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 | ₩50,823 | ₩51,396 | ₩50,436 | ₩50,609 | -0.42% | 30.6만 |
| 2026.10.08 | ₩50,049 | ₩51,076 | ₩49,942 | ₩50,943 | +1.79% | 56만 |
| 2026.10.07 | ₩50,396 | ₩50,502 | ₩49,889 | ₩50,302 | -0.19% | 46.1만 |
| 2026.10.06 | ₩50,676 | ₩51,517 | ₩50,489 | ₩51,050 | +0.74% | 64.6만 |
| 2026.10.05 | ₩50,703 | ₩50,876 | ₩50,209 | ₩50,422 | -0.55% | 105.1만 |
| 2026.10.02 | ₩51,210 | ₩52,144 | ₩50,302 | ₩50,783 | -0.83% | 151.8만 |
| 2026.10.01 | ₩51,890 | ₩52,317 | ₩51,023 | ₩52,264 | +0.72% | 39만 |
| 2026.09.30 | ₩52,224 | ₩52,597 | ₩51,944 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,290 |
| +0.13% |
| 45.7만 |
| 2026.09.29 | ₩52,984 | ₩53,224 | ₩52,184 | ₩52,344 | -1.21% | 38.6만 |
|---|
| 2026.09.28 | ₩53,611 | ₩53,611 | ₩52,837 | ₩52,891 | -1.34% | 41.3만 |
|---|
| 2026.09.25 | ₩53,638 | ₩54,038 | ₩53,304 | ₩53,598 | -0.07% | 91만 |
|---|
| 2026.09.24 | ₩53,478 | ₩53,638 | ₩52,998 | ₩53,385 | -0.17% | 33.4만 |
|---|
| 2026.09.23 | ₩53,451 | ₩53,865 | ₩53,184 | ₩53,184 | -0.50% | 28.3만 |
|---|
| 2026.09.22 | ₩54,172 | ₩54,519 | ₩53,465 | ₩53,558 | -1.13% | 57.5만 |
|---|
| 2026.09.21 | ₩54,705 | ₩54,892 | ₩53,398 | ₩53,678 | -1.88% | 58.1만 |
|---|
| 2026.09.18 | ₩54,665 | ₩54,879 | ₩54,118 | ₩54,665 | 0.00% | 64.9만 |
|---|
| 2026.09.17 | ₩55,546 | ₩55,546 | ₩54,772 | ₩54,892 | -1.18% | 27.1만 |
|---|
| 2026.09.16 | ₩55,653 | ₩55,746 | ₩54,238 | ₩55,119 | -0.96% | 46.9만 |
|---|
| 2026.09.15 | ₩55,826 | ₩56,227 | ₩55,413 | ₩55,599 | -0.41% | 38.3만 |
|---|
| 2026.09.14 | ₩55,666 | ₩56,227 | ₩55,399 | ₩55,693 | +0.05% | 38.6만 |
|---|
| 2026.09.11 | ₩56,040 | ₩56,253 | ₩55,293 | ₩55,720 | -0.57% | 35.4만 |
|---|
| 2026.09.10 | ₩55,106 | ₩55,573 | ₩54,799 | ₩55,466 | +0.65% | 29만 |
|---|
| 2026.09.09 | ₩55,426 | ₩55,586 | ₩54,679 | ₩55,132 | -0.53% | 24.6만 |
|---|
| 2026.09.08 | ₩55,853 | ₩56,227 | ₩55,599 | ₩55,733 | -0.22% | 44.3만 |
|---|
| 2026.09.04 | ₩55,613 | ₩56,360 | ₩55,613 | ₩56,133 | +0.94% | 20.3만 |
|---|
| 2026.09.03 | ₩55,893 | ₩56,427 | ₩55,746 | ₩55,853 | -0.07% | 18.6만 |
|---|
| 2026.09.02 | ₩54,959 | ₩55,826 | ₩54,705 | ₩55,479 | +0.95% | 28.8만 |
|---|
| 2026.09.01 | ₩54,879 | ₩55,052 | ₩53,972 | ₩54,519 | -0.66% | 37.3만 |
|---|
| 2026.08.31 | ₩54,892 | ₩55,279 | ₩54,145 | ₩55,092 | +0.36% | 43.7만 |
|---|
| 2026.08.28 | ₩54,906 | ₩55,146 | ₩54,465 | ₩54,999 | +0.17% | 32.6만 |
|---|
| 2026.08.27 | ₩54,692 | ₩55,132 | ₩54,252 | ₩54,972 | +0.51% | 23.2만 |
