시장 데이터를 불러오는 중
전체 종목
National Bank Holdings Corporation Common Stock 과거 주가
National Bank Holdings Corporation Common Stock · NBHC · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
National Bank Holdings Corporation Common Stock · NBHC · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩51,075 | ₩51,651 | ₩50,686 | ₩50,860 | -0.42% | 30.6만 |
| 2026.10.08 | ₩50,297 | ₩51,330 | ₩50,190 | ₩51,196 | +1.79% | 56만 |
| 2026.10.07 | ₩50,646 | ₩50,753 | ₩50,136 | ₩50,552 | -0.19% | 46.1만 |
| 2026.10.06 | ₩50,927 | ₩51,772 | ₩50,740 | ₩51,303 | +0.74% | 64.6만 |
| 2026.10.05 | ₩50,954 | ₩51,129 | ₩50,458 | ₩50,673 | -0.55% | 105.1만 |
| 2026.10.02 | ₩51,464 | ₩52,402 | ₩50,552 | ₩51,035 | -0.83% | 151.8만 |
| 2026.10.01 | ₩52,148 | ₩52,577 | ₩51,276 | ₩52,523 | +0.72% | 39만 |
| 2026.09.30 | ₩52,483 | ₩52,858 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,550 |
| +0.13% |
| 45.7만 |
| 2026.09.29 | ₩53,247 | ₩53,489 | ₩52,443 | ₩52,604 | -1.21% | 38.6만 |
|---|
| 2026.09.28 | ₩53,877 | ₩53,877 | ₩53,100 | ₩53,153 | -1.34% | 41.3만 |
|---|
| 2026.09.25 | ₩53,904 | ₩54,306 | ₩53,569 | ₩53,864 | -0.07% | 91만 |
|---|
| 2026.09.24 | ₩53,743 | ₩53,904 | ₩53,261 | ₩53,649 | -0.17% | 33.4만 |
|---|
| 2026.09.23 | ₩53,716 | ₩54,132 | ₩53,448 | ₩53,448 | -0.50% | 28.3만 |
|---|
| 2026.09.22 | ₩54,441 | ₩54,789 | ₩53,730 | ₩53,824 | -1.13% | 57.5만 |
|---|
| 2026.09.21 | ₩54,977 | ₩55,165 | ₩53,663 | ₩53,944 | -1.88% | 58.1만 |
|---|
| 2026.09.18 | ₩54,937 | ₩55,151 | ₩54,387 | ₩54,937 | 0.00% | 64.9만 |
|---|
| 2026.09.17 | ₩55,822 | ₩55,822 | ₩55,044 | ₩55,165 | -1.18% | 27.1만 |
|---|
| 2026.09.16 | ₩55,929 | ₩56,023 | ₩54,508 | ₩55,393 | -0.96% | 46.9만 |
|---|
| 2026.09.15 | ₩56,103 | ₩56,506 | ₩55,688 | ₩55,875 | -0.41% | 38.3만 |
|---|
| 2026.09.14 | ₩55,942 | ₩56,506 | ₩55,674 | ₩55,969 | +0.05% | 38.6만 |
|---|
| 2026.09.11 | ₩56,318 | ₩56,532 | ₩55,567 | ₩55,996 | -0.57% | 35.4만 |
|---|
| 2026.09.10 | ₩55,379 | ₩55,848 | ₩55,071 | ₩55,741 | +0.65% | 29만 |
|---|
| 2026.09.09 | ₩55,701 | ₩55,862 | ₩54,950 | ₩55,406 | -0.53% | 24.6만 |
|---|
| 2026.09.08 | ₩56,130 | ₩56,506 | ₩55,875 | ₩56,009 | -0.22% | 44.3만 |
|---|
| 2026.09.04 | ₩55,889 | ₩56,640 | ₩55,889 | ₩56,412 | +0.94% | 20.3만 |
|---|
| 2026.09.03 | ₩56,170 | ₩56,707 | ₩56,023 | ₩56,130 | -0.07% | 18.6만 |
|---|
| 2026.09.02 | ₩55,232 | ₩56,103 | ₩54,977 | ₩55,755 | +0.95% | 28.8만 |
|---|
| 2026.09.01 | ₩55,151 | ₩55,326 | ₩54,239 | ₩54,789 | -0.66% | 37.3만 |
|---|
