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 | ₩168,495 | ₩169,523 | ₩168,067 | ₩168,308 | -0.11% | 6만 |
| 2026.10.08 | ₩168,281 | ₩169,830 | ₩165,008 | ₩169,162 | +0.52% | 9.5만 |
| 2026.10.07 | ₩165,676 | ₩169,563 | ₩164,140 | ₩168,682 | +1.81% | 11.7만 |
| 2026.10.06 | ₩169,042 | ₩170,111 | ₩167,306 | ₩167,412 | -0.96% | 7.2만 |
| 2026.10.05 | ₩169,897 | ₩170,191 | ₩167,426 | ₩168,094 | -1.06% | 7.6만 |
| 2026.10.02 | ₩168,815 | ₩172,128 | ₩167,453 | ₩169,470 | +0.39% | 13.1만 |
| 2026.10.01 | ₩164,006 | ₩166,998 | ₩160,640 | ₩166,584 | +1.57% | 9.5만 |
| 2026.09.30 | ₩165,890 | ₩166,718 | ₩163,979 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩165,195 |
| -0.42% |
| 12만 |
| 2026.09.29 | ₩168,882 | ₩169,790 | ₩163,231 | ₩166,077 | -1.66% | 8.9만 |
|---|
| 2026.09.28 | ₩172,903 | ₩172,916 | ₩168,334 | ₩168,668 | -2.45% | 13.3만 |
|---|
| 2026.09.25 | ₩174,092 | ₩176,710 | ₩173,504 | ₩173,985 | -0.06% | 12.6만 |
|---|
| 2026.09.24 | ₩172,823 | ₩174,586 | ₩169,657 | ₩173,357 | +0.31% | 11.4만 |
|---|
| 2026.09.23 | ₩174,813 | ₩176,510 | ₩172,222 | ₩172,342 | -1.41% | 13.3만 |
|---|
| 2026.09.22 | ₩178,420 | ₩181,453 | ₩175,588 | ₩176,149 | -1.27% | 14.6만 |
|---|
| 2026.09.21 | ₩178,727 | ₩179,329 | ₩176,724 | ₩177,004 | -0.96% | 8.3만 |
|---|
| 2026.09.18 | ₩175,281 | ₩178,834 | ₩169,456 | ₩178,260 | +1.70% | 19.2만 |
|---|
| 2026.09.17 | ₩180,638 | ₩183,042 | ₩176,016 | ₩176,269 | -2.42% | 11.7만 |
|---|
| 2026.09.16 | ₩178,848 | ₩180,464 | ₩172,809 | ₩177,058 | -1.00% | 15.7만 |
|---|
| 2026.09.15 | ₩177,017 | ₩179,983 | ₩176,643 | ₩178,460 | +0.82% | 11.4만 |
|---|
| 2026.09.14 | ₩176,496 | ₩179,475 | ₩175,281 | ₩176,643 | +0.08% | 12.7만 |
|---|
| 2026.09.11 | ₩177,939 | ₩180,117 | ₩175,802 | ₩177,191 | -0.42% | 11.9만 |
|---|
| 2026.09.10 | ₩171,794 | ₩175,628 | ₩170,525 | ₩175,294 | +2.04% | 8.6만 |
|---|
| 2026.09.09 | ₩171,848 | ₩174,038 | ₩170,672 | ₩172,302 | +0.26% | 9.6만 |
|---|
| 2026.09.08 | ₩177,164 | ₩177,632 | ₩173,304 | ₩173,531 | -2.05% | 12.2만 |
|---|
| 2026.09.04 | ₩174,212 | ₩177,819 | ₩174,212 | ₩177,485 | +1.88% | 7.3만 |
|---|
| 2026.09.03 | ₩174,185 | ₩176,550 | ₩172,275 | ₩175,975 | +1.03% | 9.5만 |
|---|
| 2026.09.02 | ₩168,040 | ₩173,384 | ₩167,132 | ₩173,063 | +2.99% | 8.6만 |
|---|
| 2026.09.01 | ₩168,521 | ₩170,031 | ₩165,676 | ₩166,517 | -1.19% | 8.3만 |
|---|
| 2026.08.31 | ₩170,993 | ₩172,208 | ₩168,067 | ₩168,521 | -1.45% | 11.7만 |
|---|
| 2026.08.28 | ₩173,678 | ₩176,096 | ₩172,195 | ₩172,636 | -0.60% | 13.4만 |
|---|
| 2026.08.27 | ₩171,540 | ₩174,533 | ₩168,094 | ₩173,945 | +1.40% | 8.4만 |
