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 | ₩30,250 | ₩30,250 | ₩29,666 | ₩29,673 | -1.91% | 18만 |
| 2026.10.08 | ₩29,861 | ₩30,317 | ₩29,733 | ₩30,250 | +1.30% | 19.8만 |
| 2026.10.07 | ₩29,686 | ₩30,062 | ₩29,619 | ₩29,874 | +0.63% | 16.1만 |
| 2026.10.06 | ₩30,236 | ₩30,357 | ₩29,941 | ₩30,129 | -0.35% | 19.2만 |
| 2026.10.05 | ₩30,223 | ₩30,438 | ₩29,874 | ₩30,062 | -0.53% | 21.8만 |
| 2026.10.02 | ₩30,223 | ₩30,545 | ₩29,914 | ₩30,277 | +0.18% | 22.2만 |
| 2026.10.01 | ₩29,539 | ₩29,881 | ₩29,109 | ₩29,874 | +1.14% | 42.7만 |
| 2026.09.30 | ₩29,874 | ₩29,968 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,673 |
| -0.67% |
| 27만 |
| 2026.09.29 | ₩30,263 | ₩30,377 | ₩29,572 | ₩29,874 | -1.29% | 36.2만 |
|---|
| 2026.09.28 | ₩30,142 | ₩30,438 | ₩29,955 | ₩30,263 | +0.40% | 28.8만 |
|---|
| 2026.09.25 | ₩30,236 | ₩30,471 | ₩30,082 | ₩30,317 | +0.27% | 24.1만 |
|---|
| 2026.09.24 | ₩30,142 | ₩30,404 | ₩29,834 | ₩30,183 | +0.13% | 20.2만 |
|---|
| 2026.09.23 | ₩30,518 | ₩30,585 | ₩29,948 | ₩30,035 | -1.58% | 22.4만 |
|---|
| 2026.09.22 | ₩30,652 | ₩30,853 | ₩30,317 | ₩30,558 | -0.31% | 22.2만 |
|---|
| 2026.09.21 | ₩30,598 | ₩30,880 | ₩30,384 | ₩30,505 | -0.31% | 29.1만 |
|---|
| 2026.09.18 | ₩30,263 | ₩30,585 | ₩29,928 | ₩30,558 | +0.98% | 53만 |
|---|
| 2026.09.17 | ₩31,001 | ₩31,075 | ₩30,344 | ₩30,397 | -1.95% | 26.5만 |
|---|
| 2026.09.16 | ₩30,518 | ₩30,679 | ₩30,062 | ₩30,491 | -0.09% | 26.7만 |
|---|
| 2026.09.15 | ₩30,558 | ₩30,753 | ₩30,290 | ₩30,639 | +0.26% | 21.6만 |
|---|
| 2026.09.14 | ₩30,438 | ₩31,189 | ₩30,438 | ₩30,706 | +0.88% | 26.5만 |
|---|
| 2026.09.11 | ₩31,189 | ₩31,189 | ₩30,330 | ₩30,572 | -1.98% | 17.9만 |
|---|
| 2026.09.10 | ₩30,558 | ₩30,827 | ₩30,279 | ₩30,672 | +0.37% | 20.1만 |
|---|
| 2026.09.09 | ₩30,612 | ₩30,894 | ₩30,438 | ₩30,692 | +0.26% | 30.2만 |
|---|
| 2026.09.08 | ₩30,920 | ₩31,065 | ₩30,552 | ₩30,847 | -0.24% | 30.6만 |
|---|
| 2026.09.04 | ₩30,572 | ₩31,135 | ₩30,572 | ₩31,068 | +1.62% | 25.1만 |
|---|
| 2026.09.03 | ₩30,518 | ₩30,813 | ₩30,444 | ₩30,813 | +0.97% | 22.7만 |
|---|
| 2026.09.02 | ₩29,686 | ₩30,585 | ₩29,659 | ₩30,317 | +2.12% | 30.2만 |
|---|
| 2026.09.01 | ₩29,807 | ₩30,035 | ₩29,485 | ₩29,566 | -0.81% | 37.2만 |
|---|
| 2026.08.31 | ₩30,089 | ₩30,116 | ₩29,673 | ₩29,955 | -0.45% | 21.7만 |
|---|
| 2026.08.28 | ₩30,048 | ₩30,518 | ₩28,612 | ₩30,129 | +0.27% | 25.1만 |
|---|
| 2026.08.27 | ₩29,820 | ₩30,095 | ₩29,257 | ₩29,995 | +0.58% | 29.2만 |
|---|
