시장 데이터를 불러오는 중
전체 종목
Northeast Bank - Common Stock 과거 주가
Northeast Bank - Common Stock · NBN · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Northeast Bank - Common Stock · NBN · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩169,017 | ₩170,049 | ₩168,588 | ₩168,829 | -0.11% | 6만 |
| 2026.10.08 | ₩168,802 | ₩170,357 | ₩165,519 | ₩169,687 | +0.52% | 9.5만 |
| 2026.10.07 | ₩166,189 | ₩170,089 | ₩164,648 | ₩169,204 | +1.81% | 11.7만 |
| 2026.10.06 | ₩169,566 | ₩170,638 | ₩167,824 | ₩167,931 | -0.96% | 7.2만 |
| 2026.10.05 | ₩170,424 | ₩170,719 | ₩167,945 | ₩168,615 | -1.06% | 7.6만 |
| 2026.10.02 | ₩169,338 | ₩172,662 | ₩167,972 | ₩169,995 | +0.39% | 13.1만 |
| 2026.10.01 | ₩164,514 | ₩167,516 | ₩161,137 | ₩167,100 | +1.57% | 9.5만 |
| 2026.09.30 | ₩166,404 | ₩167,235 | ₩164,487 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩165,707 |
| -0.42% |
| 12만 |
| 2026.09.29 | ₩169,405 | ₩170,317 | ₩163,737 | ₩166,591 | -1.66% | 8.9만 |
|---|
| 2026.09.28 | ₩173,439 | ₩173,452 | ₩168,856 | ₩169,191 | -2.45% | 13.3만 |
|---|
| 2026.09.25 | ₩174,631 | ₩177,258 | ₩174,042 | ₩174,524 | -0.06% | 12.6만 |
|---|
| 2026.09.24 | ₩173,358 | ₩175,127 | ₩170,183 | ₩173,894 | +0.31% | 11.4만 |
|---|
| 2026.09.23 | ₩175,355 | ₩177,057 | ₩172,755 | ₩172,876 | -1.41% | 13.3만 |
|---|
| 2026.09.22 | ₩178,973 | ₩182,015 | ₩176,132 | ₩176,695 | -1.27% | 14.6만 |
|---|
| 2026.09.21 | ₩179,281 | ₩179,884 | ₩177,271 | ₩177,553 | -0.96% | 8.3만 |
|---|
| 2026.09.18 | ₩175,824 | ₩179,388 | ₩169,982 | ₩178,812 | +1.70% | 19.2만 |
|---|
| 2026.09.17 | ₩181,198 | ₩183,610 | ₩176,561 | ₩176,816 | -2.42% | 11.7만 |
|---|
| 2026.09.16 | ₩179,402 | ₩181,023 | ₩173,345 | ₩177,606 | -1.00% | 15.7만 |
|---|
| 2026.09.15 | ₩177,566 | ₩180,541 | ₩177,191 | ₩179,013 | +0.82% | 11.4만 |
|---|
| 2026.09.14 | ₩177,043 | ₩180,032 | ₩175,824 | ₩177,191 | +0.08% | 12.7만 |
|---|
| 2026.09.11 | ₩178,491 | ₩180,675 | ₩176,347 | ₩177,740 | -0.42% | 11.9만 |
|---|
| 2026.09.10 | ₩172,327 | ₩176,172 | ₩171,054 | ₩175,837 | +2.04% | 8.6만 |
|---|
| 2026.09.09 | ₩172,380 | ₩174,578 | ₩171,201 | ₩172,836 | +0.26% | 9.6만 |
|---|
| 2026.09.08 | ₩177,713 | ₩178,182 | ₩173,841 | ₩174,069 | -2.05% | 12.2만 |
|---|
| 2026.09.04 | ₩174,752 | ₩178,370 | ₩174,752 | ₩178,035 | +1.88% | 7.3만 |
|---|
| 2026.09.03 | ₩174,725 | ₩177,097 | ₩172,809 | ₩176,521 | +1.03% | 9.5만 |
|---|
| 2026.09.02 | ₩168,561 | ₩173,921 | ₩167,650 | ₩173,600 | +2.99% | 8.6만 |
|---|
| 2026.09.01 | ₩169,044 | ₩170,558 | ₩166,189 | ₩167,033 | -1.19% | 8.3만 |
|---|
| 2026.08.31 | ₩171,523 | ₩172,742 | ₩168,588 | ₩169,044 | -1.45% | 11.7만 |
