|---|
| 2026.05.29 | ₩26,718 | ₩26,973 | ₩26,692 | ₩26,866 | +0.55% | 16.9만 |
|---|
| 2026.05.28 | ₩26,799 | ₩26,866 | ₩26,450 | ₩26,786 | -0.05% | 15.6만 |
|---|
| 2026.05.27 | ₩27,228 | ₩27,362 | ₩26,745 | ₩26,920 | -1.13% | 16.8만 |
|---|
| 2026.05.26 | ₩26,611 | ₩27,154 | ₩26,558 | ₩27,148 | +2.02% | 22.8만 |
|---|
| 2026.05.22 | ₩26,732 | ₩26,826 | ₩26,472 | ₩26,531 | -0.75% | 19.8만 |
|---|
| 2026.05.21 | ₩26,558 | ₩26,799 | ₩26,303 | ₩26,665 | +0.40% | 25.7만 |
|---|
| 2026.05.20 | ₩26,182 | ₩26,759 | ₩26,155 | ₩26,625 | +1.69% | 17.5만 |
|---|
| 2026.05.19 | ₩26,115 | ₩26,262 | ₩25,907 | ₩26,182 | +0.26% | 16.9만 |
|---|
| 2026.05.18 | ₩25,793 | ₩26,162 | ₩25,780 | ₩26,115 | +1.25% | 16.8만 |
|---|
| 2026.05.15 | ₩26,236 | ₩26,262 | ₩25,639 | ₩25,713 | -1.99% | 21.7만 |
|---|
| 2026.05.14 | ₩26,450 | ₩26,812 | ₩26,309 | ₩26,316 | -0.51% | 24.5만 |
|---|
| 2026.05.13 | ₩26,638 | ₩26,799 | ₩26,303 | ₩26,450 | -0.70% | 26.2만 |
|---|
| 2026.05.12 | ₩26,920 | ₩27,000 | ₩26,423 | ₩26,906 | -0.05% | 33.3만 |
|---|
| 2026.05.11 | ₩27,054 | ₩27,148 | ₩26,839 | ₩26,973 | -0.30% | 29.6만 |
|---|
| 2026.05.08 | ₩27,268 | ₩27,429 | ₩26,859 | ₩26,987 | -1.03% | 27.8만 |
|---|
| 2026.05.07 | ₩27,483 | ₩27,778 | ₩27,188 | ₩27,255 | -0.83% | 30.2만 |
|---|
| 2026.05.06 | ₩27,081 | ₩27,617 | ₩26,993 | ₩27,470 | +1.44% | 54.7만 |
|---|
| 2026.05.05 | ₩26,665 | ₩27,094 | ₩26,625 | ₩27,027 | +1.36% | 22.4만 |
|---|
| 2026.05.04 | ₩26,490 | ₩27,040 | ₩26,330 | ₩26,625 | +0.51% | 37.3만 |
|---|
| 2026.05.01 | ₩26,343 | ₩26,866 | ₩26,155 | ₩26,732 | +1.48% | 35.9만 |
|---|
| 2026.04.30 | ₩26,075 | ₩26,665 | ₩26,075 | ₩26,330 | +0.98% | 39.4만 |
|---|
| 2026.04.29 | ₩26,558 | ₩26,692 | ₩26,102 | ₩26,236 | -1.21% | 39.7만 |
|---|
| 2026.04.28 | ₩27,054 | ₩27,228 | ₩26,464 | ₩26,799 | -0.94% | 35.4만 |
|---|
| 2026.04.27 | ₩26,370 | ₩26,906 | ₩26,356 | ₩26,651 | +1.07% | 68.6만 |
|---|
| 2026.04.24 | ₩25,324 | ₩26,611 | ₩25,176 | ₩26,584 | +4.98% | 116.7만 |
|---|
| 2026.04.23 | ₩24,854 | ₩26,705 | ₩24,827 | ₩25,699 | +3.40% | 105.3만 |
|---|