| 2026.08.26 | ₩30,035 | ₩30,203 | ₩29,713 | ₩29,914 | -0.40% | 19.1만 |
|---|
| 2026.08.25 | ₩30,196 | ₩30,223 | ₩29,874 | ₩30,089 | -0.36% | 24.5만 |
|---|
| 2026.08.24 | ₩29,552 | ₩30,290 | ₩29,458 | ₩30,196 | +2.18% | 26.1만 |
|---|
| 2026.08.21 | ₩29,619 | ₩29,961 | ₩29,177 | ₩29,485 | -0.45% | 38.8만 |
|---|
| 2026.08.20 | ₩29,150 | ₩29,579 | ₩28,881 | ₩29,485 | +1.15% | 41.8만 |
|---|
| 2026.08.19 | ₩30,384 | ₩30,464 | ₩29,344 | ₩29,378 | -3.31% | 44.4만 |
|---|
| 2026.08.18 | ₩30,746 | ₩30,853 | ₩30,344 | ₩30,505 | -0.79% | 44.9만 |
|---|
| 2026.08.17 | ₩30,706 | ₩30,853 | ₩30,558 | ₩30,733 | +0.09% | 40.9만 |
|---|
| 2026.08.14 | ₩30,679 | ₩30,880 | ₩30,679 | ₩30,827 | +0.48% | 20.9만 |
|---|
| 2026.08.13 | ₩30,813 | ₩31,122 | ₩30,518 | ₩30,706 | -0.35% | 27.9만 |
|---|
| 2026.08.12 | ₩31,256 | ₩31,256 | ₩30,438 | ₩30,652 | -1.93% | 29.5만 |
|---|
| 2026.08.11 | ₩30,357 | ₩30,558 | ₩30,277 | ₩30,518 | +0.53% | 30.1만 |
|---|
| 2026.08.10 | ₩30,116 | ₩30,424 | ₩29,881 | ₩30,290 | +0.58% | 30만 |
|---|
| 2026.08.07 | ₩30,424 | ₩30,578 | ₩30,042 | ₩30,290 | -0.44% | 22만 |
|---|
| 2026.08.06 | ₩31,122 | ₩31,309 | ₩30,451 | ₩30,518 | -1.94% | 35.3만 |
|---|
| 2026.08.05 | ₩31,309 | ₩31,309 | ₩30,773 | ₩30,961 | -1.11% | 39.1만 |
|---|
| 2026.08.04 | ₩31,028 | ₩31,417 | ₩30,800 | ₩31,283 | +0.82% | 45.6만 |
|---|
| 2026.08.03 | ₩31,189 | ₩31,484 | ₩30,766 | ₩31,014 | -0.56% | 39.8만 |
|---|
| 2026.07.31 | ₩30,451 | ₩30,867 | ₩30,199 | ₩30,867 | +1.37% | 37.2만 |
|---|
| 2026.07.30 | ₩30,384 | ₩30,840 | ₩30,102 | ₩30,505 | +0.40% | 36만 |
|---|
| 2026.07.29 | ₩30,920 | ₩31,222 | ₩30,344 | ₩30,397 | -1.69% | 34.7만 |
|---|
| 2026.07.28 | ₩30,089 | ₩31,189 | ₩30,062 | ₩30,920 | +2.76% | 63.3만 |
|---|
| 2026.07.27 | ₩30,183 | ₩30,337 | ₩29,753 | ₩30,089 | -0.31% | 40.7만 |
|---|
| 2026.07.24 | ₩30,089 | ₩30,270 | ₩29,753 | ₩30,089 | 0.00% | 53.9만 |
|---|
| 2026.07.23 | ₩29,633 | ₩30,505 | ₩29,264 | ₩29,901 | +0.91% | 93.4만 |
|---|
| 2026.07.22 | ₩28,184 | ₩28,305 | ₩27,761 | ₩28,291 | +0.38% | 38.3만 |
|---|
| 2026.07.21 | ₩27,996 | ₩28,311 | ₩27,755 | ₩28,224 | +0.81% | 29.1만 |
|---|
| 2026.07.20 | ₩28,506 | ₩28,546 | ₩27,983 | ₩28,144 | -1.27% | 21.1만 |
|---|
| 2026.07.17 | ₩28,734 | ₩28,975 | ₩28,398 | ₩28,546 | -0.65% | 27.1만 |
|---|
| 2026.07.16 | ₩28,425 | ₩29,217 | ₩28,298 | ₩29,029 | +2.12% | 24.9만 |
|---|
| 2026.07.15 | ₩28,050 | ₩28,519 | ₩28,050 | ₩28,372 | +1.15% | 17만 |
|---|
