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 | ₩50,910 | ₩51,485 | ₩50,523 | ₩50,696 | -0.42% | 30.6만 |
| 2026.10.08 | ₩50,135 | ₩51,164 | ₩50,028 | ₩51,031 | +1.79% | 56만 |
| 2026.10.07 | ₩50,483 | ₩50,590 | ₩49,975 | ₩50,389 | -0.19% | 46.1만 |
| 2026.10.06 | ₩50,763 | ₩51,605 | ₩50,576 | ₩51,138 | +0.74% | 64.6만 |
| 2026.10.05 | ₩50,790 | ₩50,964 | ₩50,296 | ₩50,509 | -0.55% | 105.1만 |
| 2026.10.02 | ₩51,298 | ₩52,234 | ₩50,389 | ₩50,870 | -0.83% | 151.8만 |
| 2026.10.01 | ₩51,980 | ₩52,407 | ₩51,111 | ₩52,354 | +0.72% | 39만 |
| 2026.09.30 | ₩52,314 | ₩52,688 | ₩52,033 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,381 |
| +0.13% |
| 45.7만 |
| 2026.09.29 | ₩53,076 | ₩53,316 | ₩52,274 | ₩52,434 | -1.21% | 38.6만 |
|---|
| 2026.09.28 | ₩53,704 | ₩53,704 | ₩52,929 | ₩52,982 | -1.34% | 41.3만 |
|---|
| 2026.09.25 | ₩53,731 | ₩54,131 | ₩53,396 | ₩53,690 | -0.07% | 91만 |
|---|
| 2026.09.24 | ₩53,570 | ₩53,731 | ₩53,089 | ₩53,477 | -0.17% | 33.4만 |
|---|
| 2026.09.23 | ₩53,543 | ₩53,958 | ₩53,276 | ₩53,276 | -0.50% | 28.3만 |
|---|
| 2026.09.22 | ₩54,265 | ₩54,613 | ₩53,557 | ₩53,650 | -1.13% | 57.5만 |
|---|
| 2026.09.21 | ₩54,800 | ₩54,987 | ₩53,490 | ₩53,771 | -1.88% | 58.1만 |
|---|
| 2026.09.18 | ₩54,760 | ₩54,974 | ₩54,212 | ₩54,760 | 0.00% | 64.9만 |
|---|
| 2026.09.17 | ₩55,642 | ₩55,642 | ₩54,867 | ₩54,987 | -1.18% | 27.1만 |
|---|
| 2026.09.16 | ₩55,749 | ₩55,842 | ₩54,332 | ₩55,214 | -0.96% | 46.9만 |
|---|
| 2026.09.15 | ₩55,923 | ₩56,323 | ₩55,508 | ₩55,695 | -0.41% | 38.3만 |
|---|
| 2026.09.14 | ₩55,762 | ₩56,323 | ₩55,495 | ₩55,789 | +0.05% | 38.6만 |
|---|
| 2026.09.11 | ₩56,136 | ₩56,350 | ₩55,388 | ₩55,816 | -0.57% | 35.4만 |
|---|
| 2026.09.10 | ₩55,201 | ₩55,669 | ₩54,893 | ₩55,562 | +0.65% | 29만 |
|---|
| 2026.09.09 | ₩55,522 | ₩55,682 | ₩54,773 | ₩55,227 | -0.53% | 24.6만 |
|---|
| 2026.09.08 | ₩55,949 | ₩56,323 | ₩55,695 | ₩55,829 | -0.22% | 44.3만 |
|---|
| 2026.09.04 | ₩55,709 | ₩56,457 | ₩55,709 | ₩56,230 | +0.94% | 20.3만 |
|---|
| 2026.09.03 | ₩55,989 | ₩56,524 | ₩55,842 | ₩55,949 | -0.07% | 18.6만 |
|---|
| 2026.09.02 | ₩55,054 | ₩55,923 | ₩54,800 | ₩55,575 | +0.95% | 28.8만 |
|---|
| 2026.09.01 | ₩54,974 | ₩55,147 | ₩54,065 | ₩54,613 | -0.66% | 37.3만 |
|---|
| 2026.08.31 | ₩54,987 | ₩55,375 | ₩54,238 | ₩55,187 | +0.36% | 43.7만 |
|---|
| 2026.08.28 | ₩55,000 | ₩55,241 | ₩54,559 | ₩55,094 | +0.17% | 32.6만 |
|---|
| 2026.08.27 | ₩54,786 | ₩55,227 | ₩54,345 | ₩55,067 | +0.51% | 23.2만 |
