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 | ₩30,243 | ₩30,243 | ₩29,659 | ₩29,666 | -1.91% | 18만 |
| 2026.10.08 | ₩29,854 | ₩30,310 | ₩29,726 | ₩30,243 | +1.30% | 19.8만 |
| 2026.10.07 | ₩29,679 | ₩30,055 | ₩29,612 | ₩29,867 | +0.63% | 16.1만 |
| 2026.10.06 | ₩30,229 | ₩30,350 | ₩29,934 | ₩30,122 | -0.35% | 19.2만 |
| 2026.10.05 | ₩30,216 | ₩30,430 | ₩29,867 | ₩30,055 | -0.53% | 21.8만 |
| 2026.10.02 | ₩30,216 | ₩30,538 | ₩29,907 | ₩30,270 | +0.18% | 22.2만 |
| 2026.10.01 | ₩29,532 | ₩29,874 | ₩29,103 | ₩29,867 | +1.14% | 42.7만 |
| 2026.09.30 | ₩29,867 | ₩29,961 | ₩29,545 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,666 |
| -0.67% |
| 27만 |
| 2026.09.29 | ₩30,256 | ₩30,370 | ₩29,565 | ₩29,867 | -1.29% | 36.2만 |
|---|
| 2026.09.28 | ₩30,135 | ₩30,430 | ₩29,948 | ₩30,256 | +0.40% | 28.8만 |
|---|
| 2026.09.25 | ₩30,229 | ₩30,464 | ₩30,075 | ₩30,310 | +0.27% | 24.1만 |
|---|
| 2026.09.24 | ₩30,135 | ₩30,397 | ₩29,827 | ₩30,176 | +0.13% | 20.2만 |
|---|
| 2026.09.23 | ₩30,511 | ₩30,578 | ₩29,941 | ₩30,028 | -1.58% | 22.4만 |
|---|
| 2026.09.22 | ₩30,645 | ₩30,846 | ₩30,310 | ₩30,551 | -0.31% | 22.2만 |
|---|
| 2026.09.21 | ₩30,591 | ₩30,873 | ₩30,377 | ₩30,498 | -0.31% | 29.1만 |
|---|
| 2026.09.18 | ₩30,256 | ₩30,578 | ₩29,921 | ₩30,551 | +0.98% | 53만 |
|---|
| 2026.09.17 | ₩30,994 | ₩31,068 | ₩30,337 | ₩30,390 | -1.95% | 26.5만 |
|---|
| 2026.09.16 | ₩30,511 | ₩30,672 | ₩30,055 | ₩30,484 | -0.09% | 26.7만 |
|---|
| 2026.09.15 | ₩30,551 | ₩30,746 | ₩30,283 | ₩30,632 | +0.26% | 21.6만 |
|---|
| 2026.09.14 | ₩30,430 | ₩31,182 | ₩30,430 | ₩30,699 | +0.88% | 26.5만 |
|---|
| 2026.09.11 | ₩31,182 | ₩31,182 | ₩30,323 | ₩30,565 | -1.98% | 17.9만 |
|---|
| 2026.09.10 | ₩30,551 | ₩30,819 | ₩30,272 | ₩30,665 | +0.37% | 20.1만 |
|---|
| 2026.09.09 | ₩30,605 | ₩30,886 | ₩30,430 | ₩30,685 | +0.26% | 30.2만 |
|---|
| 2026.09.08 | ₩30,913 | ₩31,058 | ₩30,544 | ₩30,840 | -0.24% | 30.6만 |
|---|
| 2026.09.04 | ₩30,565 | ₩31,128 | ₩30,565 | ₩31,061 | +1.62% | 25.1만 |
|---|
| 2026.09.03 | ₩30,511 | ₩30,806 | ₩30,437 | ₩30,806 | +0.97% | 22.7만 |
|---|
| 2026.09.02 | ₩29,679 | ₩30,578 | ₩29,653 | ₩30,310 | +2.12% | 30.2만 |
|---|
| 2026.09.01 | ₩29,800 | ₩30,028 | ₩29,478 | ₩29,559 | -0.81% | 37.2만 |
|---|
| 2026.08.31 | ₩30,082 | ₩30,109 | ₩29,666 | ₩29,948 | -0.45% | 21.7만 |
|---|
| 2026.08.28 | ₩30,042 | ₩30,511 | ₩28,605 | ₩30,122 | +0.27% | 25.1만 |
|---|
| 2026.08.27 | ₩29,814 | ₩30,088 | ₩29,250 | ₩29,988 | +0.58% | 29.2만 |