| 2026.08.31 | ₩55,165 | ₩55,553 | ₩54,414 | ₩55,366 | +0.36% | 43.7만 |
|---|
| 2026.08.28 | ₩55,178 | ₩55,419 | ₩54,736 | ₩55,272 | +0.17% | 32.6만 |
|---|
| 2026.08.27 | ₩54,963 | ₩55,406 | ₩54,521 | ₩55,245 | +0.51% | 23.2만 |
|---|
| 2026.08.26 | ₩55,661 | ₩55,916 | ₩55,299 | ₩55,393 | -0.48% | 31.1만 |
|---|
| 2026.08.25 | ₩56,130 | ₩56,130 | ₩55,326 | ₩55,366 | -1.36% | 23.6만 |
|---|
| 2026.08.24 | ₩56,184 | ₩56,452 | ₩55,929 | ₩56,050 | -0.24% | 37.2만 |
|---|
| 2026.08.21 | ₩56,251 | ₩56,412 | ₩55,366 | ₩56,117 | -0.24% | 26만 |
|---|
| 2026.08.20 | ₩55,781 | ₩56,143 | ₩55,567 | ₩55,862 | +0.14% | 38.5만 |
|---|
| 2026.08.19 | ₩57,846 | ₩57,846 | ₩55,889 | ₩56,009 | -3.18% | 32.9만 |
|---|
| 2026.08.18 | ₩58,088 | ₩58,088 | ₩57,417 | ₩57,645 | -0.76% | 46.6만 |
|---|
| 2026.08.17 | ₩58,262 | ₩58,624 | ₩57,632 | ₩57,940 | -0.55% | 43.8만 |
|---|
| 2026.08.14 | ₩58,276 | ₩58,785 | ₩57,833 | ₩58,369 | +0.16% | 31.4만 |
|---|
| 2026.08.13 | ₩58,235 | ₩58,624 | ₩57,994 | ₩58,329 | +0.16% | 47만 |
|---|
| 2026.08.12 | ₩58,021 | ₩58,289 | ₩57,739 | ₩57,753 | -0.46% | 30.3만 |
|---|
| 2026.08.11 | ₩57,967 | ₩58,195 | ₩57,686 | ₩57,913 | -0.09% | 30.1만 |
|---|
| 2026.08.10 | ₩56,720 | ₩57,699 | ₩56,707 | ₩57,525 | +1.42% | 61.9만 |
|---|
| 2026.08.07 | ₩57,337 | ₩57,833 | ₩56,519 | ₩57,149 | -0.33% | 33만 |
|---|
| 2026.08.06 | ₩57,565 | ₩58,436 | ₩57,122 | ₩57,458 | -0.19% | 53.7만 |
|---|
| 2026.08.05 | ₩58,530 | ₩58,530 | ₩57,712 | ₩57,981 | -0.94% | 24.2만 |
|---|
| 2026.08.04 | ₩58,048 | ₩58,852 | ₩57,913 | ₩58,289 | +0.42% | 31.8만 |
|---|
| 2026.08.03 | ₩57,900 | ₩58,959 | ₩57,377 | ₩57,913 | +0.02% | 45만 |
|---|
| 2026.07.31 | ₩57,350 | ₩58,061 | ₩56,640 | ₩57,913 | +0.98% | 49.5만 |
|---|
| 2026.07.30 | ₩57,511 | ₩57,511 | ₩56,935 | ₩57,096 | -0.72% | 31.9만 |
|---|
| 2026.07.29 | ₩56,868 | ₩57,940 | ₩56,707 | ₩57,082 | +0.38% | 37.5만 |
|---|
| 2026.07.28 | ₩57,270 | ₩57,592 | ₩56,653 | ₩57,163 | -0.19% | 36.3만 |
|---|
| 2026.07.27 | ₩58,222 | ₩58,611 | ₩56,988 | ₩57,028 | -2.05% | 44.4만 |
|---|
| 2026.07.24 | ₩58,195 | ₩58,758 | ₩57,551 | ₩58,101 | -0.16% | 51.5만 |
|---|
| 2026.07.23 | ₩57,699 | ₩58,034 | ₩56,492 | ₩57,873 | +0.30% | 109.4만 |
|---|
| 2026.07.22 | ₩58,436 | ₩59,710 | ₩57,109 | ₩58,597 | +0.28% | 124.7만 |
|---|
| 2026.07.21 | ₩61,413 | ₩61,534 | ₩60,609 | ₩61,239 | -0.28% | 39.8만 |
|---|
| 2026.07.20 | ₩62,178 | ₩62,258 | ₩60,998 | ₩61,360 | -1.32% | 36.3만 |
|---|
| 2026.07.17 | ₩62,700 | ₩63,103 | ₩61,869 | ₩62,338 | -0.58% | 38.2만 |
|---|
