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 | ₩50,872 | ₩51,447 | ₩50,485 | ₩50,659 | -0.42% | 30.6만 |
| 2026.10.08 | ₩50,098 | ₩51,126 | ₩49,991 | ₩50,992 | +1.79% | 56만 |
| 2026.10.07 | ₩50,445 | ₩50,552 | ₩49,937 | ₩50,351 | -0.19% | 46.1만 |
| 2026.10.06 | ₩50,725 | ₩51,567 | ₩50,538 | ₩51,099 | +0.74% | 64.6만 |
| 2026.10.05 | ₩50,752 | ₩50,926 | ₩50,258 | ₩50,472 | -0.55% | 105.1만 |
| 2026.10.02 | ₩51,260 | ₩52,194 | ₩50,351 | ₩50,832 | -0.83% | 151.8만 |
| 2026.10.01 | ₩51,941 | ₩52,368 | ₩51,073 | ₩52,315 | +0.72% | 39만 |
| 2026.09.30 | ₩52,275 | ₩52,649 | ₩51,994 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,341 |
| +0.13% |
| 45.7만 |
| 2026.09.29 | ₩53,036 | ₩53,276 | ₩52,235 | ₩52,395 | -1.21% | 38.6만 |
|---|
| 2026.09.28 | ₩53,664 | ₩53,664 | ₩52,889 | ₩52,942 | -1.34% | 41.3만 |
|---|
| 2026.09.25 | ₩53,690 | ₩54,091 | ₩53,356 | ₩53,650 | -0.07% | 91만 |
|---|
| 2026.09.24 | ₩53,530 | ₩53,690 | ₩53,049 | ₩53,437 | -0.17% | 33.4만 |
|---|
| 2026.09.23 | ₩53,503 | ₩53,917 | ₩53,236 | ₩53,236 | -0.50% | 28.3만 |
|---|
| 2026.09.22 | ₩54,225 | ₩54,572 | ₩53,517 | ₩53,610 | -1.13% | 57.5만 |
|---|
| 2026.09.21 | ₩54,759 | ₩54,946 | ₩53,450 | ₩53,730 | -1.88% | 58.1만 |
|---|
| 2026.09.18 | ₩54,719 | ₩54,932 | ₩54,171 | ₩54,719 | 0.00% | 64.9만 |
|---|
| 2026.09.17 | ₩55,600 | ₩55,600 | ₩54,826 | ₩54,946 | -1.18% | 27.1만 |
|---|
| 2026.09.16 | ₩55,707 | ₩55,801 | ₩54,291 | ₩55,173 | -0.96% | 46.9만 |
|---|
| 2026.09.15 | ₩55,881 | ₩56,281 | ₩55,467 | ₩55,654 | -0.41% | 38.3만 |
|---|
| 2026.09.14 | ₩55,720 | ₩56,281 | ₩55,453 | ₩55,747 | +0.05% | 38.6만 |
|---|
| 2026.09.11 | ₩56,094 | ₩56,308 | ₩55,346 | ₩55,774 | -0.57% | 35.4만 |
|---|
| 2026.09.10 | ₩55,159 | ₩55,627 | ₩54,852 | ₩55,520 | +0.65% | 29만 |
|---|
| 2026.09.09 | ₩55,480 | ₩55,640 | ₩54,732 | ₩55,186 | -0.53% | 24.6만 |
|---|
| 2026.09.08 | ₩55,907 | ₩56,281 | ₩55,654 | ₩55,787 | -0.22% | 44.3만 |
|---|
| 2026.09.04 | ₩55,667 | ₩56,415 | ₩55,667 | ₩56,188 | +0.94% | 20.3만 |
|---|
| 2026.09.03 | ₩55,947 | ₩56,482 | ₩55,801 | ₩55,907 | -0.07% | 18.6만 |
|---|
| 2026.09.02 | ₩55,013 | ₩55,881 | ₩54,759 | ₩55,533 | +0.95% | 28.8만 |
|---|
| 2026.09.01 | ₩54,932 | ₩55,106 | ₩54,024 | ₩54,572 | -0.66% | 37.3만 |
|---|
| 2026.08.31 | ₩54,946 | ₩55,333 | ₩54,198 | ₩55,146 | +0.36% | 43.7만 |
|---|
| 2026.08.28 | ₩54,959 | ₩55,200 | ₩54,518 | ₩55,053 | +0.17% | 32.6만 |
|---|
| 2026.08.27 | ₩54,745 | ₩55,186 | ₩54,305 | ₩55,026 | +0.51% | 23.2만 |
