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 | ₩30,174 | ₩30,174 | ₩29,592 | ₩29,598 | -1.91% | 18만 |
| 2026.10.08 | ₩29,786 | ₩30,241 | ₩29,659 | ₩30,174 | +1.30% | 19.8만 |
| 2026.10.07 | ₩29,612 | ₩29,986 | ₩29,545 | ₩29,799 | +0.63% | 16.1만 |
| 2026.10.06 | ₩30,160 | ₩30,281 | ₩29,866 | ₩30,053 | -0.35% | 19.2만 |
| 2026.10.05 | ₩30,147 | ₩30,361 | ₩29,799 | ₩29,986 | -0.53% | 21.8만 |
| 2026.10.02 | ₩30,147 | ₩30,468 | ₩29,839 | ₩30,200 | +0.18% | 22.2만 |
| 2026.10.01 | ₩29,465 | ₩29,806 | ₩29,036 | ₩29,799 | +1.14% | 42.7만 |
| 2026.09.30 | ₩29,799 | ₩29,893 | ₩29,478 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,598 |
| -0.67% |
| 27만 |
| 2026.09.29 | ₩30,187 | ₩30,301 | ₩29,498 | ₩29,799 | -1.29% | 36.2만 |
|---|
| 2026.09.28 | ₩30,067 | ₩30,361 | ₩29,879 | ₩30,187 | +0.40% | 28.8만 |
|---|
| 2026.09.25 | ₩30,160 | ₩30,394 | ₩30,006 | ₩30,241 | +0.27% | 24.1만 |
|---|
| 2026.09.24 | ₩30,067 | ₩30,328 | ₩29,759 | ₩30,107 | +0.13% | 20.2만 |
|---|
| 2026.09.23 | ₩30,441 | ₩30,508 | ₩29,873 | ₩29,960 | -1.58% | 22.4만 |
|---|
| 2026.09.22 | ₩30,575 | ₩30,776 | ₩30,241 | ₩30,481 | -0.31% | 22.2만 |
|---|
| 2026.09.21 | ₩30,522 | ₩30,803 | ₩30,308 | ₩30,428 | -0.31% | 29.1만 |
|---|
| 2026.09.18 | ₩30,187 | ₩30,508 | ₩29,853 | ₩30,481 | +0.98% | 53만 |
|---|
| 2026.09.17 | ₩30,923 | ₩30,997 | ₩30,267 | ₩30,321 | -1.95% | 26.5만 |
|---|
| 2026.09.16 | ₩30,441 | ₩30,602 | ₩29,986 | ₩30,415 | -0.09% | 26.7만 |
|---|
| 2026.09.15 | ₩30,481 | ₩30,675 | ₩30,214 | ₩30,562 | +0.26% | 21.6만 |
|---|
| 2026.09.14 | ₩30,361 | ₩31,110 | ₩30,361 | ₩30,629 | +0.88% | 26.5만 |
|---|
| 2026.09.11 | ₩31,110 | ₩31,110 | ₩30,254 | ₩30,495 | -1.98% | 17.9만 |
|---|
| 2026.09.10 | ₩30,481 | ₩30,749 | ₩30,203 | ₩30,595 | +0.37% | 20.1만 |
|---|
| 2026.09.09 | ₩30,535 | ₩30,816 | ₩30,361 | ₩30,615 | +0.26% | 30.2만 |
|---|
| 2026.09.08 | ₩30,843 | ₩30,987 | ₩30,475 | ₩30,769 | -0.24% | 30.6만 |
|---|
| 2026.09.04 | ₩30,495 | ₩31,057 | ₩30,495 | ₩30,990 | +1.62% | 25.1만 |
|---|
| 2026.09.03 | ₩30,441 | ₩30,736 | ₩30,368 | ₩30,736 | +0.97% | 22.7만 |
|---|
| 2026.09.02 | ₩29,612 | ₩30,508 | ₩29,585 | ₩30,241 | +2.12% | 30.2만 |
|---|
| 2026.09.01 | ₩29,732 | ₩29,960 | ₩29,411 | ₩29,491 | -0.81% | 37.2만 |
|---|
| 2026.08.31 | ₩30,013 | ₩30,040 | ₩29,598 | ₩29,879 | -0.45% | 21.7만 |
|---|
| 2026.08.28 | ₩29,973 | ₩30,441 | ₩28,540 | ₩30,053 | +0.27% | 25.1만 |
|---|
| 2026.08.27 | ₩29,746 | ₩30,020 | ₩29,184 | ₩29,919 | +0.58% | 29.2만 |