| 2026.07.14 | ₩28,184 | ₩28,380 | ₩27,969 | ₩28,009 | -0.62% | 17.9만 |
|---|
| 2026.07.13 | ₩28,170 | ₩28,439 | ₩28,090 | ₩28,197 | +0.10% | 20.9만 |
|---|
| 2026.07.10 | ₩28,184 | ₩28,372 | ₩27,815 | ₩28,197 | +0.05% | 12.7만 |
|---|
| 2026.07.09 | ₩27,513 | ₩28,184 | ₩27,300 | ₩28,184 | +2.44% | 23.5만 |
|---|
| 2026.07.08 | ₩27,795 | ₩27,949 | ₩27,218 | ₩27,366 | -1.54% | 25만 |
|---|
| 2026.07.07 | ₩28,331 | ₩28,445 | ₩27,969 | ₩27,969 | -1.28% | 18.6만 |
|---|
| 2026.07.06 | ₩28,264 | ₩28,895 | ₩28,144 | ₩28,211 | -0.19% | 23.9만 |
|---|
| 2026.07.02 | ₩29,083 | ₩29,431 | ₩28,264 | ₩28,358 | -2.49% | 18.1만 |
|---|
| 2026.07.01 | ₩28,358 | ₩29,042 | ₩28,211 | ₩29,002 | +2.27% | 18만 |
|---|
| 2026.06.30 | ₩28,412 | ₩28,506 | ₩27,580 | ₩28,345 | -0.24% | 26.4만 |
|---|
| 2026.06.29 | ₩28,546 | ₩28,546 | ₩28,036 | ₩28,425 | -0.42% | 29.7만 |
|---|
| 2026.06.26 | ₩28,466 | ₩28,680 | ₩28,170 | ₩28,573 | +0.38% | 101만 |
|---|
| 2026.06.25 | ₩28,103 | ₩28,419 | ₩28,009 | ₩28,345 | +0.86% | 19.4만 |
|---|
| 2026.06.24 | ₩27,755 | ₩28,405 | ₩27,755 | ₩28,184 | +1.55% | 29만 |
|---|
| 2026.06.23 | ₩27,285 | ₩27,849 | ₩27,164 | ₩27,795 | +1.87% | 32.5만 |
|---|
| 2026.06.22 | ₩27,017 | ₩27,473 | ₩27,017 | ₩27,231 | +0.79% | 25.1만 |
|---|
| 2026.06.18 | ₩27,312 | ₩27,339 | ₩27,003 | ₩27,003 | -1.13% | 36.4만 |
|---|
| 2026.06.17 | ₩27,299 | ₩27,580 | ₩26,735 | ₩27,044 | -0.93% | 31.8만 |
|---|
| 2026.06.16 | ₩27,446 | ₩27,674 | ₩27,084 | ₩27,366 | -0.29% | 17.1만 |
|---|
| 2026.06.15 | ₩27,755 | ₩27,849 | ₩27,138 | ₩27,191 | -2.03% | 17.9만 |
|---|
| 2026.06.12 | ₩27,580 | ₩27,822 | ₩27,366 | ₩27,661 | +0.29% | 17.8만 |
|---|
| 2026.06.11 | ₩27,661 | ₩27,728 | ₩27,070 | ₩27,419 | -0.87% | 25.5만 |
|---|
| 2026.06.10 | ₩27,352 | ₩27,674 | ₩27,211 | ₩27,513 | +0.59% | 14.6만 |
|---|
| 2026.06.09 | ₩27,017 | ₩27,607 | ₩27,017 | ₩27,178 | +0.60% | 23만 |
|---|
| 2026.06.08 | ₩26,802 | ₩27,046 | ₩26,641 | ₩26,883 | +0.30% | 12.7만 |
|---|
| 2026.06.05 | ₩26,695 | ₩27,084 | ₩26,641 | ₩26,735 | +0.15% | 20.7만 |
|---|
| 2026.06.04 | ₩26,359 | ₩26,842 | ₩26,359 | ₩26,708 | +1.32% | 15.2만 |
|---|
| 2026.06.03 | ₩26,775 | ₩26,775 | ₩25,957 | ₩25,970 | -3.01% | 21.2만 |
|---|
| 2026.06.02 | ₩26,319 | ₩26,950 | ₩26,266 | ₩26,856 | +2.04% | 22.7만 |
|---|
| 2026.06.01 | ₩26,681 | ₩26,681 | ₩26,118 | ₩26,413 | -1.01% | 14.2만 |
|---|
| 2026.05.29 | ₩26,722 | ₩26,977 | ₩26,695 | ₩26,869 | +0.55% | 16.9만 |
|---|
| 2026.05.28 | ₩26,802 | ₩26,869 | ₩26,453 | ₩26,789 | -0.05% | 15.6만 |