|---|
| 2026.08.26 | ₩30,028 | ₩30,196 | ₩29,706 | ₩29,907 | -0.40% | 19.1만 |
|---|
| 2026.08.25 | ₩30,189 | ₩30,216 | ₩29,867 | ₩30,082 | -0.36% | 24.5만 |
|---|
| 2026.08.24 | ₩29,545 | ₩30,283 | ₩29,451 | ₩30,189 | +2.18% | 26.1만 |
|---|
| 2026.08.21 | ₩29,612 | ₩29,954 | ₩29,170 | ₩29,478 | -0.45% | 38.8만 |
|---|
| 2026.08.20 | ₩29,143 | ₩29,572 | ₩28,875 | ₩29,478 | +1.15% | 41.8만 |
|---|
| 2026.08.19 | ₩30,377 | ₩30,457 | ₩29,337 | ₩29,371 | -3.31% | 44.4만 |
|---|
| 2026.08.18 | ₩30,739 | ₩30,846 | ₩30,337 | ₩30,498 | -0.79% | 44.9만 |
|---|
| 2026.08.17 | ₩30,699 | ₩30,846 | ₩30,551 | ₩30,726 | +0.09% | 40.9만 |
|---|
| 2026.08.14 | ₩30,672 | ₩30,873 | ₩30,672 | ₩30,819 | +0.48% | 20.9만 |
|---|
| 2026.08.13 | ₩30,806 | ₩31,114 | ₩30,511 | ₩30,699 | -0.35% | 27.9만 |
|---|
| 2026.08.12 | ₩31,249 | ₩31,249 | ₩30,430 | ₩30,645 | -1.93% | 29.5만 |
|---|
| 2026.08.11 | ₩30,350 | ₩30,551 | ₩30,270 | ₩30,511 | +0.53% | 30.1만 |
|---|
| 2026.08.10 | ₩30,109 | ₩30,417 | ₩29,874 | ₩30,283 | +0.58% | 30만 |
|---|
| 2026.08.07 | ₩30,417 | ₩30,571 | ₩30,035 | ₩30,283 | -0.44% | 22만 |
|---|
| 2026.08.06 | ₩31,114 | ₩31,302 | ₩30,444 | ₩30,511 | -1.94% | 35.3만 |
|---|
| 2026.08.05 | ₩31,302 | ₩31,302 | ₩30,766 | ₩30,954 | -1.11% | 39.1만 |
|---|
| 2026.08.04 | ₩31,021 | ₩31,409 | ₩30,793 | ₩31,275 | +0.82% | 45.6만 |
|---|
| 2026.08.03 | ₩31,182 | ₩31,477 | ₩30,759 | ₩31,007 | -0.56% | 39.8만 |
|---|
| 2026.07.31 | ₩30,444 | ₩30,860 | ₩30,192 | ₩30,860 | +1.37% | 37.2만 |
|---|
| 2026.07.30 | ₩30,377 | ₩30,833 | ₩30,095 | ₩30,498 | +0.40% | 36만 |
|---|
| 2026.07.29 | ₩30,913 | ₩31,215 | ₩30,337 | ₩30,390 | -1.69% | 34.7만 |
|---|
| 2026.07.28 | ₩30,082 | ₩31,182 | ₩30,055 | ₩30,913 | +2.76% | 63.3만 |
|---|
| 2026.07.27 | ₩30,176 | ₩30,330 | ₩29,746 | ₩30,082 | -0.31% | 40.7만 |
|---|
| 2026.07.24 | ₩30,082 | ₩30,263 | ₩29,746 | ₩30,082 | 0.00% | 53.9만 |
|---|
| 2026.07.23 | ₩29,626 | ₩30,498 | ₩29,257 | ₩29,894 | +0.91% | 93.4만 |
|---|
| 2026.07.22 | ₩28,177 | ₩28,298 | ₩27,755 | ₩28,285 | +0.38% | 38.3만 |
|---|
| 2026.07.21 | ₩27,990 | ₩28,305 | ₩27,748 | ₩28,218 | +0.81% | 29.1만 |
|---|
| 2026.07.20 | ₩28,499 | ₩28,539 | ₩27,976 | ₩28,137 | -1.27% | 21.1만 |
|---|
| 2026.07.17 | ₩28,727 | ₩28,969 | ₩28,392 | ₩28,539 | -0.65% | 27.1만 |
|---|
| 2026.07.16 | ₩28,419 | ₩29,210 | ₩28,291 | ₩29,022 | +2.12% | 24.9만 |
|---|
| 2026.07.15 | ₩28,043 | ₩28,513 | ₩28,043 | ₩28,365 | +1.15% | 17만 |
|---|