|---|
| 2026.08.26 | ₩55,386 | ₩55,639 | ₩55,026 | ₩55,119 | -0.48% | 31.1만 |
|---|
| 2026.08.25 | ₩55,853 | ₩55,853 | ₩55,052 | ₩55,092 | -1.36% | 23.6만 |
|---|
| 2026.08.24 | ₩55,906 | ₩56,173 | ₩55,653 | ₩55,773 | -0.24% | 37.2만 |
|---|
| 2026.08.21 | ₩55,973 | ₩56,133 | ₩55,092 | ₩55,840 | -0.24% | 26만 |
|---|
| 2026.08.20 | ₩55,506 | ₩55,866 | ₩55,293 | ₩55,586 | +0.14% | 38.5만 |
|---|
| 2026.08.19 | ₩57,561 | ₩57,561 | ₩55,613 | ₩55,733 | -3.18% | 32.9만 |
|---|
| 2026.08.18 | ₩57,801 | ₩57,801 | ₩57,134 | ₩57,361 | -0.76% | 46.6만 |
|---|
| 2026.08.17 | ₩57,974 | ₩58,335 | ₩57,347 | ₩57,654 | -0.55% | 43.8만 |
|---|
| 2026.08.14 | ₩57,988 | ₩58,495 | ₩57,547 | ₩58,081 | +0.16% | 31.4만 |
|---|
| 2026.08.13 | ₩57,948 | ₩58,335 | ₩57,708 | ₩58,041 | +0.16% | 47만 |
|---|
| 2026.08.12 | ₩57,734 | ₩58,001 | ₩57,454 | ₩57,467 | -0.46% | 30.3만 |
|---|
| 2026.08.11 | ₩57,681 | ₩57,908 | ₩57,401 | ₩57,628 | -0.09% | 30.1만 |
|---|
| 2026.08.10 | ₩56,440 | ₩57,414 | ₩56,427 | ₩57,241 | +1.42% | 61.9만 |
|---|
| 2026.08.07 | ₩57,054 | ₩57,547 | ₩56,240 | ₩56,867 | -0.33% | 33만 |
|---|
| 2026.08.06 | ₩57,281 | ₩58,148 | ₩56,840 | ₩57,174 | -0.19% | 53.7만 |
|---|
| 2026.08.05 | ₩58,241 | ₩58,241 | ₩57,427 | ₩57,694 | -0.94% | 24.2만 |
|---|
| 2026.08.04 | ₩57,761 | ₩58,562 | ₩57,628 | ₩58,001 | +0.42% | 31.8만 |
|---|
| 2026.08.03 | ₩57,614 | ₩58,668 | ₩57,094 | ₩57,628 | +0.02% | 45만 |
|---|
| 2026.07.31 | ₩57,067 | ₩57,774 | ₩56,360 | ₩57,628 | +0.98% | 49.5만 |
|---|
| 2026.07.30 | ₩57,227 | ₩57,227 | ₩56,654 | ₩56,814 | -0.72% | 31.9만 |
|---|
| 2026.07.29 | ₩56,587 | ₩57,654 | ₩56,427 | ₩56,800 | +0.38% | 37.5만 |
|---|
| 2026.07.28 | ₩56,987 | ₩57,307 | ₩56,373 | ₩56,880 | -0.19% | 36.3만 |
|---|
| 2026.07.27 | ₩57,934 | ₩58,321 | ₩56,707 | ₩56,747 | -2.05% | 44.4만 |
|---|
| 2026.07.24 | ₩57,908 | ₩58,468 | ₩57,267 | ₩57,814 | -0.16% | 51.5만 |
|---|
| 2026.07.23 | ₩57,414 | ₩57,748 | ₩56,213 | ₩57,588 | +0.30% | 109.4만 |
|---|
| 2026.07.22 | ₩58,148 | ₩59,415 | ₩56,827 | ₩58,308 | +0.28% | 124.7만 |
|---|
| 2026.07.21 | ₩61,110 | ₩61,230 | ₩60,309 | ₩60,937 | -0.28% | 39.8만 |
|---|
| 2026.07.20 | ₩61,871 | ₩61,951 | ₩60,696 | ₩61,057 | -1.32% | 36.3만 |
|---|
| 2026.07.17 | ₩62,391 | ₩62,791 | ₩61,564 | ₩62,031 | -0.58% | 38.2만 |
|---|
| 2026.07.16 | ₩60,963 | ₩63,085 | ₩60,950 | ₩62,818 | +3.04% | 41.6만 |
|---|
| 2026.07.15 | ₩60,283 | ₩61,230 | ₩60,283 | ₩60,736 | +0.75% | 26.2만 |
|---|