|---|
| 2026.05.27 | ₩27,231 | ₩27,366 | ₩26,749 | ₩26,923 | -1.13% | 16.8만 |
|---|
| 2026.05.26 | ₩26,614 | ₩27,158 | ₩26,561 | ₩27,151 | +2.02% | 22.8만 |
|---|
| 2026.05.22 | ₩26,735 | ₩26,829 | ₩26,475 | ₩26,534 | -0.75% | 19.8만 |
|---|
| 2026.05.21 | ₩26,561 | ₩26,802 | ₩26,306 | ₩26,668 | +0.40% | 25.7만 |
|---|
| 2026.05.20 | ₩26,185 | ₩26,762 | ₩26,158 | ₩26,628 | +1.69% | 17.5만 |
|---|
| 2026.05.19 | ₩26,118 | ₩26,266 | ₩25,910 | ₩26,185 | +0.26% | 16.9만 |
|---|
| 2026.05.18 | ₩25,796 | ₩26,165 | ₩25,783 | ₩26,118 | +1.25% | 16.8만 |
|---|
| 2026.05.15 | ₩26,239 | ₩26,266 | ₩25,642 | ₩25,716 | -1.99% | 21.7만 |
|---|
| 2026.05.14 | ₩26,453 | ₩26,816 | ₩26,313 | ₩26,319 | -0.51% | 24.5만 |
|---|
| 2026.05.13 | ₩26,641 | ₩26,802 | ₩26,306 | ₩26,453 | -0.70% | 26.2만 |
|---|
| 2026.05.12 | ₩26,923 | ₩27,003 | ₩26,427 | ₩26,909 | -0.05% | 33.3만 |
|---|
| 2026.05.11 | ₩27,057 | ₩27,151 | ₩26,842 | ₩26,977 | -0.30% | 29.6만 |
|---|
| 2026.05.08 | ₩27,272 | ₩27,433 | ₩26,863 | ₩26,990 | -1.03% | 27.8만 |
|---|
| 2026.05.07 | ₩27,486 | ₩27,781 | ₩27,191 | ₩27,258 | -0.83% | 30.2만 |
|---|
| 2026.05.06 | ₩27,084 | ₩27,620 | ₩26,997 | ₩27,473 | +1.44% | 54.7만 |
|---|
| 2026.05.05 | ₩26,668 | ₩27,097 | ₩26,628 | ₩27,030 | +1.36% | 22.4만 |
|---|
| 2026.05.04 | ₩26,494 | ₩27,044 | ₩26,333 | ₩26,628 | +0.51% | 37.3만 |
|---|
| 2026.05.01 | ₩26,346 | ₩26,869 | ₩26,158 | ₩26,735 | +1.48% | 35.9만 |
|---|
| 2026.04.30 | ₩26,078 | ₩26,668 | ₩26,078 | ₩26,333 | +0.98% | 39.4만 |
|---|
| 2026.04.29 | ₩26,561 | ₩26,695 | ₩26,105 | ₩26,239 | -1.21% | 39.7만 |
|---|
| 2026.04.28 | ₩27,057 | ₩27,231 | ₩26,467 | ₩26,802 | -0.94% | 35.4만 |
|---|
| 2026.04.27 | ₩26,373 | ₩26,909 | ₩26,359 | ₩26,655 | +1.07% | 68.6만 |
|---|
| 2026.04.24 | ₩25,327 | ₩26,614 | ₩25,179 | ₩26,588 | +4.98% | 116.7만 |
|---|
| 2026.04.23 | ₩24,857 | ₩26,708 | ₩24,830 | ₩25,702 | +3.40% | 105.3만 |
|---|
| 2026.04.22 | ₩29,002 | ₩29,203 | ₩28,627 | ₩28,774 | -0.79% | 28.8만 |
|---|
| 2026.04.21 | ₩29,740 | ₩30,156 | ₩28,861 | ₩28,955 | -2.64% | 33.8만 |
|---|
| 2026.04.20 | ₩30,142 | ₩30,303 | ₩29,794 | ₩29,847 | -0.98% | 21.5만 |
|---|
| 2026.04.17 | ₩30,290 | ₩30,666 | ₩30,022 | ₩30,183 | -0.35% | 42.9만 |
|---|
| 2026.04.16 | ₩30,022 | ₩30,223 | ₩29,753 | ₩29,847 | -0.58% | 15.5만 |
|---|
| 2026.04.15 | ₩30,236 | ₩30,263 | ₩29,874 | ₩30,102 | -0.44% | 17.2만 |
|---|
| 2026.04.14 | ₩29,914 | ₩30,370 | ₩29,659 | ₩30,263 | +1.17% | 27.5만 |
|---|