|---|
| 2026.08.26 | ₩29,960 | ₩30,127 | ₩29,638 | ₩29,839 | -0.40% | 19.1만 |
|---|
| 2026.08.25 | ₩30,120 | ₩30,147 | ₩29,799 | ₩30,013 | -0.36% | 24.5만 |
|---|
| 2026.08.24 | ₩29,478 | ₩30,214 | ₩29,384 | ₩30,120 | +2.18% | 26.1만 |
|---|
| 2026.08.21 | ₩29,545 | ₩29,886 | ₩29,103 | ₩29,411 | -0.45% | 38.8만 |
|---|
| 2026.08.20 | ₩29,076 | ₩29,505 | ₩28,809 | ₩29,411 | +1.15% | 41.8만 |
|---|
| 2026.08.19 | ₩30,308 | ₩30,388 | ₩29,271 | ₩29,304 | -3.31% | 44.4만 |
|---|
| 2026.08.18 | ₩30,669 | ₩30,776 | ₩30,267 | ₩30,428 | -0.79% | 44.9만 |
|---|
| 2026.08.17 | ₩30,629 | ₩30,776 | ₩30,481 | ₩30,655 | +0.09% | 40.9만 |
|---|
| 2026.08.14 | ₩30,602 | ₩30,803 | ₩30,602 | ₩30,749 | +0.48% | 20.9만 |
|---|
| 2026.08.13 | ₩30,736 | ₩31,043 | ₩30,441 | ₩30,629 | -0.35% | 27.9만 |
|---|
| 2026.08.12 | ₩31,177 | ₩31,177 | ₩30,361 | ₩30,575 | -1.93% | 29.5만 |
|---|
| 2026.08.11 | ₩30,281 | ₩30,481 | ₩30,200 | ₩30,441 | +0.53% | 30.1만 |
|---|
| 2026.08.10 | ₩30,040 | ₩30,348 | ₩29,806 | ₩30,214 | +0.58% | 30만 |
|---|
| 2026.08.07 | ₩30,348 | ₩30,502 | ₩29,966 | ₩30,214 | -0.44% | 22만 |
|---|
| 2026.08.06 | ₩31,043 | ₩31,231 | ₩30,374 | ₩30,441 | -1.94% | 35.3만 |
|---|
| 2026.08.05 | ₩31,231 | ₩31,231 | ₩30,696 | ₩30,883 | -1.11% | 39.1만 |
|---|
| 2026.08.04 | ₩30,950 | ₩31,338 | ₩30,722 | ₩31,204 | +0.82% | 45.6만 |
|---|
| 2026.08.03 | ₩31,110 | ₩31,405 | ₩30,689 | ₩30,936 | -0.56% | 39.8만 |
|---|
| 2026.07.31 | ₩30,374 | ₩30,789 | ₩30,123 | ₩30,789 | +1.37% | 37.2만 |
|---|
| 2026.07.30 | ₩30,308 | ₩30,762 | ₩30,027 | ₩30,428 | +0.40% | 36만 |
|---|
| 2026.07.29 | ₩30,843 | ₩31,144 | ₩30,267 | ₩30,321 | -1.69% | 34.7만 |
|---|
| 2026.07.28 | ₩30,013 | ₩31,110 | ₩29,986 | ₩30,843 | +2.76% | 63.3만 |
|---|
| 2026.07.27 | ₩30,107 | ₩30,261 | ₩29,679 | ₩30,013 | -0.31% | 40.7만 |
|---|
| 2026.07.24 | ₩30,013 | ₩30,194 | ₩29,679 | ₩30,013 | 0.00% | 53.9만 |
|---|
| 2026.07.23 | ₩29,558 | ₩30,428 | ₩29,190 | ₩29,826 | +0.91% | 93.4만 |
|---|
| 2026.07.22 | ₩28,113 | ₩28,233 | ₩27,692 | ₩28,220 | +0.38% | 38.3만 |
|---|
| 2026.07.21 | ₩27,926 | ₩28,240 | ₩27,685 | ₩28,153 | +0.81% | 29.1만 |
|---|
| 2026.07.20 | ₩28,434 | ₩28,474 | ₩27,912 | ₩28,073 | -1.27% | 21.1만 |
|---|
| 2026.07.17 | ₩28,662 | ₩28,903 | ₩28,327 | ₩28,474 | -0.65% | 27.1만 |
|---|
| 2026.07.16 | ₩28,354 | ₩29,143 | ₩28,227 | ₩28,956 | +2.12% | 24.9만 |
|---|
| 2026.07.15 | ₩27,979 | ₩28,448 | ₩27,979 | ₩28,300 | +1.15% | 17만 |
|---|