| 2026.04.22 | ₩28,999 | ₩29,200 | ₩28,623 | ₩28,771 | -0.79% | 28.8만 |
|---|
| 2026.04.21 | ₩29,736 | ₩30,152 | ₩28,858 | ₩28,952 | -2.64% | 33.8만 |
|---|
| 2026.04.20 | ₩30,139 | ₩30,300 | ₩29,790 | ₩29,844 | -0.98% | 21.5만 |
|---|
| 2026.04.17 | ₩30,286 | ₩30,662 | ₩30,018 | ₩30,179 | -0.35% | 42.9만 |
|---|
| 2026.04.16 | ₩30,018 | ₩30,219 | ₩29,750 | ₩29,844 | -0.58% | 15.5만 |
|---|
| 2026.04.15 | ₩30,233 | ₩30,260 | ₩29,871 | ₩30,099 | -0.44% | 17.2만 |
|---|
| 2026.04.14 | ₩29,911 | ₩30,367 | ₩29,656 | ₩30,260 | +1.17% | 27.5만 |
|---|
| 2026.04.13 | ₩29,817 | ₩30,072 | ₩29,703 | ₩29,978 | +0.54% | 31.1만 |
|---|
| 2026.04.10 | ₩30,313 | ₩30,514 | ₩29,844 | ₩30,045 | -0.88% | 21.2만 |
|---|
| 2026.04.09 | ₩29,683 | ₩30,434 | ₩29,354 | ₩30,367 | +2.30% | 33.4만 |
|---|
| 2026.04.08 | ₩29,763 | ₩30,166 | ₩29,669 | ₩29,763 | 0.00% | 26.3만 |
|---|
| 2026.04.07 | ₩29,146 | ₩29,441 | ₩29,039 | ₩29,307 | +0.55% | 17.9만 |
|---|
| 2026.04.06 | ₩28,985 | ₩29,361 | ₩28,891 | ₩29,280 | +1.02% | 13.5만 |
|---|
| 2026.04.02 | ₩28,502 | ₩28,999 | ₩28,214 | ₩28,985 | +1.69% | 15.8만 |
|---|
| 2026.04.01 | ₩28,261 | ₩28,811 | ₩27,859 | ₩28,502 | +0.85% | 23.8만 |
|---|
| 2026.03.31 | ₩28,140 | ₩28,409 | ₩27,832 | ₩28,261 | +0.43% | 25.1만 |
|---|
| 2026.03.30 | ₩27,564 | ₩27,812 | ₩27,397 | ₩27,738 | +0.63% | 18만 |
|---|
| 2026.03.27 | ₩27,631 | ₩27,644 | ₩27,175 | ₩27,362 | -0.97% | 21.3만 |
|---|
| 2026.03.26 | ₩27,550 | ₩27,966 | ₩27,550 | ₩27,885 | +1.22% | 20.9만 |
|---|
| 2026.03.25 | ₩28,073 | ₩28,274 | ₩27,577 | ₩27,765 | -1.10% | 20.5만 |
|---|
| 2026.03.24 | ₩27,550 | ₩27,952 | ₩27,510 | ₩27,792 | +0.88% | 16.5만 |
|---|
| 2026.03.23 | ₩28,060 | ₩28,502 | ₩27,738 | ₩27,751 | -1.10% | 23.2만 |
|---|
| 2026.03.20 | ₩27,778 | ₩27,892 | ₩27,188 | ₩27,443 | -1.21% | 56.8만 |
|---|
| 2026.03.19 | ₩26,893 | ₩27,738 | ₩26,812 | ₩27,631 | +2.74% | 21.3만 |
|---|
| 2026.03.18 | ₩27,523 | ₩27,610 | ₩26,960 | ₩27,000 | -1.90% | 27.4만 |
|---|
| 2026.03.17 | ₩28,248 | ₩28,449 | ₩27,684 | ₩27,778 | -1.66% | 18만 |
|---|
| 2026.03.16 | ₩28,181 | ₩28,543 | ₩27,979 | ₩28,113 | -0.24% | 26만 |