| 2026.07.14 | ₩59,642 | ₩60,243 | ₩59,415 | ₩60,056 | +0.69% | 27.4만 |
|---|
| 2026.07.13 | ₩59,429 | ₩59,762 | ₩59,002 | ₩59,589 | +0.27% | 23.7만 |
|---|
| 2026.07.10 | ₩58,748 | ₩59,469 | ₩58,735 | ₩59,149 | +0.68% | 29.4만 |
|---|
| 2026.07.09 | ₩57,561 | ₩59,015 | ₩57,561 | ₩58,735 | +2.04% | 22.7만 |
|---|
| 2026.07.08 | ₩58,868 | ₩59,042 | ₩57,307 | ₩57,561 | -2.22% | 31.3만 |
|---|
| 2026.07.07 | ₩59,696 | ₩59,736 | ₩59,029 | ₩59,082 | -1.03% | 27.5만 |
|---|
| 2026.07.06 | ₩59,015 | ₩59,642 | ₩59,015 | ₩59,189 | +0.29% | 28.4만 |
|---|
| 2026.07.02 | ₩60,416 | ₩60,710 | ₩58,602 | ₩59,389 | -1.70% | 35.6만 |
|---|
| 2026.07.01 | ₩59,576 | ₩60,883 | ₩59,576 | ₩60,016 | +0.74% | 44.3만 |
|---|
| 2026.06.30 | ₩59,122 | ₩59,536 | ₩58,882 | ₩59,282 | +0.27% | 25.3만 |
|---|
| 2026.06.29 | ₩59,909 | ₩59,963 | ₩58,922 | ₩59,229 | -1.14% | 44.7만 |
|---|
| 2026.06.26 | ₩59,749 | ₩60,590 | ₩59,522 | ₩60,376 | +1.05% | 180.9만 |
|---|
| 2026.06.25 | ₩59,402 | ₩60,349 | ₩59,362 | ₩59,389 | -0.02% | 45.5만 |
|---|
| 2026.06.24 | ₩58,748 | ₩59,616 | ₩58,455 | ₩59,456 | +1.20% | 54.9만 |
|---|
| 2026.06.23 | ₩57,521 | ₩58,828 | ₩57,187 | ₩58,722 | +2.09% | 46.5만 |
|---|
| 2026.06.22 | ₩57,121 | ₩57,988 | ₩56,854 | ₩57,040 | -0.14% | 26.2만 |
|---|
| 2026.06.18 | ₩56,320 | ₩57,174 | ₩56,320 | ₩57,134 | +1.45% | 88.4만 |
|---|
| 2026.06.17 | ₩57,014 | ₩57,254 | ₩55,373 | ₩56,066 | -1.66% | 51.9만 |
|---|
| 2026.06.16 | ₩57,761 | ₩57,988 | ₩56,840 | ₩57,267 | -0.85% | 37.4만 |
|---|
| 2026.06.15 | ₩58,748 | ₩58,868 | ₩57,121 | ₩57,267 | -2.52% | 28.3만 |
|---|
| 2026.06.12 | ₩57,708 | ₩58,735 | ₩57,134 | ₩58,361 | +1.13% | 30.2만 |
|---|
| 2026.06.11 | ₩57,708 | ₩57,708 | ₩56,760 | ₩57,241 | -0.81% | 30.1만 |
|---|
| 2026.06.10 | ₩57,080 | ₩57,561 | ₩56,373 | ₩57,241 | +0.28% | 24.4만 |
|---|
| 2026.06.09 | ₩56,520 | ₩57,761 | ₩55,599 | ₩56,947 | +0.76% | 34.5만 |
|---|
| 2026.06.08 | ₩56,600 | ₩57,067 | ₩55,853 | ₩56,026 | -1.01% | 26.3만 |
|---|
| 2026.06.05 | ₩55,920 | ₩56,480 | ₩55,399 | ₩56,293 | +0.67% | 38.1만 |
|---|
| 2026.06.04 | ₩55,519 | ₩56,066 | ₩55,239 | ₩55,666 | +0.26% | 37.8만 |
|---|
| 2026.06.03 | ₩55,626 | ₩55,800 | ₩54,625 | ₩54,652 | -1.75% | 44.9만 |
|---|
| 2026.06.02 | ₩55,026 | ₩56,080 | ₩54,572 | ₩55,866 | +1.53% | 49.2만 |
|---|
| 2026.06.01 | ₩55,399 | ₩55,680 | ₩53,758 | ₩54,972 | -0.77% | 41.4만 |
|---|
| 2026.05.29 | ₩55,573 | ₩56,280 | ₩55,172 | ₩55,813 | +0.43% | 31.3만 |
|---|
| 2026.05.28 | ₩55,973 | ₩56,173 | ₩55,519 | ₩55,960 | -0.02% | 39만 |