| 2026.07.14 | ₩28,177 | ₩28,373 | ₩27,963 | ₩28,003 | -0.62% | 17.9만 |
|---|
| 2026.07.13 | ₩28,164 | ₩28,432 | ₩28,083 | ₩28,191 | +0.10% | 20.9만 |
|---|
| 2026.07.10 | ₩28,177 | ₩28,365 | ₩27,809 | ₩28,191 | +0.05% | 12.7만 |
|---|
| 2026.07.09 | ₩27,507 | ₩28,177 | ₩27,294 | ₩28,177 | +2.44% | 23.5만 |
|---|
| 2026.07.08 | ₩27,788 | ₩27,943 | ₩27,212 | ₩27,359 | -1.54% | 25만 |
|---|
| 2026.07.07 | ₩28,325 | ₩28,439 | ₩27,963 | ₩27,963 | -1.28% | 18.6만 |
|---|
| 2026.07.06 | ₩28,258 | ₩28,888 | ₩28,137 | ₩28,204 | -0.19% | 23.9만 |
|---|
| 2026.07.02 | ₩29,076 | ₩29,425 | ₩28,258 | ₩28,352 | -2.49% | 18.1만 |
|---|
| 2026.07.01 | ₩28,352 | ₩29,036 | ₩28,204 | ₩28,995 | +2.27% | 18만 |
|---|
| 2026.06.30 | ₩28,405 | ₩28,499 | ₩27,574 | ₩28,338 | -0.24% | 26.4만 |
|---|
| 2026.06.29 | ₩28,539 | ₩28,539 | ₩28,030 | ₩28,419 | -0.42% | 29.7만 |
|---|
| 2026.06.26 | ₩28,459 | ₩28,674 | ₩28,164 | ₩28,566 | +0.38% | 101만 |
|---|
| 2026.06.25 | ₩28,097 | ₩28,412 | ₩28,003 | ₩28,338 | +0.86% | 19.4만 |
|---|
| 2026.06.24 | ₩27,748 | ₩28,399 | ₩27,748 | ₩28,177 | +1.55% | 29만 |
|---|
| 2026.06.23 | ₩27,279 | ₩27,842 | ₩27,158 | ₩27,788 | +1.87% | 32.5만 |
|---|
| 2026.06.22 | ₩27,011 | ₩27,467 | ₩27,011 | ₩27,225 | +0.79% | 25.1만 |
|---|
| 2026.06.18 | ₩27,306 | ₩27,332 | ₩26,997 | ₩26,997 | -1.13% | 36.4만 |
|---|
| 2026.06.17 | ₩27,292 | ₩27,574 | ₩26,729 | ₩27,037 | -0.93% | 31.8만 |
|---|
| 2026.06.16 | ₩27,440 | ₩27,668 | ₩27,078 | ₩27,359 | -0.29% | 17.1만 |
|---|
| 2026.06.15 | ₩27,748 | ₩27,842 | ₩27,131 | ₩27,185 | -2.03% | 17.9만 |
|---|
| 2026.06.12 | ₩27,574 | ₩27,815 | ₩27,359 | ₩27,654 | +0.29% | 17.8만 |
|---|
| 2026.06.11 | ₩27,654 | ₩27,721 | ₩27,064 | ₩27,413 | -0.87% | 25.5만 |
|---|
| 2026.06.10 | ₩27,346 | ₩27,668 | ₩27,205 | ₩27,507 | +0.59% | 14.6만 |
|---|
| 2026.06.09 | ₩27,011 | ₩27,601 | ₩27,011 | ₩27,171 | +0.60% | 23만 |
|---|
| 2026.06.08 | ₩26,796 | ₩27,040 | ₩26,635 | ₩26,876 | +0.30% | 12.7만 |
|---|
| 2026.06.05 | ₩26,689 | ₩27,078 | ₩26,635 | ₩26,729 | +0.15% | 20.7만 |
|---|
| 2026.06.04 | ₩26,353 | ₩26,836 | ₩26,353 | ₩26,702 | +1.32% | 15.2만 |
|---|
| 2026.06.03 | ₩26,769 | ₩26,769 | ₩25,951 | ₩25,964 | -3.01% | 21.2만 |
|---|
| 2026.06.02 | ₩26,313 | ₩26,944 | ₩26,260 | ₩26,850 | +2.04% | 22.7만 |
|---|
| 2026.06.01 | ₩26,675 | ₩26,675 | ₩26,112 | ₩26,407 | -1.01% | 14.2만 |
|---|
| 2026.05.29 | ₩26,716 | ₩26,970 | ₩26,689 | ₩26,863 | +0.55% | 16.9만 |
|---|
| 2026.05.28 | ₩26,796 | ₩26,863 | ₩26,447 | ₩26,783 | -0.05% | 15.6만 |