|---|
| 2026.03.13 | ₩28,409 | ₩28,409 | ₩27,859 | ₩27,926 | -1.70% | 14.5만 |
|---|
| 2026.03.12 | ₩27,577 | ₩28,348 | ₩27,376 | ₩28,274 | +2.53% | 26.8만 |
|---|
| 2026.03.11 | ₩28,234 | ₩28,429 | ₩27,499 | ₩28,060 | -0.62% | 27.3만 |
|---|
| 2026.03.10 | ₩28,073 | ₩29,026 | ₩28,073 | ₩28,516 | +1.58% | 41.9만 |
|---|
| 2026.03.09 | ₩27,818 | ₩28,368 | ₩26,960 | ₩28,046 | +0.82% | 54.8만 |
|---|
| 2026.03.06 | ₩27,778 | ₩28,221 | ₩27,550 | ₩28,207 | +1.55% | 39.6만 |
|---|
| 2026.03.05 | ₩28,610 | ₩28,791 | ₩28,100 | ₩28,449 | -0.56% | 43.3만 |
|---|
| 2026.03.04 | ₩29,213 | ₩29,562 | ₩28,858 | ₩28,958 | -0.87% | 31.6만 |
|---|
| 2026.03.03 | ₩28,409 | ₩29,173 | ₩28,221 | ₩28,958 | +1.94% | 29.7만 |
|---|
| 2026.03.02 | ₩28,207 | ₩29,334 | ₩27,778 | ₩28,932 | +2.57% | 32.7만 |
|---|
| 2026.02.27 | ₩29,428 | ₩29,904 | ₩28,435 | ₩28,623 | -2.73% | 88.4만 |
|---|
| 2026.02.26 | ₩29,817 | ₩30,343 | ₩29,334 | ₩29,790 | -0.09% | 25.6만 |
|---|
| 2026.02.25 | ₩29,321 | ₩29,844 | ₩29,186 | ₩29,817 | +1.69% | 26.2만 |
|---|
| 2026.02.24 | ₩28,690 | ₩29,207 | ₩28,435 | ₩29,173 | +1.68% | 30.9만 |
|---|
| 2026.02.23 | ₩29,669 | ₩29,781 | ₩28,274 | ₩28,717 | -3.21% | 34.8만 |
|---|
| 2026.02.20 | ₩29,307 | ₩29,857 | ₩29,106 | ₩29,710 | +1.37% | 49.2만 |
|---|
| 2026.02.19 | ₩29,213 | ₩29,508 | ₩28,878 | ₩29,254 | +0.14% | 42.6만 |
|---|
| 2026.02.18 | ₩29,817 | ₩30,179 | ₩29,213 | ₩29,294 | -1.75% | 25.3만 |
|---|
| 2026.02.17 | ₩29,750 | ₩30,367 | ₩29,593 | ₩29,884 | +0.45% | 20만 |
|---|
| 2026.02.13 | ₩29,093 | ₩29,777 | ₩28,797 | ₩29,669 | +1.98% | 22.5만 |
|---|
| 2026.02.12 | ₩29,294 | ₩29,535 | ₩28,757 | ₩28,999 | -1.01% | 29.8만 |
|---|
| 2026.02.11 | ₩29,535 | ₩29,669 | ₩28,301 | ₩28,972 | -1.91% | 40.5만 |
|---|
| 2026.02.10 | ₩29,508 | ₩29,924 | ₩29,254 | ₩29,414 | -0.32% | 30.2만 |
|---|
| 2026.02.09 | ₩30,031 | ₩30,273 | ₩29,495 | ₩29,508 | -1.74% | 32.3만 |
|---|
| 2026.02.06 | ₩30,058 | ₩30,186 | ₩29,920 | ₩30,005 | -0.18% | 28.7만 |
|---|
| 2026.02.05 | ₩29,871 | ₩30,072 | ₩29,656 | ₩29,750 | -0.40% | 35.9만 |
|---|
