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 | ₩50,887 | ₩51,462 | ₩50,500 | ₩50,674 | -0.42% | 30.6만 |
| 2026.10.08 | ₩50,113 | ₩51,141 | ₩50,006 | ₩51,008 | +1.79% | 56만 |
| 2026.10.07 | ₩50,460 | ₩50,567 | ₩49,952 | ₩50,366 | -0.19% | 46.1만 |
| 2026.10.06 | ₩50,741 | ₩51,582 | ₩50,553 | ₩51,115 | +0.74% | 64.6만 |
| 2026.10.05 | ₩50,767 | ₩50,941 | ₩50,273 | ₩50,487 | -0.55% | 105.1만 |
| 2026.10.02 | ₩51,275 | ₩52,210 | ₩50,366 | ₩50,847 | -0.83% | 151.8만 |
| 2026.10.01 | ₩51,956 | ₩52,384 | ₩51,088 | ₩52,330 | +0.72% | 39만 |
| 2026.09.30 | ₩52,290 | ₩52,664 | ₩52,010 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,357 |
| +0.13% |
| 45.7만 |
| 2026.09.29 | ₩53,052 | ₩53,292 | ₩52,250 | ₩52,410 | -1.21% | 38.6만 |
|---|
| 2026.09.28 | ₩53,680 | ₩53,680 | ₩52,905 | ₩52,958 | -1.34% | 41.3만 |
|---|
| 2026.09.25 | ₩53,706 | ₩54,107 | ₩53,372 | ₩53,666 | -0.07% | 91만 |
|---|
| 2026.09.24 | ₩53,546 | ₩53,706 | ₩53,065 | ₩53,453 | -0.17% | 33.4만 |
|---|
| 2026.09.23 | ₩53,519 | ₩53,934 | ₩53,252 | ₩53,252 | -0.50% | 28.3만 |
|---|
| 2026.09.22 | ₩54,241 | ₩54,588 | ₩53,533 | ₩53,626 | -1.13% | 57.5만 |
|---|
| 2026.09.21 | ₩54,775 | ₩54,962 | ₩53,466 | ₩53,746 | -1.88% | 58.1만 |
|---|
| 2026.09.18 | ₩54,735 | ₩54,949 | ₩54,187 | ₩54,735 | 0.00% | 64.9만 |
|---|
| 2026.09.17 | ₩55,617 | ₩55,617 | ₩54,842 | ₩54,962 | -1.18% | 27.1만 |
|---|
| 2026.09.16 | ₩55,724 | ₩55,817 | ₩54,308 | ₩55,189 | -0.96% | 46.9만 |
|---|
| 2026.09.15 | ₩55,897 | ₩56,298 | ₩55,483 | ₩55,670 | -0.41% | 38.3만 |
|---|
| 2026.09.14 | ₩55,737 | ₩56,298 | ₩55,470 | ₩55,764 | +0.05% | 38.6만 |
|---|
| 2026.09.11 | ₩56,111 | ₩56,325 | ₩55,363 | ₩55,791 | -0.57% | 35.4만 |
|---|
| 2026.09.10 | ₩55,176 | ₩55,644 | ₩54,869 | ₩55,537 | +0.65% | 29만 |
|---|
| 2026.09.09 | ₩55,497 | ₩55,657 | ₩54,748 | ₩55,203 | -0.53% | 24.6만 |
|---|
| 2026.09.08 | ₩55,924 | ₩56,298 | ₩55,670 | ₩55,804 | -0.22% | 44.3만 |
|---|
| 2026.09.04 | ₩55,684 | ₩56,432 | ₩55,684 | ₩56,205 | +0.94% | 20.3만 |
|---|
| 2026.09.03 | ₩55,964 | ₩56,499 | ₩55,817 | ₩55,924 | -0.07% | 18.6만 |
|---|
| 2026.09.02 | ₩55,029 | ₩55,897 | ₩54,775 | ₩55,550 | +0.95% | 28.8만 |
|---|
| 2026.09.01 | ₩54,949 | ₩55,123 | ₩54,040 | ₩54,588 | -0.66% | 37.3만 |
|---|
| 2026.08.31 | ₩54,962 | ₩55,350 | ₩54,214 | ₩55,163 | +0.36% | 43.7만 |
|---|
| 2026.08.28 | ₩54,976 | ₩55,216 | ₩54,535 | ₩55,069 | +0.17% | 32.6만 |
|---|
| 2026.08.27 | ₩54,762 | ₩55,203 | ₩54,321 | ₩55,042 | +0.51% | 23.2만 |