|---|
| 2026.08.28 | ₩174,216 | ₩176,641 | ₩172,729 | ₩173,171 | -0.60% | 13.4만 |
|---|
| 2026.08.27 | ₩172,072 | ₩175,074 | ₩168,615 | ₩174,484 | +1.40% | 8.4만 |
|---|
| 2026.08.26 | ₩171,951 | ₩174,457 | ₩170,987 | ₩174,015 | +1.20% | 11.9만 |
|---|
| 2026.08.25 | ₩174,283 | ₩174,337 | ₩170,946 | ₩170,946 | -1.91% | 5.3만 |
|---|
| 2026.08.24 | ₩174,283 | ₩177,258 | ₩173,238 | ₩173,573 | -0.41% | 8.3만 |
|---|
| 2026.08.21 | ₩174,457 | ₩176,065 | ₩172,836 | ₩174,873 | +0.24% | 13.8만 |
|---|
| 2026.08.20 | ₩172,005 | ₩174,109 | ₩171,496 | ₩172,273 | +0.16% | 8.3만 |
|---|
| 2026.08.19 | ₩182,323 | ₩184,440 | ₩173,050 | ₩173,265 | -4.97% | 13.6만 |
|---|
| 2026.08.18 | ₩179,295 | ₩181,935 | ₩179,295 | ₩180,930 | +0.91% | 9.1만 |
|---|
| 2026.08.17 | ₩179,951 | ₩181,707 | ₩178,759 | ₩179,576 | -0.21% | 9.3만 |
|---|
| 2026.08.14 | ₩183,288 | ₩184,226 | ₩179,335 | ₩180,795 | -1.36% | 7.5만 |
|---|
| 2026.08.13 | ₩181,573 | ₩183,141 | ₩180,997 | ₩182,444 | +0.48% | 7.5만 |
|---|
| 2026.08.12 | ₩181,787 | ₩183,060 | ₩179,697 | ₩179,978 | -1.00% | 8.9만 |
|---|
| 2026.08.11 | ₩180,099 | ₩182,176 | ₩178,075 | ₩180,420 | +0.18% | 10.8만 |
|---|
| 2026.08.10 | ₩177,794 | ₩180,434 | ₩176,588 | ₩179,321 | +0.86% | 16만 |
|---|
| 2026.08.07 | ₩178,330 | ₩179,750 | ₩176,012 | ₩178,812 | +0.27% | 9.8만 |
|---|
| 2026.08.06 | ₩178,933 | ₩181,291 | ₩177,821 | ₩178,986 | +0.03% | 12.3만 |
|---|
| 2026.08.05 | ₩181,291 | ₩181,680 | ₩178,745 | ₩179,053 | -1.23% | 8.4만 |
|---|
| 2026.08.04 | ₩179,040 | ₩182,149 | ₩177,821 | ₩181,332 | +1.28% | 8.3만 |
|---|
| 2026.08.03 | ₩170,116 | ₩178,169 | ₩165,492 | ₩177,405 | +4.29% | 12.3만 |
|---|
| 2026.07.31 | ₩165,479 | ₩167,301 | ₩162,598 | ₩166,390 | +0.55% | 11.3만 |
|---|
| 2026.07.30 | ₩163,710 | ₩168,226 | ₩163,710 | ₩164,688 | +0.60% | 9.1만 |
|---|
| 2026.07.29 | ₩169,727 | ₩171,188 | ₩161,888 | ₩162,384 | -4.33% | 18.6만 |
|---|
| 2026.07.28 | ₩178,397 | ₩183,918 | ₩167,007 | ₩169,459 | -5.01% | 23.7만 |
|---|
| 2026.07.27 | ₩178,209 | ₩187,603 | ₩176,950 | ₩178,370 | +0.09% | 21.4만 |
|---|
| 2026.07.24 | ₩172,621 | ₩175,945 | ₩169,580 | ₩173,184 | +0.33% | 9.3만 |
|---|
| 2026.07.23 | ₩169,754 | ₩171,804 | ₩168,106 | ₩171,281 | +0.90% | 7.6만 |
|---|
| 2026.07.22 | ₩175,878 | ₩176,883 | ₩170,209 | ₩172,340 | -2.01% | 11.3만 |
|---|
| 2026.07.21 | ₩175,824 | ₩177,472 | ₩173,372 | ₩176,601 | +0.44% | 13.7만 |
|---|
| 2026.07.20 | ₩177,727 | ₩180,367 | ₩173,935 | ₩175,060 | -1.50% | 14.1만 |
|---|
| 2026.07.17 | ₩180,407 | ₩181,104 | ₩169,941 | ₩177,526 | -1.60% | 14.7만 |
|---|
| 2026.07.16 | ₩177,231 | ₩183,328 | ₩175,677 | ₩182,658 | +3.06% | 13.6만 |