|---|
| 2026.05.27 | ₩56,747 | ₩56,840 | ₩55,906 | ₩56,000 | -1.32% | 22.8만 |
|---|
| 2026.05.26 | ₩56,240 | ₩57,067 | ₩55,986 | ₩56,533 | +0.52% | 24.8만 |
|---|
| 2026.05.22 | ₩55,760 | ₩56,267 | ₩55,586 | ₩56,080 | +0.57% | 23.1만 |
|---|
| 2026.05.21 | ₩55,613 | ₩55,986 | ₩55,199 | ₩55,933 | +0.58% | 20.6만 |
|---|
| 2026.05.20 | ₩55,306 | ₩56,280 | ₩54,839 | ₩56,093 | +1.42% | 29.1만 |
|---|
| 2026.05.19 | ₩55,293 | ₩55,479 | ₩54,799 | ₩54,999 | -0.53% | 21만 |
|---|
| 2026.05.18 | ₩54,479 | ₩55,373 | ₩54,479 | ₩55,306 | +1.52% | 30.8만 |
|---|
| 2026.05.15 | ₩55,052 | ₩55,253 | ₩54,319 | ₩54,452 | -1.09% | 40.6만 |
|---|
| 2026.05.14 | ₩55,012 | ₩55,519 | ₩54,252 | ₩55,012 | 0.00% | 22.2만 |
|---|
| 2026.05.13 | ₩55,132 | ₩55,479 | ₩54,505 | ₩54,545 | -1.06% | 31.1만 |
|---|
| 2026.05.12 | ₩56,026 | ₩56,187 | ₩54,625 | ₩55,413 | -1.10% | 21.1만 |
|---|
| 2026.05.11 | ₩57,507 | ₩57,521 | ₩55,746 | ₩55,973 | -2.67% | 29.4만 |
|---|
| 2026.05.08 | ₩57,241 | ₩57,307 | ₩56,947 | ₩57,174 | -0.12% | 24.5만 |
|---|
| 2026.05.07 | ₩57,454 | ₩57,908 | ₩56,974 | ₩57,121 | -0.58% | 31.3만 |
|---|
| 2026.05.06 | ₩57,494 | ₩57,961 | ₩57,014 | ₩57,321 | -0.30% | 20.4만 |
|---|
| 2026.05.05 | ₩56,720 | ₩57,481 | ₩56,307 | ₩57,054 | +0.59% | 26.6만 |
|---|
| 2026.05.04 | ₩57,067 | ₩57,361 | ₩56,373 | ₩56,600 | -0.82% | 38.9만 |
|---|
| 2026.05.01 | ₩56,920 | ₩57,668 | ₩56,440 | ₩57,467 | +0.96% | 18.9만 |
|---|
| 2026.04.30 | ₩56,120 | ₩57,467 | ₩56,026 | ₩56,974 | +1.52% | 28.2만 |
|---|
| 2026.04.29 | ₩57,467 | ₩57,588 | ₩56,147 | ₩56,333 | -1.97% | 34.6만 |
|---|
| 2026.04.28 | ₩58,135 | ₩58,522 | ₩57,668 | ₩57,734 | -0.69% | 31.2만 |
|---|
| 2026.04.27 | ₩56,987 | ₩57,934 | ₩56,987 | ₩57,668 | +1.19% | 31.7만 |
|---|
| 2026.04.24 | ₩57,174 | ₩57,708 | ₩56,627 | ₩56,814 | -0.63% | 49.5만 |
|---|
| 2026.04.23 | ₩55,813 | ₩57,294 | ₩55,773 | ₩57,267 | +2.61% | 50.6만 |
|---|
| 2026.04.22 | ₩55,493 | ₩55,840 | ₩54,679 | ₩55,413 | -0.14% | 69.8만 |
|---|
| 2026.04.21 | ₩56,200 | ₩56,467 | ₩55,853 | ₩56,253 | +0.09% | 35.7만 |
|---|
| 2026.04.20 | ₩56,293 | ₩56,934 | ₩56,253 | ₩56,253 | -0.07% | 25.9만 |
|---|
| 2026.04.17 | ₩55,733 | ₩57,494 | ₩55,733 | ₩56,547 | +1.46% | 40.3만 |
|---|
| 2026.04.16 | ₩55,359 | ₩55,466 | ₩54,946 | ₩55,039 | -0.58% | 40.1만 |
|---|
| 2026.04.15 | ₩55,973 | ₩56,307 | ₩55,346 | ₩55,506 | -0.83% | 19.9만 |
|---|
| 2026.04.14 | ₩55,800 | ₩56,280 | ₩55,306 | ₩55,973 | +0.31% | 24.1만 |
|---|