| 2026.04.13 | ₩29,820 | ₩30,075 | ₩29,706 | ₩29,981 | +0.54% | 31.1만 |
|---|
| 2026.04.10 | ₩30,317 | ₩30,518 | ₩29,847 | ₩30,048 | -0.88% | 21.2만 |
|---|
| 2026.04.09 | ₩29,686 | ₩30,438 | ₩29,358 | ₩30,370 | +2.30% | 33.4만 |
|---|
| 2026.04.08 | ₩29,767 | ₩30,169 | ₩29,673 | ₩29,767 | 0.00% | 26.3만 |
|---|
| 2026.04.07 | ₩29,150 | ₩29,445 | ₩29,042 | ₩29,311 | +0.55% | 17.9만 |
|---|
| 2026.04.06 | ₩28,989 | ₩29,364 | ₩28,895 | ₩29,284 | +1.02% | 13.5만 |
|---|
| 2026.04.02 | ₩28,506 | ₩29,002 | ₩28,217 | ₩28,989 | +1.69% | 15.8만 |
|---|
| 2026.04.01 | ₩28,264 | ₩28,814 | ₩27,862 | ₩28,506 | +0.85% | 23.8만 |
|---|
| 2026.03.31 | ₩28,144 | ₩28,412 | ₩27,835 | ₩28,264 | +0.43% | 25.1만 |
|---|
| 2026.03.30 | ₩27,567 | ₩27,815 | ₩27,400 | ₩27,741 | +0.63% | 18만 |
|---|
| 2026.03.27 | ₩27,634 | ₩27,647 | ₩27,178 | ₩27,366 | -0.97% | 21.3만 |
|---|
| 2026.03.26 | ₩27,553 | ₩27,969 | ₩27,553 | ₩27,889 | +1.22% | 20.9만 |
|---|
| 2026.03.25 | ₩28,077 | ₩28,278 | ₩27,580 | ₩27,768 | -1.10% | 20.5만 |
|---|
| 2026.03.24 | ₩27,553 | ₩27,956 | ₩27,513 | ₩27,795 | +0.88% | 16.5만 |
|---|
| 2026.03.23 | ₩28,063 | ₩28,506 | ₩27,741 | ₩27,755 | -1.10% | 23.2만 |
|---|
| 2026.03.20 | ₩27,781 | ₩27,895 | ₩27,191 | ₩27,446 | -1.21% | 56.8만 |
|---|
| 2026.03.19 | ₩26,896 | ₩27,741 | ₩26,816 | ₩27,634 | +2.74% | 21.3만 |
|---|
| 2026.03.18 | ₩27,527 | ₩27,614 | ₩26,963 | ₩27,003 | -1.90% | 27.4만 |
|---|
| 2026.03.17 | ₩28,251 | ₩28,452 | ₩27,688 | ₩27,781 | -1.66% | 18만 |
|---|
| 2026.03.16 | ₩28,184 | ₩28,546 | ₩27,983 | ₩28,117 | -0.24% | 26만 |
|---|
| 2026.03.13 | ₩28,412 | ₩28,412 | ₩27,862 | ₩27,929 | -1.70% | 14.5만 |
|---|
| 2026.03.12 | ₩27,580 | ₩28,352 | ₩27,379 | ₩28,278 | +2.53% | 26.8만 |
|---|
| 2026.03.11 | ₩28,238 | ₩28,432 | ₩27,502 | ₩28,063 | -0.62% | 27.3만 |
|---|
| 2026.03.10 | ₩28,077 | ₩29,029 | ₩28,077 | ₩28,519 | +1.58% | 41.9만 |
|---|
| 2026.03.09 | ₩27,822 | ₩28,372 | ₩26,963 | ₩28,050 | +0.82% | 54.8만 |
|---|
| 2026.03.06 | ₩27,781 | ₩28,224 | ₩27,553 | ₩28,211 | +1.55% | 39.6만 |
|---|
| 2026.03.05 | ₩28,613 | ₩28,794 | ₩28,103 | ₩28,452 | -0.56% | 43.3만 |
|---|
| 2026.03.04 | ₩29,217 | ₩29,566 | ₩28,861 | ₩28,962 | -0.87% | 31.6만 |
|---|
| 2026.03.03 | ₩28,412 | ₩29,177 | ₩28,224 | ₩28,962 | +1.94% | 29.7만 |
|---|
| 2026.03.02 | ₩28,211 | ₩29,338 | ₩27,781 | ₩28,935 | +2.57% | 32.7만 |
|---|
| 2026.02.27 | ₩29,431 | ₩29,908 | ₩28,439 | ₩28,627 | -2.73% | 88.4만 |
|---|
| 2026.02.26 | ₩29,820 | ₩30,346 | ₩29,338 | ₩29,794 | -0.09% | 25.6만 |