| 2026.07.16 | ₩61,266 | ₩63,398 | ₩61,252 | ₩63,130 | +3.04% | 41.6만 |
|---|
| 2026.07.15 | ₩60,582 | ₩61,534 | ₩60,582 | ₩61,038 | +0.75% | 26.2만 |
|---|
| 2026.07.14 | ₩59,938 | ₩60,542 | ₩59,710 | ₩60,354 | +0.69% | 27.4만 |
|---|
| 2026.07.13 | ₩59,724 | ₩60,059 | ₩59,295 | ₩59,885 | +0.27% | 23.7만 |
|---|
| 2026.07.10 | ₩59,040 | ₩59,764 | ₩59,026 | ₩59,442 | +0.68% | 29.4만 |
|---|
| 2026.07.09 | ₩57,846 | ₩59,308 | ₩57,846 | ₩59,026 | +2.04% | 22.7만 |
|---|
| 2026.07.08 | ₩59,161 | ₩59,335 | ₩57,592 | ₩57,846 | -2.22% | 31.3만 |
|---|
| 2026.07.07 | ₩59,992 | ₩60,032 | ₩59,321 | ₩59,375 | -1.03% | 27.5만 |
|---|
| 2026.07.06 | ₩59,308 | ₩59,938 | ₩59,308 | ₩59,482 | +0.29% | 28.4만 |
|---|
| 2026.07.02 | ₩60,716 | ₩61,011 | ₩58,892 | ₩59,683 | -1.70% | 35.6만 |
|---|
| 2026.07.01 | ₩59,871 | ₩61,185 | ₩59,871 | ₩60,314 | +0.74% | 44.3만 |
|---|
| 2026.06.30 | ₩59,415 | ₩59,831 | ₩59,174 | ₩59,576 | +0.27% | 25.3만 |
|---|
| 2026.06.29 | ₩60,206 | ₩60,260 | ₩59,214 | ₩59,523 | -1.14% | 44.7만 |
|---|
| 2026.06.26 | ₩60,046 | ₩60,890 | ₩59,818 | ₩60,676 | +1.05% | 180.9만 |
|---|
| 2026.06.25 | ₩59,697 | ₩60,649 | ₩59,657 | ₩59,683 | -0.02% | 45.5만 |
|---|
| 2026.06.24 | ₩59,040 | ₩59,911 | ₩58,745 | ₩59,751 | +1.20% | 54.9만 |
|---|
| 2026.06.23 | ₩57,806 | ₩59,120 | ₩57,471 | ₩59,013 | +2.09% | 46.5만 |
|---|
| 2026.06.22 | ₩57,404 | ₩58,276 | ₩57,136 | ₩57,323 | -0.14% | 26.2만 |
|---|
| 2026.06.18 | ₩56,599 | ₩57,458 | ₩56,599 | ₩57,417 | +1.45% | 88.4만 |
|---|
| 2026.06.17 | ₩57,297 | ₩57,538 | ₩55,647 | ₩56,345 | -1.66% | 51.9만 |
|---|
| 2026.06.16 | ₩58,048 | ₩58,276 | ₩57,122 | ₩57,551 | -0.85% | 37.4만 |
|---|
| 2026.06.15 | ₩59,040 | ₩59,161 | ₩57,404 | ₩57,551 | -2.52% | 28.3만 |
|---|
| 2026.06.12 | ₩57,994 | ₩59,026 | ₩57,417 | ₩58,651 | +1.13% | 30.2만 |
|---|
| 2026.06.11 | ₩57,994 | ₩57,994 | ₩57,042 | ₩57,525 | -0.81% | 30.1만 |
|---|
| 2026.06.10 | ₩57,364 | ₩57,846 | ₩56,653 | ₩57,525 | +0.28% | 24.4만 |
|---|
| 2026.06.09 | ₩56,801 | ₩58,048 | ₩55,875 | ₩57,230 | +0.76% | 34.5만 |
|---|
| 2026.06.08 | ₩56,881 | ₩57,350 | ₩56,130 | ₩56,304 | -1.01% | 26.3만 |
|---|
| 2026.06.05 | ₩56,197 | ₩56,760 | ₩55,674 | ₩56,573 | +0.67% | 38.1만 |
|---|
| 2026.06.04 | ₩55,795 | ₩56,345 | ₩55,513 | ₩55,942 | +0.26% | 37.8만 |
|---|
| 2026.06.03 | ₩55,902 | ₩56,076 | ₩54,896 | ₩54,923 | -1.75% | 44.9만 |
|---|
| 2026.06.02 | ₩55,299 | ₩56,358 | ₩54,843 | ₩56,143 | +1.53% | 49.2만 |
|---|
| 2026.06.01 | ₩55,674 | ₩55,956 | ₩54,025 | ₩55,245 | -0.77% | 41.4만 |