| 2026.04.13 | ₩55,386 | ₩56,026 | ₩55,132 | ₩56,000 | +1.11% | 30.5만 |
|---|
| 2026.04.10 | ₩56,106 | ₩56,106 | ₩55,533 | ₩55,693 | -0.74% | 81.2만 |
|---|
| 2026.04.09 | ₩54,545 | ₩56,413 | ₩54,372 | ₩56,066 | +2.79% | 58.9만 |
|---|
| 2026.04.08 | ₩54,786 | ₩55,359 | ₩54,572 | ₩54,732 | -0.10% | 31.9만 |
|---|
| 2026.04.07 | ₩53,371 | ₩53,745 | ₩52,864 | ₩53,531 | +0.30% | 26.7만 |
|---|
| 2026.04.06 | ₩52,704 | ₩53,585 | ₩52,477 | ₩53,531 | +1.57% | 31.7만 |
|---|
| 2026.04.02 | ₩52,090 | ₩52,918 | ₩51,743 | ₩52,811 | +1.38% | 33.4만 |
|---|
| 2026.04.01 | ₩52,317 | ₩53,318 | ₩52,317 | ₩52,677 | +0.69% | 30.5만 |
|---|
| 2026.03.31 | ₩51,597 | ₩52,344 | ₩51,477 | ₩52,250 | +1.27% | 44.3만 |
|---|
| 2026.03.30 | ₩51,036 | ₩51,477 | ₩50,516 | ₩51,156 | +0.24% | 44.9만 |
|---|
| 2026.03.27 | ₩51,103 | ₩51,116 | ₩50,556 | ₩50,623 | -0.94% | 34.6만 |
|---|
| 2026.03.26 | ₩51,210 | ₩51,997 | ₩51,210 | ₩51,436 | +0.44% | 33.9만 |
|---|
| 2026.03.25 | ₩51,957 | ₩52,357 | ₩51,383 | ₩51,703 | -0.49% | 39.2만 |
|---|
| 2026.03.24 | ₩50,062 | ₩51,650 | ₩50,062 | ₩51,290 | +2.45% | 57.2만 |
|---|
| 2026.03.23 | ₩51,143 | ₩51,743 | ₩50,342 | ₩50,756 | -0.76% | 74.7만 |
|---|
| 2026.03.20 | ₩50,943 | ₩50,943 | ₩49,942 | ₩50,009 | -1.83% | 392.7만 |
|---|
| 2026.03.19 | ₩50,596 | ₩51,223 | ₩49,982 | ₩50,703 | +0.21% | 79.7만 |
|---|
| 2026.03.18 | ₩51,557 | ₩51,837 | ₩50,796 | ₩50,796 | -1.48% | 101.2만 |
|---|
| 2026.03.17 | ₩52,731 | ₩53,224 | ₩51,490 | ₩51,570 | -2.20% | 77만 |
|---|
| 2026.03.16 | ₩52,304 | ₩52,944 | ₩51,890 | ₩52,064 | -0.46% | 68.5만 |
|---|
| 2026.03.13 | ₩52,384 | ₩52,837 | ₩51,356 | ₩51,837 | -1.04% | 75.1만 |
|---|
| 2026.03.12 | ₩51,396 | ₩52,170 | ₩51,196 | ₩51,903 | +0.99% | 59.6만 |
|---|
| 2026.03.11 | ₩52,691 | ₩53,064 | ₩51,703 | ₩52,197 | -0.94% | 47만 |
|---|
| 2026.03.10 | ₩52,984 | ₩54,132 | ₩52,170 | ₩52,851 | -0.25% | 67.2만 |
|---|
| 2026.03.09 | ₩52,984 | ₩53,345 | ₩51,850 | ₩53,011 | +0.05% | 81.1만 |
|---|
| 2026.03.06 | ₩52,851 | ₩53,718 | ₩51,903 | ₩53,558 | +1.34% | 56.2만 |
|---|
| 2026.03.05 | ₩53,611 | ₩54,439 | ₩53,198 | ₩54,132 | +0.97% | 38.2만 |
|---|
| 2026.03.04 | ₩54,132 | ₩54,492 | ₩53,651 | ₩54,118 | -0.02% | 38만 |
|---|
| 2026.03.03 | ₩53,158 | ₩54,439 | ₩52,771 | ₩53,852 | +1.31% | 69.6만 |
|---|
| 2026.03.02 | ₩52,357 | ₩54,585 | ₩52,357 | ₩54,279 | +3.67% | 66.5만 |
|---|
| 2026.02.27 | ₩53,264 | ₩53,531 | ₩52,451 | ₩53,358 | +0.18% | 97.2만 |
|---|
| 2026.02.26 | ₩54,919 | ₩55,773 | ₩54,319 | ₩54,759 | -0.29% | 58.2만 |