|---|
| 2026.02.25 | ₩29,324 | ₩29,847 | ₩29,190 | ₩29,820 | +1.69% | 26.2만 |
|---|
| 2026.02.24 | ₩28,694 | ₩29,210 | ₩28,439 | ₩29,177 | +1.68% | 30.9만 |
|---|
| 2026.02.23 | ₩29,673 | ₩29,784 | ₩28,278 | ₩28,720 | -3.21% | 34.8만 |
|---|
| 2026.02.20 | ₩29,311 | ₩29,861 | ₩29,109 | ₩29,713 | +1.37% | 49.2만 |
|---|
| 2026.02.19 | ₩29,217 | ₩29,512 | ₩28,881 | ₩29,257 | +0.14% | 42.6만 |
|---|
| 2026.02.18 | ₩29,820 | ₩30,183 | ₩29,217 | ₩29,297 | -1.75% | 25.3만 |
|---|
| 2026.02.17 | ₩29,753 | ₩30,370 | ₩29,596 | ₩29,888 | +0.45% | 20만 |
|---|
| 2026.02.13 | ₩29,096 | ₩29,780 | ₩28,801 | ₩29,673 | +1.98% | 22.5만 |
|---|
| 2026.02.12 | ₩29,297 | ₩29,539 | ₩28,761 | ₩29,002 | -1.01% | 29.8만 |
|---|
| 2026.02.11 | ₩29,539 | ₩29,673 | ₩28,305 | ₩28,975 | -1.91% | 40.5만 |
|---|
| 2026.02.10 | ₩29,512 | ₩29,928 | ₩29,257 | ₩29,418 | -0.32% | 30.2만 |
|---|
| 2026.02.09 | ₩30,035 | ₩30,277 | ₩29,498 | ₩29,512 | -1.74% | 32.3만 |
|---|
| 2026.02.06 | ₩30,062 | ₩30,189 | ₩29,924 | ₩30,008 | -0.18% | 28.7만 |
|---|
| 2026.02.05 | ₩29,874 | ₩30,075 | ₩29,659 | ₩29,753 | -0.40% | 35.9만 |
|---|
| 2026.02.04 | ₩29,606 | ₩30,075 | ₩29,566 | ₩29,955 | +1.18% | 48.2만 |
|---|
| 2026.02.03 | ₩29,700 | ₩30,451 | ₩29,203 | ₩29,391 | -1.04% | 44.6만 |
|---|
| 2026.02.02 | ₩29,230 | ₩29,928 | ₩28,761 | ₩29,579 | +1.19% | 39.1만 |
|---|
| 2026.01.30 | ₩28,627 | ₩29,297 | ₩28,573 | ₩29,136 | +1.78% | 55.8만 |
|---|
| 2026.01.29 | ₩28,398 | ₩29,002 | ₩28,378 | ₩28,774 | +1.32% | 47.9만 |
|---|
| 2026.01.28 | ₩28,251 | ₩29,217 | ₩28,157 | ₩28,318 | +0.24% | 110.5만 |
|---|
| 2026.01.27 | ₩27,607 | ₩28,251 | ₩27,453 | ₩28,184 | +2.09% | 44.1만 |
|---|
| 2026.01.26 | ₩27,272 | ₩27,755 | ₩27,010 | ₩27,567 | +1.08% | 31.4만 |
|---|
| 2026.01.23 | ₩27,835 | ₩28,559 | ₩27,325 | ₩27,366 | -1.69% | 43.2만 |
|---|
| 2026.01.22 | ₩27,473 | ₩28,036 | ₩27,473 | ₩27,714 | +0.88% | 27.1만 |
|---|
| 2026.01.21 | ₩26,319 | ₩27,473 | ₩26,319 | ₩27,459 | +4.33% | 30.8만 |
|---|
| 2026.01.20 | ₩26,145 | ₩26,400 | ₩26,145 | ₩26,292 | +0.56% | 15.7만 |
|---|
| 2026.01.16 | ₩27,003 | ₩27,124 | ₩26,219 | ₩26,480 | -1.94% | 57.8만 |
|---|
| 2026.01.15 | ₩26,735 | ₩27,238 | ₩26,735 | ₩27,111 | +1.40% | 18.4만 |
|---|
| 2026.01.14 | ₩26,520 | ₩26,802 | ₩26,326 | ₩26,775 | +0.96% | 15.4만 |
|---|
| 2026.01.13 | ₩26,641 | ₩26,728 | ₩26,373 | ₩26,520 | -0.45% | 14만 |
|---|
| 2026.01.12 | ₩26,561 | ₩26,722 | ₩26,306 | ₩26,655 | +0.35% | 13.3만 |
|---|