|---|
| 2026.08.26 | ₩55,481 | ₩55,735 | ₩55,121 | ₩55,214 | -0.48% | 31.1만 |
|---|
| 2026.08.25 | ₩55,949 | ₩55,949 | ₩55,147 | ₩55,187 | -1.36% | 23.6만 |
|---|
| 2026.08.24 | ₩56,003 | ₩56,270 | ₩55,749 | ₩55,869 | -0.24% | 37.2만 |
|---|
| 2026.08.21 | ₩56,070 | ₩56,230 | ₩55,187 | ₩55,936 | -0.24% | 26만 |
|---|
| 2026.08.20 | ₩55,602 | ₩55,963 | ₩55,388 | ₩55,682 | +0.14% | 38.5만 |
|---|
| 2026.08.19 | ₩57,660 | ₩57,660 | ₩55,709 | ₩55,829 | -3.18% | 32.9만 |
|---|
| 2026.08.18 | ₩57,901 | ₩57,901 | ₩57,232 | ₩57,460 | -0.76% | 46.6만 |
|---|
| 2026.08.17 | ₩58,074 | ₩58,435 | ₩57,446 | ₩57,754 | -0.55% | 43.8만 |
|---|
| 2026.08.14 | ₩58,088 | ₩58,596 | ₩57,647 | ₩58,181 | +0.16% | 31.4만 |
|---|
| 2026.08.13 | ₩58,048 | ₩58,435 | ₩57,807 | ₩58,141 | +0.16% | 47만 |
|---|
| 2026.08.12 | ₩57,834 | ₩58,101 | ₩57,553 | ₩57,567 | -0.46% | 30.3만 |
|---|
| 2026.08.11 | ₩57,780 | ₩58,008 | ₩57,500 | ₩57,727 | -0.09% | 30.1만 |
|---|
| 2026.08.10 | ₩56,537 | ₩57,513 | ₩56,524 | ₩57,339 | +1.42% | 61.9만 |
|---|
| 2026.08.07 | ₩57,152 | ₩57,647 | ₩56,337 | ₩56,965 | -0.33% | 33만 |
|---|
| 2026.08.06 | ₩57,379 | ₩58,248 | ₩56,938 | ₩57,272 | -0.19% | 53.7만 |
|---|
| 2026.08.05 | ₩58,342 | ₩58,342 | ₩57,526 | ₩57,794 | -0.94% | 24.2만 |
|---|
| 2026.08.04 | ₩57,861 | ₩58,662 | ₩57,727 | ₩58,101 | +0.42% | 31.8만 |
|---|
| 2026.08.03 | ₩57,714 | ₩58,769 | ₩57,192 | ₩57,727 | +0.02% | 45만 |
|---|
| 2026.07.31 | ₩57,166 | ₩57,874 | ₩56,457 | ₩57,727 | +0.98% | 49.5만 |
|---|
| 2026.07.30 | ₩57,326 | ₩57,326 | ₩56,751 | ₩56,912 | -0.72% | 31.9만 |
|---|
| 2026.07.29 | ₩56,684 | ₩57,754 | ₩56,524 | ₩56,898 | +0.38% | 37.5만 |
|---|
| 2026.07.28 | ₩57,085 | ₩57,406 | ₩56,471 | ₩56,978 | -0.19% | 36.3만 |
|---|
| 2026.07.27 | ₩58,034 | ₩58,422 | ₩56,805 | ₩56,845 | -2.05% | 44.4만 |
|---|
| 2026.07.24 | ₩58,008 | ₩58,569 | ₩57,366 | ₩57,914 | -0.16% | 51.5만 |
|---|
| 2026.07.23 | ₩57,513 | ₩57,847 | ₩56,310 | ₩57,687 | +0.30% | 109.4만 |
|---|
| 2026.07.22 | ₩58,248 | ₩59,518 | ₩56,925 | ₩58,409 | +0.28% | 124.7만 |
|---|
| 2026.07.21 | ₩61,215 | ₩61,336 | ₩60,413 | ₩61,042 | -0.28% | 39.8만 |
|---|
| 2026.07.20 | ₩61,977 | ₩62,057 | ₩60,801 | ₩61,162 | -1.32% | 36.3만 |
|---|
| 2026.07.17 | ₩62,498 | ₩62,899 | ₩61,670 | ₩62,138 | -0.58% | 38.2만 |
|---|
| 2026.07.16 | ₩61,068 | ₩63,194 | ₩61,055 | ₩62,926 | +3.04% | 41.6만 |
|---|
| 2026.07.15 | ₩60,387 | ₩61,336 | ₩60,387 | ₩60,841 | +0.75% | 26.2만 |
|---|