|---|
| 2026.05.27 | ₩27,225 | ₩27,359 | ₩26,742 | ₩26,917 | -1.13% | 16.8만 |
|---|
| 2026.05.26 | ₩26,608 | ₩27,151 | ₩26,555 | ₩27,145 | +2.02% | 22.8만 |
|---|
| 2026.05.22 | ₩26,729 | ₩26,823 | ₩26,469 | ₩26,528 | -0.75% | 19.8만 |
|---|
| 2026.05.21 | ₩26,555 | ₩26,796 | ₩26,300 | ₩26,662 | +0.40% | 25.7만 |
|---|
| 2026.05.20 | ₩26,179 | ₩26,756 | ₩26,152 | ₩26,622 | +1.69% | 17.5만 |
|---|
| 2026.05.19 | ₩26,112 | ₩26,260 | ₩25,904 | ₩26,179 | +0.26% | 16.9만 |
|---|
| 2026.05.18 | ₩25,790 | ₩26,159 | ₩25,777 | ₩26,112 | +1.25% | 16.8만 |
|---|
| 2026.05.15 | ₩26,233 | ₩26,260 | ₩25,636 | ₩25,710 | -1.99% | 21.7만 |
|---|
| 2026.05.14 | ₩26,447 | ₩26,809 | ₩26,306 | ₩26,313 | -0.51% | 24.5만 |
|---|
| 2026.05.13 | ₩26,635 | ₩26,796 | ₩26,300 | ₩26,447 | -0.70% | 26.2만 |
|---|
| 2026.05.12 | ₩26,917 | ₩26,997 | ₩26,420 | ₩26,903 | -0.05% | 33.3만 |
|---|
| 2026.05.11 | ₩27,051 | ₩27,145 | ₩26,836 | ₩26,970 | -0.30% | 29.6만 |
|---|
| 2026.05.08 | ₩27,265 | ₩27,426 | ₩26,856 | ₩26,984 | -1.03% | 27.8만 |
|---|
| 2026.05.07 | ₩27,480 | ₩27,775 | ₩27,185 | ₩27,252 | -0.83% | 30.2만 |
|---|
| 2026.05.06 | ₩27,078 | ₩27,614 | ₩26,990 | ₩27,467 | +1.44% | 54.7만 |
|---|
| 2026.05.05 | ₩26,662 | ₩27,091 | ₩26,622 | ₩27,024 | +1.36% | 22.4만 |
|---|
| 2026.05.04 | ₩26,488 | ₩27,037 | ₩26,327 | ₩26,622 | +0.51% | 37.3만 |
|---|
| 2026.05.01 | ₩26,340 | ₩26,863 | ₩26,152 | ₩26,729 | +1.48% | 35.9만 |
|---|
| 2026.04.30 | ₩26,072 | ₩26,662 | ₩26,072 | ₩26,327 | +0.98% | 39.4만 |
|---|
| 2026.04.29 | ₩26,555 | ₩26,689 | ₩26,099 | ₩26,233 | -1.21% | 39.7만 |
|---|
| 2026.04.28 | ₩27,051 | ₩27,225 | ₩26,461 | ₩26,796 | -0.94% | 35.4만 |
|---|
| 2026.04.27 | ₩26,367 | ₩26,903 | ₩26,353 | ₩26,648 | +1.07% | 68.6만 |
|---|
| 2026.04.24 | ₩25,321 | ₩26,608 | ₩25,173 | ₩26,581 | +4.98% | 116.7만 |
|---|
| 2026.04.23 | ₩24,851 | ₩26,702 | ₩24,825 | ₩25,696 | +3.40% | 105.3만 |
|---|
| 2026.04.22 | ₩28,995 | ₩29,197 | ₩28,620 | ₩28,767 | -0.79% | 28.8만 |
|---|
| 2026.04.21 | ₩29,733 | ₩30,149 | ₩28,855 | ₩28,949 | -2.64% | 33.8만 |
|---|
| 2026.04.20 | ₩30,135 | ₩30,296 | ₩29,787 | ₩29,840 | -0.98% | 21.5만 |
|---|
| 2026.04.17 | ₩30,283 | ₩30,658 | ₩30,015 | ₩30,176 | -0.35% | 42.9만 |
|---|
| 2026.04.16 | ₩30,015 | ₩30,216 | ₩29,746 | ₩29,840 | -0.58% | 15.5만 |
|---|
| 2026.04.15 | ₩30,229 | ₩30,256 | ₩29,867 | ₩30,095 | -0.44% | 17.2만 |
|---|
| 2026.04.14 | ₩29,907 | ₩30,363 | ₩29,653 | ₩30,256 | +1.17% | 27.5만 |
|---|