|---|
| 2026.02.25 | ₩54,132 | ₩54,879 | ₩53,745 | ₩54,692 | +1.04% | 40만 |
|---|
| 2026.02.24 | ₩53,545 | ₩53,932 | ₩53,158 | ₩53,625 | +0.15% | 38.1만 |
|---|
| 2026.02.23 | ₩55,973 | ₩56,413 | ₩52,797 | ₩53,585 | -4.27% | 79.7만 |
|---|
| 2026.02.20 | ₩55,773 | ₩57,134 | ₩55,373 | ₩56,734 | +1.72% | 60.6만 |
|---|
| 2026.02.19 | ₩55,426 | ₩55,880 | ₩54,999 | ₩55,813 | +0.70% | 48.5만 |
|---|
| 2026.02.18 | ₩55,733 | ₩56,307 | ₩54,972 | ₩55,439 | -0.53% | 43.3만 |
|---|
| 2026.02.17 | ₩55,720 | ₩56,133 | ₩54,959 | ₩55,693 | -0.05% | 35만 |
|---|
| 2026.02.13 | ₩53,958 | ₩55,866 | ₩53,878 | ₩55,826 | +3.46% | 68.7만 |
|---|
| 2026.02.12 | ₩55,800 | ₩56,053 | ₩53,304 | ₩54,359 | -2.58% | 59.5만 |
|---|
| 2026.02.11 | ₩56,147 | ₩56,640 | ₩54,852 | ₩55,413 | -1.31% | 35.1만 |
|---|
| 2026.02.10 | ₩56,000 | ₩56,147 | ₩55,359 | ₩55,813 | -0.33% | 32.5만 |
|---|
| 2026.02.09 | ₩55,613 | ₩56,373 | ₩55,466 | ₩55,906 | +0.53% | 32만 |
|---|
| 2026.02.06 | ₩55,506 | ₩56,133 | ₩55,399 | ₩55,706 | +0.36% | 41만 |
|---|
| 2026.02.05 | ₩55,826 | ₩56,026 | ₩54,545 | ₩54,986 | -1.51% | 66.7만 |
|---|
| 2026.02.04 | ₩55,306 | ₩57,361 | ₩55,092 | ₩55,853 | +0.99% | 63.2만 |
|---|
| 2026.02.03 | ₩54,359 | ₩55,613 | ₩53,798 | ₩55,159 | +1.47% | 49.6만 |
|---|
| 2026.02.02 | ₩53,211 | ₩55,293 | ₩53,211 | ₩54,198 | +1.86% | 40.7만 |
|---|
| 2026.01.30 | ₩52,931 | ₩53,785 | ₩52,851 | ₩53,611 | +1.29% | 75만 |
|---|
| 2026.01.29 | ₩53,345 | ₩53,718 | ₩51,997 | ₩53,331 | -0.03% | 70만 |
|---|
| 2026.01.28 | ₩51,797 | ₩54,185 | ₩51,570 | ₩53,184 | +2.68% | 115.6만 |
|---|
| 2026.01.27 | ₩53,545 | ₩54,305 | ₩53,144 | ₩53,451 | -0.17% | 40.5만 |
|---|
| 2026.01.26 | ₩53,651 | ₩54,265 | ₩52,918 | ₩53,785 | +0.25% | 23.1만 |
|---|
| 2026.01.23 | ₩55,653 | ₩55,946 | ₩53,318 | ₩53,812 | -3.31% | 25만 |
|---|
| 2026.01.22 | ₩56,227 | ₩57,134 | ₩55,946 | ₩56,160 | -0.12% | 30만 |
|---|
| 2026.01.21 | ₩53,478 | ₩56,400 | ₩53,478 | ₩56,066 | +4.84% | 40.1만 |
|---|
| 2026.01.20 | ₩53,745 | ₩54,372 | ₩53,038 | ₩53,104 | -1.19% | 32.8만 |
|---|
| 2026.01.16 | ₩54,359 | ₩54,786 | ₩54,078 | ₩54,545 | +0.34% | 64.9만 |
|---|
| 2026.01.15 | ₩53,491 | ₩54,839 | ₩53,411 | ₩54,439 | +1.77% | 57.6만 |
|---|
| 2026.01.14 | ₩52,424 | ₩53,611 | ₩52,184 | ₩53,358 | +1.78% | 43.2만 |
|---|
| 2026.01.13 | ₩53,171 | ₩53,224 | ₩52,464 | ₩52,571 | -1.13% | 44.2만 |
|---|
| 2026.01.12 | ₩52,824 | ₩53,398 | ₩52,731 | ₩53,064 | +0.45% | 48.8만 |
|---|