| 2026.07.14 | ₩28,113 | ₩28,308 | ₩27,899 | ₩27,939 | -0.62% | 17.9만 |
|---|
| 2026.07.13 | ₩28,100 | ₩28,367 | ₩28,019 | ₩28,126 | +0.10% | 20.9만 |
|---|
| 2026.07.10 | ₩28,113 | ₩28,300 | ₩27,745 | ₩28,126 | +0.05% | 12.7만 |
|---|
| 2026.07.09 | ₩27,444 | ₩28,113 | ₩27,231 | ₩28,113 | +2.44% | 23.5만 |
|---|
| 2026.07.08 | ₩27,725 | ₩27,879 | ₩27,150 | ₩27,297 | -1.54% | 25만 |
|---|
| 2026.07.07 | ₩28,260 | ₩28,374 | ₩27,899 | ₩27,899 | -1.28% | 18.6만 |
|---|
| 2026.07.06 | ₩28,193 | ₩28,822 | ₩28,073 | ₩28,140 | -0.19% | 23.9만 |
|---|
| 2026.07.02 | ₩29,010 | ₩29,357 | ₩28,193 | ₩28,287 | -2.49% | 18.1만 |
|---|
| 2026.07.01 | ₩28,287 | ₩28,969 | ₩28,140 | ₩28,929 | +2.27% | 18만 |
|---|
| 2026.06.30 | ₩28,341 | ₩28,434 | ₩27,511 | ₩28,274 | -0.24% | 26.4만 |
|---|
| 2026.06.29 | ₩28,474 | ₩28,474 | ₩27,966 | ₩28,354 | -0.42% | 29.7만 |
|---|
| 2026.06.26 | ₩28,394 | ₩28,608 | ₩28,100 | ₩28,501 | +0.38% | 101만 |
|---|
| 2026.06.25 | ₩28,033 | ₩28,347 | ₩27,939 | ₩28,274 | +0.86% | 19.4만 |
|---|
| 2026.06.24 | ₩27,685 | ₩28,334 | ₩27,685 | ₩28,113 | +1.55% | 29만 |
|---|
| 2026.06.23 | ₩27,217 | ₩27,779 | ₩27,096 | ₩27,725 | +1.87% | 32.5만 |
|---|
| 2026.06.22 | ₩26,949 | ₩27,404 | ₩26,949 | ₩27,163 | +0.79% | 25.1만 |
|---|
| 2026.06.18 | ₩27,243 | ₩27,270 | ₩26,936 | ₩26,936 | -1.13% | 36.4만 |
|---|
| 2026.06.17 | ₩27,230 | ₩27,511 | ₩26,668 | ₩26,976 | -0.93% | 31.8만 |
|---|
| 2026.06.16 | ₩27,377 | ₩27,605 | ₩27,016 | ₩27,297 | -0.29% | 17.1만 |
|---|
| 2026.06.15 | ₩27,685 | ₩27,779 | ₩27,069 | ₩27,123 | -2.03% | 17.9만 |
|---|
| 2026.06.12 | ₩27,511 | ₩27,752 | ₩27,297 | ₩27,591 | +0.29% | 17.8만 |
|---|
| 2026.06.11 | ₩27,591 | ₩27,658 | ₩27,002 | ₩27,350 | -0.87% | 25.5만 |
|---|
| 2026.06.10 | ₩27,283 | ₩27,605 | ₩27,143 | ₩27,444 | +0.59% | 14.6만 |
|---|
| 2026.06.09 | ₩26,949 | ₩27,538 | ₩26,949 | ₩27,110 | +0.60% | 23만 |
|---|
| 2026.06.08 | ₩26,735 | ₩26,978 | ₩26,574 | ₩26,815 | +0.30% | 12.7만 |
|---|
| 2026.06.05 | ₩26,628 | ₩27,016 | ₩26,574 | ₩26,668 | +0.15% | 20.7만 |
|---|
| 2026.06.04 | ₩26,293 | ₩26,775 | ₩26,293 | ₩26,641 | +1.32% | 15.2만 |
|---|
| 2026.06.03 | ₩26,708 | ₩26,708 | ₩25,892 | ₩25,905 | -3.01% | 21.2만 |
|---|
| 2026.06.02 | ₩26,253 | ₩26,882 | ₩26,200 | ₩26,788 | +2.04% | 22.7만 |
|---|
| 2026.06.01 | ₩26,614 | ₩26,614 | ₩26,052 | ₩26,347 | -1.01% | 14.2만 |
|---|
| 2026.05.29 | ₩26,655 | ₩26,909 | ₩26,628 | ₩26,802 | +0.55% | 16.9만 |
|---|
| 2026.05.28 | ₩26,735 | ₩26,802 | ₩26,387 | ₩26,721 | -0.05% | 15.6만 |