| 2026.07.14 | ₩59,745 | ₩60,347 | ₩59,518 | ₩60,159 | +0.69% | 27.4만 |
|---|
| 2026.07.13 | ₩59,531 | ₩59,865 | ₩59,104 | ₩59,692 | +0.27% | 23.7만 |
|---|
| 2026.07.10 | ₩58,850 | ₩59,571 | ₩58,836 | ₩59,251 | +0.68% | 29.4만 |
|---|
| 2026.07.09 | ₩57,660 | ₩59,117 | ₩57,660 | ₩58,836 | +2.04% | 22.7만 |
|---|
| 2026.07.08 | ₩58,970 | ₩59,144 | ₩57,406 | ₩57,660 | -2.22% | 31.3만 |
|---|
| 2026.07.07 | ₩59,799 | ₩59,839 | ₩59,130 | ₩59,184 | -1.03% | 27.5만 |
|---|
| 2026.07.06 | ₩59,117 | ₩59,745 | ₩59,117 | ₩59,291 | +0.29% | 28.4만 |
|---|
| 2026.07.02 | ₩60,520 | ₩60,814 | ₩58,703 | ₩59,491 | -1.70% | 35.6만 |
|---|
| 2026.07.01 | ₩59,678 | ₩60,988 | ₩59,678 | ₩60,119 | +0.74% | 44.3만 |
|---|
| 2026.06.30 | ₩59,224 | ₩59,638 | ₩58,983 | ₩59,384 | +0.27% | 25.3만 |
|---|
| 2026.06.29 | ₩60,012 | ₩60,066 | ₩59,023 | ₩59,331 | -1.14% | 44.7만 |
|---|
| 2026.06.26 | ₩59,852 | ₩60,694 | ₩59,625 | ₩60,480 | +1.05% | 180.9만 |
|---|
| 2026.06.25 | ₩59,505 | ₩60,454 | ₩59,464 | ₩59,491 | -0.02% | 45.5만 |
|---|
| 2026.06.24 | ₩58,850 | ₩59,718 | ₩58,556 | ₩59,558 | +1.20% | 54.9만 |
|---|
| 2026.06.23 | ₩57,620 | ₩58,930 | ₩57,286 | ₩58,823 | +2.09% | 46.5만 |
|---|
| 2026.06.22 | ₩57,219 | ₩58,088 | ₩56,952 | ₩57,139 | -0.14% | 26.2만 |
|---|
| 2026.06.18 | ₩56,417 | ₩57,272 | ₩56,417 | ₩57,232 | +1.45% | 88.4만 |
|---|
| 2026.06.17 | ₩57,112 | ₩57,353 | ₩55,468 | ₩56,163 | -1.66% | 51.9만 |
|---|
| 2026.06.16 | ₩57,861 | ₩58,088 | ₩56,938 | ₩57,366 | -0.85% | 37.4만 |
|---|
| 2026.06.15 | ₩58,850 | ₩58,970 | ₩57,219 | ₩57,366 | -2.52% | 28.3만 |
|---|
| 2026.06.12 | ₩57,807 | ₩58,836 | ₩57,232 | ₩58,462 | +1.13% | 30.2만 |
|---|
| 2026.06.11 | ₩57,807 | ₩57,807 | ₩56,858 | ₩57,339 | -0.81% | 30.1만 |
|---|
| 2026.06.10 | ₩57,179 | ₩57,660 | ₩56,471 | ₩57,339 | +0.28% | 24.4만 |
|---|
| 2026.06.09 | ₩56,618 | ₩57,861 | ₩55,695 | ₩57,045 | +0.76% | 34.5만 |
|---|
| 2026.06.08 | ₩56,698 | ₩57,166 | ₩55,949 | ₩56,123 | -1.01% | 26.3만 |
|---|
| 2026.06.05 | ₩56,016 | ₩56,577 | ₩55,495 | ₩56,390 | +0.67% | 38.1만 |
|---|
| 2026.06.04 | ₩55,615 | ₩56,163 | ₩55,334 | ₩55,762 | +0.26% | 37.8만 |
|---|
| 2026.06.03 | ₩55,722 | ₩55,896 | ₩54,720 | ₩54,746 | -1.75% | 44.9만 |
|---|
| 2026.06.02 | ₩55,121 | ₩56,176 | ₩54,666 | ₩55,963 | +1.53% | 49.2만 |
|---|
| 2026.06.01 | ₩55,495 | ₩55,775 | ₩53,851 | ₩55,067 | -0.77% | 41.4만 |
|---|
| 2026.05.29 | ₩55,669 | ₩56,377 | ₩55,268 | ₩55,909 | +0.43% | 31.3만 |
|---|
| 2026.05.28 | ₩56,070 | ₩56,270 | ₩55,615 | ₩56,056 | -0.02% | 39만 |