| 2026.04.13 | ₩29,814 | ₩30,068 | ₩29,700 | ₩29,974 | +0.54% | 31.1만 |
|---|
| 2026.04.10 | ₩30,310 | ₩30,511 | ₩29,840 | ₩30,042 | -0.88% | 21.2만 |
|---|
| 2026.04.09 | ₩29,679 | ₩30,430 | ₩29,351 | ₩30,363 | +2.30% | 33.4만 |
|---|
| 2026.04.08 | ₩29,760 | ₩30,162 | ₩29,666 | ₩29,760 | 0.00% | 26.3만 |
|---|
| 2026.04.07 | ₩29,143 | ₩29,438 | ₩29,036 | ₩29,304 | +0.55% | 17.9만 |
|---|
| 2026.04.06 | ₩28,982 | ₩29,358 | ₩28,888 | ₩29,277 | +1.02% | 13.5만 |
|---|
| 2026.04.02 | ₩28,499 | ₩28,995 | ₩28,211 | ₩28,982 | +1.69% | 15.8만 |
|---|
| 2026.04.01 | ₩28,258 | ₩28,808 | ₩27,855 | ₩28,499 | +0.85% | 23.8만 |
|---|
| 2026.03.31 | ₩28,137 | ₩28,405 | ₩27,829 | ₩28,258 | +0.43% | 25.1만 |
|---|
| 2026.03.30 | ₩27,560 | ₩27,809 | ₩27,394 | ₩27,735 | +0.63% | 18만 |
|---|
| 2026.03.27 | ₩27,627 | ₩27,641 | ₩27,171 | ₩27,359 | -0.97% | 21.3만 |
|---|
| 2026.03.26 | ₩27,547 | ₩27,963 | ₩27,547 | ₩27,882 | +1.22% | 20.9만 |
|---|
| 2026.03.25 | ₩28,070 | ₩28,271 | ₩27,574 | ₩27,762 | -1.10% | 20.5만 |
|---|
| 2026.03.24 | ₩27,547 | ₩27,949 | ₩27,507 | ₩27,788 | +0.88% | 16.5만 |
|---|
| 2026.03.23 | ₩28,057 | ₩28,499 | ₩27,735 | ₩27,748 | -1.10% | 23.2만 |
|---|
| 2026.03.20 | ₩27,775 | ₩27,889 | ₩27,185 | ₩27,440 | -1.21% | 56.8만 |
|---|
| 2026.03.19 | ₩26,890 | ₩27,735 | ₩26,809 | ₩27,627 | +2.74% | 21.3만 |
|---|
| 2026.03.18 | ₩27,520 | ₩27,607 | ₩26,957 | ₩26,997 | -1.90% | 27.4만 |
|---|
| 2026.03.17 | ₩28,244 | ₩28,446 | ₩27,681 | ₩27,775 | -1.66% | 18만 |
|---|
| 2026.03.16 | ₩28,177 | ₩28,539 | ₩27,976 | ₩28,110 | -0.24% | 26만 |
|---|
| 2026.03.13 | ₩28,405 | ₩28,405 | ₩27,855 | ₩27,923 | -1.70% | 14.5만 |
|---|
| 2026.03.12 | ₩27,574 | ₩28,345 | ₩27,373 | ₩28,271 | +2.53% | 26.8만 |
|---|
| 2026.03.11 | ₩28,231 | ₩28,425 | ₩27,496 | ₩28,057 | -0.62% | 27.3만 |
|---|
| 2026.03.10 | ₩28,070 | ₩29,022 | ₩28,070 | ₩28,513 | +1.58% | 41.9만 |
|---|
| 2026.03.09 | ₩27,815 | ₩28,365 | ₩26,957 | ₩28,043 | +0.82% | 54.8만 |
|---|
| 2026.03.06 | ₩27,775 | ₩28,218 | ₩27,547 | ₩28,204 | +1.55% | 39.6만 |
|---|
| 2026.03.05 | ₩28,607 | ₩28,788 | ₩28,097 | ₩28,446 | -0.56% | 43.3만 |
|---|
| 2026.03.04 | ₩29,210 | ₩29,559 | ₩28,855 | ₩28,955 | -0.87% | 31.6만 |
|---|
| 2026.03.03 | ₩28,405 | ₩29,170 | ₩28,218 | ₩28,955 | +1.94% | 29.7만 |
|---|
| 2026.03.02 | ₩28,204 | ₩29,331 | ₩27,775 | ₩28,928 | +2.57% | 32.7만 |
|---|
| 2026.02.27 | ₩29,425 | ₩29,901 | ₩28,432 | ₩28,620 | -2.73% | 88.4만 |
|---|
| 2026.02.26 | ₩29,814 | ₩30,339 | ₩29,331 | ₩29,787 | -0.09% | 25.6만 |