| 2026.02.04 | ₩29,602 | ₩30,072 | ₩29,562 | ₩29,951 | +1.18% | 48.2만 |
|---|
| 2026.02.03 | ₩29,696 | ₩30,447 | ₩29,200 | ₩29,388 | -1.04% | 44.6만 |
|---|
| 2026.02.02 | ₩29,227 | ₩29,924 | ₩28,757 | ₩29,575 | +1.19% | 39.1만 |
|---|
| 2026.01.30 | ₩28,623 | ₩29,294 | ₩28,569 | ₩29,133 | +1.78% | 55.8만 |
|---|
| 2026.01.29 | ₩28,395 | ₩28,999 | ₩28,375 | ₩28,771 | +1.32% | 47.9만 |
|---|
| 2026.01.28 | ₩28,248 | ₩29,213 | ₩28,154 | ₩28,315 | +0.24% | 110.5만 |
|---|
| 2026.01.27 | ₩27,604 | ₩28,248 | ₩27,450 | ₩28,181 | +2.09% | 44.1만 |
|---|
| 2026.01.26 | ₩27,268 | ₩27,751 | ₩27,007 | ₩27,564 | +1.08% | 31.4만 |
|---|
| 2026.01.23 | ₩27,832 | ₩28,556 | ₩27,322 | ₩27,362 | -1.69% | 43.2만 |
|---|
| 2026.01.22 | ₩27,470 | ₩28,033 | ₩27,470 | ₩27,711 | +0.88% | 27.1만 |
|---|
| 2026.01.21 | ₩26,316 | ₩27,470 | ₩26,316 | ₩27,456 | +4.33% | 30.8만 |
|---|
| 2026.01.20 | ₩26,142 | ₩26,397 | ₩26,142 | ₩26,289 | +0.56% | 15.7만 |
|---|
| 2026.01.16 | ₩27,000 | ₩27,121 | ₩26,216 | ₩26,477 | -1.94% | 57.8만 |
|---|
| 2026.01.15 | ₩26,732 | ₩27,235 | ₩26,732 | ₩27,107 | +1.40% | 18.4만 |
|---|
| 2026.01.14 | ₩26,517 | ₩26,799 | ₩26,323 | ₩26,772 | +0.96% | 15.4만 |
|---|
| 2026.01.13 | ₩26,638 | ₩26,725 | ₩26,370 | ₩26,517 | -0.45% | 14만 |
|---|
| 2026.01.12 | ₩26,558 | ₩26,718 | ₩26,303 | ₩26,651 | +0.35% | 13.3만 |
|---|
| 2026.01.09 | ₩26,826 | ₩27,012 | ₩26,423 | ₩26,665 | -0.60% | 17.9만 |
|---|
| 2026.01.08 | ₩26,249 | ₩27,148 | ₩26,249 | ₩26,812 | +2.15% | 21.8만 |
|---|
| 2026.01.07 | ₩26,759 | ₩26,839 | ₩26,276 | ₩26,437 | -1.20% | 16.5만 |
|---|
| 2026.01.06 | ₩26,625 | ₩26,839 | ₩26,423 | ₩26,772 | +0.55% | 17.8만 |
|---|
| 2026.01.05 | ₩26,169 | ₩27,074 | ₩26,169 | ₩26,759 | +2.26% | 32.4만 |
|---|
| 2026.01.02 | ₩26,638 | ₩27,537 | ₩25,981 | ₩26,195 | -1.66% | 19.8만 |
|---|
| 2025.12.31 | ₩26,906 | ₩26,987 | ₩26,484 | ₩26,584 | -1.20% | 12.7만 |
|---|
| 2025.12.30 | ₩27,335 | ₩27,765 | ₩26,839 | ₩26,853 | -1.77% | 14.5만 |
|---|
| 2025.12.29 | ₩27,644 | ₩28,024 | ₩27,228 | ₩27,349 | -1.07% | 15.8만 |
|---|
| 2025.12.26 | ₩27,832 | ₩27,952 | ₩27,550 | ₩27,631 | -0.72% | 9.6만 |