|---|
| 2026.05.27 | ₩27,163 | ₩27,297 | ₩26,681 | ₩26,855 | -1.13% | 16.8만 |
|---|
| 2026.05.26 | ₩26,548 | ₩27,089 | ₩26,494 | ₩27,083 | +2.02% | 22.8만 |
|---|
| 2026.05.22 | ₩26,668 | ₩26,762 | ₩26,408 | ₩26,467 | -0.75% | 19.8만 |
|---|
| 2026.05.21 | ₩26,494 | ₩26,735 | ₩26,240 | ₩26,601 | +0.40% | 25.7만 |
|---|
| 2026.05.20 | ₩26,119 | ₩26,695 | ₩26,093 | ₩26,561 | +1.69% | 17.5만 |
|---|
| 2026.05.19 | ₩26,052 | ₩26,200 | ₩25,845 | ₩26,119 | +0.26% | 16.9만 |
|---|
| 2026.05.18 | ₩25,731 | ₩26,099 | ₩25,718 | ₩26,052 | +1.25% | 16.8만 |
|---|
| 2026.05.15 | ₩26,173 | ₩26,200 | ₩25,577 | ₩25,651 | -1.99% | 21.7만 |
|---|
| 2026.05.14 | ₩26,387 | ₩26,748 | ₩26,246 | ₩26,253 | -0.51% | 24.5만 |
|---|
| 2026.05.13 | ₩26,574 | ₩26,735 | ₩26,240 | ₩26,387 | -0.70% | 26.2만 |
|---|
| 2026.05.12 | ₩26,855 | ₩26,936 | ₩26,360 | ₩26,842 | -0.05% | 33.3만 |
|---|
| 2026.05.11 | ₩26,989 | ₩27,083 | ₩26,775 | ₩26,909 | -0.30% | 29.6만 |
|---|
| 2026.05.08 | ₩27,203 | ₩27,364 | ₩26,795 | ₩26,922 | -1.03% | 27.8만 |
|---|
| 2026.05.07 | ₩27,417 | ₩27,712 | ₩27,123 | ₩27,190 | -0.83% | 30.2만 |
|---|
| 2026.05.06 | ₩27,016 | ₩27,551 | ₩26,929 | ₩27,404 | +1.44% | 54.7만 |
|---|
| 2026.05.05 | ₩26,601 | ₩27,029 | ₩26,561 | ₩26,962 | +1.36% | 22.4만 |
|---|
| 2026.05.04 | ₩26,427 | ₩26,976 | ₩26,267 | ₩26,561 | +0.51% | 37.3만 |
|---|
| 2026.05.01 | ₩26,280 | ₩26,802 | ₩26,093 | ₩26,668 | +1.48% | 35.9만 |
|---|
| 2026.04.30 | ₩26,012 | ₩26,601 | ₩26,012 | ₩26,267 | +0.98% | 39.4만 |
|---|
| 2026.04.29 | ₩26,494 | ₩26,628 | ₩26,039 | ₩26,173 | -1.21% | 39.7만 |
|---|
| 2026.04.28 | ₩26,989 | ₩27,163 | ₩26,400 | ₩26,735 | -0.94% | 35.4만 |
|---|
| 2026.04.27 | ₩26,307 | ₩26,842 | ₩26,293 | ₩26,588 | +1.07% | 68.6만 |
|---|
| 2026.04.24 | ₩25,263 | ₩26,548 | ₩25,116 | ₩26,521 | +4.98% | 116.7만 |
|---|
| 2026.04.23 | ₩24,795 | ₩26,641 | ₩24,768 | ₩25,638 | +3.40% | 105.3만 |
|---|
| 2026.04.22 | ₩28,929 | ₩29,130 | ₩28,555 | ₩28,702 | -0.79% | 28.8만 |
|---|
| 2026.04.21 | ₩29,665 | ₩30,080 | ₩28,789 | ₩28,882 | -2.64% | 33.8만 |
|---|
| 2026.04.20 | ₩30,067 | ₩30,227 | ₩29,719 | ₩29,772 | -0.98% | 21.5만 |
|---|
| 2026.04.17 | ₩30,214 | ₩30,589 | ₩29,946 | ₩30,107 | -0.35% | 42.9만 |
|---|
| 2026.04.16 | ₩29,946 | ₩30,147 | ₩29,679 | ₩29,772 | -0.58% | 15.5만 |
|---|
| 2026.04.15 | ₩30,160 | ₩30,187 | ₩29,799 | ₩30,027 | -0.44% | 17.2만 |
|---|
| 2026.04.14 | ₩29,839 | ₩30,294 | ₩29,585 | ₩30,187 | +1.17% | 27.5만 |
|---|