|---|
| 2026.08.26 | ₩55,457 | ₩55,710 | ₩55,096 | ₩55,189 | -0.48% | 31.1만 |
|---|
| 2026.08.25 | ₩55,924 | ₩55,924 | ₩55,123 | ₩55,163 | -1.36% | 23.6만 |
|---|
| 2026.08.24 | ₩55,978 | ₩56,245 | ₩55,724 | ₩55,844 | -0.24% | 37.2만 |
|---|
| 2026.08.21 | ₩56,044 | ₩56,205 | ₩55,163 | ₩55,911 | -0.24% | 26만 |
|---|
| 2026.08.20 | ₩55,577 | ₩55,937 | ₩55,363 | ₩55,657 | +0.14% | 38.5만 |
|---|
| 2026.08.19 | ₩57,634 | ₩57,634 | ₩55,684 | ₩55,804 | -3.18% | 32.9만 |
|---|
| 2026.08.18 | ₩57,875 | ₩57,875 | ₩57,207 | ₩57,434 | -0.76% | 46.6만 |
|---|
| 2026.08.17 | ₩58,048 | ₩58,409 | ₩57,420 | ₩57,728 | -0.55% | 43.8만 |
|---|
| 2026.08.14 | ₩58,062 | ₩58,569 | ₩57,621 | ₩58,155 | +0.16% | 31.4만 |
|---|
| 2026.08.13 | ₩58,022 | ₩58,409 | ₩57,781 | ₩58,115 | +0.16% | 47만 |
|---|
| 2026.08.12 | ₩57,808 | ₩58,075 | ₩57,527 | ₩57,541 | -0.46% | 30.3만 |
|---|
| 2026.08.11 | ₩57,754 | ₩57,982 | ₩57,474 | ₩57,701 | -0.09% | 30.1만 |
|---|
| 2026.08.10 | ₩56,512 | ₩57,487 | ₩56,499 | ₩57,314 | +1.42% | 61.9만 |
|---|
| 2026.08.07 | ₩57,127 | ₩57,621 | ₩56,312 | ₩56,939 | -0.33% | 33만 |
|---|
| 2026.08.06 | ₩57,354 | ₩58,222 | ₩56,913 | ₩57,247 | -0.19% | 53.7만 |
|---|
| 2026.08.05 | ₩58,316 | ₩58,316 | ₩57,501 | ₩57,768 | -0.94% | 24.2만 |
|---|
| 2026.08.04 | ₩57,835 | ₩58,636 | ₩57,701 | ₩58,075 | +0.42% | 31.8만 |
|---|
| 2026.08.03 | ₩57,688 | ₩58,743 | ₩57,167 | ₩57,701 | +0.02% | 45만 |
|---|
| 2026.07.31 | ₩57,140 | ₩57,848 | ₩56,432 | ₩57,701 | +0.98% | 49.5만 |
|---|
| 2026.07.30 | ₩57,300 | ₩57,300 | ₩56,726 | ₩56,886 | -0.72% | 31.9만 |
|---|
| 2026.07.29 | ₩56,659 | ₩57,728 | ₩56,499 | ₩56,873 | +0.38% | 37.5만 |
|---|
| 2026.07.28 | ₩57,060 | ₩57,380 | ₩56,445 | ₩56,953 | -0.19% | 36.3만 |
|---|
| 2026.07.27 | ₩58,008 | ₩58,396 | ₩56,779 | ₩56,819 | -2.05% | 44.4만 |
|---|
| 2026.07.24 | ₩57,982 | ₩58,543 | ₩57,340 | ₩57,888 | -0.16% | 51.5만 |
|---|
| 2026.07.23 | ₩57,487 | ₩57,821 | ₩56,285 | ₩57,661 | +0.30% | 109.4만 |
|---|
| 2026.07.22 | ₩58,222 | ₩59,491 | ₩56,899 | ₩58,382 | +0.28% | 124.7만 |
|---|
| 2026.07.21 | ₩61,188 | ₩61,308 | ₩60,386 | ₩61,014 | -0.28% | 39.8만 |
|---|
| 2026.07.20 | ₩61,949 | ₩62,030 | ₩60,774 | ₩61,134 | -1.32% | 36.3만 |
|---|
| 2026.07.17 | ₩62,470 | ₩62,871 | ₩61,642 | ₩62,110 | -0.58% | 38.2만 |
|---|
| 2026.07.16 | ₩61,041 | ₩63,165 | ₩61,028 | ₩62,898 | +3.04% | 41.6만 |
|---|
| 2026.07.15 | ₩60,360 | ₩61,308 | ₩60,360 | ₩60,814 | +0.75% | 26.2만 |
|---|