| 2026.01.09 | ₩53,932 | ₩53,985 | ₩53,064 | ₩53,465 | -0.87% | 39.5만 |
|---|
| 2026.01.08 | ₩52,157 | ₩54,092 | ₩52,157 | ₩53,945 | +3.43% | 42.5만 |
|---|
| 2026.01.07 | ₩52,624 | ₩52,744 | ₩51,970 | ₩52,477 | -0.28% | 46만 |
|---|
| 2026.01.06 | ₩51,650 | ₩52,797 | ₩51,477 | ₩52,717 | +2.07% | 42.6만 |
|---|
| 2026.01.05 | ₩50,342 | ₩52,411 | ₩50,342 | ₩52,064 | +3.42% | 41.2만 |
|---|
| 2026.01.02 | ₩50,623 | ₩50,849 | ₩50,129 | ₩50,569 | -0.11% | 18만 |
|---|
| 2025.12.31 | ₩51,063 | ₩51,063 | ₩50,569 | ₩50,716 | -0.68% | 16.5만 |
|---|
| 2025.12.30 | ₩51,303 | ₩51,303 | ₩50,943 | ₩50,983 | -0.62% | 14.8만 |
|---|
| 2025.12.29 | ₩51,823 | ₩52,064 | ₩51,036 | ₩51,383 | -0.85% | 20.1만 |
|---|
| 2025.12.26 | ₩52,170 | ₩52,397 | ₩51,517 | ₩51,783 | -0.74% | 14.7만 |
|---|
| 2025.12.24 | ₩52,104 | ₩52,544 | ₩52,010 | ₩52,170 | +0.13% | 9.2만 |
|---|
| 2025.12.23 | ₩52,424 | ₩52,797 | ₩52,104 | ₩52,157 | -0.51% | 22.6만 |
|---|
| 2025.12.22 | ₩52,971 | ₩53,465 | ₩52,531 | ₩52,637 | -0.63% | 25만 |
|---|
| 2025.12.19 | ₩53,304 | ₩53,798 | ₩52,504 | ₩52,944 | -0.68% | 141.5만 |
|---|
| 2025.12.18 | ₩54,065 | ₩54,252 | ₩53,398 | ₩53,465 | -1.11% | 31.3만 |
|---|
| 2025.12.17 | ₩53,238 | ₩54,279 | ₩53,238 | ₩53,705 | +0.88% | 32.5만 |
|---|
| 2025.12.16 | ₩53,558 | ₩54,038 | ₩53,078 | ₩53,331 | -0.42% | 36.3만 |
|---|
| 2025.12.15 | ₩53,505 | ₩53,785 | ₩53,078 | ₩53,438 | -0.12% | 40.6만 |
|---|
| 2025.12.12 | ₩53,451 | ₩53,571 | ₩52,651 | ₩53,238 | -0.40% | 34.9만 |
|---|
| 2025.12.11 | ₩52,958 | ₩53,665 | ₩52,944 | ₩53,104 | +0.28% | 33.2만 |
|---|
| 2025.12.10 | ₩51,650 | ₩53,451 | ₩51,303 | ₩53,011 | +2.63% | 36.6만 |
|---|
| 2025.12.09 | ₩51,583 | ₩52,370 | ₩51,383 | ₩51,543 | -0.08% | 21.2만 |
|---|
| 2025.12.08 | ₩51,530 | ₩52,117 | ₩51,477 | ₩51,663 | +0.26% | 37.4만 |
|---|
| 2025.12.05 | ₩51,223 | ₩51,770 | ₩51,223 | ₩51,370 | +0.29% | 25.4만 |
|---|
| 2025.12.04 | ₩50,956 | ₩51,610 | ₩50,956 | ₩51,517 | +1.10% | 20.2만 |
|---|
| 2025.12.03 | ₩50,249 | ₩51,503 | ₩50,222 | ₩51,236 | +1.96% | 25.8만 |
|---|
| 2025.12.02 | ₩50,249 | ₩50,422 | ₩49,689 | ₩50,049 | -0.40% | 37.7만 |
|---|
| 2025.12.01 | ₩49,475 | ₩50,169 | ₩49,182 | ₩49,982 | +1.02% | 31.1만 |
|---|
| 2025.11.28 | ₩50,022 | ₩50,022 | ₩49,475 | ₩49,649 | -0.75% | 14.5만 |
|---|
| 2025.11.26 | ₩50,396 | ₩50,929 | ₩50,262 | ₩50,262 | -0.26% | 45.5만 |
|---|
| 2025.11.25 | ₩49,569 | ₩51,050 | ₩49,569 | ₩50,703 | +2.29% | 24.4만 |
|---|
| 2025.11.24 | ₩49,302 | ₩49,675 | ₩48,541 | ₩49,342 | +0.08% | 29.9만 |