|---|
| 2025.12.24 | ₩27,912 | ₩28,006 | ₩27,704 | ₩27,885 | -0.10% | 9.8만 |
|---|
| 2025.12.23 | ₩27,966 | ₩28,328 | ₩27,926 | ₩27,939 | -0.10% | 14.5만 |
|---|
| 2025.12.22 | ₩28,328 | ₩28,717 | ₩28,046 | ₩28,073 | -0.90% | 18만 |
|---|
| 2025.12.19 | ₩28,556 | ₩28,740 | ₩27,792 | ₩28,355 | -0.70% | 72.5만 |
|---|
| 2025.12.18 | ₩28,569 | ₩28,938 | ₩28,409 | ₩28,690 | +0.42% | 25만 |
|---|
| 2025.12.17 | ₩28,301 | ₩28,543 | ₩28,225 | ₩28,449 | +0.52% | 16.4만 |
|---|
| 2025.12.16 | ₩28,181 | ₩28,489 | ₩27,818 | ₩28,301 | +0.43% | 19.8만 |
|---|
| 2025.12.15 | ₩28,489 | ₩28,489 | ₩27,939 | ₩28,181 | -1.08% | 20.5만 |
|---|
| 2025.12.12 | ₩28,248 | ₩28,355 | ₩28,066 | ₩28,248 | 0.00% | 19.6만 |
|---|
| 2025.12.11 | ₩28,033 | ₩28,409 | ₩28,006 | ₩28,033 | 0.00% | 26.1만 |
|---|
| 2025.12.10 | ₩27,631 | ₩28,154 | ₩27,570 | ₩28,046 | +1.50% | 29.2만 |
|---|
| 2025.12.09 | ₩27,322 | ₩27,805 | ₩27,322 | ₩27,617 | +1.08% | 20.8만 |
|---|
| 2025.12.08 | ₩27,148 | ₩27,671 | ₩26,973 | ₩27,362 | +0.79% | 30만 |
|---|
| 2025.12.05 | ₩26,906 | ₩27,221 | ₩26,879 | ₩27,134 | +0.85% | 13.9만 |
|---|
| 2025.12.04 | ₩27,121 | ₩27,295 | ₩26,359 | ₩27,027 | -0.35% | 19.4만 |
|---|
| 2025.12.03 | ₩26,732 | ₩27,295 | ₩26,732 | ₩27,255 | +1.96% | 22.4만 |
|---|
| 2025.12.02 | ₩26,772 | ₩27,040 | ₩26,692 | ₩26,732 | -0.15% | 24.5만 |
|---|
| 2025.12.01 | ₩26,115 | ₩26,725 | ₩25,847 | ₩26,718 | +2.31% | 20.3만 |
|---|
| 2025.11.28 | ₩26,651 | ₩26,651 | ₩26,210 | ₩26,276 | -1.41% | 10.8만 |
|---|
| 2025.11.26 | ₩26,383 | ₩26,786 | ₩26,222 | ₩26,517 | +0.51% | 20.9만 |
|---|
| 2025.11.25 | ₩26,075 | ₩26,786 | ₩26,075 | ₩26,558 | +1.85% | 29.9만 |
|---|
| 2025.11.24 | ₩26,021 | ₩26,075 | ₩25,699 | ₩25,914 | -0.41% | 29.4만 |
|---|
| 2025.11.21 | ₩25,122 | ₩26,330 | ₩25,122 | ₩26,021 | +3.58% | 42.2만 |
|---|
| 2025.11.20 | ₩24,881 | ₩25,686 | ₩24,834 | ₩25,149 | +1.08% | 42.4만 |
|---|
| 2025.11.19 | ₩25,256 | ₩25,444 | ₩24,291 | ₩24,492 | -3.03% | 41만 |
|---|
| 2025.11.18 | ₩25,203 | ₩25,578 | ₩24,874 | ₩25,283 | +0.32% | 53.8만 |
|---|