|---|
| 2026.08.26 | ₩171,420 | ₩173,918 | ₩170,458 | ₩173,477 | +1.20% | 11.9만 |
|---|
| 2026.08.25 | ₩173,745 | ₩173,798 | ₩170,418 | ₩170,418 | -1.91% | 5.3만 |
|---|
| 2026.08.24 | ₩173,745 | ₩176,710 | ₩172,703 | ₩173,037 | -0.41% | 8.3만 |
|---|
| 2026.08.21 | ₩173,918 | ₩175,521 | ₩172,302 | ₩174,332 | +0.24% | 13.8만 |
|---|
| 2026.08.20 | ₩171,474 | ₩173,571 | ₩170,966 | ₩171,741 | +0.16% | 8.3만 |
|---|
| 2026.08.19 | ₩181,760 | ₩183,871 | ₩172,516 | ₩172,729 | -4.97% | 13.6만 |
|---|
| 2026.08.18 | ₩178,741 | ₩181,372 | ₩178,741 | ₩180,371 | +0.91% | 9.1만 |
|---|
| 2026.08.17 | ₩179,395 | ₩181,145 | ₩178,206 | ₩179,021 | -0.21% | 9.3만 |
|---|
| 2026.08.14 | ₩182,722 | ₩183,657 | ₩178,781 | ₩180,237 | -1.36% | 7.5만 |
|---|
| 2026.08.13 | ₩181,012 | ₩182,575 | ₩180,437 | ₩181,880 | +0.48% | 7.5만 |
|---|
| 2026.08.12 | ₩181,225 | ₩182,495 | ₩179,142 | ₩179,422 | -1.00% | 8.9만 |
|---|
| 2026.08.11 | ₩179,542 | ₩181,613 | ₩177,525 | ₩179,863 | +0.18% | 10.8만 |
|---|
| 2026.08.10 | ₩177,245 | ₩179,876 | ₩176,042 | ₩178,767 | +0.86% | 16만 |
|---|
| 2026.08.07 | ₩177,779 | ₩179,195 | ₩175,468 | ₩178,260 | +0.27% | 9.8만 |
|---|
| 2026.08.06 | ₩178,380 | ₩180,731 | ₩177,271 | ₩178,434 | +0.03% | 12.3만 |
|---|
| 2026.08.05 | ₩180,731 | ₩181,119 | ₩178,193 | ₩178,500 | -1.23% | 8.4만 |
|---|
| 2026.08.04 | ₩178,487 | ₩181,586 | ₩177,271 | ₩180,771 | +1.28% | 8.3만 |
|---|
| 2026.08.03 | ₩169,590 | ₩177,619 | ₩164,981 | ₩176,857 | +4.29% | 12.3만 |
|---|
| 2026.07.31 | ₩164,968 | ₩166,785 | ₩162,096 | ₩165,876 | +0.55% | 11.3만 |
|---|
| 2026.07.30 | ₩163,204 | ₩167,706 | ₩163,204 | ₩164,180 | +0.60% | 9.1만 |
|---|
| 2026.07.29 | ₩169,203 | ₩170,659 | ₩161,388 | ₩161,882 | -4.33% | 18.6만 |
|---|
| 2026.07.28 | ₩177,846 | ₩183,350 | ₩166,491 | ₩168,935 | -5.01% | 23.7만 |
|---|
| 2026.07.27 | ₩177,659 | ₩187,023 | ₩176,403 | ₩177,819 | +0.09% | 21.4만 |
|---|
| 2026.07.24 | ₩172,088 | ₩175,401 | ₩169,056 | ₩172,649 | +0.33% | 9.3만 |
|---|
| 2026.07.23 | ₩169,229 | ₩171,273 | ₩167,586 | ₩170,752 | +0.90% | 7.6만 |
|---|
| 2026.07.22 | ₩175,334 | ₩176,336 | ₩169,683 | ₩171,808 | -2.01% | 11.3만 |
|---|
| 2026.07.21 | ₩175,281 | ₩176,924 | ₩172,836 | ₩176,056 | +0.44% | 13.7만 |
|---|
| 2026.07.20 | ₩177,178 | ₩179,809 | ₩173,397 | ₩174,519 | -1.50% | 14.1만 |
|---|
| 2026.07.17 | ₩179,850 | ₩180,544 | ₩169,416 | ₩176,977 | -1.60% | 14.7만 |
|---|
| 2026.07.16 | ₩176,683 | ₩182,762 | ₩175,134 | ₩182,094 | +3.06% | 13.6만 |
|---|
| 2026.07.15 | ₩173,384 | ₩178,634 | ₩173,384 | ₩176,136 | +1.59% | 7.1만 |
|---|