|---|
| 2026.02.25 | ₩29,317 | ₩29,840 | ₩29,183 | ₩29,814 | +1.69% | 26.2만 |
|---|
| 2026.02.24 | ₩28,687 | ₩29,203 | ₩28,432 | ₩29,170 | +1.68% | 30.9만 |
|---|
| 2026.02.23 | ₩29,666 | ₩29,777 | ₩28,271 | ₩28,714 | -3.21% | 34.8만 |
|---|
| 2026.02.20 | ₩29,304 | ₩29,854 | ₩29,103 | ₩29,706 | +1.37% | 49.2만 |
|---|
| 2026.02.19 | ₩29,210 | ₩29,505 | ₩28,875 | ₩29,250 | +0.14% | 42.6만 |
|---|
| 2026.02.18 | ₩29,814 | ₩30,176 | ₩29,210 | ₩29,290 | -1.75% | 25.3만 |
|---|
| 2026.02.17 | ₩29,746 | ₩30,363 | ₩29,590 | ₩29,881 | +0.45% | 20만 |
|---|
| 2026.02.13 | ₩29,089 | ₩29,773 | ₩28,794 | ₩29,666 | +1.98% | 22.5만 |
|---|
| 2026.02.12 | ₩29,290 | ₩29,532 | ₩28,754 | ₩28,995 | -1.01% | 29.8만 |
|---|
| 2026.02.11 | ₩29,532 | ₩29,666 | ₩28,298 | ₩28,969 | -1.91% | 40.5만 |
|---|
| 2026.02.10 | ₩29,505 | ₩29,921 | ₩29,250 | ₩29,411 | -0.32% | 30.2만 |
|---|
| 2026.02.09 | ₩30,028 | ₩30,270 | ₩29,492 | ₩29,505 | -1.74% | 32.3만 |
|---|
| 2026.02.06 | ₩30,055 | ₩30,182 | ₩29,917 | ₩30,001 | -0.18% | 28.7만 |
|---|
| 2026.02.05 | ₩29,867 | ₩30,068 | ₩29,653 | ₩29,746 | -0.40% | 35.9만 |
|---|
| 2026.02.04 | ₩29,599 | ₩30,068 | ₩29,559 | ₩29,948 | +1.18% | 48.2만 |
|---|
| 2026.02.03 | ₩29,693 | ₩30,444 | ₩29,197 | ₩29,384 | -1.04% | 44.6만 |
|---|
| 2026.02.02 | ₩29,223 | ₩29,921 | ₩28,754 | ₩29,572 | +1.19% | 39.1만 |
|---|
| 2026.01.30 | ₩28,620 | ₩29,290 | ₩28,566 | ₩29,130 | +1.78% | 55.8만 |
|---|
| 2026.01.29 | ₩28,392 | ₩28,995 | ₩28,372 | ₩28,767 | +1.32% | 47.9만 |
|---|
| 2026.01.28 | ₩28,244 | ₩29,210 | ₩28,151 | ₩28,311 | +0.24% | 110.5만 |
|---|
| 2026.01.27 | ₩27,601 | ₩28,244 | ₩27,446 | ₩28,177 | +2.09% | 44.1만 |
|---|
| 2026.01.26 | ₩27,265 | ₩27,748 | ₩27,004 | ₩27,560 | +1.08% | 31.4만 |
|---|
| 2026.01.23 | ₩27,829 | ₩28,553 | ₩27,319 | ₩27,359 | -1.69% | 43.2만 |
|---|
| 2026.01.22 | ₩27,467 | ₩28,030 | ₩27,467 | ₩27,708 | +0.88% | 27.1만 |
|---|
| 2026.01.21 | ₩26,313 | ₩27,467 | ₩26,313 | ₩27,453 | +4.33% | 30.8만 |
|---|
| 2026.01.20 | ₩26,139 | ₩26,394 | ₩26,139 | ₩26,286 | +0.56% | 15.7만 |
|---|
| 2026.01.16 | ₩26,997 | ₩27,118 | ₩26,213 | ₩26,474 | -1.94% | 57.8만 |
|---|
| 2026.01.15 | ₩26,729 | ₩27,232 | ₩26,729 | ₩27,104 | +1.40% | 18.4만 |
|---|
| 2026.01.14 | ₩26,514 | ₩26,796 | ₩26,320 | ₩26,769 | +0.96% | 15.4만 |
|---|
| 2026.01.13 | ₩26,635 | ₩26,722 | ₩26,367 | ₩26,514 | -0.45% | 14만 |
|---|
| 2026.01.12 | ₩26,555 | ₩26,716 | ₩26,300 | ₩26,648 | +0.35% | 13.3만 |
|---|