|---|
| 2026.05.29 | ₩55,848 | ₩56,559 | ₩55,446 | ₩56,090 | +0.43% | 31.3만 |
|---|
| 2026.05.28 | ₩56,251 | ₩56,452 | ₩55,795 | ₩56,237 | -0.02% | 39만 |
|---|
| 2026.05.27 | ₩57,028 | ₩57,122 | ₩56,184 | ₩56,278 | -1.32% | 22.8만 |
|---|
| 2026.05.26 | ₩56,519 | ₩57,350 | ₩56,264 | ₩56,814 | +0.52% | 24.8만 |
|---|
| 2026.05.22 | ₩56,036 | ₩56,546 | ₩55,862 | ₩56,358 | +0.57% | 23.1만 |
|---|
| 2026.05.21 | ₩55,889 | ₩56,264 | ₩55,473 | ₩56,211 | +0.58% | 20.6만 |
|---|
| 2026.05.20 | ₩55,580 | ₩56,559 | ₩55,111 | ₩56,371 | +1.42% | 29.1만 |
|---|
| 2026.05.19 | ₩55,567 | ₩55,755 | ₩55,071 | ₩55,272 | -0.53% | 21만 |
|---|
| 2026.05.18 | ₩54,749 | ₩55,647 | ₩54,749 | ₩55,580 | +1.52% | 30.8만 |
|---|
| 2026.05.15 | ₩55,326 | ₩55,527 | ₩54,588 | ₩54,722 | -1.09% | 40.6만 |
|---|
| 2026.05.14 | ₩55,285 | ₩55,795 | ₩54,521 | ₩55,285 | 0.00% | 22.2만 |
|---|
| 2026.05.13 | ₩55,406 | ₩55,755 | ₩54,776 | ₩54,816 | -1.06% | 31.1만 |
|---|
| 2026.05.12 | ₩56,304 | ₩56,465 | ₩54,896 | ₩55,688 | -1.10% | 21.1만 |
|---|
| 2026.05.11 | ₩57,793 | ₩57,806 | ₩56,023 | ₩56,251 | -2.67% | 29.4만 |
|---|
| 2026.05.08 | ₩57,525 | ₩57,592 | ₩57,230 | ₩57,458 | -0.12% | 24.5만 |
|---|
| 2026.05.07 | ₩57,739 | ₩58,195 | ₩57,256 | ₩57,404 | -0.58% | 31.3만 |
|---|
| 2026.05.06 | ₩57,779 | ₩58,249 | ₩57,297 | ₩57,605 | -0.30% | 20.4만 |
|---|
| 2026.05.05 | ₩57,002 | ₩57,766 | ₩56,586 | ₩57,337 | +0.59% | 26.6만 |
|---|
| 2026.05.04 | ₩57,350 | ₩57,645 | ₩56,653 | ₩56,881 | -0.82% | 38.9만 |
|---|
| 2026.05.01 | ₩57,203 | ₩57,954 | ₩56,720 | ₩57,753 | +0.96% | 18.9만 |
|---|
| 2026.04.30 | ₩56,398 | ₩57,753 | ₩56,304 | ₩57,256 | +1.52% | 28.2만 |
|---|
| 2026.04.29 | ₩57,753 | ₩57,873 | ₩56,425 | ₩56,613 | -1.97% | 34.6만 |
|---|
| 2026.04.28 | ₩58,423 | ₩58,812 | ₩57,954 | ₩58,021 | -0.69% | 31.2만 |
|---|
| 2026.04.27 | ₩57,270 | ₩58,222 | ₩57,270 | ₩57,954 | +1.19% | 31.7만 |
|---|
| 2026.04.24 | ₩57,458 | ₩57,994 | ₩56,908 | ₩57,096 | -0.63% | 49.5만 |
|---|
| 2026.04.23 | ₩56,090 | ₩57,578 | ₩56,050 | ₩57,551 | +2.61% | 50.6만 |
|---|
| 2026.04.22 | ₩55,768 | ₩56,117 | ₩54,950 | ₩55,688 | -0.14% | 69.8만 |
|---|
| 2026.04.21 | ₩56,479 | ₩56,747 | ₩56,130 | ₩56,532 | +0.09% | 35.7만 |
|---|
| 2026.04.20 | ₩56,573 | ₩57,216 | ₩56,532 | ₩56,532 | -0.07% | 25.9만 |
|---|
| 2026.04.17 | ₩56,009 | ₩57,779 | ₩56,009 | ₩56,827 | +1.46% | 40.3만 |
|---|
| 2026.04.16 | ₩55,634 | ₩55,741 | ₩55,218 | ₩55,312 | -0.58% | 40.1만 |
|---|
| 2026.04.15 | ₩56,251 | ₩56,586 | ₩55,621 | ₩55,781 | -0.83% | 19.9만 |