| 2026.07.14 | ₩174,546 | ₩177,672 | ₩172,876 | ₩173,210 | -0.77% | 9.6만 |
|---|
| 2026.07.13 | ₩175,735 | ₩177,204 | ₩173,224 | ₩175,267 | -0.27% | 10.8만 |
|---|
| 2026.07.10 | ₩174,974 | ₩176,804 | ₩173,678 | ₩176,189 | +0.69% | 11.9만 |
|---|
| 2026.07.09 | ₩173,063 | ₩175,641 | ₩171,246 | ₩174,573 | +0.87% | 11.7만 |
|---|
| 2026.07.08 | ₩175,334 | ₩175,521 | ₩170,779 | ₩170,993 | -2.48% | 11.8만 |
|---|
| 2026.07.07 | ₩181,306 | ₩181,546 | ₩177,231 | ₩177,231 | -2.25% | 14.4만 |
|---|
| 2026.07.06 | ₩179,649 | ₩182,321 | ₩176,977 | ₩181,559 | +1.06% | 13.9만 |
|---|
| 2026.07.02 | ₩184,031 | ₩185,086 | ₩177,218 | ₩179,649 | -2.38% | 12.3만 |
|---|
| 2026.07.01 | ₩177,044 | ₩183,804 | ₩176,804 | ₩183,697 | +3.76% | 18.5만 |
|---|
| 2026.06.30 | ₩176,777 | ₩178,059 | ₩174,800 | ₩177,044 | +0.15% | 13만 |
|---|
| 2026.06.29 | ₩176,830 | ₩178,006 | ₩174,292 | ₩177,752 | +0.52% | 10.5만 |
|---|
| 2026.06.26 | ₩174,867 | ₩179,208 | ₩171,514 | ₩177,378 | +1.44% | 29.6만 |
|---|
| 2026.06.25 | ₩172,409 | ₩175,641 | ₩170,699 | ₩173,998 | +0.92% | 15.9만 |
|---|
| 2026.06.24 | ₩170,993 | ₩172,876 | ₩169,871 | ₩171,634 | +0.37% | 10.7만 |
|---|
| 2026.06.23 | ₩171,193 | ₩172,996 | ₩170,632 | ₩170,979 | -0.12% | 19.2만 |
|---|
| 2026.06.22 | ₩168,695 | ₩172,329 | ₩166,143 | ₩171,006 | +1.37% | 13.4만 |
|---|
| 2026.06.18 | ₩168,788 | ₩171,995 | ₩166,143 | ₩168,975 | +0.11% | 19만 |
|---|
| 2026.06.17 | ₩170,311 | ₩173,371 | ₩165,008 | ₩166,531 | -2.22% | 19.3만 |
|---|
| 2026.06.16 | ₩169,657 | ₩173,357 | ₩168,909 | ₩170,872 | +0.72% | 14.2만 |
|---|
| 2026.06.15 | ₩176,216 | ₩190,109 | ₩167,880 | ₩168,508 | -4.37% | 16.3만 |
|---|
| 2026.06.12 | ₩172,756 | ₩174,840 | ₩163,953 | ₩173,558 | +0.46% | 12.9만 |
|---|
| 2026.06.11 | ₩169,857 | ₩172,622 | ₩167,092 | ₩171,914 | +1.21% | 14.9만 |
|---|
| 2026.06.10 | ₩166,290 | ₩172,916 | ₩161,080 | ₩169,390 | +1.86% | 14.7만 |
|---|
| 2026.06.09 | ₩162,002 | ₩166,517 | ₩162,002 | ₩166,077 | +2.52% | 17.6만 |
|---|
| 2026.06.08 | ₩160,546 | ₩162,710 | ₩156,939 | ₩160,933 | +0.24% | 19.6만 |
|---|
| 2026.06.05 | ₩161,401 | ₩162,563 | ₩159,090 | ₩159,357 | -1.27% | 14.7만 |
|---|
| 2026.06.04 | ₩159,370 | ₩163,378 | ₩159,197 | ₩161,481 | +1.32% | 11.4만 |
|---|
| 2026.06.03 | ₩160,546 | ₩160,693 | ₩152,958 | ₩157,634 | -1.81% | 16.6만 |
|---|
| 2026.06.02 | ₩161,468 | ₩164,848 | ₩159,424 | ₩161,935 | +0.29% | 10만 |
|---|
| 2026.06.01 | ₩166,731 | ₩166,758 | ₩159,517 | ₩162,523 | -2.52% | 26.6만 |
|---|
| 2026.05.29 | ₩165,435 | ₩169,443 | ₩165,395 | ₩167,974 | +1.53% | 13.3만 |
|---|