| 2026.04.13 | ₩29,746 | ₩30,000 | ₩29,632 | ₩29,906 | +0.54% | 31.1만 |
|---|
| 2026.04.10 | ₩30,241 | ₩30,441 | ₩29,772 | ₩29,973 | -0.88% | 21.2만 |
|---|
| 2026.04.09 | ₩29,612 | ₩30,361 | ₩29,284 | ₩30,294 | +2.30% | 33.4만 |
|---|
| 2026.04.08 | ₩29,692 | ₩30,093 | ₩29,598 | ₩29,692 | 0.00% | 26.3만 |
|---|
| 2026.04.07 | ₩29,076 | ₩29,371 | ₩28,969 | ₩29,237 | +0.55% | 17.9만 |
|---|
| 2026.04.06 | ₩28,916 | ₩29,291 | ₩28,822 | ₩29,210 | +1.02% | 13.5만 |
|---|
| 2026.04.02 | ₩28,434 | ₩28,929 | ₩28,147 | ₩28,916 | +1.69% | 15.8만 |
|---|
| 2026.04.01 | ₩28,193 | ₩28,742 | ₩27,792 | ₩28,434 | +0.85% | 23.8만 |
|---|
| 2026.03.31 | ₩28,073 | ₩28,341 | ₩27,765 | ₩28,193 | +0.43% | 25.1만 |
|---|
| 2026.03.30 | ₩27,498 | ₩27,745 | ₩27,332 | ₩27,671 | +0.63% | 18만 |
|---|
| 2026.03.27 | ₩27,564 | ₩27,578 | ₩27,110 | ₩27,297 | -0.97% | 21.3만 |
|---|
| 2026.03.26 | ₩27,484 | ₩27,899 | ₩27,484 | ₩27,819 | +1.22% | 20.9만 |
|---|
| 2026.03.25 | ₩28,006 | ₩28,207 | ₩27,511 | ₩27,698 | -1.10% | 20.5만 |
|---|
| 2026.03.24 | ₩27,484 | ₩27,886 | ₩27,444 | ₩27,725 | +0.88% | 16.5만 |
|---|
| 2026.03.23 | ₩27,993 | ₩28,434 | ₩27,671 | ₩27,685 | -1.10% | 23.2만 |
|---|
| 2026.03.20 | ₩27,712 | ₩27,825 | ₩27,123 | ₩27,377 | -1.21% | 56.8만 |
|---|
| 2026.03.19 | ₩26,829 | ₩27,671 | ₩26,748 | ₩27,564 | +2.74% | 21.3만 |
|---|
| 2026.03.18 | ₩27,457 | ₩27,544 | ₩26,895 | ₩26,936 | -1.90% | 27.4만 |
|---|
| 2026.03.17 | ₩28,180 | ₩28,381 | ₩27,618 | ₩27,712 | -1.66% | 18만 |
|---|
| 2026.03.16 | ₩28,113 | ₩28,474 | ₩27,912 | ₩28,046 | -0.24% | 26만 |
|---|
| 2026.03.13 | ₩28,341 | ₩28,341 | ₩27,792 | ₩27,859 | -1.70% | 14.5만 |
|---|
| 2026.03.12 | ₩27,511 | ₩28,280 | ₩27,310 | ₩28,207 | +2.53% | 26.8만 |
|---|
| 2026.03.11 | ₩28,167 | ₩28,361 | ₩27,433 | ₩27,993 | -0.62% | 27.3만 |
|---|
| 2026.03.10 | ₩28,006 | ₩28,956 | ₩28,006 | ₩28,448 | +1.58% | 41.9만 |
|---|
| 2026.03.09 | ₩27,752 | ₩28,300 | ₩26,895 | ₩27,979 | +0.82% | 54.8만 |
|---|
| 2026.03.06 | ₩27,712 | ₩28,153 | ₩27,484 | ₩28,140 | +1.55% | 39.6만 |
|---|
| 2026.03.05 | ₩28,541 | ₩28,722 | ₩28,033 | ₩28,381 | -0.56% | 43.3만 |
|---|
| 2026.03.04 | ₩29,143 | ₩29,491 | ₩28,789 | ₩28,889 | -0.87% | 31.6만 |
|---|
| 2026.03.03 | ₩28,341 | ₩29,103 | ₩28,153 | ₩28,889 | +1.94% | 29.7만 |
|---|
| 2026.03.02 | ₩28,140 | ₩29,264 | ₩27,712 | ₩28,862 | +2.57% | 32.7만 |
|---|
| 2026.02.27 | ₩29,357 | ₩29,832 | ₩28,367 | ₩28,555 | -2.73% | 88.4만 |
|---|
| 2026.02.26 | ₩29,746 | ₩30,270 | ₩29,264 | ₩29,719 | -0.09% | 25.6만 |
