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 | ₩168,280 | ₩169,307 | ₩167,853 | ₩168,093 | -0.11% | 6만 |
| 2026.10.08 | ₩168,067 | ₩169,614 | ₩164,798 | ₩168,947 | +0.52% | 9.5만 |
| 2026.10.07 | ₩165,465 | ₩169,347 | ₩163,931 | ₩168,467 | +1.81% | 11.7만 |
| 2026.10.06 | ₩168,827 | ₩169,894 | ₩167,093 | ₩167,199 | -0.96% | 7.2만 |
| 2026.10.05 | ₩169,681 | ₩169,975 | ₩167,213 | ₩167,880 | -1.06% | 7.6만 |
| 2026.10.02 | ₩168,600 | ₩171,909 | ₩167,239 | ₩169,254 | +0.39% | 13.1만 |
| 2026.10.01 | ₩163,797 | ₩166,786 | ₩160,435 | ₩166,372 | +1.57% | 9.5만 |
| 2026.09.30 | ₩165,678 | ₩166,506 | ₩163,771 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩164,985 |
| -0.42% |
| 12만 |
| 2026.09.29 | ₩168,667 | ₩169,574 | ₩163,023 | ₩165,865 | -1.66% | 8.9만 |
|---|
| 2026.09.28 | ₩172,683 | ₩172,696 | ₩168,120 | ₩168,454 | -2.45% | 13.3만 |
|---|
| 2026.09.25 | ₩173,870 | ₩176,485 | ₩173,283 | ₩173,764 | -0.06% | 12.6만 |
|---|
| 2026.09.24 | ₩172,603 | ₩174,364 | ₩169,441 | ₩173,137 | +0.31% | 11.4만 |
|---|
| 2026.09.23 | ₩174,591 | ₩176,285 | ₩172,002 | ₩172,123 | -1.41% | 13.3만 |
|---|
| 2026.09.22 | ₩178,193 | ₩181,222 | ₩175,365 | ₩175,925 | -1.27% | 14.6만 |
|---|
| 2026.09.21 | ₩178,500 | ₩179,100 | ₩176,499 | ₩176,779 | -0.96% | 8.3만 |
|---|
| 2026.09.18 | ₩175,058 | ₩178,607 | ₩169,241 | ₩178,033 | +1.70% | 19.2만 |
|---|
| 2026.09.17 | ₩180,408 | ₩182,809 | ₩175,792 | ₩176,045 | -2.42% | 11.7만 |
|---|
| 2026.09.16 | ₩178,620 | ₩180,234 | ₩172,590 | ₩176,832 | -1.00% | 15.7만 |
|---|
| 2026.09.15 | ₩176,792 | ₩179,754 | ₩176,419 | ₩178,233 | +0.82% | 11.4만 |
|---|
| 2026.09.14 | ₩176,272 | ₩179,247 | ₩175,058 | ₩176,419 | +0.08% | 12.7만 |
|---|
| 2026.09.11 | ₩177,713 | ₩179,887 | ₩175,578 | ₩176,966 | -0.42% | 11.9만 |
|---|
| 2026.09.10 | ₩171,576 | ₩175,405 | ₩170,308 | ₩175,071 | +2.04% | 8.6만 |
|---|
| 2026.09.09 | ₩171,629 | ₩173,817 | ₩170,455 | ₩172,083 | +0.26% | 9.6만 |
|---|
| 2026.09.08 | ₩176,939 | ₩177,406 | ₩173,083 | ₩173,310 | -2.05% | 12.2만 |
|---|
| 2026.09.04 | ₩173,990 | ₩177,593 | ₩173,990 | ₩177,259 | +1.88% | 7.3만 |
|---|
| 2026.09.03 | ₩173,964 | ₩176,325 | ₩172,056 | ₩175,752 | +1.03% | 9.5만 |
|---|
| 2026.09.02 | ₩167,827 | ₩173,163 | ₩166,919 | ₩172,843 | +2.99% | 8.6만 |
|---|
| 2026.09.01 | ₩168,307 | ₩169,814 | ₩165,465 | ₩166,306 | -1.19% | 8.3만 |
|---|
| 2026.08.31 | ₩170,775 | ₩171,989 | ₩167,853 | ₩168,307 | -1.45% | 11.7만 |
|---|
| 2026.08.28 | ₩173,457 | ₩175,872 | ₩171,976 | ₩172,416 | -0.60% | 13.4만 |
|---|
| 2026.08.27 | ₩171,322 | ₩174,311 | ₩167,880 | ₩173,724 | +1.40% | 8.4만 |