|---|
| 2026.07.15 | ₩173,921 | ₩179,187 | ₩173,921 | ₩176,682 | +1.59% | 7.1만 |
|---|
| 2026.07.14 | ₩175,087 | ₩178,223 | ₩173,412 | ₩173,747 | -0.77% | 9.6만 |
|---|
| 2026.07.13 | ₩176,280 | ₩177,754 | ₩173,760 | ₩175,811 | -0.27% | 10.8만 |
|---|
| 2026.07.10 | ₩175,516 | ₩177,352 | ₩174,216 | ₩176,735 | +0.69% | 11.9만 |
|---|
| 2026.07.09 | ₩173,600 | ₩176,186 | ₩171,777 | ₩175,114 | +0.87% | 11.7만 |
|---|
| 2026.07.08 | ₩175,878 | ₩176,065 | ₩171,308 | ₩171,523 | -2.48% | 11.8만 |
|---|
| 2026.07.07 | ₩181,868 | ₩182,109 | ₩177,780 | ₩177,780 | -2.25% | 14.4만 |
|---|
| 2026.07.06 | ₩180,206 | ₩182,886 | ₩177,526 | ₩182,122 | +1.06% | 13.9만 |
|---|
| 2026.07.02 | ₩184,601 | ₩185,660 | ₩177,767 | ₩180,206 | -2.38% | 12.3만 |
|---|
| 2026.07.01 | ₩177,593 | ₩184,373 | ₩177,352 | ₩184,266 | +3.76% | 18.5만 |
|---|
| 2026.06.30 | ₩177,325 | ₩178,611 | ₩175,342 | ₩177,593 | +0.15% | 13만 |
|---|
| 2026.06.29 | ₩177,378 | ₩178,558 | ₩174,832 | ₩178,303 | +0.52% | 10.5만 |
|---|
| 2026.06.26 | ₩175,409 | ₩179,764 | ₩172,045 | ₩177,928 | +1.44% | 29.6만 |
|---|
| 2026.06.25 | ₩172,943 | ₩176,186 | ₩171,228 | ₩174,538 | +0.92% | 15.9만 |
|---|
| 2026.06.24 | ₩171,523 | ₩173,412 | ₩170,397 | ₩172,166 | +0.37% | 10.7만 |
|---|
| 2026.06.23 | ₩171,724 | ₩173,533 | ₩171,161 | ₩171,509 | -0.12% | 19.2만 |
|---|
| 2026.06.22 | ₩169,218 | ₩172,863 | ₩166,658 | ₩171,536 | +1.37% | 13.4만 |
|---|
| 2026.06.18 | ₩169,312 | ₩172,528 | ₩166,658 | ₩169,499 | +0.11% | 19만 |
|---|
| 2026.06.17 | ₩170,839 | ₩173,908 | ₩165,519 | ₩167,047 | -2.22% | 19.3만 |
|---|
| 2026.06.16 | ₩170,183 | ₩173,894 | ₩169,432 | ₩171,402 | +0.72% | 14.2만 |
|---|
| 2026.06.15 | ₩176,762 | ₩190,698 | ₩168,400 | ₩169,030 | -4.37% | 16.3만 |
|---|
| 2026.06.12 | ₩173,291 | ₩175,382 | ₩164,461 | ₩174,095 | +0.46% | 12.9만 |
|---|
| 2026.06.11 | ₩170,384 | ₩173,157 | ₩167,610 | ₩172,447 | +1.21% | 14.9만 |
|---|
| 2026.06.10 | ₩166,806 | ₩173,452 | ₩161,580 | ₩169,915 | +1.86% | 14.7만 |
|---|
| 2026.06.09 | ₩162,504 | ₩167,033 | ₩162,504 | ₩166,591 | +2.52% | 17.6만 |
|---|
| 2026.06.08 | ₩161,044 | ₩163,214 | ₩157,426 | ₩161,432 | +0.24% | 19.6만 |
|---|
| 2026.06.05 | ₩161,901 | ₩163,067 | ₩159,583 | ₩159,851 | -1.27% | 14.7만 |
|---|
| 2026.06.04 | ₩159,864 | ₩163,884 | ₩159,690 | ₩161,982 | +1.32% | 11.4만 |
|---|
| 2026.06.03 | ₩161,044 | ₩161,191 | ₩153,432 | ₩158,122 | -1.81% | 16.6만 |
|---|
| 2026.06.02 | ₩161,968 | ₩165,358 | ₩159,918 | ₩162,437 | +0.29% | 10만 |
|---|
| 2026.06.01 | ₩167,248 | ₩167,275 | ₩160,012 | ₩163,027 | -2.52% | 26.6만 |
|---|