|---|
| 2026.08.26 | ₩55,440 | ₩55,694 | ₩55,079 | ₩55,173 | -0.48% | 31.1만 |
|---|
| 2026.08.25 | ₩55,907 | ₩55,907 | ₩55,106 | ₩55,146 | -1.36% | 23.6만 |
|---|
| 2026.08.24 | ₩55,961 | ₩56,228 | ₩55,707 | ₩55,827 | -0.24% | 37.2만 |
|---|
| 2026.08.21 | ₩56,028 | ₩56,188 | ₩55,146 | ₩55,894 | -0.24% | 26만 |
|---|
| 2026.08.20 | ₩55,560 | ₩55,921 | ₩55,346 | ₩55,640 | +0.14% | 38.5만 |
|---|
| 2026.08.19 | ₩57,617 | ₩57,617 | ₩55,667 | ₩55,787 | -3.18% | 32.9만 |
|---|
| 2026.08.18 | ₩57,857 | ₩57,857 | ₩57,190 | ₩57,417 | -0.76% | 46.6만 |
|---|
| 2026.08.17 | ₩58,031 | ₩58,392 | ₩57,403 | ₩57,710 | -0.55% | 43.8만 |
|---|
| 2026.08.14 | ₩58,044 | ₩58,552 | ₩57,604 | ₩58,138 | +0.16% | 31.4만 |
|---|
| 2026.08.13 | ₩58,004 | ₩58,392 | ₩57,764 | ₩58,098 | +0.16% | 47만 |
|---|
| 2026.08.12 | ₩57,791 | ₩58,058 | ₩57,510 | ₩57,523 | -0.46% | 30.3만 |
|---|
| 2026.08.11 | ₩57,737 | ₩57,964 | ₩57,457 | ₩57,684 | -0.09% | 30.1만 |
|---|
| 2026.08.10 | ₩56,495 | ₩57,470 | ₩56,482 | ₩57,296 | +1.42% | 61.9만 |
|---|
| 2026.08.07 | ₩57,109 | ₩57,604 | ₩56,295 | ₩56,922 | -0.33% | 33만 |
|---|
| 2026.08.06 | ₩57,336 | ₩58,205 | ₩56,896 | ₩57,230 | -0.19% | 53.7만 |
|---|
| 2026.08.05 | ₩58,298 | ₩58,298 | ₩57,483 | ₩57,750 | -0.94% | 24.2만 |
|---|
| 2026.08.04 | ₩57,817 | ₩58,619 | ₩57,684 | ₩58,058 | +0.42% | 31.8만 |
|---|
| 2026.08.03 | ₩57,670 | ₩58,725 | ₩57,149 | ₩57,684 | +0.02% | 45만 |
|---|
| 2026.07.31 | ₩57,123 | ₩57,831 | ₩56,415 | ₩57,684 | +0.98% | 49.5만 |
|---|
| 2026.07.30 | ₩57,283 | ₩57,283 | ₩56,709 | ₩56,869 | -0.72% | 31.9만 |
|---|
| 2026.07.29 | ₩56,642 | ₩57,710 | ₩56,482 | ₩56,856 | +0.38% | 37.5만 |
|---|
| 2026.07.28 | ₩57,043 | ₩57,363 | ₩56,428 | ₩56,936 | -0.19% | 36.3만 |
|---|
| 2026.07.27 | ₩57,991 | ₩58,378 | ₩56,762 | ₩56,802 | -2.05% | 44.4만 |
|---|
| 2026.07.24 | ₩57,964 | ₩58,525 | ₩57,323 | ₩57,871 | -0.16% | 51.5만 |
|---|
| 2026.07.23 | ₩57,470 | ₩57,804 | ₩56,268 | ₩57,644 | +0.30% | 109.4만 |
|---|
| 2026.07.22 | ₩58,205 | ₩59,473 | ₩56,882 | ₩58,365 | +0.28% | 124.7만 |
|---|
| 2026.07.21 | ₩61,170 | ₩61,290 | ₩60,368 | ₩60,996 | -0.28% | 39.8만 |
|---|
| 2026.07.20 | ₩61,931 | ₩62,011 | ₩60,756 | ₩61,116 | -1.32% | 36.3만 |
|---|
| 2026.07.17 | ₩62,452 | ₩62,852 | ₩61,624 | ₩62,091 | -0.58% | 38.2만 |
|---|
| 2026.07.16 | ₩61,023 | ₩63,146 | ₩61,009 | ₩62,879 | +3.04% | 41.6만 |
|---|
| 2026.07.15 | ₩60,342 | ₩61,290 | ₩60,342 | ₩60,796 | +0.75% | 26.2만 |
|---|