| 2026.05.28 | ₩166,477 | ₩167,185 | ₩162,216 | ₩165,716 | -0.46% | 16.9만 |
|---|
| 2026.05.27 | ₩169,176 | ₩171,500 | ₩166,317 | ₩166,958 | -1.31% | 23.4만 |
|---|
| 2026.05.26 | ₩166,704 | ₩170,325 | ₩166,704 | ₩169,176 | +1.48% | 14만 |
|---|
| 2026.05.22 | ₩166,077 | ₩168,054 | ₩164,487 | ₩164,981 | -0.66% | 10.7만 |
|---|
| 2026.05.21 | ₩162,510 | ₩166,170 | ₩160,012 | ₩166,010 | +2.15% | 20만 |
|---|
| 2026.05.20 | ₩158,195 | ₩162,911 | ₩155,470 | ₩162,911 | +2.98% | 27만 |
|---|
| 2026.05.19 | ₩157,941 | ₩158,141 | ₩155,964 | ₩157,059 | -0.56% | 10.1만 |
|---|
| 2026.05.18 | ₩155,122 | ₩159,344 | ₩155,122 | ₩157,941 | +1.82% | 8.8만 |
|---|
| 2026.05.15 | ₩157,794 | ₩163,645 | ₩152,424 | ₩153,867 | -2.49% | 10.8만 |
|---|
| 2026.05.14 | ₩158,449 | ₩162,042 | ₩157,914 | ₩158,061 | -0.24% | 8.7만 |
|---|
| 2026.05.13 | ₩161,561 | ₩162,416 | ₩157,086 | ₩158,449 | -1.93% | 9.1만 |
|---|
| 2026.05.12 | ₩164,754 | ₩165,369 | ₩160,065 | ₩162,630 | -1.29% | 7.8만 |
|---|
| 2026.05.11 | ₩166,517 | ₩166,517 | ₩163,659 | ₩164,767 | -1.05% | 9.4만 |
|---|
| 2026.05.08 | ₩168,869 | ₩168,975 | ₩164,634 | ₩166,517 | -1.39% | 8.6만 |
|---|
| 2026.05.07 | ₩171,246 | ₩173,197 | ₩167,159 | ₩167,827 | -2.00% | 8만 |
|---|
| 2026.05.06 | ₩171,794 | ₩173,664 | ₩165,395 | ₩170,979 | -0.47% | 9.3만 |
|---|
| 2026.05.05 | ₩166,277 | ₩171,206 | ₩164,113 | ₩169,149 | +1.73% | 7.7만 |
|---|
| 2026.05.04 | ₩166,237 | ₩168,962 | ₩164,487 | ₩164,674 | -0.94% | 7.7만 |
|---|
| 2026.05.01 | ₩165,850 | ₩168,575 | ₩163,445 | ₩167,119 | +0.77% | 5.3만 |
|---|
| 2026.04.30 | ₩164,741 | ₩167,613 | ₩164,340 | ₩166,117 | +0.84% | 11.9만 |
|---|
| 2026.04.29 | ₩174,065 | ₩177,739 | ₩163,966 | ₩165,649 | -4.83% | 24.5만 |
|---|
| 2026.04.28 | ₩171,687 | ₩181,172 | ₩170,565 | ₩172,596 | +0.53% | 26.9만 |
|---|
| 2026.04.27 | ₩159,998 | ₩167,292 | ₩159,998 | ₩165,075 | +3.17% | 13.5만 |
|---|
| 2026.04.24 | ₩162,309 | ₩162,710 | ₩159,491 | ₩159,998 | -1.42% | 12.9만 |
|---|
| 2026.04.23 | ₩162,189 | ₩164,313 | ₩159,370 | ₩162,964 | +0.48% | 7.9만 |
|---|
| 2026.04.22 | ₩163,872 | ₩164,954 | ₩161,388 | ₩161,922 | -1.19% | 7만 |
|---|
| 2026.04.21 | ₩166,517 | ₩166,531 | ₩162,456 | ₩163,458 | -1.84% | 8.2만 |
|---|
| 2026.04.20 | ₩165,582 | ₩167,119 | ₩163,351 | ₩166,277 | +0.42% | 5.4만 |
|---|
| 2026.04.17 | ₩163,485 | ₩169,657 | ₩162,537 | ₩165,850 | +1.45% | 9.9만 |
|---|
| 2026.04.16 | ₩164,180 | ₩166,077 | ₩157,474 | ₩161,588 | -1.58% | 7.1만 |
|---|
| 2026.04.15 | ₩164,273 | ₩166,504 | ₩162,149 | ₩164,767 | +0.30% | 9.9만 |
|---|
| 2026.04.14 | ₩164,981 | ₩164,981 | ₩161,308 | ₩164,514 | -0.28% | 10.7만 |