| 2026.05.29 | ₩165,948 | ₩169,968 | ₩165,908 | ₩168,494 | +1.53% | 13.3만 |
|---|
| 2026.05.28 | ₩166,993 | ₩167,704 | ₩162,719 | ₩166,229 | -0.46% | 16.9만 |
|---|
| 2026.05.27 | ₩169,700 | ₩172,032 | ₩166,832 | ₩167,476 | -1.31% | 23.4만 |
|---|
| 2026.05.26 | ₩167,221 | ₩170,853 | ₩167,221 | ₩169,700 | +1.48% | 14만 |
|---|
| 2026.05.22 | ₩166,591 | ₩168,575 | ₩164,997 | ₩165,492 | -0.66% | 10.7만 |
|---|
| 2026.05.21 | ₩163,013 | ₩166,685 | ₩160,508 | ₩166,524 | +2.15% | 20만 |
|---|
| 2026.05.20 | ₩158,685 | ₩163,415 | ₩155,952 | ₩163,415 | +2.98% | 27만 |
|---|
| 2026.05.19 | ₩158,431 | ₩158,632 | ₩156,447 | ₩157,546 | -0.56% | 10.1만 |
|---|
| 2026.05.18 | ₩155,603 | ₩159,838 | ₩155,603 | ₩158,431 | +1.82% | 8.8만 |
|---|
| 2026.05.15 | ₩158,283 | ₩164,152 | ₩152,896 | ₩154,344 | -2.49% | 10.8만 |
|---|
| 2026.05.14 | ₩158,940 | ₩162,544 | ₩158,404 | ₩158,551 | -0.24% | 8.7만 |
|---|
| 2026.05.13 | ₩162,062 | ₩162,920 | ₩157,573 | ₩158,940 | -1.93% | 9.1만 |
|---|
| 2026.05.12 | ₩165,265 | ₩165,881 | ₩160,561 | ₩163,134 | -1.29% | 7.8만 |
|---|
| 2026.05.11 | ₩167,033 | ₩167,033 | ₩164,166 | ₩165,278 | -1.05% | 9.4만 |
|---|
| 2026.05.08 | ₩169,392 | ₩169,499 | ₩165,144 | ₩167,033 | -1.39% | 8.6만 |
|---|
| 2026.05.07 | ₩171,777 | ₩173,734 | ₩167,677 | ₩168,347 | -2.00% | 8만 |
|---|
| 2026.05.06 | ₩172,327 | ₩174,203 | ₩165,908 | ₩171,509 | -0.47% | 9.3만 |
|---|
| 2026.05.05 | ₩166,792 | ₩171,737 | ₩164,621 | ₩169,673 | +1.73% | 7.7만 |
|---|
| 2026.05.04 | ₩166,752 | ₩169,486 | ₩164,997 | ₩165,184 | -0.94% | 7.7만 |
|---|
| 2026.05.01 | ₩166,363 | ₩169,097 | ₩163,951 | ₩167,636 | +0.77% | 5.3만 |
|---|
| 2026.04.30 | ₩165,251 | ₩168,132 | ₩164,849 | ₩166,631 | +0.84% | 11.9만 |
|---|
| 2026.04.29 | ₩174,605 | ₩178,290 | ₩164,474 | ₩166,162 | -4.83% | 24.5만 |
|---|
| 2026.04.28 | ₩172,219 | ₩181,734 | ₩171,094 | ₩173,131 | +0.53% | 26.9만 |
|---|
| 2026.04.27 | ₩160,494 | ₩167,811 | ₩160,494 | ₩165,586 | +3.17% | 13.5만 |
|---|
| 2026.04.24 | ₩162,812 | ₩163,214 | ₩159,985 | ₩160,494 | -1.42% | 12.9만 |
|---|
| 2026.04.23 | ₩162,692 | ₩164,822 | ₩159,864 | ₩163,469 | +0.48% | 7.9만 |
|---|
| 2026.04.22 | ₩164,380 | ₩165,466 | ₩161,888 | ₩162,424 | -1.19% | 7만 |
|---|
| 2026.04.21 | ₩167,033 | ₩167,047 | ₩162,960 | ₩163,965 | -1.84% | 8.2만 |
|---|
| 2026.04.20 | ₩166,095 | ₩167,636 | ₩163,858 | ₩166,792 | +0.42% | 5.4만 |
|---|
| 2026.04.17 | ₩163,992 | ₩170,183 | ₩163,040 | ₩166,363 | +1.45% | 9.9만 |
|---|
| 2026.04.16 | ₩164,688 | ₩166,591 | ₩157,962 | ₩162,089 | -1.58% | 7.1만 |
|---|
| 2026.04.15 | ₩164,782 | ₩167,020 | ₩162,652 | ₩165,278 | +0.30% | 9.9만 |