| 2026.07.14 | ₩59,700 | ₩60,301 | ₩59,473 | ₩60,114 | +0.69% | 27.4만 |
|---|
| 2026.07.13 | ₩59,487 | ₩59,821 | ₩59,059 | ₩59,647 | +0.27% | 23.7만 |
|---|
| 2026.07.10 | ₩58,806 | ₩59,527 | ₩58,792 | ₩59,206 | +0.68% | 29.4만 |
|---|
| 2026.07.09 | ₩57,617 | ₩59,073 | ₩57,617 | ₩58,792 | +2.04% | 22.7만 |
|---|
| 2026.07.08 | ₩58,926 | ₩59,099 | ₩57,363 | ₩57,617 | -2.22% | 31.3만 |
|---|
| 2026.07.07 | ₩59,754 | ₩59,794 | ₩59,086 | ₩59,139 | -1.03% | 27.5만 |
|---|
| 2026.07.06 | ₩59,073 | ₩59,700 | ₩59,073 | ₩59,246 | +0.29% | 28.4만 |
|---|
| 2026.07.02 | ₩60,475 | ₩60,769 | ₩58,659 | ₩59,447 | -1.70% | 35.6만 |
|---|
| 2026.07.01 | ₩59,634 | ₩60,943 | ₩59,634 | ₩60,074 | +0.74% | 44.3만 |
|---|
| 2026.06.30 | ₩59,180 | ₩59,594 | ₩58,939 | ₩59,340 | +0.27% | 25.3만 |
|---|
| 2026.06.29 | ₩59,968 | ₩60,021 | ₩58,979 | ₩59,286 | -1.14% | 44.7만 |
|---|
| 2026.06.26 | ₩59,807 | ₩60,649 | ₩59,580 | ₩60,435 | +1.05% | 180.9만 |
|---|
| 2026.06.25 | ₩59,460 | ₩60,408 | ₩59,420 | ₩59,447 | -0.02% | 45.5만 |
|---|
| 2026.06.24 | ₩58,806 | ₩59,674 | ₩58,512 | ₩59,513 | +1.20% | 54.9만 |
|---|
| 2026.06.23 | ₩57,577 | ₩58,886 | ₩57,243 | ₩58,779 | +2.09% | 46.5만 |
|---|
| 2026.06.22 | ₩57,176 | ₩58,044 | ₩56,909 | ₩57,096 | -0.14% | 26.2만 |
|---|
| 2026.06.18 | ₩56,375 | ₩57,230 | ₩56,375 | ₩57,190 | +1.45% | 88.4만 |
|---|
| 2026.06.17 | ₩57,069 | ₩57,310 | ₩55,427 | ₩56,121 | -1.66% | 51.9만 |
|---|
| 2026.06.16 | ₩57,817 | ₩58,044 | ₩56,896 | ₩57,323 | -0.85% | 37.4만 |
|---|
| 2026.06.15 | ₩58,806 | ₩58,926 | ₩57,176 | ₩57,323 | -2.52% | 28.3만 |
|---|
| 2026.06.12 | ₩57,764 | ₩58,792 | ₩57,190 | ₩58,418 | +1.13% | 30.2만 |
|---|
| 2026.06.11 | ₩57,764 | ₩57,764 | ₩56,816 | ₩57,296 | -0.81% | 30.1만 |
|---|
| 2026.06.10 | ₩57,136 | ₩57,617 | ₩56,428 | ₩57,296 | +0.28% | 24.4만 |
|---|
| 2026.06.09 | ₩56,575 | ₩57,817 | ₩55,654 | ₩57,003 | +0.76% | 34.5만 |
|---|
| 2026.06.08 | ₩56,655 | ₩57,123 | ₩55,907 | ₩56,081 | -1.01% | 26.3만 |
|---|
| 2026.06.05 | ₩55,974 | ₩56,535 | ₩55,453 | ₩56,348 | +0.67% | 38.1만 |
|---|
| 2026.06.04 | ₩55,573 | ₩56,121 | ₩55,293 | ₩55,720 | +0.26% | 37.8만 |
|---|
| 2026.06.03 | ₩55,680 | ₩55,854 | ₩54,679 | ₩54,705 | -1.75% | 44.9만 |
|---|
| 2026.06.02 | ₩55,079 | ₩56,134 | ₩54,625 | ₩55,921 | +1.53% | 49.2만 |
|---|
| 2026.06.01 | ₩55,453 | ₩55,734 | ₩53,811 | ₩55,026 | -0.77% | 41.4만 |
|---|
| 2026.05.29 | ₩55,627 | ₩56,335 | ₩55,226 | ₩55,867 | +0.43% | 31.3만 |
|---|
| 2026.05.28 | ₩56,028 | ₩56,228 | ₩55,573 | ₩56,014 | -0.02% | 39만 |