|---|
| 2026.08.26 | ₩171,202 | ₩173,697 | ₩170,241 | ₩173,257 | +1.20% | 11.9만 |
|---|
| 2026.08.25 | ₩173,523 | ₩173,577 | ₩170,201 | ₩170,201 | -1.91% | 5.3만 |
|---|
| 2026.08.24 | ₩173,523 | ₩176,485 | ₩172,483 | ₩172,816 | -0.41% | 8.3만 |
|---|
| 2026.08.21 | ₩173,697 | ₩175,298 | ₩172,083 | ₩174,110 | +0.24% | 13.8만 |
|---|
| 2026.08.20 | ₩171,255 | ₩173,350 | ₩170,748 | ₩171,522 | +0.16% | 8.3만 |
|---|
| 2026.08.19 | ₩181,529 | ₩183,637 | ₩172,296 | ₩172,509 | -4.97% | 13.6만 |
|---|
| 2026.08.18 | ₩178,513 | ₩181,142 | ₩178,513 | ₩180,141 | +0.91% | 9.1만 |
|---|
| 2026.08.17 | ₩179,167 | ₩180,915 | ₩177,980 | ₩178,793 | -0.21% | 9.3만 |
|---|
| 2026.08.14 | ₩182,489 | ₩183,423 | ₩178,553 | ₩180,008 | -1.36% | 7.5만 |
|---|
| 2026.08.13 | ₩180,781 | ₩182,342 | ₩180,208 | ₩181,649 | +0.48% | 7.5만 |
|---|
| 2026.08.12 | ₩180,995 | ₩182,262 | ₩178,914 | ₩179,194 | -1.00% | 8.9만 |
|---|
| 2026.08.11 | ₩179,314 | ₩181,382 | ₩177,299 | ₩179,634 | +0.18% | 10.8만 |
|---|
| 2026.08.10 | ₩177,019 | ₩179,647 | ₩175,818 | ₩178,540 | +0.86% | 16만 |
|---|
| 2026.08.07 | ₩177,553 | ₩178,967 | ₩175,245 | ₩178,033 | +0.27% | 9.8만 |
|---|
| 2026.08.06 | ₩178,153 | ₩180,501 | ₩177,046 | ₩178,206 | +0.03% | 12.3만 |
|---|
| 2026.08.05 | ₩180,501 | ₩180,888 | ₩177,966 | ₩178,273 | -1.23% | 8.4만 |
|---|
| 2026.08.04 | ₩178,260 | ₩181,355 | ₩177,046 | ₩180,541 | +1.28% | 8.3만 |
|---|
| 2026.08.03 | ₩169,374 | ₩177,393 | ₩164,771 | ₩176,632 | +4.29% | 12.3만 |
|---|
| 2026.07.31 | ₩164,758 | ₩166,572 | ₩161,889 | ₩165,665 | +0.55% | 11.3만 |
|---|
| 2026.07.30 | ₩162,997 | ₩167,493 | ₩162,997 | ₩163,971 | +0.60% | 9.1만 |
|---|
| 2026.07.29 | ₩168,987 | ₩170,441 | ₩161,182 | ₩161,676 | -4.33% | 18.6만 |
|---|
| 2026.07.28 | ₩177,619 | ₩183,116 | ₩166,279 | ₩168,720 | -5.01% | 23.7만 |
|---|
| 2026.07.27 | ₩177,433 | ₩186,785 | ₩176,178 | ₩177,593 | +0.09% | 21.4만 |
|---|
| 2026.07.24 | ₩171,869 | ₩175,178 | ₩168,840 | ₩172,429 | +0.33% | 9.3만 |
|---|
| 2026.07.23 | ₩169,014 | ₩171,055 | ₩167,373 | ₩170,535 | +0.90% | 7.6만 |
|---|
| 2026.07.22 | ₩175,111 | ₩176,112 | ₩169,468 | ₩171,589 | -2.01% | 11.3만 |
|---|
| 2026.07.21 | ₩175,058 | ₩176,699 | ₩172,616 | ₩175,832 | +0.44% | 13.7만 |
|---|
| 2026.07.20 | ₩176,952 | ₩179,581 | ₩173,177 | ₩174,297 | -1.50% | 14.1만 |
|---|
| 2026.07.17 | ₩179,621 | ₩180,314 | ₩169,201 | ₩176,752 | -1.60% | 14.7만 |
|---|
| 2026.07.16 | ₩176,459 | ₩182,529 | ₩174,911 | ₩181,862 | +3.06% | 13.6만 |
|---|
| 2026.07.15 | ₩173,163 | ₩178,407 | ₩173,163 | ₩175,912 | +1.59% | 7.1만 |
|---|