|---|
| 2026.04.14 | ₩165,492 | ₩165,492 | ₩161,807 | ₩165,023 | -0.28% | 10.7만 |
|---|
| 2026.04.13 | ₩164,997 | ₩166,832 | ₩162,705 | ₩165,559 | +0.34% | 10.3만 |
|---|
| 2026.04.10 | ₩166,698 | ₩167,409 | ₩163,884 | ₩166,028 | -0.40% | 11.2만 |
|---|
| 2026.04.09 | ₩161,325 | ₩167,623 | ₩160,923 | ₩166,859 | +3.43% | 20.3만 |
|---|
| 2026.04.08 | ₩162,410 | ₩165,372 | ₩160,762 | ₩161,553 | -0.53% | 12.3만 |
|---|
| 2026.04.07 | ₩156,407 | ₩158,725 | ₩155,014 | ₩158,163 | +1.12% | 9.4만 |
|---|
| 2026.04.06 | ₩154,786 | ₩157,466 | ₩153,137 | ₩156,541 | +1.13% | 9만 |
|---|
| 2026.04.02 | ₩152,333 | ₩156,032 | ₩150,431 | ₩155,831 | +2.30% | 8.4만 |
|---|
| 2026.04.01 | ₩150,578 | ₩155,161 | ₩150,578 | ₩154,156 | +2.38% | 6.9만 |
|---|
| 2026.03.31 | ₩149,131 | ₩151,141 | ₩146,397 | ₩150,578 | +0.97% | 16.5만 |
|---|
| 2026.03.30 | ₩146,558 | ₩148,206 | ₩145,258 | ₩147,389 | +0.57% | 13.3만 |
|---|
| 2026.03.27 | ₩145,727 | ₩147,375 | ₩142,806 | ₩145,794 | +0.05% | 10.6만 |
|---|
| 2026.03.26 | ₩144,776 | ₩146,759 | ₩144,669 | ₩146,196 | +0.98% | 11.3만 |
|---|
| 2026.03.25 | ₩149,184 | ₩150,029 | ₩145,272 | ₩146,478 | -1.81% | 7.7만 |
|---|
| 2026.03.24 | ₩143,824 | ₩148,689 | ₩142,578 | ₩147,670 | +2.67% | 12.7만 |
|---|
| 2026.03.23 | ₩146,035 | ₩149,050 | ₩144,186 | ₩144,481 | -1.06% | 23.9만 |
|---|
| 2026.03.20 | ₩144,494 | ₩146,169 | ₩141,386 | ₩142,498 | -1.38% | 22.4만 |
|---|
| 2026.03.19 | ₩141,466 | ₩144,990 | ₩140,729 | ₩144,267 | +1.98% | 10.7만 |
|---|
| 2026.03.18 | ₩144,186 | ₩146,143 | ₩142,042 | ₩142,967 | -0.85% | 11.2만 |
|---|
| 2026.03.17 | ₩148,059 | ₩153,164 | ₩145,432 | ₩145,875 | -1.48% | 11.4만 |
|---|
| 2026.03.16 | ₩146,960 | ₩150,323 | ₩146,424 | ₩146,987 | +0.02% | 9.2만 |
|---|
| 2026.03.13 | ₩147,000 | ₩148,930 | ₩145,030 | ₩146,290 | -0.48% | 11.9만 |
|---|
| 2026.03.12 | ₩141,868 | ₩148,354 | ₩141,466 | ₩145,794 | +2.77% | 14.5만 |
|---|
| 2026.03.11 | ₩143,436 | ₩148,447 | ₩143,436 | ₩145,298 | +1.30% | 13.1만 |
|---|
| 2026.03.10 | ₩143,221 | ₩151,610 | ₩143,221 | ₩144,950 | +1.21% | 18.6만 |
|---|
| 2026.03.09 | ₩139,911 | ₩145,928 | ₩139,094 | ₩143,221 | +2.37% | 17.3만 |
|---|
| 2026.03.06 | ₩142,056 | ₩144,253 | ₩139,684 | ₩142,230 | +0.12% | 9.8만 |
|---|
| 2026.03.05 | ₩148,447 | ₩148,461 | ₩144,963 | ₩146,303 | -1.44% | 6.2만 |
|---|
| 2026.03.04 | ₩151,127 | ₩152,360 | ₩148,890 | ₩148,930 | -1.45% | 9.6만 |
|---|
| 2026.03.03 | ₩148,809 | ₩150,471 | ₩146,236 | ₩149,332 | +0.35% | 7.6만 |
|---|
| 2026.03.02 | ₩147,764 | ₩151,878 | ₩147,751 | ₩151,355 | +2.43% | 6.4만 |
|---|