|---|
| 2026.05.27 | ₩56,802 | ₩56,896 | ₩55,961 | ₩56,054 | -1.32% | 22.8만 |
|---|
| 2026.05.26 | ₩56,295 | ₩57,123 | ₩56,041 | ₩56,589 | +0.52% | 24.8만 |
|---|
| 2026.05.22 | ₩55,814 | ₩56,321 | ₩55,640 | ₩56,134 | +0.57% | 23.1만 |
|---|
| 2026.05.21 | ₩55,667 | ₩56,041 | ₩55,253 | ₩55,988 | +0.58% | 20.6만 |
|---|
| 2026.05.20 | ₩55,360 | ₩56,335 | ₩54,892 | ₩56,148 | +1.42% | 29.1만 |
|---|
| 2026.05.19 | ₩55,346 | ₩55,533 | ₩54,852 | ₩55,053 | -0.53% | 21만 |
|---|
| 2026.05.18 | ₩54,532 | ₩55,427 | ₩54,532 | ₩55,360 | +1.52% | 30.8만 |
|---|
| 2026.05.15 | ₩55,106 | ₩55,306 | ₩54,371 | ₩54,505 | -1.09% | 40.6만 |
|---|
| 2026.05.14 | ₩55,066 | ₩55,573 | ₩54,305 | ₩55,066 | 0.00% | 22.2만 |
|---|
| 2026.05.13 | ₩55,186 | ₩55,533 | ₩54,558 | ₩54,599 | -1.06% | 31.1만 |
|---|
| 2026.05.12 | ₩56,081 | ₩56,241 | ₩54,679 | ₩55,467 | -1.10% | 21.1만 |
|---|
| 2026.05.11 | ₩57,563 | ₩57,577 | ₩55,801 | ₩56,028 | -2.67% | 29.4만 |
|---|
| 2026.05.08 | ₩57,296 | ₩57,363 | ₩57,003 | ₩57,230 | -0.12% | 24.5만 |
|---|
| 2026.05.07 | ₩57,510 | ₩57,964 | ₩57,029 | ₩57,176 | -0.58% | 31.3만 |
|---|
| 2026.05.06 | ₩57,550 | ₩58,018 | ₩57,069 | ₩57,377 | -0.30% | 20.4만 |
|---|
| 2026.05.05 | ₩56,776 | ₩57,537 | ₩56,361 | ₩57,109 | +0.59% | 26.6만 |
|---|
| 2026.05.04 | ₩57,123 | ₩57,417 | ₩56,428 | ₩56,655 | -0.82% | 38.9만 |
|---|
| 2026.05.01 | ₩56,976 | ₩57,724 | ₩56,495 | ₩57,523 | +0.96% | 18.9만 |
|---|
| 2026.04.30 | ₩56,174 | ₩57,523 | ₩56,081 | ₩57,029 | +1.52% | 28.2만 |
|---|
| 2026.04.29 | ₩57,523 | ₩57,644 | ₩56,201 | ₩56,388 | -1.97% | 34.6만 |
|---|
| 2026.04.28 | ₩58,191 | ₩58,579 | ₩57,724 | ₩57,791 | -0.69% | 31.2만 |
|---|
| 2026.04.27 | ₩57,043 | ₩57,991 | ₩57,043 | ₩57,724 | +1.19% | 31.7만 |
|---|
| 2026.04.24 | ₩57,230 | ₩57,764 | ₩56,682 | ₩56,869 | -0.63% | 49.5만 |
|---|
| 2026.04.23 | ₩55,867 | ₩57,350 | ₩55,827 | ₩57,323 | +2.61% | 50.6만 |
|---|
| 2026.04.22 | ₩55,547 | ₩55,894 | ₩54,732 | ₩55,467 | -0.14% | 69.8만 |
|---|
| 2026.04.21 | ₩56,255 | ₩56,522 | ₩55,907 | ₩56,308 | +0.09% | 35.7만 |
|---|
| 2026.04.20 | ₩56,348 | ₩56,989 | ₩56,308 | ₩56,308 | -0.07% | 25.9만 |
|---|
| 2026.04.17 | ₩55,787 | ₩57,550 | ₩55,787 | ₩56,602 | +1.46% | 40.3만 |
|---|
| 2026.04.16 | ₩55,413 | ₩55,520 | ₩54,999 | ₩55,093 | -0.58% | 40.1만 |
|---|
| 2026.04.15 | ₩56,028 | ₩56,361 | ₩55,400 | ₩55,560 | -0.83% | 19.9만 |
|---|
| 2026.04.14 | ₩55,854 | ₩56,335 | ₩55,360 | ₩56,028 | +0.31% | 24.1만 |
|---|