|---|
| 2026.04.13 | ₩164,487 | ₩166,317 | ₩162,203 | ₩165,048 | +0.34% | 10.3만 |
|---|
| 2026.04.10 | ₩166,183 | ₩166,891 | ₩163,378 | ₩165,516 | -0.40% | 11.2만 |
|---|
| 2026.04.09 | ₩160,827 | ₩167,105 | ₩160,426 | ₩166,344 | +3.43% | 20.3만 |
|---|
| 2026.04.08 | ₩161,909 | ₩164,861 | ₩160,266 | ₩161,054 | -0.53% | 12.3만 |
|---|
| 2026.04.07 | ₩155,924 | ₩158,235 | ₩154,535 | ₩157,674 | +1.12% | 9.4만 |
|---|
| 2026.04.06 | ₩154,308 | ₩156,979 | ₩152,664 | ₩156,058 | +1.13% | 9만 |
|---|
| 2026.04.02 | ₩151,863 | ₩155,550 | ₩149,966 | ₩155,349 | +2.30% | 8.4만 |
|---|
| 2026.04.01 | ₩150,113 | ₩154,682 | ₩150,113 | ₩153,680 | +2.38% | 6.9만 |
|---|
| 2026.03.31 | ₩148,670 | ₩150,674 | ₩145,945 | ₩150,113 | +0.97% | 16.5만 |
|---|
| 2026.03.30 | ₩146,105 | ₩147,748 | ₩144,809 | ₩146,933 | +0.57% | 13.3만 |
|---|
| 2026.03.27 | ₩145,277 | ₩146,920 | ₩142,365 | ₩145,344 | +0.05% | 10.6만 |
|---|
| 2026.03.26 | ₩144,328 | ₩146,306 | ₩144,222 | ₩145,745 | +0.98% | 11.3만 |
|---|
| 2026.03.25 | ₩148,724 | ₩149,565 | ₩144,823 | ₩146,025 | -1.81% | 7.7만 |
|---|
| 2026.03.24 | ₩143,380 | ₩148,229 | ₩142,138 | ₩147,214 | +2.67% | 12.7만 |
|---|
| 2026.03.23 | ₩145,584 | ₩148,590 | ₩143,741 | ₩144,035 | -1.06% | 23.9만 |
|---|
| 2026.03.20 | ₩144,048 | ₩145,718 | ₩140,949 | ₩142,057 | -1.38% | 22.4만 |
|---|
| 2026.03.19 | ₩141,029 | ₩144,542 | ₩140,294 | ₩143,821 | +1.98% | 10.7만 |
|---|
| 2026.03.18 | ₩143,741 | ₩145,691 | ₩141,603 | ₩142,525 | -0.85% | 11.2만 |
|---|
| 2026.03.17 | ₩147,601 | ₩152,691 | ₩144,983 | ₩145,424 | -1.48% | 11.4만 |
|---|
| 2026.03.16 | ₩146,506 | ₩149,859 | ₩145,972 | ₩146,533 | +0.02% | 9.2만 |
|---|
| 2026.03.13 | ₩146,546 | ₩148,470 | ₩144,582 | ₩145,838 | -0.48% | 11.9만 |
|---|
| 2026.03.12 | ₩141,430 | ₩147,895 | ₩141,029 | ₩145,344 | +2.77% | 14.5만 |
|---|
| 2026.03.11 | ₩142,993 | ₩147,989 | ₩142,993 | ₩144,849 | +1.30% | 13.1만 |
|---|
| 2026.03.10 | ₩142,779 | ₩151,141 | ₩142,779 | ₩144,502 | +1.21% | 18.6만 |
|---|
| 2026.03.09 | ₩139,479 | ₩145,477 | ₩138,664 | ₩142,779 | +2.37% | 17.3만 |
|---|
| 2026.03.06 | ₩141,617 | ₩143,807 | ₩139,252 | ₩141,790 | +0.12% | 9.8만 |
|---|
| 2026.03.05 | ₩147,989 | ₩148,002 | ₩144,515 | ₩145,851 | -1.44% | 6.2만 |
|---|
| 2026.03.04 | ₩150,661 | ₩151,890 | ₩148,430 | ₩148,470 | -1.45% | 9.6만 |
|---|
| 2026.03.03 | ₩148,349 | ₩150,006 | ₩145,785 | ₩148,870 | +0.35% | 7.6만 |
|---|
| 2026.03.02 | ₩147,307 | ₩151,409 | ₩147,294 | ₩150,888 | +2.43% | 6.4만 |
|---|
| 2026.02.27 | ₩151,996 | ₩151,996 | ₩147,254 | ₩148,122 | -2.55% | 11.9만 |
|---|