| 2026.01.09 | ₩26,823 | ₩27,009 | ₩26,420 | ₩26,662 | -0.60% | 17.9만 |
|---|
| 2026.01.08 | ₩26,246 | ₩27,145 | ₩26,246 | ₩26,809 | +2.15% | 21.8만 |
|---|
| 2026.01.07 | ₩26,756 | ₩26,836 | ₩26,273 | ₩26,434 | -1.20% | 16.5만 |
|---|
| 2026.01.06 | ₩26,622 | ₩26,836 | ₩26,420 | ₩26,769 | +0.55% | 17.8만 |
|---|
| 2026.01.05 | ₩26,166 | ₩27,071 | ₩26,166 | ₩26,756 | +2.26% | 32.4만 |
|---|
| 2026.01.02 | ₩26,635 | ₩27,534 | ₩25,978 | ₩26,192 | -1.66% | 19.8만 |
|---|
| 2025.12.31 | ₩26,903 | ₩26,984 | ₩26,481 | ₩26,581 | -1.20% | 12.7만 |
|---|
| 2025.12.30 | ₩27,332 | ₩27,762 | ₩26,836 | ₩26,850 | -1.77% | 14.5만 |
|---|
| 2025.12.29 | ₩27,641 | ₩28,020 | ₩27,225 | ₩27,346 | -1.07% | 15.8만 |
|---|
| 2025.12.26 | ₩27,829 | ₩27,949 | ₩27,547 | ₩27,627 | -0.72% | 9.6만 |
|---|
| 2025.12.24 | ₩27,909 | ₩28,003 | ₩27,701 | ₩27,882 | -0.10% | 9.8만 |
|---|
| 2025.12.23 | ₩27,963 | ₩28,325 | ₩27,923 | ₩27,936 | -0.10% | 14.5만 |
|---|
| 2025.12.22 | ₩28,325 | ₩28,714 | ₩28,043 | ₩28,070 | -0.90% | 18만 |
|---|
| 2025.12.19 | ₩28,553 | ₩28,737 | ₩27,788 | ₩28,352 | -0.70% | 72.5만 |
|---|
| 2025.12.18 | ₩28,566 | ₩28,935 | ₩28,405 | ₩28,687 | +0.42% | 25만 |
|---|
| 2025.12.17 | ₩28,298 | ₩28,539 | ₩28,222 | ₩28,446 | +0.52% | 16.4만 |
|---|
| 2025.12.16 | ₩28,177 | ₩28,486 | ₩27,815 | ₩28,298 | +0.43% | 19.8만 |
|---|
| 2025.12.15 | ₩28,486 | ₩28,486 | ₩27,936 | ₩28,177 | -1.08% | 20.5만 |
|---|
| 2025.12.12 | ₩28,244 | ₩28,352 | ₩28,063 | ₩28,244 | 0.00% | 19.6만 |
|---|
| 2025.12.11 | ₩28,030 | ₩28,405 | ₩28,003 | ₩28,030 | 0.00% | 26.1만 |
|---|
| 2025.12.10 | ₩27,627 | ₩28,151 | ₩27,567 | ₩28,043 | +1.50% | 29.2만 |
|---|
| 2025.12.09 | ₩27,319 | ₩27,802 | ₩27,319 | ₩27,614 | +1.08% | 20.8만 |
|---|
| 2025.12.08 | ₩27,145 | ₩27,668 | ₩26,970 | ₩27,359 | +0.79% | 30만 |
|---|
| 2025.12.05 | ₩26,903 | ₩27,218 | ₩26,876 | ₩27,131 | +0.85% | 13.9만 |
|---|
| 2025.12.04 | ₩27,118 | ₩27,292 | ₩26,356 | ₩27,024 | -0.35% | 19.4만 |
|---|
| 2025.12.03 | ₩26,729 | ₩27,292 | ₩26,729 | ₩27,252 | +1.96% | 22.4만 |
|---|
| 2025.12.02 | ₩26,769 | ₩27,037 | ₩26,689 | ₩26,729 | -0.15% | 24.5만 |
|---|
| 2025.12.01 | ₩26,112 | ₩26,722 | ₩25,844 | ₩26,716 | +2.31% | 20.3만 |
|---|
| 2025.11.28 | ₩26,648 | ₩26,648 | ₩26,207 | ₩26,273 | -1.41% | 10.8만 |
|---|
| 2025.11.26 | ₩26,380 | ₩26,783 | ₩26,219 | ₩26,514 | +0.51% | 20.9만 |
|---|
| 2025.11.25 | ₩26,072 | ₩26,783 | ₩26,072 | ₩26,555 | +1.85% | 29.9만 |
|---|
| 2025.11.24 | ₩26,018 | ₩26,072 | ₩25,696 | ₩25,911 | -0.41% | 29.4만 |