| 2026.04.13 | ₩55,440 | ₩56,081 | ₩55,186 | ₩56,054 | +1.11% | 30.5만 |
|---|
| 2026.04.10 | ₩56,161 | ₩56,161 | ₩55,587 | ₩55,747 | -0.74% | 81.2만 |
|---|
| 2026.04.09 | ₩54,599 | ₩56,468 | ₩54,425 | ₩56,121 | +2.79% | 58.9만 |
|---|
| 2026.04.08 | ₩54,839 | ₩55,413 | ₩54,625 | ₩54,785 | -0.10% | 31.9만 |
|---|
| 2026.04.07 | ₩53,423 | ₩53,797 | ₩52,916 | ₩53,583 | +0.30% | 26.7만 |
|---|
| 2026.04.06 | ₩52,755 | ₩53,637 | ₩52,528 | ₩53,583 | +1.57% | 31.7만 |
|---|
| 2026.04.02 | ₩52,141 | ₩52,969 | ₩51,794 | ₩52,862 | +1.38% | 33.4만 |
|---|
| 2026.04.01 | ₩52,368 | ₩53,370 | ₩52,368 | ₩52,729 | +0.69% | 30.5만 |
|---|
| 2026.03.31 | ₩51,647 | ₩52,395 | ₩51,527 | ₩52,301 | +1.27% | 44.3만 |
|---|
| 2026.03.30 | ₩51,086 | ₩51,527 | ₩50,565 | ₩51,206 | +0.24% | 44.9만 |
|---|
| 2026.03.27 | ₩51,153 | ₩51,166 | ₩50,605 | ₩50,672 | -0.94% | 34.6만 |
|---|
| 2026.03.26 | ₩51,260 | ₩52,048 | ₩51,260 | ₩51,487 | +0.44% | 33.9만 |
|---|
| 2026.03.25 | ₩52,007 | ₩52,408 | ₩51,433 | ₩51,754 | -0.49% | 39.2만 |
|---|
| 2026.03.24 | ₩50,111 | ₩51,700 | ₩50,111 | ₩51,340 | +2.45% | 57.2만 |
|---|
| 2026.03.23 | ₩51,193 | ₩51,794 | ₩50,391 | ₩50,805 | -0.76% | 74.7만 |
|---|
| 2026.03.20 | ₩50,992 | ₩50,992 | ₩49,991 | ₩50,058 | -1.83% | 392.7만 |
|---|
| 2026.03.19 | ₩50,645 | ₩51,273 | ₩50,031 | ₩50,752 | +0.21% | 79.7만 |
|---|
| 2026.03.18 | ₩51,607 | ₩51,887 | ₩50,846 | ₩50,846 | -1.48% | 101.2만 |
|---|
| 2026.03.17 | ₩52,782 | ₩53,276 | ₩51,540 | ₩51,620 | -2.20% | 77만 |
|---|
| 2026.03.16 | ₩52,355 | ₩52,996 | ₩51,941 | ₩52,114 | -0.46% | 68.5만 |
|---|
| 2026.03.13 | ₩52,435 | ₩52,889 | ₩51,406 | ₩51,887 | -1.04% | 75.1만 |
|---|
| 2026.03.12 | ₩51,447 | ₩52,221 | ₩51,246 | ₩51,954 | +0.99% | 59.6만 |
|---|
| 2026.03.11 | ₩52,742 | ₩53,116 | ₩51,754 | ₩52,248 | -0.94% | 47만 |
|---|
| 2026.03.10 | ₩53,036 | ₩54,184 | ₩52,221 | ₩52,902 | -0.25% | 67.2만 |
|---|
| 2026.03.09 | ₩53,036 | ₩53,396 | ₩51,901 | ₩53,063 | +0.05% | 81.1만 |
|---|
| 2026.03.06 | ₩52,902 | ₩53,770 | ₩51,954 | ₩53,610 | +1.34% | 56.2만 |
|---|
| 2026.03.05 | ₩53,664 | ₩54,492 | ₩53,250 | ₩54,184 | +0.97% | 38.2만 |
|---|
| 2026.03.04 | ₩54,184 | ₩54,545 | ₩53,704 | ₩54,171 | -0.02% | 38만 |
|---|
| 2026.03.03 | ₩53,210 | ₩54,492 | ₩52,822 | ₩53,904 | +1.31% | 69.6만 |
|---|
| 2026.03.02 | ₩52,408 | ₩54,639 | ₩52,408 | ₩54,331 | +3.67% | 66.5만 |
|---|
| 2026.02.27 | ₩53,316 | ₩53,583 | ₩52,502 | ₩53,410 | +0.18% | 97.2만 |
|---|
| 2026.02.26 | ₩54,972 | ₩55,827 | ₩54,371 | ₩54,812 | -0.29% | 58.2만 |