|---|
| 2025.11.21 | ₩47,861 | ₩49,822 | ₩47,714 | ₩49,328 | +3.07% | 27.9만 |
|---|
| 2025.11.20 | ₩48,034 | ₩48,995 | ₩47,420 | ₩47,580 | -0.94% | 19.5만 |
|---|
| 2025.11.19 | ₩47,540 | ₩48,514 | ₩47,367 | ₩47,674 | +0.28% | 84.6만 |
|---|
| 2025.11.18 | ₩47,380 | ₩48,221 | ₩47,380 | ₩47,554 | +0.37% | 23.6만 |
|---|
| 2025.11.17 | ₩48,808 | ₩49,155 | ₩47,487 | ₩47,487 | -2.71% | 32.9만 |
|---|
| 2025.11.14 | ₩48,821 | ₩49,061 | ₩48,328 | ₩49,008 | +0.38% | 18.3만 |
|---|
| 2025.11.13 | ₩49,142 | ₩49,875 | ₩48,661 | ₩48,981 | -0.33% | 18.4만 |
|---|
| 2025.11.12 | ₩49,675 | ₩50,262 | ₩49,475 | ₩49,475 | -0.40% | 22.9만 |
|---|
| 2025.11.11 | ₩49,555 | ₩49,889 | ₩49,222 | ₩49,662 | +0.22% | 17.5만 |
|---|
| 2025.11.10 | ₩48,781 | ₩49,902 | ₩48,715 | ₩49,569 | +1.61% | 29.2만 |
|---|
| 2025.11.07 | ₩47,847 | ₩48,501 | ₩47,527 | ₩48,488 | +1.34% | 24.4만 |
|---|
| 2025.11.06 | ₩48,581 | ₩48,635 | ₩47,647 | ₩47,874 | -1.46% | 26.8만 |
|---|
| 2025.11.05 | ₩48,007 | ₩48,941 | ₩48,007 | ₩48,514 | +1.06% | 22.1만 |
|---|
| 2025.11.04 | ₩47,674 | ₩48,234 | ₩47,327 | ₩47,887 | +0.45% | 30.1만 |
|---|
| 2025.11.03 | ₩47,354 | ₩47,954 | ₩46,780 | ₩47,861 | +1.07% | 31.1만 |
|---|
| 2025.10.31 | ₩47,714 | ₩47,914 | ₩47,047 | ₩47,580 | -0.28% | 24.6만 |
|---|
| 2025.10.30 | ₩47,994 | ₩49,008 | ₩47,781 | ₩48,234 | +0.50% | 30.7만 |
|---|
| 2025.10.29 | ₩49,035 | ₩49,368 | ₩47,434 | ₩47,741 | -2.64% | 29.1만 |
|---|
| 2025.10.28 | ₩49,328 | ₩49,742 | ₩48,968 | ₩49,408 | +0.16% | 18.9만 |
|---|
| 2025.10.27 | ₩50,156 | ₩50,476 | ₩49,528 | ₩49,635 | -1.04% | 26.6만 |
|---|
| 2025.10.24 | ₩49,408 | ₩50,049 | ₩49,355 | ₩50,036 | +1.27% | 28.4만 |
|---|
| 2025.10.23 | ₩50,236 | ₩50,302 | ₩48,835 | ₩49,008 | -2.44% | 51.9만 |
|---|
| 2025.10.22 | ₩50,489 | ₩51,116 | ₩48,755 | ₩50,516 | +0.05% | 45.5만 |
|---|
| 2025.10.21 | ₩49,088 | ₩49,649 | ₩48,941 | ₩49,382 | +0.60% | 28.5만 |
|---|
| 2025.10.20 | ₩48,755 | ₩49,475 | ₩48,688 | ₩49,208 | +0.93% | 25.5만 |
|---|
| 2025.10.17 | ₩48,047 | ₩48,621 | ₩47,794 | ₩48,528 | +1.00% | 33.6만 |
|---|
| 2025.10.16 | ₩49,835 | ₩50,289 | ₩47,220 | ₩47,514 | -4.66% | 54.2만 |
|---|
| 2025.10.15 | ₩50,889 | ₩51,276 | ₩50,222 | ₩50,609 | -0.55% | 41.6만 |
|---|
| 2025.10.14 | ₩48,981 | ₩50,996 | ₩48,981 | ₩50,649 | +3.41% | 28.4만 |
|---|
| 2025.10.13 | ₩49,248 | ₩49,595 | ₩48,861 | ₩49,475 | +0.46% | 27.4만 |
|---|
| 2025.10.10 | ₩50,769 | ₩51,410 | ₩48,648 | ₩48,675 | -4.13% | 38.8만 |
|---|