|---|
| 2026.05.27 | ₩56,845 | ₩56,938 | ₩56,003 | ₩56,096 | -1.32% | 22.8만 |
|---|
| 2026.05.26 | ₩56,337 | ₩57,166 | ₩56,083 | ₩56,631 | +0.52% | 24.8만 |
|---|
| 2026.05.22 | ₩55,856 | ₩56,364 | ₩55,682 | ₩56,176 | +0.57% | 23.1만 |
|---|
| 2026.05.21 | ₩55,709 | ₩56,083 | ₩55,294 | ₩56,029 | +0.58% | 20.6만 |
|---|
| 2026.05.20 | ₩55,401 | ₩56,377 | ₩54,933 | ₩56,190 | +1.42% | 29.1만 |
|---|
| 2026.05.19 | ₩55,388 | ₩55,575 | ₩54,893 | ₩55,094 | -0.53% | 21만 |
|---|
| 2026.05.18 | ₩54,573 | ₩55,468 | ₩54,573 | ₩55,401 | +1.52% | 30.8만 |
|---|
| 2026.05.15 | ₩55,147 | ₩55,348 | ₩54,412 | ₩54,546 | -1.09% | 40.6만 |
|---|
| 2026.05.14 | ₩55,107 | ₩55,615 | ₩54,345 | ₩55,107 | 0.00% | 22.2만 |
|---|
| 2026.05.13 | ₩55,227 | ₩55,575 | ₩54,599 | ₩54,639 | -1.06% | 31.1만 |
|---|
| 2026.05.12 | ₩56,123 | ₩56,283 | ₩54,720 | ₩55,508 | -1.10% | 21.1만 |
|---|
| 2026.05.11 | ₩57,607 | ₩57,620 | ₩55,842 | ₩56,070 | -2.67% | 29.4만 |
|---|
| 2026.05.08 | ₩57,339 | ₩57,406 | ₩57,045 | ₩57,272 | -0.12% | 24.5만 |
|---|
| 2026.05.07 | ₩57,553 | ₩58,008 | ₩57,072 | ₩57,219 | -0.58% | 31.3만 |
|---|
| 2026.05.06 | ₩57,593 | ₩58,061 | ₩57,112 | ₩57,419 | -0.30% | 20.4만 |
|---|
| 2026.05.05 | ₩56,818 | ₩57,580 | ₩56,404 | ₩57,152 | +0.59% | 26.6만 |
|---|
| 2026.05.04 | ₩57,166 | ₩57,460 | ₩56,471 | ₩56,698 | -0.82% | 38.9만 |
|---|
| 2026.05.01 | ₩57,019 | ₩57,767 | ₩56,537 | ₩57,567 | +0.96% | 18.9만 |
|---|
| 2026.04.30 | ₩56,217 | ₩57,567 | ₩56,123 | ₩57,072 | +1.52% | 28.2만 |
|---|
| 2026.04.29 | ₩57,567 | ₩57,687 | ₩56,243 | ₩56,430 | -1.97% | 34.6만 |
|---|
| 2026.04.28 | ₩58,235 | ₩58,622 | ₩57,767 | ₩57,834 | -0.69% | 31.2만 |
|---|
| 2026.04.27 | ₩57,085 | ₩58,034 | ₩57,085 | ₩57,767 | +1.19% | 31.7만 |
|---|
| 2026.04.24 | ₩57,272 | ₩57,807 | ₩56,724 | ₩56,912 | -0.63% | 49.5만 |
|---|
| 2026.04.23 | ₩55,909 | ₩57,393 | ₩55,869 | ₩57,366 | +2.61% | 50.6만 |
|---|
| 2026.04.22 | ₩55,588 | ₩55,936 | ₩54,773 | ₩55,508 | -0.14% | 69.8만 |
|---|
| 2026.04.21 | ₩56,297 | ₩56,564 | ₩55,949 | ₩56,350 | +0.09% | 35.7만 |
|---|
| 2026.04.20 | ₩56,390 | ₩57,032 | ₩56,350 | ₩56,350 | -0.07% | 25.9만 |
|---|
| 2026.04.17 | ₩55,829 | ₩57,593 | ₩55,829 | ₩56,644 | +1.46% | 40.3만 |
|---|
| 2026.04.16 | ₩55,455 | ₩55,562 | ₩55,040 | ₩55,134 | -0.58% | 40.1만 |
|---|
| 2026.04.15 | ₩56,070 | ₩56,404 | ₩55,441 | ₩55,602 | -0.83% | 19.9만 |
|---|
| 2026.04.14 | ₩55,896 | ₩56,377 | ₩55,401 | ₩56,070 | +0.31% | 24.1만 |
|---|