|---|
| 2026.02.25 | ₩54,184 | ₩54,932 | ₩53,797 | ₩54,745 | +1.04% | 40만 |
|---|
| 2026.02.24 | ₩53,597 | ₩53,984 | ₩53,210 | ₩53,677 | +0.15% | 38.1만 |
|---|
| 2026.02.23 | ₩56,028 | ₩56,468 | ₩52,849 | ₩53,637 | -4.27% | 79.7만 |
|---|
| 2026.02.20 | ₩55,827 | ₩57,190 | ₩55,427 | ₩56,789 | +1.72% | 60.6만 |
|---|
| 2026.02.19 | ₩55,480 | ₩55,934 | ₩55,053 | ₩55,867 | +0.70% | 48.5만 |
|---|
| 2026.02.18 | ₩55,787 | ₩56,361 | ₩55,026 | ₩55,493 | -0.53% | 43.3만 |
|---|
| 2026.02.17 | ₩55,774 | ₩56,188 | ₩55,013 | ₩55,747 | -0.05% | 35만 |
|---|
| 2026.02.13 | ₩54,011 | ₩55,921 | ₩53,931 | ₩55,881 | +3.46% | 68.7만 |
|---|
| 2026.02.12 | ₩55,854 | ₩56,108 | ₩53,356 | ₩54,412 | -2.58% | 59.5만 |
|---|
| 2026.02.11 | ₩56,201 | ₩56,695 | ₩54,906 | ₩55,467 | -1.31% | 35.1만 |
|---|
| 2026.02.10 | ₩56,054 | ₩56,201 | ₩55,413 | ₩55,867 | -0.33% | 32.5만 |
|---|
| 2026.02.09 | ₩55,667 | ₩56,428 | ₩55,520 | ₩55,961 | +0.53% | 32만 |
|---|
| 2026.02.06 | ₩55,560 | ₩56,188 | ₩55,453 | ₩55,760 | +0.36% | 41만 |
|---|
| 2026.02.05 | ₩55,881 | ₩56,081 | ₩54,599 | ₩55,039 | -1.51% | 66.7만 |
|---|
| 2026.02.04 | ₩55,360 | ₩57,417 | ₩55,146 | ₩55,907 | +0.99% | 63.2만 |
|---|
| 2026.02.03 | ₩54,412 | ₩55,667 | ₩53,851 | ₩55,213 | +1.47% | 49.6만 |
|---|
| 2026.02.02 | ₩53,263 | ₩55,346 | ₩53,263 | ₩54,251 | +1.86% | 40.7만 |
|---|
| 2026.01.30 | ₩52,982 | ₩53,837 | ₩52,902 | ₩53,664 | +1.29% | 75만 |
|---|
| 2026.01.29 | ₩53,396 | ₩53,770 | ₩52,048 | ₩53,383 | -0.03% | 70만 |
|---|
| 2026.01.28 | ₩51,847 | ₩54,238 | ₩51,620 | ₩53,236 | +2.68% | 115.6만 |
|---|
| 2026.01.27 | ₩53,597 | ₩54,358 | ₩53,196 | ₩53,503 | -0.17% | 40.5만 |
|---|
| 2026.01.26 | ₩53,704 | ₩54,318 | ₩52,969 | ₩53,837 | +0.25% | 23.1만 |
|---|
| 2026.01.23 | ₩55,707 | ₩56,001 | ₩53,370 | ₩53,864 | -3.31% | 25만 |
|---|
| 2026.01.22 | ₩56,281 | ₩57,190 | ₩56,001 | ₩56,215 | -0.12% | 30만 |
|---|
| 2026.01.21 | ₩53,530 | ₩56,455 | ₩53,530 | ₩56,121 | +4.84% | 40.1만 |
|---|
| 2026.01.20 | ₩53,797 | ₩54,425 | ₩53,089 | ₩53,156 | -1.19% | 32.8만 |
|---|
| 2026.01.16 | ₩54,412 | ₩54,839 | ₩54,131 | ₩54,599 | +0.34% | 64.9만 |
|---|
| 2026.01.15 | ₩53,543 | ₩54,892 | ₩53,463 | ₩54,492 | +1.77% | 57.6만 |
|---|
| 2026.01.14 | ₩52,475 | ₩53,664 | ₩52,235 | ₩53,410 | +1.78% | 43.2만 |
|---|
| 2026.01.13 | ₩53,223 | ₩53,276 | ₩52,515 | ₩52,622 | -1.13% | 44.2만 |
|---|
| 2026.01.12 | ₩52,876 | ₩53,450 | ₩52,782 | ₩53,116 | +0.45% | 48.8만 |
|---|