| 2026.02.27 | ₩152,467 | ₩152,467 | ₩147,710 | ₩148,581 | -2.55% | 11.9만 |
|---|
| 2026.02.26 | ₩153,767 | ₩155,429 | ₩151,275 | ₩155,255 | +0.97% | 12.2만 |
|---|
| 2026.02.25 | ₩152,776 | ₩157,359 | ₩151,596 | ₩154,772 | +1.31% | 8.1만 |
|---|
| 2026.02.24 | ₩151,610 | ₩152,762 | ₩147,121 | ₩151,020 | -0.39% | 10.1만 |
|---|
| 2026.02.23 | ₩155,925 | ₩157,050 | ₩148,447 | ₩151,168 | -3.05% | 12.1만 |
|---|
| 2026.02.20 | ₩156,019 | ₩157,680 | ₩153,017 | ₩156,273 | +0.16% | 10만 |
|---|
| 2026.02.19 | ₩155,442 | ₩157,506 | ₩154,102 | ₩156,541 | +0.71% | 9.8만 |
|---|
| 2026.02.18 | ₩161,164 | ₩164,018 | ₩155,764 | ₩156,836 | -2.69% | 10만 |
|---|
| 2026.02.17 | ₩161,633 | ₩164,863 | ₩160,441 | ₩161,499 | -0.08% | 11.5만 |
|---|
| 2026.02.13 | ₩161,178 | ₩163,831 | ₩156,809 | ₩161,526 | +0.22% | 8.1만 |
|---|
| 2026.02.12 | ₩163,362 | ₩163,362 | ₩159,047 | ₩161,432 | -1.18% | 7만 |
|---|
| 2026.02.11 | ₩163,402 | ₩164,889 | ₩160,735 | ₩162,397 | -0.62% | 9.2만 |
|---|
| 2026.02.10 | ₩166,002 | ₩167,315 | ₩159,998 | ₩161,861 | -2.49% | 17.9만 |
|---|
| 2026.02.09 | ₩167,650 | ₩168,642 | ₩164,715 | ₩166,618 | -0.62% | 10.5만 |
|---|
| 2026.02.06 | ₩164,702 | ₩168,695 | ₩164,193 | ₩167,958 | +1.98% | 11.5만 |
|---|
| 2026.02.05 | ₩162,142 | ₩165,734 | ₩159,382 | ₩163,214 | +0.66% | 11.5만 |
|---|
| 2026.02.04 | ₩164,822 | ₩169,191 | ₩162,719 | ₩163,871 | -0.58% | 9.4만 |
|---|
| 2026.02.03 | ₩159,878 | ₩164,541 | ₩159,878 | ₩164,059 | +2.62% | 6.6만 |
|---|
| 2026.02.02 | ₩154,411 | ₩161,191 | ₩152,199 | ₩159,650 | +3.39% | 8.8만 |
|---|
| 2026.01.30 | ₩156,072 | ₩157,385 | ₩146,826 | ₩154,411 | -1.06% | 11.1만 |
|---|
| 2026.01.29 | ₩153,057 | ₩156,983 | ₩149,694 | ₩156,983 | +2.57% | 8.2만 |
|---|
| 2026.01.28 | ₩148,407 | ₩155,442 | ₩148,407 | ₩153,151 | +3.20% | 11.8만 |
|---|
| 2026.01.27 | ₩149,747 | ₩149,747 | ₩142,551 | ₩147,456 | -1.53% | 22만 |
|---|
| 2026.01.26 | ₩152,936 | ₩154,746 | ₩151,235 | ₩153,097 | +0.11% | 8.7만 |
|---|
| 2026.01.23 | ₩159,824 | ₩161,392 | ₩151,623 | ₩152,936 | -4.31% | 9.3만 |
|---|
| 2026.01.22 | ₩159,248 | ₩162,786 | ₩158,658 | ₩161,137 | +1.19% | 7.5만 |
|---|
| 2026.01.21 | ₩153,245 | ₩160,735 | ₩153,245 | ₩158,069 | +3.15% | 9.3만 |
|---|
| 2026.01.20 | ₩150,752 | ₩154,719 | ₩150,752 | ₩152,012 | +0.84% | 7만 |
|---|
| 2026.01.16 | ₩154,169 | ₩157,158 | ₩153,017 | ₩153,017 | -0.75% | 13.8만 |
|---|
| 2026.01.15 | ₩150,886 | ₩155,965 | ₩150,310 | ₩154,799 | +2.59% | 18.2만 |
|---|
| 2026.01.14 | ₩145,365 | ₩150,980 | ₩144,441 | ₩150,109 | +3.26% | 13.8만 |
|---|
| 2026.01.13 | ₩145,499 | ₩146,236 | ₩143,128 | ₩145,365 | -0.09% | 6.9만 |
|---|