| 2026.07.14 | ₩174,324 | ₩177,446 | ₩172,656 | ₩172,990 | -0.77% | 9.6만 |
|---|
| 2026.07.13 | ₩175,511 | ₩176,979 | ₩173,003 | ₩175,044 | -0.27% | 10.8만 |
|---|
| 2026.07.10 | ₩174,751 | ₩176,579 | ₩173,457 | ₩175,965 | +0.69% | 11.9만 |
|---|
| 2026.07.09 | ₩172,843 | ₩175,418 | ₩171,029 | ₩174,351 | +0.87% | 11.7만 |
|---|
| 2026.07.08 | ₩175,111 | ₩175,298 | ₩170,562 | ₩170,775 | -2.48% | 11.8만 |
|---|
| 2026.07.07 | ₩181,075 | ₩181,315 | ₩177,006 | ₩177,006 | -2.25% | 14.4만 |
|---|
| 2026.07.06 | ₩179,421 | ₩182,089 | ₩176,752 | ₩181,328 | +1.06% | 13.9만 |
|---|
| 2026.07.02 | ₩183,797 | ₩184,851 | ₩176,992 | ₩179,421 | -2.38% | 12.3만 |
|---|
| 2026.07.01 | ₩176,819 | ₩183,570 | ₩176,579 | ₩183,463 | +3.76% | 18.5만 |
|---|
| 2026.06.30 | ₩176,552 | ₩177,833 | ₩174,577 | ₩176,819 | +0.15% | 13만 |
|---|
| 2026.06.29 | ₩176,605 | ₩177,779 | ₩174,070 | ₩177,526 | +0.52% | 10.5만 |
|---|
| 2026.06.26 | ₩174,644 | ₩178,980 | ₩171,295 | ₩177,152 | +1.44% | 29.6만 |
|---|
| 2026.06.25 | ₩172,189 | ₩175,418 | ₩170,482 | ₩173,777 | +0.92% | 15.9만 |
|---|
| 2026.06.24 | ₩170,775 | ₩172,656 | ₩169,654 | ₩171,415 | +0.37% | 10.7만 |
|---|
| 2026.06.23 | ₩170,975 | ₩172,776 | ₩170,415 | ₩170,762 | -0.12% | 19.2만 |
|---|
| 2026.06.22 | ₩168,480 | ₩172,109 | ₩165,932 | ₩170,788 | +1.37% | 13.4만 |
|---|
| 2026.06.18 | ₩168,574 | ₩171,776 | ₩165,932 | ₩168,760 | +0.11% | 19만 |
|---|
| 2026.06.17 | ₩170,095 | ₩173,150 | ₩164,798 | ₩166,319 | -2.22% | 19.3만 |
|---|
| 2026.06.16 | ₩169,441 | ₩173,137 | ₩168,694 | ₩170,655 | +0.72% | 14.2만 |
|---|
| 2026.06.15 | ₩175,992 | ₩189,867 | ₩167,666 | ₩168,293 | -4.37% | 16.3만 |
|---|
| 2026.06.12 | ₩172,536 | ₩174,617 | ₩163,744 | ₩173,337 | +0.46% | 12.9만 |
|---|
| 2026.06.11 | ₩169,641 | ₩172,403 | ₩166,879 | ₩171,696 | +1.21% | 14.9만 |
|---|
| 2026.06.10 | ₩166,079 | ₩172,696 | ₩160,875 | ₩169,174 | +1.86% | 14.7만 |
|---|
| 2026.06.09 | ₩161,796 | ₩166,306 | ₩161,796 | ₩165,865 | +2.52% | 17.6만 |
|---|
| 2026.06.08 | ₩160,342 | ₩162,503 | ₩156,739 | ₩160,729 | +0.24% | 19.6만 |
|---|
| 2026.06.05 | ₩161,196 | ₩162,356 | ₩158,887 | ₩159,154 | -1.27% | 14.7만 |
|---|
| 2026.06.04 | ₩159,168 | ₩163,170 | ₩158,994 | ₩161,276 | +1.32% | 11.4만 |
|---|
| 2026.06.03 | ₩160,342 | ₩160,489 | ₩152,764 | ₩157,433 | -1.81% | 16.6만 |
|---|
| 2026.06.02 | ₩161,262 | ₩164,638 | ₩159,221 | ₩161,729 | +0.29% | 10만 |
|---|
| 2026.06.01 | ₩166,519 | ₩166,546 | ₩159,314 | ₩162,316 | -2.52% | 26.6만 |
|---|
| 2026.05.29 | ₩165,225 | ₩169,227 | ₩165,185 | ₩167,760 | +1.53% | 13.3만 |
|---|