| 2026.01.09 | ₩26,829 | ₩27,015 | ₩26,427 | ₩26,668 | -0.60% | 17.9만 |
|---|
| 2026.01.08 | ₩26,252 | ₩27,151 | ₩26,252 | ₩26,816 | +2.15% | 21.8만 |
|---|
| 2026.01.07 | ₩26,762 | ₩26,842 | ₩26,279 | ₩26,440 | -1.20% | 16.5만 |
|---|
| 2026.01.06 | ₩26,628 | ₩26,842 | ₩26,427 | ₩26,775 | +0.55% | 17.8만 |
|---|
| 2026.01.05 | ₩26,172 | ₩27,077 | ₩26,172 | ₩26,762 | +2.26% | 32.4만 |
|---|
| 2026.01.02 | ₩26,641 | ₩27,540 | ₩25,984 | ₩26,199 | -1.66% | 19.8만 |
|---|
| 2025.12.31 | ₩26,909 | ₩26,990 | ₩26,487 | ₩26,588 | -1.20% | 12.7만 |
|---|
| 2025.12.30 | ₩27,339 | ₩27,768 | ₩26,842 | ₩26,856 | -1.77% | 14.5만 |
|---|
| 2025.12.29 | ₩27,647 | ₩28,027 | ₩27,231 | ₩27,352 | -1.07% | 15.8만 |
|---|
| 2025.12.26 | ₩27,835 | ₩27,956 | ₩27,553 | ₩27,634 | -0.72% | 9.6만 |
|---|
| 2025.12.24 | ₩27,916 | ₩28,009 | ₩27,708 | ₩27,889 | -0.10% | 9.8만 |
|---|
| 2025.12.23 | ₩27,969 | ₩28,331 | ₩27,929 | ₩27,942 | -0.10% | 14.5만 |
|---|
| 2025.12.22 | ₩28,331 | ₩28,720 | ₩28,050 | ₩28,077 | -0.90% | 18만 |
|---|
| 2025.12.19 | ₩28,559 | ₩28,743 | ₩27,795 | ₩28,358 | -0.70% | 72.5만 |
|---|
| 2025.12.18 | ₩28,573 | ₩28,942 | ₩28,412 | ₩28,694 | +0.42% | 25만 |
|---|
| 2025.12.17 | ₩28,305 | ₩28,546 | ₩28,228 | ₩28,452 | +0.52% | 16.4만 |
|---|
| 2025.12.16 | ₩28,184 | ₩28,492 | ₩27,822 | ₩28,305 | +0.43% | 19.8만 |
|---|
| 2025.12.15 | ₩28,492 | ₩28,492 | ₩27,942 | ₩28,184 | -1.08% | 20.5만 |
|---|
| 2025.12.12 | ₩28,251 | ₩28,358 | ₩28,070 | ₩28,251 | 0.00% | 19.6만 |
|---|
| 2025.12.11 | ₩28,036 | ₩28,412 | ₩28,009 | ₩28,036 | 0.00% | 26.1만 |
|---|
| 2025.12.10 | ₩27,634 | ₩28,157 | ₩27,574 | ₩28,050 | +1.50% | 29.2만 |
|---|
| 2025.12.09 | ₩27,325 | ₩27,808 | ₩27,325 | ₩27,620 | +1.08% | 20.8만 |
|---|
| 2025.12.08 | ₩27,151 | ₩27,674 | ₩26,977 | ₩27,366 | +0.79% | 30만 |
|---|
| 2025.12.05 | ₩26,909 | ₩27,225 | ₩26,883 | ₩27,138 | +0.85% | 13.9만 |
|---|
| 2025.12.04 | ₩27,124 | ₩27,299 | ₩26,362 | ₩27,030 | -0.35% | 19.4만 |
|---|
| 2025.12.03 | ₩26,735 | ₩27,299 | ₩26,735 | ₩27,258 | +1.96% | 22.4만 |
|---|
| 2025.12.02 | ₩26,775 | ₩27,044 | ₩26,695 | ₩26,735 | -0.15% | 24.5만 |
|---|
| 2025.12.01 | ₩26,118 | ₩26,728 | ₩25,850 | ₩26,722 | +2.31% | 20.3만 |
|---|
| 2025.11.28 | ₩26,655 | ₩26,655 | ₩26,213 | ₩26,279 | -1.41% | 10.8만 |
|---|
| 2025.11.26 | ₩26,386 | ₩26,789 | ₩26,225 | ₩26,520 | +0.51% | 20.9만 |
|---|
| 2025.11.25 | ₩26,078 | ₩26,789 | ₩26,078 | ₩26,561 | +1.85% | 29.9만 |
|---|
| 2025.11.24 | ₩26,024 | ₩26,078 | ₩25,702 | ₩25,917 | -0.41% | 29.4만 |