| 2026.01.09 | ₩53,984 | ₩54,038 | ₩53,116 | ₩53,517 | -0.87% | 39.5만 |
|---|
| 2026.01.08 | ₩52,208 | ₩54,144 | ₩52,208 | ₩53,997 | +3.43% | 42.5만 |
|---|
| 2026.01.07 | ₩52,675 | ₩52,795 | ₩52,021 | ₩52,528 | -0.28% | 46만 |
|---|
| 2026.01.06 | ₩51,700 | ₩52,849 | ₩51,527 | ₩52,769 | +2.07% | 42.6만 |
|---|
| 2026.01.05 | ₩50,391 | ₩52,462 | ₩50,391 | ₩52,114 | +3.42% | 41.2만 |
|---|
| 2026.01.02 | ₩50,672 | ₩50,899 | ₩50,178 | ₩50,618 | -0.11% | 18만 |
|---|
| 2025.12.31 | ₩51,113 | ₩51,113 | ₩50,618 | ₩50,765 | -0.68% | 16.5만 |
|---|
| 2025.12.30 | ₩51,353 | ₩51,353 | ₩50,992 | ₩51,033 | -0.62% | 14.8만 |
|---|
| 2025.12.29 | ₩51,874 | ₩52,114 | ₩51,086 | ₩51,433 | -0.85% | 20.1만 |
|---|
| 2025.12.26 | ₩52,221 | ₩52,448 | ₩51,567 | ₩51,834 | -0.74% | 14.7만 |
|---|
| 2025.12.24 | ₩52,154 | ₩52,595 | ₩52,061 | ₩52,221 | +0.13% | 9.2만 |
|---|
| 2025.12.23 | ₩52,475 | ₩52,849 | ₩52,154 | ₩52,208 | -0.51% | 22.6만 |
|---|
| 2025.12.22 | ₩53,023 | ₩53,517 | ₩52,582 | ₩52,689 | -0.63% | 25만 |
|---|
| 2025.12.19 | ₩53,356 | ₩53,851 | ₩52,555 | ₩52,996 | -0.68% | 141.5만 |
|---|
| 2025.12.18 | ₩54,118 | ₩54,305 | ₩53,450 | ₩53,517 | -1.11% | 31.3만 |
|---|
| 2025.12.17 | ₩53,290 | ₩54,331 | ₩53,290 | ₩53,757 | +0.88% | 32.5만 |
|---|
| 2025.12.16 | ₩53,610 | ₩54,091 | ₩53,129 | ₩53,383 | -0.42% | 36.3만 |
|---|
| 2025.12.15 | ₩53,557 | ₩53,837 | ₩53,129 | ₩53,490 | -0.12% | 40.6만 |
|---|
| 2025.12.12 | ₩53,503 | ₩53,624 | ₩52,702 | ₩53,290 | -0.40% | 34.9만 |
|---|
| 2025.12.11 | ₩53,009 | ₩53,717 | ₩52,996 | ₩53,156 | +0.28% | 33.2만 |
|---|
| 2025.12.10 | ₩51,700 | ₩53,503 | ₩51,353 | ₩53,063 | +2.63% | 36.6만 |
|---|
| 2025.12.09 | ₩51,634 | ₩52,422 | ₩51,433 | ₩51,593 | -0.08% | 21.2만 |
|---|
| 2025.12.08 | ₩51,580 | ₩52,168 | ₩51,527 | ₩51,714 | +0.26% | 37.4만 |
|---|
| 2025.12.05 | ₩51,273 | ₩51,821 | ₩51,273 | ₩51,420 | +0.29% | 25.4만 |
|---|
| 2025.12.04 | ₩51,006 | ₩51,660 | ₩51,006 | ₩51,567 | +1.10% | 20.2만 |
|---|
| 2025.12.03 | ₩50,298 | ₩51,553 | ₩50,271 | ₩51,286 | +1.96% | 25.8만 |
|---|
| 2025.12.02 | ₩50,298 | ₩50,472 | ₩49,737 | ₩50,098 | -0.40% | 37.7만 |
|---|
| 2025.12.01 | ₩49,523 | ₩50,218 | ₩49,229 | ₩50,031 | +1.02% | 31.1만 |
|---|
| 2025.11.28 | ₩50,071 | ₩50,071 | ₩49,523 | ₩49,697 | -0.75% | 14.5만 |
|---|
| 2025.11.26 | ₩50,445 | ₩50,979 | ₩50,311 | ₩50,311 | -0.26% | 45.5만 |
|---|
| 2025.11.25 | ₩49,617 | ₩51,099 | ₩49,617 | ₩50,752 | +2.29% | 24.4만 |
|---|
| 2025.11.24 | ₩49,350 | ₩49,724 | ₩48,588 | ₩49,390 | +0.08% | 29.9만 |