| 2026.04.13 | ₩55,481 | ₩56,123 | ₩55,227 | ₩56,096 | +1.11% | 30.5만 |
|---|
| 2026.04.10 | ₩56,203 | ₩56,203 | ₩55,628 | ₩55,789 | -0.74% | 81.2만 |
|---|
| 2026.04.09 | ₩54,639 | ₩56,511 | ₩54,466 | ₩56,163 | +2.79% | 58.9만 |
|---|
| 2026.04.08 | ₩54,880 | ₩55,455 | ₩54,666 | ₩54,827 | -0.10% | 31.9만 |
|---|
| 2026.04.07 | ₩53,463 | ₩53,837 | ₩52,955 | ₩53,624 | +0.30% | 26.7만 |
|---|
| 2026.04.06 | ₩52,795 | ₩53,677 | ₩52,568 | ₩53,624 | +1.57% | 31.7만 |
|---|
| 2026.04.02 | ₩52,180 | ₩53,009 | ₩51,833 | ₩52,902 | +1.38% | 33.4만 |
|---|
| 2026.04.01 | ₩52,407 | ₩53,410 | ₩52,407 | ₩52,768 | +0.69% | 30.5만 |
|---|
| 2026.03.31 | ₩51,686 | ₩52,434 | ₩51,565 | ₩52,340 | +1.27% | 44.3만 |
|---|
| 2026.03.30 | ₩51,124 | ₩51,565 | ₩50,603 | ₩51,244 | +0.24% | 44.9만 |
|---|
| 2026.03.27 | ₩51,191 | ₩51,204 | ₩50,643 | ₩50,710 | -0.94% | 34.6만 |
|---|
| 2026.03.26 | ₩51,298 | ₩52,087 | ₩51,298 | ₩51,525 | +0.44% | 33.9만 |
|---|
| 2026.03.25 | ₩52,046 | ₩52,447 | ₩51,472 | ₩51,792 | -0.49% | 39.2만 |
|---|
| 2026.03.24 | ₩50,148 | ₩51,739 | ₩50,148 | ₩51,378 | +2.45% | 57.2만 |
|---|
| 2026.03.23 | ₩51,231 | ₩51,833 | ₩50,429 | ₩50,844 | -0.76% | 74.7만 |
|---|
| 2026.03.20 | ₩51,031 | ₩51,031 | ₩50,028 | ₩50,095 | -1.83% | 392.7만 |
|---|
| 2026.03.19 | ₩50,683 | ₩51,311 | ₩50,068 | ₩50,790 | +0.21% | 79.7만 |
|---|
| 2026.03.18 | ₩51,645 | ₩51,926 | ₩50,884 | ₩50,884 | -1.48% | 101.2만 |
|---|
| 2026.03.17 | ₩52,822 | ₩53,316 | ₩51,579 | ₩51,659 | -2.20% | 77만 |
|---|
| 2026.03.16 | ₩52,394 | ₩53,035 | ₩51,980 | ₩52,153 | -0.46% | 68.5만 |
|---|
| 2026.03.13 | ₩52,474 | ₩52,929 | ₩51,445 | ₩51,926 | -1.04% | 75.1만 |
|---|
| 2026.03.12 | ₩51,485 | ₩52,260 | ₩51,285 | ₩51,993 | +0.99% | 59.6만 |
|---|
| 2026.03.11 | ₩52,782 | ₩53,156 | ₩51,792 | ₩52,287 | -0.94% | 47만 |
|---|
| 2026.03.10 | ₩53,076 | ₩54,225 | ₩52,260 | ₩52,942 | -0.25% | 67.2만 |
|---|
| 2026.03.09 | ₩53,076 | ₩53,436 | ₩51,939 | ₩53,102 | +0.05% | 81.1만 |
|---|
| 2026.03.06 | ₩52,942 | ₩53,811 | ₩51,993 | ₩53,650 | +1.34% | 56.2만 |
|---|
| 2026.03.05 | ₩53,704 | ₩54,532 | ₩53,289 | ₩54,225 | +0.97% | 38.2만 |
|---|
| 2026.03.04 | ₩54,225 | ₩54,586 | ₩53,744 | ₩54,212 | -0.02% | 38만 |
|---|
| 2026.03.03 | ₩53,249 | ₩54,532 | ₩52,862 | ₩53,944 | +1.31% | 69.6만 |
|---|
| 2026.03.02 | ₩52,447 | ₩54,679 | ₩52,447 | ₩54,372 | +3.67% | 66.5만 |
|---|
| 2026.02.27 | ₩53,356 | ₩53,624 | ₩52,541 | ₩53,450 | +0.18% | 97.2만 |
|---|
| 2026.02.26 | ₩55,014 | ₩55,869 | ₩54,412 | ₩54,853 | -0.29% | 58.2만 |