|---|
| 2026.02.25 | ₩29,250 | ₩29,772 | ₩29,117 | ₩29,746 | +1.69% | 26.2만 |
|---|
| 2026.02.24 | ₩28,622 | ₩29,137 | ₩28,367 | ₩29,103 | +1.68% | 30.9만 |
|---|
| 2026.02.23 | ₩29,598 | ₩29,709 | ₩28,207 | ₩28,648 | -3.21% | 34.8만 |
|---|
| 2026.02.20 | ₩29,237 | ₩29,786 | ₩29,036 | ₩29,638 | +1.37% | 49.2만 |
|---|
| 2026.02.19 | ₩29,143 | ₩29,438 | ₩28,809 | ₩29,184 | +0.14% | 42.6만 |
|---|
| 2026.02.18 | ₩29,746 | ₩30,107 | ₩29,143 | ₩29,224 | -1.75% | 25.3만 |
|---|
| 2026.02.17 | ₩29,679 | ₩30,294 | ₩29,522 | ₩29,812 | +0.45% | 20만 |
|---|
| 2026.02.13 | ₩29,023 | ₩29,705 | ₩28,729 | ₩29,598 | +1.98% | 22.5만 |
|---|
| 2026.02.12 | ₩29,224 | ₩29,465 | ₩28,688 | ₩28,929 | -1.01% | 29.8만 |
|---|
| 2026.02.11 | ₩29,465 | ₩29,598 | ₩28,233 | ₩28,903 | -1.91% | 40.5만 |
|---|
| 2026.02.10 | ₩29,438 | ₩29,853 | ₩29,184 | ₩29,344 | -0.32% | 30.2만 |
|---|
| 2026.02.09 | ₩29,960 | ₩30,200 | ₩29,424 | ₩29,438 | -1.74% | 32.3만 |
|---|
| 2026.02.06 | ₩29,986 | ₩30,113 | ₩29,849 | ₩29,933 | -0.18% | 28.7만 |
|---|
| 2026.02.05 | ₩29,799 | ₩30,000 | ₩29,585 | ₩29,679 | -0.40% | 35.9만 |
|---|
| 2026.02.04 | ₩29,531 | ₩30,000 | ₩29,491 | ₩29,879 | +1.18% | 48.2만 |
|---|
| 2026.02.03 | ₩29,625 | ₩30,374 | ₩29,130 | ₩29,317 | -1.04% | 44.6만 |
|---|
| 2026.02.02 | ₩29,157 | ₩29,853 | ₩28,688 | ₩29,505 | +1.19% | 39.1만 |
|---|
| 2026.01.30 | ₩28,555 | ₩29,224 | ₩28,501 | ₩29,063 | +1.78% | 55.8만 |
|---|
| 2026.01.29 | ₩28,327 | ₩28,929 | ₩28,307 | ₩28,702 | +1.32% | 47.9만 |
|---|
| 2026.01.28 | ₩28,180 | ₩29,143 | ₩28,086 | ₩28,247 | +0.24% | 110.5만 |
|---|
| 2026.01.27 | ₩27,538 | ₩28,180 | ₩27,384 | ₩28,113 | +2.09% | 44.1만 |
|---|
| 2026.01.26 | ₩27,203 | ₩27,685 | ₩26,942 | ₩27,498 | +1.08% | 31.4만 |
|---|
| 2026.01.23 | ₩27,765 | ₩28,488 | ₩27,257 | ₩27,297 | -1.69% | 43.2만 |
|---|
| 2026.01.22 | ₩27,404 | ₩27,966 | ₩27,404 | ₩27,645 | +0.88% | 27.1만 |
|---|
| 2026.01.21 | ₩26,253 | ₩27,404 | ₩26,253 | ₩27,390 | +4.33% | 30.8만 |
|---|
| 2026.01.20 | ₩26,079 | ₩26,333 | ₩26,079 | ₩26,226 | +0.56% | 15.7만 |
|---|
| 2026.01.16 | ₩26,936 | ₩27,056 | ₩26,153 | ₩26,414 | -1.94% | 57.8만 |
|---|
| 2026.01.15 | ₩26,668 | ₩27,170 | ₩26,668 | ₩27,043 | +1.40% | 18.4만 |
|---|
| 2026.01.14 | ₩26,454 | ₩26,735 | ₩26,260 | ₩26,708 | +0.96% | 15.4만 |
|---|
| 2026.01.13 | ₩26,574 | ₩26,661 | ₩26,307 | ₩26,454 | -0.45% | 14만 |
|---|
| 2026.01.12 | ₩26,494 | ₩26,655 | ₩26,240 | ₩26,588 | +0.35% | 13.3만 |
|---|