| 2026.05.28 | ₩166,266 | ₩166,973 | ₩162,009 | ₩165,505 | -0.46% | 16.9만 |
|---|
| 2026.05.27 | ₩168,961 | ₩171,282 | ₩166,105 | ₩166,746 | -1.31% | 23.4만 |
|---|
| 2026.05.26 | ₩166,492 | ₩170,108 | ₩166,492 | ₩168,961 | +1.48% | 14만 |
|---|
| 2026.05.22 | ₩165,865 | ₩167,840 | ₩164,278 | ₩164,771 | -0.66% | 10.7만 |
|---|
| 2026.05.21 | ₩162,303 | ₩165,959 | ₩159,808 | ₩165,799 | +2.15% | 20만 |
|---|
| 2026.05.20 | ₩157,994 | ₩162,703 | ₩155,272 | ₩162,703 | +2.98% | 27만 |
|---|
| 2026.05.19 | ₩157,740 | ₩157,940 | ₩155,766 | ₩156,860 | -0.56% | 10.1만 |
|---|
| 2026.05.18 | ₩154,925 | ₩159,141 | ₩154,925 | ₩157,740 | +1.82% | 8.8만 |
|---|
| 2026.05.15 | ₩157,593 | ₩163,437 | ₩152,230 | ₩153,671 | -2.49% | 10.8만 |
|---|
| 2026.05.14 | ₩158,247 | ₩161,836 | ₩157,713 | ₩157,860 | -0.24% | 8.7만 |
|---|
| 2026.05.13 | ₩161,356 | ₩162,210 | ₩156,886 | ₩158,247 | -1.93% | 9.1만 |
|---|
| 2026.05.12 | ₩164,544 | ₩165,158 | ₩159,861 | ₩162,423 | -1.29% | 7.8만 |
|---|
| 2026.05.11 | ₩166,306 | ₩166,306 | ₩163,450 | ₩164,558 | -1.05% | 9.4만 |
|---|
| 2026.05.08 | ₩168,654 | ₩168,760 | ₩164,424 | ₩166,306 | -1.39% | 8.6만 |
|---|
| 2026.05.07 | ₩171,029 | ₩172,976 | ₩166,946 | ₩167,613 | -2.00% | 8만 |
|---|
| 2026.05.06 | ₩171,576 | ₩173,443 | ₩165,185 | ₩170,762 | -0.47% | 9.3만 |
|---|
| 2026.05.05 | ₩166,065 | ₩170,989 | ₩163,904 | ₩168,934 | +1.73% | 7.7만 |
|---|
| 2026.05.04 | ₩166,025 | ₩168,747 | ₩164,278 | ₩164,464 | -0.94% | 7.7만 |
|---|
| 2026.05.01 | ₩165,638 | ₩168,360 | ₩163,237 | ₩166,906 | +0.77% | 5.3만 |
|---|
| 2026.04.30 | ₩164,531 | ₩167,400 | ₩164,131 | ₩165,905 | +0.84% | 11.9만 |
|---|
| 2026.04.29 | ₩173,844 | ₩177,513 | ₩163,757 | ₩165,438 | -4.83% | 24.5만 |
|---|
| 2026.04.28 | ₩171,469 | ₩180,941 | ₩170,348 | ₩172,376 | +0.53% | 26.9만 |
|---|
| 2026.04.27 | ₩159,795 | ₩167,079 | ₩159,795 | ₩164,865 | +3.17% | 13.5만 |
|---|
| 2026.04.24 | ₩162,103 | ₩162,503 | ₩159,288 | ₩159,795 | -1.42% | 12.9만 |
|---|
| 2026.04.23 | ₩161,983 | ₩164,104 | ₩159,168 | ₩162,757 | +0.48% | 7.9만 |
|---|
| 2026.04.22 | ₩163,664 | ₩164,745 | ₩161,182 | ₩161,716 | -1.19% | 7만 |
|---|
| 2026.04.21 | ₩166,306 | ₩166,319 | ₩162,250 | ₩163,250 | -1.84% | 8.2만 |
|---|
| 2026.04.20 | ₩165,372 | ₩166,906 | ₩163,144 | ₩166,065 | +0.42% | 5.4만 |
|---|
| 2026.04.17 | ₩163,277 | ₩169,441 | ₩162,330 | ₩165,638 | +1.45% | 9.9만 |
|---|
| 2026.04.16 | ₩163,971 | ₩165,865 | ₩157,273 | ₩161,382 | -1.58% | 7.1만 |
|---|
| 2026.04.15 | ₩164,064 | ₩166,292 | ₩161,943 | ₩164,558 | +0.30% | 9.9만 |
|---|
| 2026.04.14 | ₩164,771 | ₩164,771 | ₩161,102 | ₩164,304 | -0.28% | 10.7만 |