|---|
| 2025.11.21 | ₩25,120 | ₩26,327 | ₩25,120 | ₩26,018 | +3.58% | 42.2만 |
|---|
| 2025.11.20 | ₩24,878 | ₩25,683 | ₩24,831 | ₩25,146 | +1.08% | 42.4만 |
|---|
| 2025.11.19 | ₩25,254 | ₩25,441 | ₩24,288 | ₩24,489 | -3.03% | 41만 |
|---|
| 2025.11.18 | ₩25,200 | ₩25,576 | ₩24,871 | ₩25,280 | +0.32% | 53.8만 |
|---|
| 2025.11.17 | ₩25,522 | ₩27,668 | ₩25,133 | ₩25,334 | -0.74% | 126.4만 |
|---|
| 2025.11.14 | ₩25,334 | ₩26,005 | ₩25,106 | ₩25,871 | +2.12% | 91.5만 |
|---|
| 2025.11.13 | ₩24,905 | ₩26,038 | ₩24,905 | ₩25,508 | +2.42% | 68.5만 |
|---|
| 2025.11.12 | ₩24,798 | ₩25,106 | ₩24,697 | ₩24,744 | -0.22% | 16.8만 |
|---|
| 2025.11.11 | ₩24,556 | ₩24,838 | ₩24,469 | ₩24,825 | +1.09% | 24만 |
|---|
| 2025.11.10 | ₩24,838 | ₩25,079 | ₩24,462 | ₩24,570 | -1.08% | 27.3만 |
|---|
| 2025.11.07 | ₩24,409 | ₩24,878 | ₩24,020 | ₩24,838 | +1.76% | 35.8만 |
|---|
| 2025.11.06 | ₩24,395 | ₩24,623 | ₩24,208 | ₩24,395 | 0.00% | 19.2만 |
|---|
| 2025.11.05 | ₩23,792 | ₩24,509 | ₩23,792 | ₩24,476 | +2.87% | 25.3만 |
|---|
| 2025.11.04 | ₩23,698 | ₩23,933 | ₩23,524 | ₩23,872 | +0.74% | 27.8만 |
|---|
| 2025.11.03 | ₩23,832 | ₩24,071 | ₩23,014 | ₩23,792 | -0.17% | 36.1만 |
|---|
| 2025.10.31 | ₩24,301 | ₩24,519 | ₩23,980 | ₩24,234 | -0.28% | 23.7만 |
|---|
| 2025.10.30 | ₩24,033 | ₩24,395 | ₩23,845 | ₩24,301 | +1.12% | 14.8만 |
|---|
| 2025.10.29 | ₩24,141 | ₩24,717 | ₩23,931 | ₩23,966 | -0.72% | 34.6만 |
|---|
| 2025.10.28 | ₩24,141 | ₩24,328 | ₩23,631 | ₩24,221 | +0.33% | 27만 |
|---|
| 2025.10.27 | ₩24,208 | ₩24,690 | ₩23,913 | ₩24,194 | -0.06% | 24만 |
|---|
| 2025.10.24 | ₩24,731 | ₩24,764 | ₩23,845 | ₩23,953 | -3.15% | 15.6만 |
|---|
| 2025.10.23 | ₩24,328 | ₩25,374 | ₩24,234 | ₩24,503 | +0.72% | 34.2만 |
|---|
| 2025.10.22 | ₩23,966 | ₩24,208 | ₩23,852 | ₩24,006 | +0.17% | 15.8만 |
|---|
| 2025.10.21 | ₩23,859 | ₩24,006 | ₩23,135 | ₩23,845 | -0.06% | 18.4만 |
|---|
| 2025.10.20 | ₩23,363 | ₩23,980 | ₩23,195 | ₩23,939 | +2.47% | 20.2만 |
|---|
| 2025.10.17 | ₩23,001 | ₩23,322 | ₩22,940 | ₩23,229 | +0.99% | 24.1만 |
|---|
| 2025.10.16 | ₩23,524 | ₩23,524 | ₩22,692 | ₩22,893 | -2.68% | 29.5만 |
|---|
| 2025.10.15 | ₩23,993 | ₩24,000 | ₩23,389 | ₩23,577 | -1.73% | 17.2만 |
|---|
| 2025.10.14 | ₩22,933 | ₩23,966 | ₩22,933 | ₩23,926 | +4.33% | 16만 |
|---|
| 2025.10.13 | ₩22,907 | ₩23,161 | ₩22,578 | ₩23,135 | +1.00% | 16.3만 |
|---|
| 2025.10.10 | ₩23,282 | ₩23,571 | ₩22,598 | ₩22,625 | -2.82% | 17.2만 |
|---|