| 2025.11.17 | ₩25,525 | ₩27,671 | ₩25,136 | ₩25,337 | -0.74% | 126.4만 |
|---|
| 2025.11.14 | ₩25,337 | ₩26,008 | ₩25,109 | ₩25,873 | +2.12% | 91.5만 |
|---|
| 2025.11.13 | ₩24,908 | ₩26,041 | ₩24,908 | ₩25,511 | +2.42% | 68.5만 |
|---|
| 2025.11.12 | ₩24,800 | ₩25,109 | ₩24,700 | ₩24,747 | -0.22% | 16.8만 |
|---|
| 2025.11.11 | ₩24,559 | ₩24,841 | ₩24,472 | ₩24,827 | +1.09% | 24만 |
|---|
| 2025.11.10 | ₩24,841 | ₩25,082 | ₩24,465 | ₩24,572 | -1.08% | 27.3만 |
|---|
| 2025.11.07 | ₩24,411 | ₩24,881 | ₩24,023 | ₩24,841 | +1.76% | 35.8만 |
|---|
| 2025.11.06 | ₩24,398 | ₩24,626 | ₩24,210 | ₩24,398 | 0.00% | 19.2만 |
|---|
| 2025.11.05 | ₩23,794 | ₩24,512 | ₩23,794 | ₩24,479 | +2.87% | 25.3만 |
|---|
| 2025.11.04 | ₩23,701 | ₩23,935 | ₩23,526 | ₩23,875 | +0.74% | 27.8만 |
|---|
| 2025.11.03 | ₩23,835 | ₩24,073 | ₩23,017 | ₩23,794 | -0.17% | 36.1만 |
|---|
| 2025.10.31 | ₩24,304 | ₩24,521 | ₩23,982 | ₩24,237 | -0.28% | 23.7만 |
|---|
| 2025.10.30 | ₩24,036 | ₩24,398 | ₩23,848 | ₩24,304 | +1.12% | 14.8만 |
|---|
| 2025.10.29 | ₩24,143 | ₩24,720 | ₩23,934 | ₩23,969 | -0.72% | 34.6만 |
|---|
| 2025.10.28 | ₩24,143 | ₩24,331 | ₩23,634 | ₩24,224 | +0.33% | 27만 |
|---|
| 2025.10.27 | ₩24,210 | ₩24,693 | ₩23,915 | ₩24,197 | -0.06% | 24만 |
|---|
| 2025.10.24 | ₩24,733 | ₩24,767 | ₩23,848 | ₩23,955 | -3.15% | 15.6만 |
|---|
| 2025.10.23 | ₩24,331 | ₩25,377 | ₩24,237 | ₩24,505 | +0.72% | 34.2만 |
|---|
| 2025.10.22 | ₩23,969 | ₩24,210 | ₩23,855 | ₩24,009 | +0.17% | 15.8만 |
|---|
| 2025.10.21 | ₩23,862 | ₩24,009 | ₩23,137 | ₩23,848 | -0.06% | 18.4만 |
|---|
| 2025.10.20 | ₩23,365 | ₩23,982 | ₩23,198 | ₩23,942 | +2.47% | 20.2만 |
|---|
| 2025.10.17 | ₩23,003 | ₩23,325 | ₩22,943 | ₩23,231 | +0.99% | 24.1만 |
|---|
| 2025.10.16 | ₩23,526 | ₩23,526 | ₩22,695 | ₩22,896 | -2.68% | 29.5만 |
|---|
| 2025.10.15 | ₩23,996 | ₩24,002 | ₩23,392 | ₩23,580 | -1.73% | 17.2만 |
|---|
| 2025.10.14 | ₩22,936 | ₩23,969 | ₩22,936 | ₩23,929 | +4.33% | 16만 |
|---|
| 2025.10.13 | ₩22,909 | ₩23,164 | ₩22,581 | ₩23,137 | +1.00% | 16.3만 |
|---|
| 2025.10.10 | ₩23,285 | ₩23,573 | ₩22,601 | ₩22,628 | -2.82% | 17.2만 |
|---|