|---|
| 2026.04.13 | ₩164,278 | ₩166,105 | ₩161,996 | ₩164,838 | +0.34% | 10.3만 |
|---|
| 2026.04.10 | ₩165,972 | ₩166,679 | ₩163,170 | ₩165,305 | -0.40% | 11.2만 |
|---|
| 2026.04.09 | ₩160,622 | ₩166,893 | ₩160,222 | ₩166,132 | +3.43% | 20.3만 |
|---|
| 2026.04.08 | ₩161,703 | ₩164,651 | ₩160,062 | ₩160,849 | -0.53% | 12.3만 |
|---|
| 2026.04.07 | ₩155,725 | ₩158,034 | ₩154,338 | ₩157,473 | +1.12% | 9.4만 |
|---|
| 2026.04.06 | ₩154,111 | ₩156,779 | ₩152,470 | ₩155,859 | +1.13% | 9만 |
|---|
| 2026.04.02 | ₩151,670 | ₩155,352 | ₩149,775 | ₩155,152 | +2.30% | 8.4만 |
|---|
| 2026.04.01 | ₩149,922 | ₩154,485 | ₩149,922 | ₩153,484 | +2.38% | 6.9만 |
|---|
| 2026.03.31 | ₩148,481 | ₩150,482 | ₩145,759 | ₩149,922 | +0.97% | 16.5만 |
|---|
| 2026.03.30 | ₩145,919 | ₩147,560 | ₩144,625 | ₩146,746 | +0.57% | 13.3만 |
|---|
| 2026.03.27 | ₩145,092 | ₩146,733 | ₩142,184 | ₩145,159 | +0.05% | 10.6만 |
|---|
| 2026.03.26 | ₩144,145 | ₩146,119 | ₩144,038 | ₩145,559 | +0.98% | 11.3만 |
|---|
| 2026.03.25 | ₩148,534 | ₩149,375 | ₩144,638 | ₩145,839 | -1.81% | 7.7만 |
|---|
| 2026.03.24 | ₩143,198 | ₩148,041 | ₩141,957 | ₩147,027 | +2.67% | 12.7만 |
|---|
| 2026.03.23 | ₩145,399 | ₩148,401 | ₩143,558 | ₩143,851 | -1.06% | 23.9만 |
|---|
| 2026.03.20 | ₩143,865 | ₩145,532 | ₩140,769 | ₩141,877 | -1.38% | 22.4만 |
|---|
| 2026.03.19 | ₩140,849 | ₩144,358 | ₩140,116 | ₩143,638 | +1.98% | 10.7만 |
|---|
| 2026.03.18 | ₩143,558 | ₩145,506 | ₩141,423 | ₩142,344 | -0.85% | 11.2만 |
|---|
| 2026.03.17 | ₩147,414 | ₩152,497 | ₩144,799 | ₩145,239 | -1.48% | 11.4만 |
|---|
| 2026.03.16 | ₩146,320 | ₩149,668 | ₩145,786 | ₩146,346 | +0.02% | 9.2만 |
|---|
| 2026.03.13 | ₩146,360 | ₩148,281 | ₩144,398 | ₩145,652 | -0.48% | 11.9만 |
|---|
| 2026.03.12 | ₩141,250 | ₩147,707 | ₩140,849 | ₩145,159 | +2.77% | 14.5만 |
|---|
| 2026.03.11 | ₩142,811 | ₩147,800 | ₩142,811 | ₩144,665 | +1.30% | 13.1만 |
|---|
| 2026.03.10 | ₩142,597 | ₩150,949 | ₩142,597 | ₩144,318 | +1.21% | 18.6만 |
|---|
| 2026.03.09 | ₩139,302 | ₩145,292 | ₩138,488 | ₩142,597 | +2.37% | 17.3만 |
|---|
| 2026.03.06 | ₩141,436 | ₩143,624 | ₩139,075 | ₩141,610 | +0.12% | 9.8만 |
|---|
| 2026.03.05 | ₩147,800 | ₩147,814 | ₩144,332 | ₩145,666 | -1.44% | 6.2만 |
|---|
| 2026.03.04 | ₩150,469 | ₩151,696 | ₩148,241 | ₩148,281 | -1.45% | 9.6만 |
|---|
| 2026.03.03 | ₩148,161 | ₩149,815 | ₩145,599 | ₩148,681 | +0.35% | 7.6만 |
|---|
| 2026.03.02 | ₩147,120 | ₩151,216 | ₩147,107 | ₩150,696 | +2.43% | 6.4만 |
|---|
| 2026.02.27 | ₩151,803 | ₩151,803 | ₩147,067 | ₩147,934 | -2.55% | 11.9만 |
|---|