| 2026.07.14 | ₩59,718 | ₩60,319 | ₩59,491 | ₩60,132 | +0.69% | 27.4만 |
|---|
| 2026.07.13 | ₩59,505 | ₩59,839 | ₩59,077 | ₩59,665 | +0.27% | 23.7만 |
|---|
| 2026.07.10 | ₩58,823 | ₩59,545 | ₩58,810 | ₩59,224 | +0.68% | 29.4만 |
|---|
| 2026.07.09 | ₩57,634 | ₩59,090 | ₩57,634 | ₩58,810 | +2.04% | 22.7만 |
|---|
| 2026.07.08 | ₩58,943 | ₩59,117 | ₩57,380 | ₩57,634 | -2.22% | 31.3만 |
|---|
| 2026.07.07 | ₩59,772 | ₩59,812 | ₩59,104 | ₩59,157 | -1.03% | 27.5만 |
|---|
| 2026.07.06 | ₩59,090 | ₩59,718 | ₩59,090 | ₩59,264 | +0.29% | 28.4만 |
|---|
| 2026.07.02 | ₩60,493 | ₩60,787 | ₩58,676 | ₩59,464 | -1.70% | 35.6만 |
|---|
| 2026.07.01 | ₩59,652 | ₩60,961 | ₩59,652 | ₩60,092 | +0.74% | 44.3만 |
|---|
| 2026.06.30 | ₩59,197 | ₩59,611 | ₩58,957 | ₩59,358 | +0.27% | 25.3만 |
|---|
| 2026.06.29 | ₩59,986 | ₩60,039 | ₩58,997 | ₩59,304 | -1.14% | 44.7만 |
|---|
| 2026.06.26 | ₩59,825 | ₩60,667 | ₩59,598 | ₩60,453 | +1.05% | 180.9만 |
|---|
| 2026.06.25 | ₩59,478 | ₩60,426 | ₩59,438 | ₩59,464 | -0.02% | 45.5만 |
|---|
| 2026.06.24 | ₩58,823 | ₩59,692 | ₩58,529 | ₩59,531 | +1.20% | 54.9만 |
|---|
| 2026.06.23 | ₩57,594 | ₩58,903 | ₩57,260 | ₩58,796 | +2.09% | 46.5만 |
|---|
| 2026.06.22 | ₩57,193 | ₩58,062 | ₩56,926 | ₩57,113 | -0.14% | 26.2만 |
|---|
| 2026.06.18 | ₩56,392 | ₩57,247 | ₩56,392 | ₩57,207 | +1.45% | 88.4만 |
|---|
| 2026.06.17 | ₩57,086 | ₩57,327 | ₩55,443 | ₩56,138 | -1.66% | 51.9만 |
|---|
| 2026.06.16 | ₩57,835 | ₩58,062 | ₩56,913 | ₩57,340 | -0.85% | 37.4만 |
|---|
| 2026.06.15 | ₩58,823 | ₩58,943 | ₩57,193 | ₩57,340 | -2.52% | 28.3만 |
|---|
| 2026.06.12 | ₩57,781 | ₩58,810 | ₩57,207 | ₩58,436 | +1.13% | 30.2만 |
|---|
| 2026.06.11 | ₩57,781 | ₩57,781 | ₩56,833 | ₩57,314 | -0.81% | 30.1만 |
|---|
| 2026.06.10 | ₩57,153 | ₩57,634 | ₩56,445 | ₩57,314 | +0.28% | 24.4만 |
|---|
| 2026.06.09 | ₩56,592 | ₩57,835 | ₩55,670 | ₩57,020 | +0.76% | 34.5만 |
|---|
| 2026.06.08 | ₩56,672 | ₩57,140 | ₩55,924 | ₩56,098 | -1.01% | 26.3만 |
|---|
| 2026.06.05 | ₩55,991 | ₩56,552 | ₩55,470 | ₩56,365 | +0.67% | 38.1만 |
|---|
| 2026.06.04 | ₩55,590 | ₩56,138 | ₩55,310 | ₩55,737 | +0.26% | 37.8만 |
|---|
| 2026.06.03 | ₩55,697 | ₩55,871 | ₩54,695 | ₩54,722 | -1.75% | 44.9만 |
|---|
| 2026.06.02 | ₩55,096 | ₩56,151 | ₩54,642 | ₩55,937 | +1.53% | 49.2만 |
|---|
| 2026.06.01 | ₩55,470 | ₩55,750 | ₩53,827 | ₩55,042 | -0.77% | 41.4만 |
|---|
| 2026.05.29 | ₩55,644 | ₩56,352 | ₩55,243 | ₩55,884 | +0.43% | 31.3만 |
|---|
| 2026.05.28 | ₩56,044 | ₩56,245 | ₩55,590 | ₩56,031 | -0.02% | 39만 |