|---|
| 2026.02.25 | ₩54,225 | ₩54,974 | ₩53,837 | ₩54,786 | +1.04% | 40만 |
|---|
| 2026.02.24 | ₩53,637 | ₩54,025 | ₩53,249 | ₩53,717 | +0.15% | 38.1만 |
|---|
| 2026.02.23 | ₩56,070 | ₩56,511 | ₩52,888 | ₩53,677 | -4.27% | 79.7만 |
|---|
| 2026.02.20 | ₩55,869 | ₩57,232 | ₩55,468 | ₩56,831 | +1.72% | 60.6만 |
|---|
| 2026.02.19 | ₩55,522 | ₩55,976 | ₩55,094 | ₩55,909 | +0.70% | 48.5만 |
|---|
| 2026.02.18 | ₩55,829 | ₩56,404 | ₩55,067 | ₩55,535 | -0.53% | 43.3만 |
|---|
| 2026.02.17 | ₩55,816 | ₩56,230 | ₩55,054 | ₩55,789 | -0.05% | 35만 |
|---|
| 2026.02.13 | ₩54,051 | ₩55,963 | ₩53,971 | ₩55,923 | +3.46% | 68.7만 |
|---|
| 2026.02.12 | ₩55,896 | ₩56,150 | ₩53,396 | ₩54,452 | -2.58% | 59.5만 |
|---|
| 2026.02.11 | ₩56,243 | ₩56,738 | ₩54,947 | ₩55,508 | -1.31% | 35.1만 |
|---|
| 2026.02.10 | ₩56,096 | ₩56,243 | ₩55,455 | ₩55,909 | -0.33% | 32.5만 |
|---|
| 2026.02.09 | ₩55,709 | ₩56,471 | ₩55,562 | ₩56,003 | +0.53% | 32만 |
|---|
| 2026.02.06 | ₩55,602 | ₩56,230 | ₩55,495 | ₩55,802 | +0.36% | 41만 |
|---|
| 2026.02.05 | ₩55,923 | ₩56,123 | ₩54,639 | ₩55,080 | -1.51% | 66.7만 |
|---|
| 2026.02.04 | ₩55,401 | ₩57,460 | ₩55,187 | ₩55,949 | +0.99% | 63.2만 |
|---|
| 2026.02.03 | ₩54,452 | ₩55,709 | ₩53,891 | ₩55,254 | +1.47% | 49.6만 |
|---|
| 2026.02.02 | ₩53,303 | ₩55,388 | ₩53,303 | ₩54,292 | +1.86% | 40.7만 |
|---|
| 2026.01.30 | ₩53,022 | ₩53,878 | ₩52,942 | ₩53,704 | +1.29% | 75만 |
|---|
| 2026.01.29 | ₩53,436 | ₩53,811 | ₩52,087 | ₩53,423 | -0.03% | 70만 |
|---|
| 2026.01.28 | ₩51,886 | ₩54,279 | ₩51,659 | ₩53,276 | +2.68% | 115.6만 |
|---|
| 2026.01.27 | ₩53,637 | ₩54,399 | ₩53,236 | ₩53,543 | -0.17% | 40.5만 |
|---|
| 2026.01.26 | ₩53,744 | ₩54,359 | ₩53,009 | ₩53,878 | +0.25% | 23.1만 |
|---|
| 2026.01.23 | ₩55,749 | ₩56,043 | ₩53,410 | ₩53,904 | -3.31% | 25만 |
|---|
| 2026.01.22 | ₩56,323 | ₩57,232 | ₩56,043 | ₩56,257 | -0.12% | 30만 |
|---|
| 2026.01.21 | ₩53,570 | ₩56,497 | ₩53,570 | ₩56,163 | +4.84% | 40.1만 |
|---|
| 2026.01.20 | ₩53,837 | ₩54,466 | ₩53,129 | ₩53,196 | -1.19% | 32.8만 |
|---|
| 2026.01.16 | ₩54,452 | ₩54,880 | ₩54,172 | ₩54,639 | +0.34% | 64.9만 |
|---|
| 2026.01.15 | ₩53,583 | ₩54,933 | ₩53,503 | ₩54,532 | +1.77% | 57.6만 |
|---|
| 2026.01.14 | ₩52,514 | ₩53,704 | ₩52,274 | ₩53,450 | +1.78% | 43.2만 |
|---|
| 2026.01.13 | ₩53,263 | ₩53,316 | ₩52,554 | ₩52,661 | -1.13% | 44.2만 |
|---|
| 2026.01.12 | ₩52,915 | ₩53,490 | ₩52,822 | ₩53,156 | +0.45% | 48.8만 |
|---|