| 2026.01.09 | ₩26,762 | ₩26,948 | ₩26,360 | ₩26,601 | -0.60% | 17.9만 |
|---|
| 2026.01.08 | ₩26,186 | ₩27,083 | ₩26,186 | ₩26,748 | +2.15% | 21.8만 |
|---|
| 2026.01.07 | ₩26,695 | ₩26,775 | ₩26,213 | ₩26,374 | -1.20% | 16.5만 |
|---|
| 2026.01.06 | ₩26,561 | ₩26,775 | ₩26,360 | ₩26,708 | +0.55% | 17.8만 |
|---|
| 2026.01.05 | ₩26,106 | ₩27,009 | ₩26,106 | ₩26,695 | +2.26% | 32.4만 |
|---|
| 2026.01.02 | ₩26,574 | ₩27,471 | ₩25,919 | ₩26,133 | -1.66% | 19.8만 |
|---|
| 2025.12.31 | ₩26,842 | ₩26,922 | ₩26,420 | ₩26,521 | -1.20% | 12.7만 |
|---|
| 2025.12.30 | ₩27,270 | ₩27,698 | ₩26,775 | ₩26,788 | -1.77% | 14.5만 |
|---|
| 2025.12.29 | ₩27,578 | ₩27,957 | ₩27,163 | ₩27,283 | -1.07% | 15.8만 |
|---|
| 2025.12.26 | ₩27,765 | ₩27,886 | ₩27,484 | ₩27,564 | -0.72% | 9.6만 |
|---|
| 2025.12.24 | ₩27,845 | ₩27,939 | ₩27,638 | ₩27,819 | -0.10% | 9.8만 |
|---|
| 2025.12.23 | ₩27,899 | ₩28,260 | ₩27,859 | ₩27,872 | -0.10% | 14.5만 |
|---|
| 2025.12.22 | ₩28,260 | ₩28,648 | ₩27,979 | ₩28,006 | -0.90% | 18만 |
|---|
| 2025.12.19 | ₩28,488 | ₩28,671 | ₩27,725 | ₩28,287 | -0.70% | 72.5만 |
|---|
| 2025.12.18 | ₩28,501 | ₩28,869 | ₩28,341 | ₩28,622 | +0.42% | 25만 |
|---|
| 2025.12.17 | ₩28,233 | ₩28,474 | ₩28,157 | ₩28,381 | +0.52% | 16.4만 |
|---|
| 2025.12.16 | ₩28,113 | ₩28,421 | ₩27,752 | ₩28,233 | +0.43% | 19.8만 |
|---|
| 2025.12.15 | ₩28,421 | ₩28,421 | ₩27,872 | ₩28,113 | -1.08% | 20.5만 |
|---|
| 2025.12.12 | ₩28,180 | ₩28,287 | ₩27,999 | ₩28,180 | 0.00% | 19.6만 |
|---|
| 2025.12.11 | ₩27,966 | ₩28,341 | ₩27,939 | ₩27,966 | 0.00% | 26.1만 |
|---|
| 2025.12.10 | ₩27,564 | ₩28,086 | ₩27,504 | ₩27,979 | +1.50% | 29.2만 |
|---|
| 2025.12.09 | ₩27,257 | ₩27,738 | ₩27,257 | ₩27,551 | +1.08% | 20.8만 |
|---|
| 2025.12.08 | ₩27,083 | ₩27,605 | ₩26,909 | ₩27,297 | +0.79% | 30만 |
|---|
| 2025.12.05 | ₩26,842 | ₩27,156 | ₩26,815 | ₩27,069 | +0.85% | 13.9만 |
|---|
| 2025.12.04 | ₩27,056 | ₩27,230 | ₩26,296 | ₩26,962 | -0.35% | 19.4만 |
|---|
| 2025.12.03 | ₩26,668 | ₩27,230 | ₩26,668 | ₩27,190 | +1.96% | 22.4만 |
|---|
| 2025.12.02 | ₩26,708 | ₩26,976 | ₩26,628 | ₩26,668 | -0.15% | 24.5만 |
|---|
| 2025.12.01 | ₩26,052 | ₩26,661 | ₩25,785 | ₩26,655 | +2.31% | 20.3만 |
|---|
| 2025.11.28 | ₩26,588 | ₩26,588 | ₩26,147 | ₩26,213 | -1.41% | 10.8만 |
|---|
| 2025.11.26 | ₩26,320 | ₩26,721 | ₩26,159 | ₩26,454 | +0.51% | 20.9만 |
|---|
| 2025.11.25 | ₩26,012 | ₩26,721 | ₩26,012 | ₩26,494 | +1.85% | 29.9만 |
|---|
| 2025.11.24 | ₩25,959 | ₩26,012 | ₩25,638 | ₩25,852 | -0.41% | 29.4만 |