| 2026.02.26 | ₩153,292 | ₩154,949 | ₩150,807 | ₩154,775 | +0.97% | 12.2만 |
|---|
| 2026.02.25 | ₩152,304 | ₩156,872 | ₩151,128 | ₩154,294 | +1.31% | 8.1만 |
|---|
| 2026.02.24 | ₩151,141 | ₩152,290 | ₩146,666 | ₩150,554 | -0.39% | 10.1만 |
|---|
| 2026.02.23 | ₩155,443 | ₩156,565 | ₩147,989 | ₩150,701 | -3.05% | 12.1만 |
|---|
| 2026.02.20 | ₩155,537 | ₩157,193 | ₩152,544 | ₩155,790 | +0.16% | 10만 |
|---|
| 2026.02.19 | ₩154,962 | ₩157,019 | ₩153,626 | ₩156,058 | +0.71% | 9.8만 |
|---|
| 2026.02.18 | ₩160,666 | ₩163,512 | ₩155,283 | ₩156,351 | -2.69% | 10만 |
|---|
| 2026.02.17 | ₩161,134 | ₩164,353 | ₩159,945 | ₩161,000 | -0.08% | 11.5만 |
|---|
| 2026.02.13 | ₩160,680 | ₩163,325 | ₩156,325 | ₩161,027 | +0.22% | 8.1만 |
|---|
| 2026.02.12 | ₩162,857 | ₩162,857 | ₩158,556 | ₩160,933 | -1.18% | 7만 |
|---|
| 2026.02.11 | ₩162,897 | ₩164,380 | ₩160,239 | ₩161,895 | -0.62% | 9.2만 |
|---|
| 2026.02.10 | ₩165,489 | ₩166,798 | ₩159,504 | ₩161,361 | -2.49% | 17.9만 |
|---|
| 2026.02.09 | ₩167,132 | ₩168,120 | ₩164,206 | ₩166,103 | -0.62% | 10.5만 |
|---|
| 2026.02.06 | ₩164,193 | ₩168,174 | ₩163,685 | ₩167,439 | +1.98% | 11.5만 |
|---|
| 2026.02.05 | ₩161,641 | ₩165,222 | ₩158,890 | ₩162,710 | +0.66% | 11.5만 |
|---|
| 2026.02.04 | ₩164,313 | ₩168,668 | ₩162,216 | ₩163,365 | -0.58% | 9.4만 |
|---|
| 2026.02.03 | ₩159,384 | ₩164,033 | ₩159,384 | ₩163,552 | +2.62% | 6.6만 |
|---|
| 2026.02.02 | ₩153,933 | ₩160,693 | ₩151,729 | ₩159,157 | +3.39% | 8.8만 |
|---|
| 2026.01.30 | ₩155,590 | ₩156,899 | ₩146,372 | ₩153,933 | -1.06% | 11.1만 |
|---|
| 2026.01.29 | ₩152,584 | ₩156,498 | ₩149,231 | ₩156,498 | +2.57% | 8.2만 |
|---|
| 2026.01.28 | ₩147,949 | ₩154,962 | ₩147,949 | ₩152,678 | +3.20% | 11.8만 |
|---|
| 2026.01.27 | ₩149,285 | ₩149,285 | ₩142,111 | ₩147,000 | -1.53% | 22만 |
|---|
| 2026.01.26 | ₩152,464 | ₩154,267 | ₩150,767 | ₩152,624 | +0.11% | 8.7만 |
|---|
| 2026.01.23 | ₩159,330 | ₩160,893 | ₩151,155 | ₩152,464 | -4.31% | 9.3만 |
|---|
| 2026.01.22 | ₩158,756 | ₩162,283 | ₩158,168 | ₩160,640 | +1.19% | 7.5만 |
|---|
| 2026.01.21 | ₩152,771 | ₩160,239 | ₩152,771 | ₩157,580 | +3.15% | 9.3만 |
|---|
| 2026.01.20 | ₩150,287 | ₩154,241 | ₩150,287 | ₩151,542 | +0.84% | 7만 |
|---|
| 2026.01.16 | ₩153,693 | ₩156,672 | ₩152,544 | ₩152,544 | -0.75% | 13.8만 |
|---|
| 2026.01.15 | ₩150,420 | ₩155,483 | ₩149,846 | ₩154,321 | +2.59% | 18.2만 |
|---|
| 2026.01.14 | ₩144,916 | ₩150,514 | ₩143,995 | ₩149,645 | +3.26% | 13.8만 |
|---|
| 2026.01.13 | ₩145,050 | ₩145,785 | ₩142,685 | ₩144,916 | -0.09% | 6.9만 |
|---|
| 2026.01.12 | ₩143,006 | ₩146,025 | ₩140,548 | ₩144,809 | +1.26% | 13.3만 |