|---|
| 2026.05.27 | ₩56,819 | ₩56,913 | ₩55,978 | ₩56,071 | -1.32% | 22.8만 |
|---|
| 2026.05.26 | ₩56,312 | ₩57,140 | ₩56,058 | ₩56,605 | +0.52% | 24.8만 |
|---|
| 2026.05.22 | ₩55,831 | ₩56,338 | ₩55,657 | ₩56,151 | +0.57% | 23.1만 |
|---|
| 2026.05.21 | ₩55,684 | ₩56,058 | ₩55,269 | ₩56,004 | +0.58% | 20.6만 |
|---|
| 2026.05.20 | ₩55,376 | ₩56,352 | ₩54,909 | ₩56,165 | +1.42% | 29.1만 |
|---|
| 2026.05.19 | ₩55,363 | ₩55,550 | ₩54,869 | ₩55,069 | -0.53% | 21만 |
|---|
| 2026.05.18 | ₩54,548 | ₩55,443 | ₩54,548 | ₩55,376 | +1.52% | 30.8만 |
|---|
| 2026.05.15 | ₩55,123 | ₩55,323 | ₩54,388 | ₩54,521 | -1.09% | 40.6만 |
|---|
| 2026.05.14 | ₩55,082 | ₩55,590 | ₩54,321 | ₩55,082 | 0.00% | 22.2만 |
|---|
| 2026.05.13 | ₩55,203 | ₩55,550 | ₩54,575 | ₩54,615 | -1.06% | 31.1만 |
|---|
| 2026.05.12 | ₩56,098 | ₩56,258 | ₩54,695 | ₩55,483 | -1.10% | 21.1만 |
|---|
| 2026.05.11 | ₩57,581 | ₩57,594 | ₩55,817 | ₩56,044 | -2.67% | 29.4만 |
|---|
| 2026.05.08 | ₩57,314 | ₩57,380 | ₩57,020 | ₩57,247 | -0.12% | 24.5만 |
|---|
| 2026.05.07 | ₩57,527 | ₩57,982 | ₩57,046 | ₩57,193 | -0.58% | 31.3만 |
|---|
| 2026.05.06 | ₩57,567 | ₩58,035 | ₩57,086 | ₩57,394 | -0.30% | 20.4만 |
|---|
| 2026.05.05 | ₩56,793 | ₩57,554 | ₩56,378 | ₩57,127 | +0.59% | 26.6만 |
|---|
| 2026.05.04 | ₩57,140 | ₩57,434 | ₩56,445 | ₩56,672 | -0.82% | 38.9만 |
|---|
| 2026.05.01 | ₩56,993 | ₩57,741 | ₩56,512 | ₩57,541 | +0.96% | 18.9만 |
|---|
| 2026.04.30 | ₩56,191 | ₩57,541 | ₩56,098 | ₩57,046 | +1.52% | 28.2만 |
|---|
| 2026.04.29 | ₩57,541 | ₩57,661 | ₩56,218 | ₩56,405 | -1.97% | 34.6만 |
|---|
| 2026.04.28 | ₩58,209 | ₩58,596 | ₩57,741 | ₩57,808 | -0.69% | 31.2만 |
|---|
| 2026.04.27 | ₩57,060 | ₩58,008 | ₩57,060 | ₩57,741 | +1.19% | 31.7만 |
|---|
| 2026.04.24 | ₩57,247 | ₩57,781 | ₩56,699 | ₩56,886 | -0.63% | 49.5만 |
|---|
| 2026.04.23 | ₩55,884 | ₩57,367 | ₩55,844 | ₩57,340 | +2.61% | 50.6만 |
|---|
| 2026.04.22 | ₩55,563 | ₩55,911 | ₩54,748 | ₩55,483 | -0.14% | 69.8만 |
|---|
| 2026.04.21 | ₩56,271 | ₩56,539 | ₩55,924 | ₩56,325 | +0.09% | 35.7만 |
|---|
| 2026.04.20 | ₩56,365 | ₩57,006 | ₩56,325 | ₩56,325 | -0.07% | 25.9만 |
|---|
| 2026.04.17 | ₩55,804 | ₩57,567 | ₩55,804 | ₩56,619 | +1.46% | 40.3만 |
|---|
| 2026.04.16 | ₩55,430 | ₩55,537 | ₩55,016 | ₩55,109 | -0.58% | 40.1만 |
|---|
| 2026.04.15 | ₩56,044 | ₩56,378 | ₩55,416 | ₩55,577 | -0.83% | 19.9만 |
|---|
| 2026.04.14 | ₩55,871 | ₩56,352 | ₩55,376 | ₩56,044 | +0.31% | 24.1만 |
|---|