| 2026.01.09 | ₩54,025 | ₩54,078 | ₩53,156 | ₩53,557 | -0.87% | 39.5만 |
|---|
| 2026.01.08 | ₩52,247 | ₩54,185 | ₩52,247 | ₩54,038 | +3.43% | 42.5만 |
|---|
| 2026.01.07 | ₩52,715 | ₩52,835 | ₩52,060 | ₩52,568 | -0.28% | 46만 |
|---|
| 2026.01.06 | ₩51,739 | ₩52,888 | ₩51,565 | ₩52,808 | +2.07% | 42.6만 |
|---|
| 2026.01.05 | ₩50,429 | ₩52,501 | ₩50,429 | ₩52,153 | +3.42% | 41.2만 |
|---|
| 2026.01.02 | ₩50,710 | ₩50,937 | ₩50,215 | ₩50,656 | -0.11% | 18만 |
|---|
| 2025.12.31 | ₩51,151 | ₩51,151 | ₩50,656 | ₩50,803 | -0.68% | 16.5만 |
|---|
| 2025.12.30 | ₩51,392 | ₩51,392 | ₩51,031 | ₩51,071 | -0.62% | 14.8만 |
|---|
| 2025.12.29 | ₩51,913 | ₩52,153 | ₩51,124 | ₩51,472 | -0.85% | 20.1만 |
|---|
| 2025.12.26 | ₩52,260 | ₩52,487 | ₩51,605 | ₩51,873 | -0.74% | 14.7만 |
|---|
| 2025.12.24 | ₩52,193 | ₩52,635 | ₩52,100 | ₩52,260 | +0.13% | 9.2만 |
|---|
| 2025.12.23 | ₩52,514 | ₩52,888 | ₩52,193 | ₩52,247 | -0.51% | 22.6만 |
|---|
| 2025.12.22 | ₩53,062 | ₩53,557 | ₩52,621 | ₩52,728 | -0.63% | 25만 |
|---|
| 2025.12.19 | ₩53,396 | ₩53,891 | ₩52,594 | ₩53,035 | -0.68% | 141.5만 |
|---|
| 2025.12.18 | ₩54,158 | ₩54,345 | ₩53,490 | ₩53,557 | -1.11% | 31.3만 |
|---|
| 2025.12.17 | ₩53,330 | ₩54,372 | ₩53,330 | ₩53,797 | +0.88% | 32.5만 |
|---|
| 2025.12.16 | ₩53,650 | ₩54,131 | ₩53,169 | ₩53,423 | -0.42% | 36.3만 |
|---|
| 2025.12.15 | ₩53,597 | ₩53,878 | ₩53,169 | ₩53,530 | -0.12% | 40.6만 |
|---|
| 2025.12.12 | ₩53,543 | ₩53,664 | ₩52,741 | ₩53,330 | -0.40% | 34.9만 |
|---|
| 2025.12.11 | ₩53,049 | ₩53,757 | ₩53,035 | ₩53,196 | +0.28% | 33.2만 |
|---|
| 2025.12.10 | ₩51,739 | ₩53,543 | ₩51,392 | ₩53,102 | +2.63% | 36.6만 |
|---|
| 2025.12.09 | ₩51,672 | ₩52,461 | ₩51,472 | ₩51,632 | -0.08% | 21.2만 |
|---|
| 2025.12.08 | ₩51,619 | ₩52,207 | ₩51,565 | ₩51,752 | +0.26% | 37.4만 |
|---|
| 2025.12.05 | ₩51,311 | ₩51,859 | ₩51,311 | ₩51,458 | +0.29% | 25.4만 |
|---|
| 2025.12.04 | ₩51,044 | ₩51,699 | ₩51,044 | ₩51,605 | +1.10% | 20.2만 |
|---|
| 2025.12.03 | ₩50,336 | ₩51,592 | ₩50,309 | ₩51,325 | +1.96% | 25.8만 |
|---|
| 2025.12.02 | ₩50,336 | ₩50,509 | ₩49,774 | ₩50,135 | -0.40% | 37.7만 |
|---|
| 2025.12.01 | ₩49,560 | ₩50,255 | ₩49,266 | ₩50,068 | +1.02% | 31.1만 |
|---|
| 2025.11.28 | ₩50,108 | ₩50,108 | ₩49,560 | ₩49,734 | -0.75% | 14.5만 |
|---|
| 2025.11.26 | ₩50,483 | ₩51,017 | ₩50,349 | ₩50,349 | -0.26% | 45.5만 |
|---|
| 2025.11.25 | ₩49,654 | ₩51,138 | ₩49,654 | ₩50,790 | +2.29% | 24.4만 |
|---|
| 2025.11.24 | ₩49,387 | ₩49,761 | ₩48,625 | ₩49,427 | +0.08% | 29.9만 |