| 2026.02.26 | ₩153,097 | ₩154,752 | ₩150,616 | ₩154,578 | +0.97% | 12.2만 |
|---|
| 2026.02.25 | ₩152,110 | ₩156,673 | ₩150,936 | ₩154,098 | +1.31% | 8.1만 |
|---|
| 2026.02.24 | ₩150,949 | ₩152,097 | ₩146,480 | ₩150,362 | -0.39% | 10.1만 |
|---|
| 2026.02.23 | ₩155,245 | ₩156,366 | ₩147,800 | ₩150,509 | -3.05% | 12.1만 |
|---|
| 2026.02.20 | ₩155,339 | ₩156,993 | ₩152,350 | ₩155,592 | +0.16% | 10만 |
|---|
| 2026.02.19 | ₩154,765 | ₩156,820 | ₩153,431 | ₩155,859 | +0.71% | 9.8만 |
|---|
| 2026.02.18 | ₩160,462 | ₩163,304 | ₩155,085 | ₩156,152 | -2.69% | 10만 |
|---|
| 2026.02.17 | ₩160,929 | ₩164,144 | ₩159,741 | ₩160,795 | -0.08% | 11.5만 |
|---|
| 2026.02.13 | ₩160,475 | ₩163,117 | ₩156,126 | ₩160,822 | +0.22% | 8.1만 |
|---|
| 2026.02.12 | ₩162,650 | ₩162,650 | ₩158,354 | ₩160,729 | -1.18% | 7만 |
|---|
| 2026.02.11 | ₩162,690 | ₩164,171 | ₩160,035 | ₩161,689 | -0.62% | 9.2만 |
|---|
| 2026.02.10 | ₩165,278 | ₩166,586 | ₩159,301 | ₩161,156 | -2.49% | 17.9만 |
|---|
| 2026.02.09 | ₩166,919 | ₩167,907 | ₩163,997 | ₩165,892 | -0.62% | 10.5만 |
|---|
| 2026.02.06 | ₩163,984 | ₩167,960 | ₩163,477 | ₩167,226 | +1.98% | 11.5만 |
|---|
| 2026.02.05 | ₩161,436 | ₩165,011 | ₩158,687 | ₩162,503 | +0.66% | 11.5만 |
|---|
| 2026.02.04 | ₩164,104 | ₩168,454 | ₩162,009 | ₩163,157 | -0.58% | 9.4만 |
|---|
| 2026.02.03 | ₩159,181 | ₩163,824 | ₩159,181 | ₩163,344 | +2.62% | 6.6만 |
|---|
| 2026.02.02 | ₩153,738 | ₩160,489 | ₩151,536 | ₩158,954 | +3.39% | 8.8만 |
|---|
| 2026.01.30 | ₩155,392 | ₩156,699 | ₩146,186 | ₩153,738 | -1.06% | 11.1만 |
|---|
| 2026.01.29 | ₩152,390 | ₩156,299 | ₩149,041 | ₩156,299 | +2.57% | 8.2만 |
|---|
| 2026.01.28 | ₩147,760 | ₩154,765 | ₩147,760 | ₩152,483 | +3.20% | 11.8만 |
|---|
| 2026.01.27 | ₩149,095 | ₩149,095 | ₩141,930 | ₩146,813 | -1.53% | 22만 |
|---|
| 2026.01.26 | ₩152,270 | ₩154,071 | ₩150,576 | ₩152,430 | +0.11% | 8.7만 |
|---|
| 2026.01.23 | ₩159,128 | ₩160,689 | ₩150,962 | ₩152,270 | -4.31% | 9.3만 |
|---|
| 2026.01.22 | ₩158,554 | ₩162,076 | ₩157,967 | ₩160,435 | +1.19% | 7.5만 |
|---|
| 2026.01.21 | ₩152,577 | ₩160,035 | ₩152,577 | ₩157,380 | +3.15% | 9.3만 |
|---|
| 2026.01.20 | ₩150,095 | ₩154,044 | ₩150,095 | ₩151,349 | +0.84% | 7만 |
|---|
| 2026.01.16 | ₩153,497 | ₩156,473 | ₩152,350 | ₩152,350 | -0.75% | 13.8만 |
|---|
| 2026.01.15 | ₩150,229 | ₩155,285 | ₩149,655 | ₩154,124 | +2.59% | 18.2만 |
|---|
| 2026.01.14 | ₩144,732 | ₩150,322 | ₩143,811 | ₩149,455 | +3.26% | 13.8만 |
|---|
| 2026.01.13 | ₩144,865 | ₩145,599 | ₩142,504 | ₩144,732 | -0.09% | 6.9만 |
|---|
| 2026.01.12 | ₩142,824 | ₩145,839 | ₩140,369 | ₩144,625 | +1.26% | 13.3만 |