| 2026.04.13 | ₩55,457 | ₩56,098 | ₩55,203 | ₩56,071 | +1.11% | 30.5만 |
|---|
| 2026.04.10 | ₩56,178 | ₩56,178 | ₩55,603 | ₩55,764 | -0.74% | 81.2만 |
|---|
| 2026.04.09 | ₩54,615 | ₩56,485 | ₩54,441 | ₩56,138 | +2.79% | 58.9만 |
|---|
| 2026.04.08 | ₩54,855 | ₩55,430 | ₩54,642 | ₩54,802 | -0.10% | 31.9만 |
|---|
| 2026.04.07 | ₩53,439 | ₩53,813 | ₩52,932 | ₩53,600 | +0.30% | 26.7만 |
|---|
| 2026.04.06 | ₩52,771 | ₩53,653 | ₩52,544 | ₩53,600 | +1.57% | 31.7만 |
|---|
| 2026.04.02 | ₩52,157 | ₩52,985 | ₩51,809 | ₩52,878 | +1.38% | 33.4만 |
|---|
| 2026.04.01 | ₩52,384 | ₩53,386 | ₩52,384 | ₩52,744 | +0.69% | 30.5만 |
|---|
| 2026.03.31 | ₩51,662 | ₩52,410 | ₩51,542 | ₩52,317 | +1.27% | 44.3만 |
|---|
| 2026.03.30 | ₩51,101 | ₩51,542 | ₩50,580 | ₩51,221 | +0.24% | 44.9만 |
|---|
| 2026.03.27 | ₩51,168 | ₩51,181 | ₩50,620 | ₩50,687 | -0.94% | 34.6만 |
|---|
| 2026.03.26 | ₩51,275 | ₩52,063 | ₩51,275 | ₩51,502 | +0.44% | 33.9만 |
|---|
| 2026.03.25 | ₩52,023 | ₩52,424 | ₩51,449 | ₩51,769 | -0.49% | 39.2만 |
|---|
| 2026.03.24 | ₩50,126 | ₩51,716 | ₩50,126 | ₩51,355 | +2.45% | 57.2만 |
|---|
| 2026.03.23 | ₩51,208 | ₩51,809 | ₩50,407 | ₩50,821 | -0.76% | 74.7만 |
|---|
| 2026.03.20 | ₩51,008 | ₩51,008 | ₩50,006 | ₩50,073 | -1.83% | 392.7만 |
|---|
| 2026.03.19 | ₩50,660 | ₩51,288 | ₩50,046 | ₩50,767 | +0.21% | 79.7만 |
|---|
| 2026.03.18 | ₩51,622 | ₩51,903 | ₩50,861 | ₩50,861 | -1.48% | 101.2만 |
|---|
| 2026.03.17 | ₩52,798 | ₩53,292 | ₩51,555 | ₩51,636 | -2.20% | 77만 |
|---|
| 2026.03.16 | ₩52,370 | ₩53,012 | ₩51,956 | ₩52,130 | -0.46% | 68.5만 |
|---|
| 2026.03.13 | ₩52,451 | ₩52,905 | ₩51,422 | ₩51,903 | -1.04% | 75.1만 |
|---|
| 2026.03.12 | ₩51,462 | ₩52,237 | ₩51,262 | ₩51,970 | +0.99% | 59.6만 |
|---|
| 2026.03.11 | ₩52,758 | ₩53,132 | ₩51,769 | ₩52,264 | -0.94% | 47만 |
|---|
| 2026.03.10 | ₩53,052 | ₩54,201 | ₩52,237 | ₩52,918 | -0.25% | 67.2만 |
|---|
| 2026.03.09 | ₩53,052 | ₩53,412 | ₩51,916 | ₩53,078 | +0.05% | 81.1만 |
|---|
| 2026.03.06 | ₩52,918 | ₩53,787 | ₩51,970 | ₩53,626 | +1.34% | 56.2만 |
|---|
| 2026.03.05 | ₩53,680 | ₩54,508 | ₩53,266 | ₩54,201 | +0.97% | 38.2만 |
|---|
| 2026.03.04 | ₩54,201 | ₩54,561 | ₩53,720 | ₩54,187 | -0.02% | 38만 |
|---|
| 2026.03.03 | ₩53,225 | ₩54,508 | ₩52,838 | ₩53,920 | +1.31% | 69.6만 |
|---|
| 2026.03.02 | ₩52,424 | ₩54,655 | ₩52,424 | ₩54,348 | +3.67% | 66.5만 |
|---|
| 2026.02.27 | ₩53,332 | ₩53,600 | ₩52,517 | ₩53,426 | +0.18% | 97.2만 |
|---|
| 2026.02.26 | ₩54,989 | ₩55,844 | ₩54,388 | ₩54,829 | -0.29% | 58.2만 |