|---|
| 2026.04.14 | ₩56,076 | ₩56,559 | ₩55,580 | ₩56,251 | +0.31% | 24.1만 |
|---|
| 2026.04.13 | ₩55,661 | ₩56,304 | ₩55,406 | ₩56,278 | +1.11% | 30.5만 |
|---|
| 2026.04.10 | ₩56,385 | ₩56,385 | ₩55,808 | ₩55,969 | -0.74% | 81.2만 |
|---|
| 2026.04.09 | ₩54,816 | ₩56,693 | ₩54,642 | ₩56,345 | +2.79% | 58.9만 |
|---|
| 2026.04.08 | ₩55,057 | ₩55,634 | ₩54,843 | ₩55,004 | -0.10% | 31.9만 |
|---|
| 2026.04.07 | ₩53,636 | ₩54,011 | ₩53,126 | ₩53,797 | +0.30% | 26.7만 |
|---|
| 2026.04.06 | ₩52,966 | ₩53,851 | ₩52,738 | ₩53,797 | +1.57% | 31.7만 |
|---|
| 2026.04.02 | ₩52,349 | ₩53,180 | ₩52,000 | ₩53,073 | +1.38% | 33.4만 |
|---|
| 2026.04.01 | ₩52,577 | ₩53,582 | ₩52,577 | ₩52,939 | +0.69% | 30.5만 |
|---|
| 2026.03.31 | ₩51,853 | ₩52,604 | ₩51,732 | ₩52,510 | +1.27% | 44.3만 |
|---|
| 2026.03.30 | ₩51,289 | ₩51,732 | ₩50,766 | ₩51,410 | +0.24% | 44.9만 |
|---|
| 2026.03.27 | ₩51,356 | ₩51,370 | ₩50,807 | ₩50,874 | -0.94% | 34.6만 |
|---|
| 2026.03.26 | ₩51,464 | ₩52,255 | ₩51,464 | ₩51,692 | +0.44% | 33.9만 |
|---|
| 2026.03.25 | ₩52,215 | ₩52,617 | ₩51,638 | ₩51,960 | -0.49% | 39.2만 |
|---|
| 2026.03.24 | ₩50,311 | ₩51,906 | ₩50,311 | ₩51,544 | +2.45% | 57.2만 |
|---|
| 2026.03.23 | ₩51,397 | ₩52,000 | ₩50,592 | ₩51,008 | -0.76% | 74.7만 |
|---|
| 2026.03.20 | ₩51,196 | ₩51,196 | ₩50,190 | ₩50,257 | -1.83% | 392.7만 |
|---|
| 2026.03.19 | ₩50,847 | ₩51,477 | ₩50,230 | ₩50,954 | +0.21% | 79.7만 |
|---|
| 2026.03.18 | ₩51,812 | ₩52,094 | ₩51,048 | ₩51,048 | -1.48% | 101.2만 |
|---|
| 2026.03.17 | ₩52,992 | ₩53,489 | ₩51,745 | ₩51,826 | -2.20% | 77만 |
|---|
| 2026.03.16 | ₩52,563 | ₩53,207 | ₩52,148 | ₩52,322 | -0.46% | 68.5만 |
|---|
| 2026.03.13 | ₩52,644 | ₩53,100 | ₩51,611 | ₩52,094 | -1.04% | 75.1만 |
|---|
| 2026.03.12 | ₩51,651 | ₩52,429 | ₩51,450 | ₩52,161 | +0.99% | 59.6만 |
|---|
| 2026.03.11 | ₩52,952 | ₩53,328 | ₩51,960 | ₩52,456 | -0.94% | 47만 |
|---|
| 2026.03.10 | ₩53,247 | ₩54,400 | ₩52,429 | ₩53,113 | -0.25% | 67.2만 |
|---|
| 2026.03.09 | ₩53,247 | ₩53,609 | ₩52,107 | ₩53,274 | +0.05% | 81.1만 |
|---|
| 2026.03.06 | ₩53,113 | ₩53,985 | ₩52,161 | ₩53,824 | +1.34% | 56.2만 |
|---|
| 2026.03.05 | ₩53,877 | ₩54,709 | ₩53,462 | ₩54,400 | +0.97% | 38.2만 |
|---|
| 2026.03.04 | ₩54,400 | ₩54,762 | ₩53,918 | ₩54,387 | -0.02% | 38만 |
|---|
| 2026.03.03 | ₩53,421 | ₩54,709 | ₩53,033 | ₩54,119 | +1.31% | 69.6만 |
|---|
| 2026.03.02 | ₩52,617 | ₩54,856 | ₩52,617 | ₩54,548 | +3.67% | 66.5만 |
|---|
| 2026.02.27 | ₩53,529 | ₩53,797 | ₩52,711 | ₩53,623 | +0.18% | 97.2만 |