|---|
| 2025.11.21 | ₩47,943 | ₩49,908 | ₩47,796 | ₩49,413 | +3.07% | 27.9만 |
|---|
| 2025.11.20 | ₩48,117 | ₩49,079 | ₩47,502 | ₩47,662 | -0.94% | 19.5만 |
|---|
| 2025.11.19 | ₩47,622 | ₩48,598 | ₩47,449 | ₩47,756 | +0.28% | 84.6만 |
|---|
| 2025.11.18 | ₩47,462 | ₩48,304 | ₩47,462 | ₩47,636 | +0.37% | 23.6만 |
|---|
| 2025.11.17 | ₩48,892 | ₩49,240 | ₩47,569 | ₩47,569 | -2.71% | 32.9만 |
|---|
| 2025.11.14 | ₩48,905 | ₩49,146 | ₩48,411 | ₩49,093 | +0.38% | 18.3만 |
|---|
| 2025.11.13 | ₩49,226 | ₩49,961 | ₩48,745 | ₩49,066 | -0.33% | 18.4만 |
|---|
| 2025.11.12 | ₩49,761 | ₩50,349 | ₩49,560 | ₩49,560 | -0.40% | 22.9만 |
|---|
| 2025.11.11 | ₩49,641 | ₩49,975 | ₩49,306 | ₩49,748 | +0.22% | 17.5만 |
|---|
| 2025.11.10 | ₩48,865 | ₩49,988 | ₩48,799 | ₩49,654 | +1.61% | 29.2만 |
|---|
| 2025.11.07 | ₩47,930 | ₩48,585 | ₩47,609 | ₩48,571 | +1.34% | 24.4만 |
|---|
| 2025.11.06 | ₩48,665 | ₩48,718 | ₩47,729 | ₩47,956 | -1.46% | 26.8만 |
|---|
| 2025.11.05 | ₩48,090 | ₩49,026 | ₩48,090 | ₩48,598 | +1.06% | 22.1만 |
|---|
| 2025.11.04 | ₩47,756 | ₩48,317 | ₩47,408 | ₩47,970 | +0.45% | 30.1만 |
|---|
| 2025.11.03 | ₩47,435 | ₩48,037 | ₩46,860 | ₩47,943 | +1.07% | 31.1만 |
|---|
| 2025.10.31 | ₩47,796 | ₩47,997 | ₩47,128 | ₩47,662 | -0.28% | 24.6만 |
|---|
| 2025.10.30 | ₩48,077 | ₩49,093 | ₩47,863 | ₩48,317 | +0.50% | 30.7만 |
|---|
| 2025.10.29 | ₩49,119 | ₩49,453 | ₩47,515 | ₩47,823 | -2.64% | 29.1만 |
|---|
| 2025.10.28 | ₩49,413 | ₩49,828 | ₩49,052 | ₩49,494 | +0.16% | 18.9만 |
|---|
| 2025.10.27 | ₩50,242 | ₩50,563 | ₩49,614 | ₩49,721 | -1.04% | 26.6만 |
|---|
| 2025.10.24 | ₩49,494 | ₩50,135 | ₩49,440 | ₩50,122 | +1.27% | 28.4만 |
|---|
| 2025.10.23 | ₩50,322 | ₩50,389 | ₩48,919 | ₩49,093 | -2.44% | 51.9만 |
|---|
| 2025.10.22 | ₩50,576 | ₩51,204 | ₩48,839 | ₩50,603 | +0.05% | 45.5만 |
|---|
| 2025.10.21 | ₩49,173 | ₩49,734 | ₩49,026 | ₩49,467 | +0.60% | 28.5만 |
|---|
| 2025.10.20 | ₩48,839 | ₩49,560 | ₩48,772 | ₩49,293 | +0.93% | 25.5만 |
|---|
| 2025.10.17 | ₩48,130 | ₩48,705 | ₩47,876 | ₩48,611 | +1.00% | 33.6만 |
|---|
| 2025.10.16 | ₩49,921 | ₩50,376 | ₩47,302 | ₩47,596 | -4.66% | 54.2만 |
|---|
| 2025.10.15 | ₩50,977 | ₩51,365 | ₩50,309 | ₩50,696 | -0.55% | 41.6만 |
|---|
| 2025.10.14 | ₩49,066 | ₩51,084 | ₩49,066 | ₩50,737 | +3.41% | 28.4만 |
|---|
| 2025.10.13 | ₩49,333 | ₩49,681 | ₩48,946 | ₩49,560 | +0.46% | 27.4만 |
|---|
| 2025.10.10 | ₩50,857 | ₩51,498 | ₩48,732 | ₩48,758 | -4.13% | 38.8만 |
|---|