|---|
| 2026.01.09 | ₩149,722 | ₩150,842 | ₩143,838 | ₩144,145 | -3.72% | 18.1만 |
|---|
| 2026.01.08 | ₩141,583 | ₩151,389 | ₩141,583 | ₩149,722 | +5.75% | 10.5만 |
|---|
| 2026.01.07 | ₩143,358 | ₩144,492 | ₩140,342 | ₩142,424 | -0.65% | 11만 |
|---|
| 2026.01.06 | ₩142,104 | ₩143,771 | ₩139,502 | ₩143,544 | +1.01% | 17.4만 |
|---|
| 2026.01.05 | ₩136,927 | ₩142,344 | ₩136,927 | ₩141,903 | +3.63% | 14.6만 |
|---|
| 2026.01.02 | ₩139,048 | ₩140,089 | ₩136,633 | ₩137,234 | -1.30% | 9.7만 |
|---|
| 2025.12.31 | ₩139,809 | ₩141,290 | ₩137,968 | ₩138,661 | -0.82% | 19만 |
|---|
| 2025.12.30 | ₩140,783 | ₩141,423 | ₩137,394 | ₩140,116 | -0.47% | 15.2만 |
|---|
| 2025.12.29 | ₩142,357 | ₩142,757 | ₩140,022 | ₩141,290 | -0.75% | 4.5만 |
|---|
| 2025.12.26 | ₩144,292 | ₩144,292 | ₩140,543 | ₩141,436 | -1.98% | 6만 |
|---|
| 2025.12.24 | ₩141,730 | ₩143,931 | ₩141,436 | ₩143,825 | +1.48% | 4.8만 |
|---|
| 2025.12.23 | ₩142,757 | ₩144,091 | ₩141,450 | ₩142,290 | -0.33% | 12.4만 |
|---|
| 2025.12.22 | ₩143,638 | ₩144,692 | ₩141,797 | ₩143,358 | -0.20% | 10만 |
|---|
| 2025.12.19 | ₩145,412 | ₩147,067 | ₩142,237 | ₩142,944 | -1.70% | 20.4만 |
|---|
| 2025.12.18 | ₩137,727 | ₩148,774 | ₩137,421 | ₩145,973 | +5.99% | 13.3만 |
|---|
| 2025.12.17 | ₩134,685 | ₩137,367 | ₩134,018 | ₩134,379 | -0.23% | 11만 |
|---|
| 2025.12.16 | ₩133,511 | ₩136,060 | ₩131,844 | ₩135,059 | +1.16% | 9.3만 |
|---|
| 2025.12.15 | ₩134,005 | ₩134,018 | ₩130,950 | ₩133,631 | -0.28% | 10.4만 |
|---|
| 2025.12.12 | ₩132,391 | ₩134,192 | ₩131,817 | ₩132,404 | +0.01% | 19만 |
|---|
| 2025.12.11 | ₩130,163 | ₩134,285 | ₩129,415 | ₩132,511 | +1.80% | 19만 |
|---|
| 2025.12.10 | ₩125,520 | ₩130,776 | ₩125,199 | ₩130,363 | +3.86% | 11.5만 |
|---|
| 2025.12.09 | ₩124,719 | ₩126,747 | ₩123,465 | ₩125,146 | +0.34% | 9만 |
|---|
| 2025.12.08 | ₩122,825 | ₩125,053 | ₩122,745 | ₩124,319 | +1.22% | 4.7만 |
|---|
| 2025.12.05 | ₩122,785 | ₩123,692 | ₩121,624 | ₩122,918 | +0.11% | 4.7만 |
|---|
| 2025.12.04 | ₩122,091 | ₩124,266 | ₩121,063 | ₩123,532 | +1.18% | 4.9만 |
|---|
| 2025.12.03 | ₩119,409 | ₩123,025 | ₩119,342 | ₩123,025 | +3.03% | 5.6만 |
|---|
| 2025.12.02 | ₩121,891 | ₩123,865 | ₩118,902 | ₩119,329 | -2.10% | 7만 |
|---|
| 2025.12.01 | ₩117,515 | ₩121,584 | ₩117,314 | ₩120,983 | +2.95% | 5.9만 |
|---|
| 2025.11.28 | ₩118,355 | ₩118,942 | ₩116,434 | ₩118,582 | +0.19% | 3만 |
|---|
| 2025.11.26 | ₩115,580 | ₩117,942 | ₩115,580 | ₩117,661 | +1.80% | 5.8만 |
|---|
| 2025.11.25 | ₩112,405 | ₩117,154 | ₩112,405 | ₩116,514 | +3.66% | 5.4만 |
|---|