|---|
| 2025.11.21 | ₩25,125 | ₩26,333 | ₩25,125 | ₩26,024 | +3.58% | 42.2만 |
|---|
| 2025.11.20 | ₩24,884 | ₩25,689 | ₩24,837 | ₩25,152 | +1.08% | 42.4만 |
|---|
| 2025.11.19 | ₩25,260 | ₩25,447 | ₩24,294 | ₩24,495 | -3.03% | 41만 |
|---|
| 2025.11.18 | ₩25,206 | ₩25,581 | ₩24,877 | ₩25,286 | +0.32% | 53.8만 |
|---|
| 2025.11.17 | ₩25,528 | ₩27,674 | ₩25,139 | ₩25,340 | -0.74% | 126.4만 |
|---|
| 2025.11.14 | ₩25,340 | ₩26,011 | ₩25,112 | ₩25,877 | +2.12% | 91.5만 |
|---|
| 2025.11.13 | ₩24,911 | ₩26,044 | ₩24,911 | ₩25,514 | +2.42% | 68.5만 |
|---|
| 2025.11.12 | ₩24,803 | ₩25,112 | ₩24,703 | ₩24,750 | -0.22% | 16.8만 |
|---|
| 2025.11.11 | ₩24,562 | ₩24,844 | ₩24,475 | ₩24,830 | +1.09% | 24만 |
|---|
| 2025.11.10 | ₩24,844 | ₩25,085 | ₩24,468 | ₩24,575 | -1.08% | 27.3만 |
|---|
| 2025.11.07 | ₩24,414 | ₩24,884 | ₩24,025 | ₩24,844 | +1.76% | 35.8만 |
|---|
| 2025.11.06 | ₩24,401 | ₩24,629 | ₩24,213 | ₩24,401 | 0.00% | 19.2만 |
|---|
| 2025.11.05 | ₩23,797 | ₩24,515 | ₩23,797 | ₩24,481 | +2.87% | 25.3만 |
|---|
| 2025.11.04 | ₩23,703 | ₩23,938 | ₩23,529 | ₩23,878 | +0.74% | 27.8만 |
|---|
| 2025.11.03 | ₩23,838 | ₩24,076 | ₩23,019 | ₩23,797 | -0.17% | 36.1만 |
|---|
| 2025.10.31 | ₩24,307 | ₩24,524 | ₩23,985 | ₩24,240 | -0.28% | 23.7만 |
|---|
| 2025.10.30 | ₩24,039 | ₩24,401 | ₩23,851 | ₩24,307 | +1.12% | 14.8만 |
|---|
| 2025.10.29 | ₩24,146 | ₩24,723 | ₩23,937 | ₩23,972 | -0.72% | 34.6만 |
|---|
| 2025.10.28 | ₩24,146 | ₩24,334 | ₩23,636 | ₩24,227 | +0.33% | 27만 |
|---|
| 2025.10.27 | ₩24,213 | ₩24,696 | ₩23,918 | ₩24,200 | -0.06% | 24만 |
|---|
| 2025.10.24 | ₩24,736 | ₩24,770 | ₩23,851 | ₩23,958 | -3.15% | 15.6만 |
|---|
| 2025.10.23 | ₩24,334 | ₩25,380 | ₩24,240 | ₩24,508 | +0.72% | 34.2만 |
|---|
| 2025.10.22 | ₩23,972 | ₩24,213 | ₩23,858 | ₩24,012 | +0.17% | 15.8만 |
|---|
| 2025.10.21 | ₩23,864 | ₩24,012 | ₩23,140 | ₩23,851 | -0.06% | 18.4만 |
|---|
| 2025.10.20 | ₩23,368 | ₩23,985 | ₩23,200 | ₩23,945 | +2.47% | 20.2만 |
|---|
| 2025.10.17 | ₩23,006 | ₩23,328 | ₩22,946 | ₩23,234 | +0.99% | 24.1만 |
|---|
| 2025.10.16 | ₩23,529 | ₩23,529 | ₩22,697 | ₩22,899 | -2.68% | 29.5만 |
|---|
| 2025.10.15 | ₩23,999 | ₩24,005 | ₩23,395 | ₩23,583 | -1.73% | 17.2만 |
|---|
| 2025.10.14 | ₩22,939 | ₩23,972 | ₩22,939 | ₩23,931 | +4.33% | 16만 |
|---|
| 2025.10.13 | ₩22,912 | ₩23,167 | ₩22,583 | ₩23,140 | +1.00% | 16.3만 |
|---|
| 2025.10.10 | ₩23,288 | ₩23,576 | ₩22,603 | ₩22,630 | -2.82% | 17.2만 |
|---|