|---|
| 2026.01.09 | ₩149,912 | ₩151,035 | ₩144,021 | ₩144,328 | -3.72% | 18.1만 |
|---|
| 2026.01.08 | ₩141,764 | ₩151,582 | ₩141,764 | ₩149,912 | +5.75% | 10.5만 |
|---|
| 2026.01.07 | ₩143,540 | ₩144,676 | ₩140,521 | ₩142,605 | -0.65% | 11만 |
|---|
| 2026.01.06 | ₩142,285 | ₩143,954 | ₩139,680 | ₩143,727 | +1.01% | 17.4만 |
|---|
| 2026.01.05 | ₩137,101 | ₩142,525 | ₩137,101 | ₩142,084 | +3.63% | 14.6만 |
|---|
| 2026.01.02 | ₩139,225 | ₩140,267 | ₩136,807 | ₩137,409 | -1.30% | 9.7만 |
|---|
| 2025.12.31 | ₩139,987 | ₩141,470 | ₩138,143 | ₩138,838 | -0.82% | 19만 |
|---|
| 2025.12.30 | ₩140,962 | ₩141,603 | ₩137,569 | ₩140,294 | -0.47% | 15.2만 |
|---|
| 2025.12.29 | ₩142,538 | ₩142,939 | ₩140,201 | ₩141,470 | -0.75% | 4.5만 |
|---|
| 2025.12.26 | ₩144,475 | ₩144,475 | ₩140,722 | ₩141,617 | -1.98% | 6만 |
|---|
| 2025.12.24 | ₩141,911 | ₩144,115 | ₩141,617 | ₩144,008 | +1.48% | 4.8만 |
|---|
| 2025.12.23 | ₩142,939 | ₩144,275 | ₩141,630 | ₩142,472 | -0.33% | 12.4만 |
|---|
| 2025.12.22 | ₩143,821 | ₩144,876 | ₩141,977 | ₩143,540 | -0.20% | 10만 |
|---|
| 2025.12.19 | ₩145,598 | ₩147,254 | ₩142,418 | ₩143,126 | -1.70% | 20.4만 |
|---|
| 2025.12.18 | ₩137,903 | ₩148,964 | ₩137,596 | ₩146,159 | +5.99% | 13.3만 |
|---|
| 2025.12.17 | ₩134,857 | ₩137,542 | ₩134,189 | ₩134,550 | -0.23% | 11만 |
|---|
| 2025.12.16 | ₩133,682 | ₩136,233 | ₩132,012 | ₩135,231 | +1.16% | 9.3만 |
|---|
| 2025.12.15 | ₩134,176 | ₩134,189 | ₩131,117 | ₩133,802 | -0.28% | 10.4만 |
|---|
| 2025.12.12 | ₩132,559 | ₩134,363 | ₩131,985 | ₩132,573 | +0.01% | 19만 |
|---|
| 2025.12.11 | ₩130,328 | ₩134,456 | ₩129,580 | ₩132,680 | +1.80% | 19만 |
|---|
| 2025.12.10 | ₩125,680 | ₩130,943 | ₩125,359 | ₩130,529 | +3.86% | 11.5만 |
|---|
| 2025.12.09 | ₩124,878 | ₩126,909 | ₩123,622 | ₩125,306 | +0.34% | 9만 |
|---|
| 2025.12.08 | ₩122,981 | ₩125,212 | ₩122,901 | ₩124,477 | +1.22% | 4.7만 |
|---|
| 2025.12.05 | ₩122,941 | ₩123,849 | ₩121,779 | ₩123,075 | +0.11% | 4.7만 |
|---|
| 2025.12.04 | ₩122,246 | ₩124,424 | ₩121,218 | ₩123,689 | +1.18% | 4.9만 |
|---|
| 2025.12.03 | ₩119,561 | ₩123,181 | ₩119,494 | ₩123,181 | +3.03% | 5.6만 |
|---|
| 2025.12.02 | ₩122,046 | ₩124,023 | ₩119,054 | ₩119,481 | -2.10% | 7만 |
|---|
| 2025.12.01 | ₩117,664 | ₩121,739 | ₩117,464 | ₩121,138 | +2.95% | 5.9만 |
|---|
| 2025.11.28 | ₩118,506 | ₩119,094 | ₩116,582 | ₩118,733 | +0.19% | 3만 |
|---|
| 2025.11.26 | ₩115,727 | ₩118,092 | ₩115,727 | ₩117,811 | +1.80% | 5.8만 |
|---|
| 2025.11.25 | ₩112,548 | ₩117,304 | ₩112,548 | ₩116,662 | +3.66% | 5.4만 |
|---|