|---|
| 2026.02.26 | ₩55,191 | ₩56,050 | ₩54,588 | ₩55,031 | -0.29% | 58.2만 |
|---|
| 2026.02.25 | ₩54,400 | ₩55,151 | ₩54,011 | ₩54,963 | +1.04% | 40만 |
|---|
| 2026.02.24 | ₩53,810 | ₩54,199 | ₩53,421 | ₩53,891 | +0.15% | 38.1만 |
|---|
| 2026.02.23 | ₩56,251 | ₩56,693 | ₩53,059 | ₩53,851 | -4.27% | 79.7만 |
|---|
| 2026.02.20 | ₩56,050 | ₩57,417 | ₩55,647 | ₩57,015 | +1.72% | 60.6만 |
|---|
| 2026.02.19 | ₩55,701 | ₩56,157 | ₩55,272 | ₩56,090 | +0.70% | 48.5만 |
|---|
| 2026.02.18 | ₩56,009 | ₩56,586 | ₩55,245 | ₩55,714 | -0.53% | 43.3만 |
|---|
| 2026.02.17 | ₩55,996 | ₩56,412 | ₩55,232 | ₩55,969 | -0.05% | 35만 |
|---|
| 2026.02.13 | ₩54,226 | ₩56,143 | ₩54,146 | ₩56,103 | +3.46% | 68.7만 |
|---|
| 2026.02.12 | ₩56,076 | ₩56,331 | ₩53,569 | ₩54,628 | -2.58% | 59.5만 |
|---|
| 2026.02.11 | ₩56,425 | ₩56,921 | ₩55,124 | ₩55,688 | -1.31% | 35.1만 |
|---|
| 2026.02.10 | ₩56,278 | ₩56,425 | ₩55,634 | ₩56,090 | -0.33% | 32.5만 |
|---|
| 2026.02.09 | ₩55,889 | ₩56,653 | ₩55,741 | ₩56,184 | +0.53% | 32만 |
|---|
| 2026.02.06 | ₩55,781 | ₩56,412 | ₩55,674 | ₩55,983 | +0.36% | 41만 |
|---|
| 2026.02.05 | ₩56,103 | ₩56,304 | ₩54,816 | ₩55,258 | -1.51% | 66.7만 |
|---|
| 2026.02.04 | ₩55,580 | ₩57,645 | ₩55,366 | ₩56,130 | +0.99% | 63.2만 |
|---|
| 2026.02.03 | ₩54,628 | ₩55,889 | ₩54,065 | ₩55,433 | +1.47% | 49.6만 |
|---|
| 2026.02.02 | ₩53,475 | ₩55,567 | ₩53,475 | ₩54,467 | +1.86% | 40.7만 |
|---|
| 2026.01.30 | ₩53,194 | ₩54,052 | ₩53,113 | ₩53,877 | +1.29% | 75만 |
|---|
| 2026.01.29 | ₩53,609 | ₩53,985 | ₩52,255 | ₩53,596 | -0.03% | 70만 |
|---|
| 2026.01.28 | ₩52,054 | ₩54,454 | ₩51,826 | ₩53,448 | +2.68% | 115.6만 |
|---|
| 2026.01.27 | ₩53,810 | ₩54,575 | ₩53,408 | ₩53,716 | -0.17% | 40.5만 |
|---|
| 2026.01.26 | ₩53,918 | ₩54,534 | ₩53,180 | ₩54,052 | +0.25% | 23.1만 |
|---|
| 2026.01.23 | ₩55,929 | ₩56,224 | ₩53,582 | ₩54,078 | -3.31% | 25만 |
|---|
| 2026.01.22 | ₩56,506 | ₩57,417 | ₩56,224 | ₩56,438 | -0.12% | 30만 |
|---|
| 2026.01.21 | ₩53,743 | ₩56,680 | ₩53,743 | ₩56,345 | +4.84% | 40.1만 |
|---|
| 2026.01.20 | ₩54,011 | ₩54,642 | ₩53,301 | ₩53,368 | -1.19% | 32.8만 |
|---|
| 2026.01.16 | ₩54,628 | ₩55,057 | ₩54,347 | ₩54,816 | +0.34% | 64.9만 |
|---|
| 2026.01.15 | ₩53,757 | ₩55,111 | ₩53,676 | ₩54,709 | +1.77% | 57.6만 |
|---|
| 2026.01.14 | ₩52,684 | ₩53,877 | ₩52,443 | ₩53,623 | +1.78% | 43.2만 |
|---|
| 2026.01.13 | ₩53,435 | ₩53,489 | ₩52,724 | ₩52,831 | -1.13% | 44.2만 |
|---|