|---|
| 2025.11.21 | ₩25,062 | ₩26,267 | ₩25,062 | ₩25,959 | +3.58% | 42.2만 |
|---|
| 2025.11.20 | ₩24,821 | ₩25,624 | ₩24,775 | ₩25,089 | +1.08% | 42.4만 |
|---|
| 2025.11.19 | ₩25,196 | ₩25,383 | ₩24,233 | ₩24,433 | -3.03% | 41만 |
|---|
| 2025.11.18 | ₩25,143 | ₩25,517 | ₩24,815 | ₩25,223 | +0.32% | 53.8만 |
|---|
| 2025.11.17 | ₩25,464 | ₩27,605 | ₩25,076 | ₩25,276 | -0.74% | 126.4만 |
|---|
| 2025.11.14 | ₩25,276 | ₩25,945 | ₩25,049 | ₩25,812 | +2.12% | 91.5만 |
|---|
| 2025.11.13 | ₩24,848 | ₩25,979 | ₩24,848 | ₩25,450 | +2.42% | 68.5만 |
|---|
| 2025.11.12 | ₩24,741 | ₩25,049 | ₩24,641 | ₩24,688 | -0.22% | 16.8만 |
|---|
| 2025.11.11 | ₩24,500 | ₩24,781 | ₩24,413 | ₩24,768 | +1.09% | 24만 |
|---|
| 2025.11.10 | ₩24,781 | ₩25,022 | ₩24,407 | ₩24,514 | -1.08% | 27.3만 |
|---|
| 2025.11.07 | ₩24,353 | ₩24,821 | ₩23,965 | ₩24,781 | +1.76% | 35.8만 |
|---|
| 2025.11.06 | ₩24,340 | ₩24,567 | ₩24,152 | ₩24,340 | 0.00% | 19.2만 |
|---|
| 2025.11.05 | ₩23,738 | ₩24,453 | ₩23,738 | ₩24,420 | +2.87% | 25.3만 |
|---|
| 2025.11.04 | ₩23,644 | ₩23,878 | ₩23,470 | ₩23,818 | +0.74% | 27.8만 |
|---|
| 2025.11.03 | ₩23,778 | ₩24,016 | ₩22,961 | ₩23,738 | -0.17% | 36.1만 |
|---|
| 2025.10.31 | ₩24,246 | ₩24,463 | ₩23,925 | ₩24,179 | -0.28% | 23.7만 |
|---|
| 2025.10.30 | ₩23,978 | ₩24,340 | ₩23,791 | ₩24,246 | +1.12% | 14.8만 |
|---|
| 2025.10.29 | ₩24,085 | ₩24,661 | ₩23,877 | ₩23,911 | -0.72% | 34.6만 |
|---|
| 2025.10.28 | ₩24,085 | ₩24,273 | ₩23,577 | ₩24,166 | +0.33% | 27만 |
|---|
| 2025.10.27 | ₩24,152 | ₩24,634 | ₩23,858 | ₩24,139 | -0.06% | 24만 |
|---|
| 2025.10.24 | ₩24,674 | ₩24,708 | ₩23,791 | ₩23,898 | -3.15% | 15.6만 |
|---|
| 2025.10.23 | ₩24,273 | ₩25,316 | ₩24,179 | ₩24,447 | +0.72% | 34.2만 |
|---|
| 2025.10.22 | ₩23,911 | ₩24,152 | ₩23,798 | ₩23,952 | +0.17% | 15.8만 |
|---|
| 2025.10.21 | ₩23,804 | ₩23,952 | ₩23,082 | ₩23,791 | -0.06% | 18.4만 |
|---|
| 2025.10.20 | ₩23,309 | ₩23,925 | ₩23,142 | ₩23,885 | +2.47% | 20.2만 |
|---|
| 2025.10.17 | ₩22,948 | ₩23,269 | ₩22,888 | ₩23,176 | +0.99% | 24.1만 |
|---|
| 2025.10.16 | ₩23,470 | ₩23,470 | ₩22,640 | ₩22,841 | -2.68% | 29.5만 |
|---|
| 2025.10.15 | ₩23,938 | ₩23,945 | ₩23,336 | ₩23,523 | -1.73% | 17.2만 |
|---|
| 2025.10.14 | ₩22,881 | ₩23,911 | ₩22,881 | ₩23,871 | +4.33% | 16만 |
|---|
| 2025.10.13 | ₩22,854 | ₩23,109 | ₩22,527 | ₩23,082 | +1.00% | 16.3만 |
|---|
| 2025.10.10 | ₩23,229 | ₩23,517 | ₩22,547 | ₩22,573 | -2.82% | 17.2만 |
|---|