| 2025.11.24 | ₩112,334 | ₩115,113 | ₩110,891 | ₩112,067 | -0.24% | 9.1만 |
|---|
| 2025.11.21 | ₩109,729 | ₩115,901 | ₩109,729 | ₩112,949 | +2.93% | 12.7만 |
|---|
| 2025.11.20 | ₩111,319 | ₩113,403 | ₩107,872 | ₩109,302 | -1.81% | 7.4만 |
|---|
| 2025.11.19 | ₩113,710 | ₩113,710 | ₩110,210 | ₩110,464 | -2.85% | 6만 |
|---|
| 2025.11.18 | ₩109,262 | ₩112,160 | ₩108,674 | ₩110,878 | +1.48% | 6.9만 |
|---|
| 2025.11.17 | ₩113,256 | ₩113,349 | ₩108,113 | ₩109,181 | -3.60% | 6.9만 |
|---|
| 2025.11.14 | ₩111,078 | ₩114,939 | ₩110,878 | ₩114,031 | +2.66% | 6만 |
|---|
| 2025.11.13 | ₩114,538 | ₩114,832 | ₩110,931 | ₩112,334 | -1.92% | 7.7만 |
|---|
| 2025.11.12 | ₩114,966 | ₩116,502 | ₩113,951 | ₩114,204 | -0.66% | 6만 |
|---|
| 2025.11.11 | ₩114,231 | ₩114,685 | ₩113,216 | ₩114,351 | +0.11% | 3.9만 |
|---|
| 2025.11.10 | ₩114,431 | ₩114,859 | ₩112,681 | ₩113,643 | -0.69% | 6.3만 |
|---|
| 2025.11.07 | ₩112,388 | ₩114,017 | ₩110,598 | ₩113,884 | +1.33% | 4만 |
|---|
| 2025.11.06 | ₩115,260 | ₩115,260 | ₩112,147 | ₩112,348 | -2.53% | 3.9만 |
|---|
| 2025.11.05 | ₩113,577 | ₩116,662 | ₩113,563 | ₩115,340 | +1.55% | 4.9만 |
|---|
| 2025.11.04 | ₩116,235 | ₩116,689 | ₩113,563 | ₩113,817 | -2.08% | 6만 |
|---|
| 2025.11.03 | ₩114,391 | ₩118,199 | ₩113,964 | ₩117,183 | +2.44% | 7.7만 |
|---|
| 2025.10.31 | ₩114,391 | ₩118,239 | ₩114,218 | ₩115,260 | +0.76% | 5.9만 |
|---|
| 2025.10.30 | ₩120,283 | ₩121,886 | ₩114,939 | ₩114,952 | -4.43% | 8.8만 |
|---|
| 2025.10.29 | ₩126,428 | ₩129,420 | ₩119,735 | ₩121,378 | -3.99% | 10.3만 |
|---|
| 2025.10.28 | ₩127,951 | ₩130,649 | ₩126,641 | ₩130,088 | +1.67% | 3.9만 |
|---|
| 2025.10.27 | ₩130,155 | ₩130,155 | ₩127,951 | ₩128,057 | -1.61% | 3만 |
|---|
| 2025.10.24 | ₩126,909 | ₩130,475 | ₩126,909 | ₩129,994 | +2.43% | 3.7만 |
|---|
| 2025.10.23 | ₩125,827 | ₩127,416 | ₩125,412 | ₩125,693 | -0.11% | 2.6만 |
|---|
| 2025.10.22 | ₩126,895 | ₩128,218 | ₩126,374 | ₩126,802 | -0.07% | 3.9만 |
|---|
| 2025.10.21 | ₩125,132 | ₩126,521 | ₩124,998 | ₩125,559 | +0.34% | 5.7만 |
|---|
| 2025.10.20 | ₩122,233 | ₩127,416 | ₩121,792 | ₩125,786 | +2.91% | 6.7만 |
|---|
| 2025.10.17 | ₩121,244 | ₩122,233 | ₩120,737 | ₩120,951 | -0.24% | 5.3만 |
|---|
| 2025.10.16 | ₩124,370 | ₩124,370 | ₩118,773 | ₩119,975 | -3.53% | 10.5만 |
|---|
| 2025.10.15 | ₩128,872 | ₩129,794 | ₩124,678 | ₩125,092 | -2.93% | 5.5만 |
|---|
| 2025.10.14 | ₩121,271 | ₩128,712 | ₩121,271 | ₩128,231 | +5.74% | 9.1만 |
|---|
| 2025.10.13 | ₩124,571 | ₩125,252 | ₩122,888 | ₩123,662 | -0.73% | 7.5만 |
|---|
| 2025.10.10 | ₩125,987 | ₩128,191 | ₩122,113 | ₩122,140 | -3.05% | 7.6만 |
|---|