| 2025.11.24 | ₩112,191 | ₩114,966 | ₩110,750 | ₩111,924 | -0.24% | 9.1만 |
|---|
| 2025.11.21 | ₩109,590 | ₩115,753 | ₩109,590 | ₩112,805 | +2.93% | 12.7만 |
|---|
| 2025.11.20 | ₩111,177 | ₩113,259 | ₩107,735 | ₩109,163 | -1.81% | 7.4만 |
|---|
| 2025.11.19 | ₩113,565 | ₩113,565 | ₩110,070 | ₩110,323 | -2.85% | 6만 |
|---|
| 2025.11.18 | ₩109,123 | ₩112,018 | ₩108,536 | ₩110,737 | +1.48% | 6.9만 |
|---|
| 2025.11.17 | ₩113,112 | ₩113,205 | ₩107,975 | ₩109,043 | -3.60% | 6.9만 |
|---|
| 2025.11.14 | ₩110,937 | ₩114,793 | ₩110,737 | ₩113,886 | +2.66% | 6만 |
|---|
| 2025.11.13 | ₩114,393 | ₩114,686 | ₩110,790 | ₩112,191 | -1.92% | 7.7만 |
|---|
| 2025.11.12 | ₩114,820 | ₩116,354 | ₩113,806 | ₩114,059 | -0.66% | 6만 |
|---|
| 2025.11.11 | ₩114,086 | ₩114,539 | ₩113,072 | ₩114,206 | +0.11% | 3.9만 |
|---|
| 2025.11.10 | ₩114,286 | ₩114,713 | ₩112,538 | ₩113,499 | -0.69% | 6.3만 |
|---|
| 2025.11.07 | ₩112,245 | ₩113,872 | ₩110,457 | ₩113,739 | +1.33% | 4만 |
|---|
| 2025.11.06 | ₩115,113 | ₩115,113 | ₩112,004 | ₩112,205 | -2.53% | 3.9만 |
|---|
| 2025.11.05 | ₩113,432 | ₩116,514 | ₩113,419 | ₩115,193 | +1.55% | 4.9만 |
|---|
| 2025.11.04 | ₩116,087 | ₩116,541 | ₩113,419 | ₩113,672 | -2.08% | 6만 |
|---|
| 2025.11.03 | ₩114,246 | ₩118,048 | ₩113,819 | ₩117,034 | +2.44% | 7.7만 |
|---|
| 2025.10.31 | ₩114,246 | ₩118,088 | ₩114,072 | ₩115,113 | +0.76% | 5.9만 |
|---|
| 2025.10.30 | ₩120,130 | ₩121,731 | ₩114,793 | ₩114,806 | -4.43% | 8.8만 |
|---|
| 2025.10.29 | ₩126,267 | ₩129,255 | ₩119,583 | ₩121,224 | -3.99% | 10.3만 |
|---|
| 2025.10.28 | ₩127,788 | ₩130,483 | ₩126,480 | ₩129,922 | +1.67% | 3.9만 |
|---|
| 2025.10.27 | ₩129,989 | ₩129,989 | ₩127,788 | ₩127,894 | -1.61% | 3만 |
|---|
| 2025.10.24 | ₩126,747 | ₩130,309 | ₩126,747 | ₩129,829 | +2.43% | 3.7만 |
|---|
| 2025.10.23 | ₩125,666 | ₩127,254 | ₩125,253 | ₩125,533 | -0.11% | 2.6만 |
|---|
| 2025.10.22 | ₩126,734 | ₩128,055 | ₩126,213 | ₩126,640 | -0.07% | 3.9만 |
|---|
| 2025.10.21 | ₩124,973 | ₩126,360 | ₩124,839 | ₩125,400 | +0.34% | 5.7만 |
|---|
| 2025.10.20 | ₩122,077 | ₩127,254 | ₩121,637 | ₩125,626 | +2.91% | 6.7만 |
|---|
| 2025.10.17 | ₩121,090 | ₩122,077 | ₩120,583 | ₩120,797 | -0.24% | 5.3만 |
|---|
| 2025.10.16 | ₩124,212 | ₩124,212 | ₩118,622 | ₩119,823 | -3.53% | 10.5만 |
|---|
| 2025.10.15 | ₩128,708 | ₩129,629 | ₩124,519 | ₩124,933 | -2.93% | 5.5만 |
|---|
| 2025.10.14 | ₩121,117 | ₩128,548 | ₩121,117 | ₩128,068 | +5.74% | 9.1만 |
|---|
| 2025.10.13 | ₩124,412 | ₩125,093 | ₩122,731 | ₩123,505 | -0.73% | 7.5만 |
|---|
| 2025.10.10 | ₩125,827 | ₩128,028 | ₩121,957 | ₩121,984 | -3.05% | 7.6만 |
|---|