| 2026.01.12 | ₩143,449 | ₩146,478 | ₩140,984 | ₩145,258 | +1.26% | 13.3만 |
|---|
| 2026.01.09 | ₩150,377 | ₩151,503 | ₩144,468 | ₩144,776 | -3.72% | 18.1만 |
|---|
| 2026.01.08 | ₩142,203 | ₩152,052 | ₩142,203 | ₩150,377 | +5.75% | 10.5만 |
|---|
| 2026.01.07 | ₩143,985 | ₩145,124 | ₩140,957 | ₩143,047 | -0.65% | 11만 |
|---|
| 2026.01.06 | ₩142,726 | ₩144,401 | ₩140,112 | ₩144,173 | +1.01% | 17.4만 |
|---|
| 2026.01.05 | ₩137,526 | ₩142,967 | ₩137,526 | ₩142,525 | +3.63% | 14.6만 |
|---|
| 2026.01.02 | ₩139,657 | ₩140,702 | ₩137,231 | ₩137,834 | -1.30% | 9.7만 |
|---|
| 2025.12.31 | ₩140,421 | ₩141,908 | ₩138,571 | ₩139,268 | -0.82% | 19만 |
|---|
| 2025.12.30 | ₩141,399 | ₩142,042 | ₩137,995 | ₩140,729 | -0.47% | 15.2만 |
|---|
| 2025.12.29 | ₩142,980 | ₩143,382 | ₩140,635 | ₩141,908 | -0.75% | 4.5만 |
|---|
| 2025.12.26 | ₩144,923 | ₩144,923 | ₩141,158 | ₩142,056 | -1.98% | 6만 |
|---|
| 2025.12.24 | ₩142,350 | ₩144,561 | ₩142,056 | ₩144,454 | +1.48% | 4.8만 |
|---|
| 2025.12.23 | ₩143,382 | ₩144,722 | ₩142,069 | ₩142,913 | -0.33% | 12.4만 |
|---|
| 2025.12.22 | ₩144,267 | ₩145,325 | ₩142,417 | ₩143,985 | -0.20% | 10만 |
|---|
| 2025.12.19 | ₩146,049 | ₩147,710 | ₩142,860 | ₩143,570 | -1.70% | 20.4만 |
|---|
| 2025.12.18 | ₩138,330 | ₩149,426 | ₩138,022 | ₩146,612 | +5.99% | 13.3만 |
|---|
| 2025.12.17 | ₩135,275 | ₩137,968 | ₩134,605 | ₩134,967 | -0.23% | 11만 |
|---|
| 2025.12.16 | ₩134,096 | ₩136,655 | ₩132,421 | ₩135,650 | +1.16% | 9.3만 |
|---|
| 2025.12.15 | ₩134,592 | ₩134,605 | ₩131,523 | ₩134,216 | -0.28% | 10.4만 |
|---|
| 2025.12.12 | ₩132,970 | ₩134,779 | ₩132,394 | ₩132,984 | +0.01% | 19만 |
|---|
| 2025.12.11 | ₩130,732 | ₩134,873 | ₩129,982 | ₩133,091 | +1.80% | 19만 |
|---|
| 2025.12.10 | ₩126,069 | ₩131,349 | ₩125,747 | ₩130,933 | +3.86% | 11.5만 |
|---|
| 2025.12.09 | ₩125,265 | ₩127,302 | ₩124,005 | ₩125,694 | +0.34% | 9만 |
|---|
| 2025.12.08 | ₩123,362 | ₩125,600 | ₩123,282 | ₩124,863 | +1.22% | 4.7만 |
|---|
| 2025.12.05 | ₩123,322 | ₩124,233 | ₩122,156 | ₩123,456 | +0.11% | 4.7만 |
|---|
| 2025.12.04 | ₩122,625 | ₩124,809 | ₩121,593 | ₩124,072 | +1.18% | 4.9만 |
|---|
| 2025.12.03 | ₩119,932 | ₩123,563 | ₩119,865 | ₩123,563 | +3.03% | 5.6만 |
|---|
| 2025.12.02 | ₩122,424 | ₩124,407 | ₩119,423 | ₩119,851 | -2.10% | 7만 |
|---|
| 2025.12.01 | ₩118,029 | ₩122,116 | ₩117,828 | ₩121,513 | +2.95% | 5.9만 |
|---|
| 2025.11.28 | ₩118,873 | ₩119,463 | ₩116,944 | ₩119,101 | +0.19% | 3만 |
|---|
| 2025.11.26 | ₩116,086 | ₩118,458 | ₩116,086 | ₩118,176 | +1.80% | 5.8만 |
|---|
| 2025.11.25 | ₩112,897 | ₩117,667 | ₩112,897 | ₩117,024 | +3.66% | 5.4만 |
|---|