| 2026.01.12 | ₩53,086 | ₩53,663 | ₩52,992 | ₩53,328 | +0.45% | 48.8만 |
|---|
| 2026.01.09 | ₩54,199 | ₩54,253 | ₩53,328 | ₩53,730 | -0.87% | 39.5만 |
|---|
| 2026.01.08 | ₩52,416 | ₩54,360 | ₩52,416 | ₩54,213 | +3.43% | 42.5만 |
|---|
| 2026.01.07 | ₩52,885 | ₩53,006 | ₩52,228 | ₩52,738 | -0.28% | 46만 |
|---|
| 2026.01.06 | ₩51,906 | ₩53,059 | ₩51,732 | ₩52,979 | +2.07% | 42.6만 |
|---|
| 2026.01.05 | ₩50,592 | ₩52,671 | ₩50,592 | ₩52,322 | +3.42% | 41.2만 |
|---|
| 2026.01.02 | ₩50,874 | ₩51,102 | ₩50,378 | ₩50,820 | -0.11% | 18만 |
|---|
| 2025.12.31 | ₩51,316 | ₩51,316 | ₩50,820 | ₩50,968 | -0.68% | 16.5만 |
|---|
| 2025.12.30 | ₩51,558 | ₩51,558 | ₩51,196 | ₩51,236 | -0.62% | 14.8만 |
|---|
| 2025.12.29 | ₩52,081 | ₩52,322 | ₩51,289 | ₩51,638 | -0.85% | 20.1만 |
|---|
| 2025.12.26 | ₩52,429 | ₩52,657 | ₩51,772 | ₩52,040 | -0.74% | 14.7만 |
|---|
| 2025.12.24 | ₩52,362 | ₩52,805 | ₩52,268 | ₩52,429 | +0.13% | 9.2만 |
|---|
| 2025.12.23 | ₩52,684 | ₩53,059 | ₩52,362 | ₩52,416 | -0.51% | 22.6만 |
|---|
| 2025.12.22 | ₩53,234 | ₩53,730 | ₩52,791 | ₩52,899 | -0.63% | 25만 |
|---|
| 2025.12.19 | ₩53,569 | ₩54,065 | ₩52,764 | ₩53,207 | -0.68% | 141.5만 |
|---|
| 2025.12.18 | ₩54,333 | ₩54,521 | ₩53,663 | ₩53,730 | -1.11% | 31.3만 |
|---|
| 2025.12.17 | ₩53,502 | ₩54,548 | ₩53,502 | ₩53,971 | +0.88% | 32.5만 |
|---|
| 2025.12.16 | ₩53,824 | ₩54,306 | ₩53,341 | ₩53,596 | -0.42% | 36.3만 |
|---|
| 2025.12.15 | ₩53,770 | ₩54,052 | ₩53,341 | ₩53,703 | -0.12% | 40.6만 |
|---|
| 2025.12.12 | ₩53,716 | ₩53,837 | ₩52,912 | ₩53,502 | -0.40% | 34.9만 |
|---|
| 2025.12.11 | ₩53,220 | ₩53,931 | ₩53,207 | ₩53,368 | +0.28% | 33.2만 |
|---|
| 2025.12.10 | ₩51,906 | ₩53,716 | ₩51,558 | ₩53,274 | +2.63% | 36.6만 |
|---|
| 2025.12.09 | ₩51,839 | ₩52,630 | ₩51,638 | ₩51,799 | -0.08% | 21.2만 |
|---|
| 2025.12.08 | ₩51,786 | ₩52,376 | ₩51,732 | ₩51,920 | +0.26% | 37.4만 |
|---|
| 2025.12.05 | ₩51,477 | ₩52,027 | ₩51,477 | ₩51,625 | +0.29% | 25.4만 |
|---|
| 2025.12.04 | ₩51,209 | ₩51,866 | ₩51,209 | ₩51,772 | +1.10% | 20.2만 |
|---|
| 2025.12.03 | ₩50,498 | ₩51,759 | ₩50,471 | ₩51,491 | +1.96% | 25.8만 |
|---|
| 2025.12.02 | ₩50,498 | ₩50,673 | ₩49,935 | ₩50,297 | -0.40% | 37.7만 |
|---|
| 2025.12.01 | ₩49,721 | ₩50,418 | ₩49,426 | ₩50,230 | +1.02% | 31.1만 |
|---|
| 2025.11.28 | ₩50,270 | ₩50,270 | ₩49,721 | ₩49,895 | -0.75% | 14.5만 |
|---|
| 2025.11.26 | ₩50,646 | ₩51,182 | ₩50,512 | ₩50,512 | -0.26% | 45.5만 |
|---|
| 2025.11.25 | ₩49,814 | ₩51,303 | ₩49,814 | ₩50,954 | +2.29% | 24.4만 |
|---|