|---|
| 2026.02.25 | ₩54,201 | ₩54,949 | ₩53,813 | ₩54,762 | +1.04% | 40만 |
|---|
| 2026.02.24 | ₩53,613 | ₩54,000 | ₩53,225 | ₩53,693 | +0.15% | 38.1만 |
|---|
| 2026.02.23 | ₩56,044 | ₩56,485 | ₩52,865 | ₩53,653 | -4.27% | 79.7만 |
|---|
| 2026.02.20 | ₩55,844 | ₩57,207 | ₩55,443 | ₩56,806 | +1.72% | 60.6만 |
|---|
| 2026.02.19 | ₩55,497 | ₩55,951 | ₩55,069 | ₩55,884 | +0.70% | 48.5만 |
|---|
| 2026.02.18 | ₩55,804 | ₩56,378 | ₩55,042 | ₩55,510 | -0.53% | 43.3만 |
|---|
| 2026.02.17 | ₩55,791 | ₩56,205 | ₩55,029 | ₩55,764 | -0.05% | 35만 |
|---|
| 2026.02.13 | ₩54,027 | ₩55,937 | ₩53,947 | ₩55,897 | +3.46% | 68.7만 |
|---|
| 2026.02.12 | ₩55,871 | ₩56,125 | ₩53,372 | ₩54,428 | -2.58% | 59.5만 |
|---|
| 2026.02.11 | ₩56,218 | ₩56,712 | ₩54,922 | ₩55,483 | -1.31% | 35.1만 |
|---|
| 2026.02.10 | ₩56,071 | ₩56,218 | ₩55,430 | ₩55,884 | -0.33% | 32.5만 |
|---|
| 2026.02.09 | ₩55,684 | ₩56,445 | ₩55,537 | ₩55,978 | +0.53% | 32만 |
|---|
| 2026.02.06 | ₩55,577 | ₩56,205 | ₩55,470 | ₩55,777 | +0.36% | 41만 |
|---|
| 2026.02.05 | ₩55,897 | ₩56,098 | ₩54,615 | ₩55,056 | -1.51% | 66.7만 |
|---|
| 2026.02.04 | ₩55,376 | ₩57,434 | ₩55,163 | ₩55,924 | +0.99% | 63.2만 |
|---|
| 2026.02.03 | ₩54,428 | ₩55,684 | ₩53,867 | ₩55,229 | +1.47% | 49.6만 |
|---|
| 2026.02.02 | ₩53,279 | ₩55,363 | ₩53,279 | ₩54,268 | +1.86% | 40.7만 |
|---|
| 2026.01.30 | ₩52,998 | ₩53,853 | ₩52,918 | ₩53,680 | +1.29% | 75만 |
|---|
| 2026.01.29 | ₩53,412 | ₩53,787 | ₩52,063 | ₩53,399 | -0.03% | 70만 |
|---|
| 2026.01.28 | ₩51,863 | ₩54,254 | ₩51,636 | ₩53,252 | +2.68% | 115.6만 |
|---|
| 2026.01.27 | ₩53,613 | ₩54,374 | ₩53,212 | ₩53,519 | -0.17% | 40.5만 |
|---|
| 2026.01.26 | ₩53,720 | ₩54,334 | ₩52,985 | ₩53,853 | +0.25% | 23.1만 |
|---|
| 2026.01.23 | ₩55,724 | ₩56,018 | ₩53,386 | ₩53,880 | -3.31% | 25만 |
|---|
| 2026.01.22 | ₩56,298 | ₩57,207 | ₩56,018 | ₩56,231 | -0.12% | 30만 |
|---|
| 2026.01.21 | ₩53,546 | ₩56,472 | ₩53,546 | ₩56,138 | +4.84% | 40.1만 |
|---|
| 2026.01.20 | ₩53,813 | ₩54,441 | ₩53,105 | ₩53,172 | -1.19% | 32.8만 |
|---|
| 2026.01.16 | ₩54,428 | ₩54,855 | ₩54,147 | ₩54,615 | +0.34% | 64.9만 |
|---|
| 2026.01.15 | ₩53,559 | ₩54,909 | ₩53,479 | ₩54,508 | +1.77% | 57.6만 |
|---|
| 2026.01.14 | ₩52,491 | ₩53,680 | ₩52,250 | ₩53,426 | +1.78% | 43.2만 |
|---|
| 2026.01.13 | ₩53,239 | ₩53,292 | ₩52,531 | ₩52,638 | -1.13% | 44.2만 |
|---|
| 2026.01.12 | ₩52,891 | ₩53,466 | ₩52,798 | ₩53,132 | +0.45% | 48.8만 |
|---|