|---|
| 2025.11.21 | ₩47,907 | ₩49,871 | ₩47,760 | ₩49,376 | +3.07% | 27.9만 |
|---|
| 2025.11.20 | ₩48,081 | ₩49,042 | ₩47,467 | ₩47,627 | -0.94% | 19.5만 |
|---|
| 2025.11.19 | ₩47,587 | ₩48,562 | ₩47,413 | ₩47,720 | +0.28% | 84.6만 |
|---|
| 2025.11.18 | ₩47,426 | ₩48,268 | ₩47,426 | ₩47,600 | +0.37% | 23.6만 |
|---|
| 2025.11.17 | ₩48,856 | ₩49,203 | ₩47,533 | ₩47,533 | -2.71% | 32.9만 |
|---|
| 2025.11.14 | ₩48,869 | ₩49,109 | ₩48,375 | ₩49,056 | +0.38% | 18.3만 |
|---|
| 2025.11.13 | ₩49,189 | ₩49,924 | ₩48,709 | ₩49,029 | -0.33% | 18.4만 |
|---|
| 2025.11.12 | ₩49,724 | ₩50,311 | ₩49,523 | ₩49,523 | -0.40% | 22.9만 |
|---|
| 2025.11.11 | ₩49,603 | ₩49,937 | ₩49,270 | ₩49,710 | +0.22% | 17.5만 |
|---|
| 2025.11.10 | ₩48,829 | ₩49,951 | ₩48,762 | ₩49,617 | +1.61% | 29.2만 |
|---|
| 2025.11.07 | ₩47,894 | ₩48,548 | ₩47,573 | ₩48,535 | +1.34% | 24.4만 |
|---|
| 2025.11.06 | ₩48,628 | ₩48,682 | ₩47,694 | ₩47,921 | -1.46% | 26.8만 |
|---|
| 2025.11.05 | ₩48,054 | ₩48,989 | ₩48,054 | ₩48,562 | +1.06% | 22.1만 |
|---|
| 2025.11.04 | ₩47,720 | ₩48,281 | ₩47,373 | ₩47,934 | +0.45% | 30.1만 |
|---|
| 2025.11.03 | ₩47,400 | ₩48,001 | ₩46,825 | ₩47,907 | +1.07% | 31.1만 |
|---|
| 2025.10.31 | ₩47,760 | ₩47,961 | ₩47,093 | ₩47,627 | -0.28% | 24.6만 |
|---|
| 2025.10.30 | ₩48,041 | ₩49,056 | ₩47,827 | ₩48,281 | +0.50% | 30.7만 |
|---|
| 2025.10.29 | ₩49,083 | ₩49,416 | ₩47,480 | ₩47,787 | -2.64% | 29.1만 |
|---|
| 2025.10.28 | ₩49,376 | ₩49,790 | ₩49,016 | ₩49,457 | +0.16% | 18.9만 |
|---|
| 2025.10.27 | ₩50,204 | ₩50,525 | ₩49,577 | ₩49,684 | -1.04% | 26.6만 |
|---|
| 2025.10.24 | ₩49,457 | ₩50,098 | ₩49,403 | ₩50,084 | +1.27% | 28.4만 |
|---|
| 2025.10.23 | ₩50,285 | ₩50,351 | ₩48,882 | ₩49,056 | -2.44% | 51.9만 |
|---|
| 2025.10.22 | ₩50,538 | ₩51,166 | ₩48,802 | ₩50,565 | +0.05% | 45.5만 |
|---|
| 2025.10.21 | ₩49,136 | ₩49,697 | ₩48,989 | ₩49,430 | +0.60% | 28.5만 |
|---|
| 2025.10.20 | ₩48,802 | ₩49,523 | ₩48,735 | ₩49,256 | +0.93% | 25.5만 |
|---|
| 2025.10.17 | ₩48,094 | ₩48,669 | ₩47,840 | ₩48,575 | +1.00% | 33.6만 |
|---|
| 2025.10.16 | ₩49,884 | ₩50,338 | ₩47,266 | ₩47,560 | -4.66% | 54.2만 |
|---|
| 2025.10.15 | ₩50,939 | ₩51,326 | ₩50,271 | ₩50,659 | -0.55% | 41.6만 |
|---|
| 2025.10.14 | ₩49,029 | ₩51,046 | ₩49,029 | ₩50,699 | +3.41% | 28.4만 |
|---|
| 2025.10.13 | ₩49,296 | ₩49,644 | ₩48,909 | ₩49,523 | +0.46% | 27.4만 |
|---|
| 2025.10.10 | ₩50,819 | ₩51,460 | ₩48,695 | ₩48,722 | -4.13% | 38.8만 |
|---|