| 2025.11.24 | ₩49,546 | ₩49,922 | ₩48,782 | ₩49,586 | +0.08% | 29.9만 |
|---|
| 2025.11.21 | ₩48,098 | ₩50,069 | ₩47,951 | ₩49,573 | +3.07% | 27.9만 |
|---|
| 2025.11.20 | ₩48,272 | ₩49,238 | ₩47,656 | ₩47,816 | -0.94% | 19.5만 |
|---|
| 2025.11.19 | ₩47,776 | ₩48,755 | ₩47,602 | ₩47,910 | +0.28% | 84.6만 |
|---|
| 2025.11.18 | ₩47,615 | ₩48,460 | ₩47,615 | ₩47,790 | +0.37% | 23.6만 |
|---|
| 2025.11.17 | ₩49,050 | ₩49,399 | ₩47,723 | ₩47,723 | -2.71% | 32.9만 |
|---|
| 2025.11.14 | ₩49,064 | ₩49,305 | ₩48,567 | ₩49,251 | +0.38% | 18.3만 |
|---|
| 2025.11.13 | ₩49,385 | ₩50,123 | ₩48,903 | ₩49,224 | -0.33% | 18.4만 |
|---|
| 2025.11.12 | ₩49,922 | ₩50,512 | ₩49,721 | ₩49,721 | -0.40% | 22.9만 |
|---|
| 2025.11.11 | ₩49,801 | ₩50,136 | ₩49,466 | ₩49,908 | +0.22% | 17.5만 |
|---|
| 2025.11.10 | ₩49,023 | ₩50,150 | ₩48,956 | ₩49,814 | +1.61% | 29.2만 |
|---|
| 2025.11.07 | ₩48,085 | ₩48,742 | ₩47,763 | ₩48,728 | +1.34% | 24.4만 |
|---|
| 2025.11.06 | ₩48,822 | ₩48,876 | ₩47,884 | ₩48,111 | -1.46% | 26.8만 |
|---|
| 2025.11.05 | ₩48,246 | ₩49,184 | ₩48,246 | ₩48,755 | +1.06% | 22.1만 |
|---|
| 2025.11.04 | ₩47,910 | ₩48,474 | ₩47,562 | ₩48,125 | +0.45% | 30.1만 |
|---|
| 2025.11.03 | ₩47,589 | ₩48,192 | ₩47,012 | ₩48,098 | +1.07% | 31.1만 |
|---|
| 2025.10.31 | ₩47,951 | ₩48,152 | ₩47,280 | ₩47,816 | -0.28% | 24.6만 |
|---|
| 2025.10.30 | ₩48,232 | ₩49,251 | ₩48,018 | ₩48,474 | +0.50% | 30.7만 |
|---|
| 2025.10.29 | ₩49,278 | ₩49,613 | ₩47,669 | ₩47,977 | -2.64% | 29.1만 |
|---|
| 2025.10.28 | ₩49,573 | ₩49,989 | ₩49,211 | ₩49,654 | +0.16% | 18.9만 |
|---|
| 2025.10.27 | ₩50,404 | ₩50,726 | ₩49,774 | ₩49,881 | -1.04% | 26.6만 |
|---|
| 2025.10.24 | ₩49,654 | ₩50,297 | ₩49,600 | ₩50,284 | +1.27% | 28.4만 |
|---|
| 2025.10.23 | ₩50,485 | ₩50,552 | ₩49,077 | ₩49,251 | -2.44% | 51.9만 |
|---|
| 2025.10.22 | ₩50,740 | ₩51,370 | ₩48,996 | ₩50,766 | +0.05% | 45.5만 |
|---|
| 2025.10.21 | ₩49,332 | ₩49,895 | ₩49,184 | ₩49,627 | +0.60% | 28.5만 |
|---|
| 2025.10.20 | ₩48,996 | ₩49,721 | ₩48,929 | ₩49,452 | +0.93% | 25.5만 |
|---|
| 2025.10.17 | ₩48,286 | ₩48,862 | ₩48,031 | ₩48,769 | +1.00% | 33.6만 |
|---|
| 2025.10.16 | ₩50,083 | ₩50,539 | ₩47,454 | ₩47,749 | -4.66% | 54.2만 |
|---|
| 2025.10.15 | ₩51,142 | ₩51,531 | ₩50,471 | ₩50,860 | -0.55% | 41.6만 |
|---|
| 2025.10.14 | ₩49,224 | ₩51,249 | ₩49,224 | ₩50,901 | +3.41% | 28.4만 |
|---|
| 2025.10.13 | ₩49,493 | ₩49,841 | ₩49,104 | ₩49,721 | +0.46% | 27.4만 |
|---|
| 2025.10.10 | ₩51,021 | ₩51,665 | ₩48,889 | ₩48,916 | -4.13% | 38.8만 |
|---|