| 2026.01.09 | ₩54,000 | ₩54,054 | ₩53,132 | ₩53,533 | -0.87% | 39.5만 |
|---|
| 2026.01.08 | ₩52,223 | ₩54,161 | ₩52,223 | ₩54,014 | +3.43% | 42.5만 |
|---|
| 2026.01.07 | ₩52,691 | ₩52,811 | ₩52,036 | ₩52,544 | -0.28% | 46만 |
|---|
| 2026.01.06 | ₩51,716 | ₩52,865 | ₩51,542 | ₩52,785 | +2.07% | 42.6만 |
|---|
| 2026.01.05 | ₩50,407 | ₩52,477 | ₩50,407 | ₩52,130 | +3.42% | 41.2만 |
|---|
| 2026.01.02 | ₩50,687 | ₩50,914 | ₩50,193 | ₩50,634 | -0.11% | 18만 |
|---|
| 2025.12.31 | ₩51,128 | ₩51,128 | ₩50,634 | ₩50,781 | -0.68% | 16.5만 |
|---|
| 2025.12.30 | ₩51,368 | ₩51,368 | ₩51,008 | ₩51,048 | -0.62% | 14.8만 |
|---|
| 2025.12.29 | ₩51,889 | ₩52,130 | ₩51,101 | ₩51,449 | -0.85% | 20.1만 |
|---|
| 2025.12.26 | ₩52,237 | ₩52,464 | ₩51,582 | ₩51,849 | -0.74% | 14.7만 |
|---|
| 2025.12.24 | ₩52,170 | ₩52,611 | ₩52,076 | ₩52,237 | +0.13% | 9.2만 |
|---|
| 2025.12.23 | ₩52,491 | ₩52,865 | ₩52,170 | ₩52,223 | -0.51% | 22.6만 |
|---|
| 2025.12.22 | ₩53,038 | ₩53,533 | ₩52,598 | ₩52,704 | -0.63% | 25만 |
|---|
| 2025.12.19 | ₩53,372 | ₩53,867 | ₩52,571 | ₩53,012 | -0.68% | 141.5만 |
|---|
| 2025.12.18 | ₩54,134 | ₩54,321 | ₩53,466 | ₩53,533 | -1.11% | 31.3만 |
|---|
| 2025.12.17 | ₩53,306 | ₩54,348 | ₩53,306 | ₩53,773 | +0.88% | 32.5만 |
|---|
| 2025.12.16 | ₩53,626 | ₩54,107 | ₩53,145 | ₩53,399 | -0.42% | 36.3만 |
|---|
| 2025.12.15 | ₩53,573 | ₩53,853 | ₩53,145 | ₩53,506 | -0.12% | 40.6만 |
|---|
| 2025.12.12 | ₩53,519 | ₩53,640 | ₩52,718 | ₩53,306 | -0.40% | 34.9만 |
|---|
| 2025.12.11 | ₩53,025 | ₩53,733 | ₩53,012 | ₩53,172 | +0.28% | 33.2만 |
|---|
| 2025.12.10 | ₩51,716 | ₩53,519 | ₩51,368 | ₩53,078 | +2.63% | 36.6만 |
|---|
| 2025.12.09 | ₩51,649 | ₩52,437 | ₩51,449 | ₩51,609 | -0.08% | 21.2만 |
|---|
| 2025.12.08 | ₩51,596 | ₩52,183 | ₩51,542 | ₩51,729 | +0.26% | 37.4만 |
|---|
| 2025.12.05 | ₩51,288 | ₩51,836 | ₩51,288 | ₩51,435 | +0.29% | 25.4만 |
|---|
| 2025.12.04 | ₩51,021 | ₩51,676 | ₩51,021 | ₩51,582 | +1.10% | 20.2만 |
|---|
| 2025.12.03 | ₩50,313 | ₩51,569 | ₩50,286 | ₩51,302 | +1.96% | 25.8만 |
|---|
| 2025.12.02 | ₩50,313 | ₩50,487 | ₩49,752 | ₩50,113 | -0.40% | 37.7만 |
|---|
| 2025.12.01 | ₩49,538 | ₩50,233 | ₩49,244 | ₩50,046 | +1.02% | 31.1만 |
|---|
| 2025.11.28 | ₩50,086 | ₩50,086 | ₩49,538 | ₩49,712 | -0.75% | 14.5만 |
|---|
| 2025.11.26 | ₩50,460 | ₩50,994 | ₩50,326 | ₩50,326 | -0.26% | 45.5만 |
|---|
| 2025.11.25 | ₩49,632 | ₩51,115 | ₩49,632 | ₩50,767 | +2.29% | 24.4만 |
|---|
| 2025.11.24 | ₩49,364 | ₩49,739 | ₩48,603 | ₩49,405 | +0.08% | 29.9만 |