| 2025.11.24 | ₩112,682 | ₩115,470 | ₩111,235 | ₩112,414 | -0.24% | 9.1만 |
|---|
| 2025.11.21 | ₩110,069 | ₩116,260 | ₩110,069 | ₩113,299 | +2.93% | 12.7만 |
|---|
| 2025.11.20 | ₩111,664 | ₩113,754 | ₩108,207 | ₩109,640 | -1.81% | 7.4만 |
|---|
| 2025.11.19 | ₩114,063 | ₩114,063 | ₩110,552 | ₩110,806 | -2.85% | 6만 |
|---|
| 2025.11.18 | ₩109,600 | ₩112,508 | ₩109,011 | ₩111,222 | +1.48% | 6.9만 |
|---|
| 2025.11.17 | ₩113,607 | ₩113,701 | ₩108,448 | ₩109,520 | -3.60% | 6.9만 |
|---|
| 2025.11.14 | ₩111,423 | ₩115,295 | ₩111,222 | ₩114,384 | +2.66% | 6만 |
|---|
| 2025.11.13 | ₩114,893 | ₩115,188 | ₩111,275 | ₩112,682 | -1.92% | 7.7만 |
|---|
| 2025.11.12 | ₩115,322 | ₩116,863 | ₩114,304 | ₩114,558 | -0.66% | 6만 |
|---|
| 2025.11.11 | ₩114,585 | ₩115,041 | ₩113,567 | ₩114,706 | +0.11% | 3.9만 |
|---|
| 2025.11.10 | ₩114,786 | ₩115,215 | ₩113,031 | ₩113,996 | -0.69% | 6.3만 |
|---|
| 2025.11.07 | ₩112,736 | ₩114,371 | ₩110,940 | ₩114,237 | +1.33% | 4만 |
|---|
| 2025.11.06 | ₩115,617 | ₩115,617 | ₩112,495 | ₩112,696 | -2.53% | 3.9만 |
|---|
| 2025.11.05 | ₩113,928 | ₩117,024 | ₩113,915 | ₩115,697 | +1.55% | 4.9만 |
|---|
| 2025.11.04 | ₩116,595 | ₩117,051 | ₩113,915 | ₩114,170 | -2.08% | 6만 |
|---|
| 2025.11.03 | ₩114,746 | ₩118,565 | ₩114,317 | ₩117,547 | +2.44% | 7.7만 |
|---|
| 2025.10.31 | ₩114,746 | ₩118,605 | ₩114,572 | ₩115,617 | +0.76% | 5.9만 |
|---|
| 2025.10.30 | ₩120,655 | ₩122,263 | ₩115,295 | ₩115,309 | -4.43% | 8.8만 |
|---|
| 2025.10.29 | ₩126,819 | ₩129,821 | ₩120,106 | ₩121,754 | -3.99% | 10.3만 |
|---|
| 2025.10.28 | ₩128,347 | ₩131,054 | ₩127,034 | ₩130,491 | +1.67% | 3.9만 |
|---|
| 2025.10.27 | ₩130,558 | ₩130,558 | ₩128,347 | ₩128,454 | -1.61% | 3만 |
|---|
| 2025.10.24 | ₩127,302 | ₩130,880 | ₩127,302 | ₩130,397 | +2.43% | 3.7만 |
|---|
| 2025.10.23 | ₩126,216 | ₩127,811 | ₩125,801 | ₩126,082 | -0.11% | 2.6만 |
|---|
| 2025.10.22 | ₩127,288 | ₩128,615 | ₩126,766 | ₩127,195 | -0.07% | 3.9만 |
|---|
| 2025.10.21 | ₩125,520 | ₩126,913 | ₩125,386 | ₩125,948 | +0.34% | 5.7만 |
|---|
| 2025.10.20 | ₩122,612 | ₩127,811 | ₩122,170 | ₩126,176 | +2.91% | 6.7만 |
|---|
| 2025.10.17 | ₩121,620 | ₩122,612 | ₩121,111 | ₩121,325 | -0.24% | 5.3만 |
|---|
| 2025.10.16 | ₩124,756 | ₩124,756 | ₩119,141 | ₩120,347 | -3.53% | 10.5만 |
|---|
| 2025.10.15 | ₩129,272 | ₩130,196 | ₩125,064 | ₩125,479 | -2.93% | 5.5만 |
|---|
| 2025.10.14 | ₩121,647 | ₩129,111 | ₩121,647 | ₩128,629 | +5.74% | 9.1만 |
|---|
| 2025.10.13 | ₩124,957 | ₩125,640 | ₩123,268 | ₩124,046 | -0.73% | 7.5만 |
|---|
| 2025.10.10 | ₩126,377 | ₩128,588 | ₩122,491 | ₩122,518 | -3.05% | 7.6만 |
|---|