|---|
| 2025.11.21 | ₩47,922 | ₩49,885 | ₩47,775 | ₩49,391 | +3.07% | 27.9만 |
|---|
| 2025.11.20 | ₩48,095 | ₩49,057 | ₩47,481 | ₩47,641 | -0.94% | 19.5만 |
|---|
| 2025.11.19 | ₩47,601 | ₩48,576 | ₩47,427 | ₩47,735 | +0.28% | 84.6만 |
|---|
| 2025.11.18 | ₩47,441 | ₩48,282 | ₩47,441 | ₩47,614 | +0.37% | 23.6만 |
|---|
| 2025.11.17 | ₩48,870 | ₩49,218 | ₩47,548 | ₩47,548 | -2.71% | 32.9만 |
|---|
| 2025.11.14 | ₩48,884 | ₩49,124 | ₩48,389 | ₩49,071 | +0.38% | 18.3만 |
|---|
| 2025.11.13 | ₩49,204 | ₩49,939 | ₩48,723 | ₩49,044 | -0.33% | 18.4만 |
|---|
| 2025.11.12 | ₩49,739 | ₩50,326 | ₩49,538 | ₩49,538 | -0.40% | 22.9만 |
|---|
| 2025.11.11 | ₩49,618 | ₩49,952 | ₩49,284 | ₩49,725 | +0.22% | 17.5만 |
|---|
| 2025.11.10 | ₩48,843 | ₩49,966 | ₩48,777 | ₩49,632 | +1.61% | 29.2만 |
|---|
| 2025.11.07 | ₩47,908 | ₩48,563 | ₩47,588 | ₩48,550 | +1.34% | 24.4만 |
|---|
| 2025.11.06 | ₩48,643 | ₩48,696 | ₩47,708 | ₩47,935 | -1.46% | 26.8만 |
|---|
| 2025.11.05 | ₩48,069 | ₩49,004 | ₩48,069 | ₩48,576 | +1.06% | 22.1만 |
|---|
| 2025.11.04 | ₩47,735 | ₩48,296 | ₩47,387 | ₩47,948 | +0.45% | 30.1만 |
|---|
| 2025.11.03 | ₩47,414 | ₩48,015 | ₩46,839 | ₩47,922 | +1.07% | 31.1만 |
|---|
| 2025.10.31 | ₩47,775 | ₩47,975 | ₩47,107 | ₩47,641 | -0.28% | 24.6만 |
|---|
| 2025.10.30 | ₩48,055 | ₩49,071 | ₩47,841 | ₩48,296 | +0.50% | 30.7만 |
|---|
| 2025.10.29 | ₩49,097 | ₩49,431 | ₩47,494 | ₩47,801 | -2.64% | 29.1만 |
|---|
| 2025.10.28 | ₩49,391 | ₩49,805 | ₩49,030 | ₩49,471 | +0.16% | 18.9만 |
|---|
| 2025.10.27 | ₩50,219 | ₩50,540 | ₩49,592 | ₩49,698 | -1.04% | 26.6만 |
|---|
| 2025.10.24 | ₩49,471 | ₩50,113 | ₩49,418 | ₩50,099 | +1.27% | 28.4만 |
|---|
| 2025.10.23 | ₩50,300 | ₩50,366 | ₩48,897 | ₩49,071 | -2.44% | 51.9만 |
|---|
| 2025.10.22 | ₩50,553 | ₩51,181 | ₩48,817 | ₩50,580 | +0.05% | 45.5만 |
|---|
| 2025.10.21 | ₩49,151 | ₩49,712 | ₩49,004 | ₩49,445 | +0.60% | 28.5만 |
|---|
| 2025.10.20 | ₩48,817 | ₩49,538 | ₩48,750 | ₩49,271 | +0.93% | 25.5만 |
|---|
| 2025.10.17 | ₩48,109 | ₩48,683 | ₩47,855 | ₩48,590 | +1.00% | 33.6만 |
|---|
| 2025.10.16 | ₩49,899 | ₩50,353 | ₩47,280 | ₩47,574 | -4.66% | 54.2만 |
|---|
| 2025.10.15 | ₩50,954 | ₩51,342 | ₩50,286 | ₩50,674 | -0.55% | 41.6만 |
|---|
| 2025.10.14 | ₩49,044 | ₩51,061 | ₩49,044 | ₩50,714 | +3.41% | 28.4만 |
|---|
| 2025.10.13 | ₩49,311 | ₩49,658 | ₩48,924 | ₩49,538 | +0.46% | 27.4만 |
|---|
| 2025.10.10 | ₩50,834 | ₩51,475 | ₩48,710 | ₩48,737 | -4.13% | 38.8만 |
|---|