시장 데이터를 불러오는 중
전체 종목
NBT Bancorp Inc. - Common Stock 과거 주가
NBT Bancorp Inc. - Common Stock · NBTB · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NBT Bancorp Inc. - Common Stock · NBTB · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩67,577 | ₩67,644 | ₩67,028 | ₩67,081 | -0.73% | 20.7만 |
| 2026.10.08 | ₩67,242 | ₩67,966 | ₩66,921 | ₩67,711 | +0.70% | 31.9만 |
| 2026.10.07 | ₩67,189 | ₩67,510 | ₩66,800 | ₩67,242 | +0.08% | 40.8만 |
| 2026.10.06 | ₩68,569 | ₩68,823 | ₩67,457 | ₩67,899 | -0.98% | 27만 |
| 2026.10.05 | ₩69,038 | ₩69,038 | ₩67,979 | ₩68,274 | -1.11% | 42.2만 |
| 2026.10.02 | ₩68,689 | ₩69,453 | ₩68,368 | ₩69,051 | +0.53% | 38.6만 |
| 2026.10.01 | ₩66,907 | ₩68,033 | ₩66,277 | ₩67,993 | +1.62% | 46.7만 |
| 2026.09.30 | ₩67,282 | ₩67,751 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,215 |
| -0.10% |
| 33.3만 |
| 2026.09.29 | ₩68,073 | ₩68,488 | ₩67,001 | ₩67,296 | -1.14% | 30.9만 |
|---|
| 2026.09.28 | ₩69,024 | ₩69,266 | ₩68,006 | ₩68,100 | -1.34% | 45.9만 |
|---|
| 2026.09.25 | ₩68,730 | ₩69,279 | ₩68,569 | ₩69,105 | +0.55% | 38.9만 |
|---|
| 2026.09.24 | ₩67,993 | ₩68,756 | ₩67,591 | ₩68,515 | +0.77% | 32.6만 |
|---|
| 2026.09.23 | ₩68,167 | ₩68,341 | ₩67,564 | ₩67,644 | -0.77% | 26.5만 |
|---|
| 2026.09.22 | ₩68,676 | ₩69,065 | ₩67,926 | ₩68,140 | -0.78% | 34.5만 |
|---|
| 2026.09.21 | ₩69,038 | ₩69,440 | ₩68,529 | ₩68,636 | -0.58% | 34.3만 |
|---|
| 2026.09.18 | ₩68,542 | ₩69,426 | ₩68,100 | ₩69,024 | +0.70% | 88.4만 |
|---|
| 2026.09.17 | ₩69,708 | ₩69,882 | ₩68,783 | ₩68,944 | -1.10% | 33.3만 |
|---|
| 2026.09.16 | ₩69,735 | ₩69,842 | ₩67,617 | ₩69,145 | -0.85% | 49.4만 |
|---|
| 2026.09.15 | ₩69,654 | ₩70,458 | ₩69,654 | ₩69,869 | +0.31% | 35.6만 |
|---|
| 2026.09.14 | ₩69,426 | ₩70,257 | ₩69,319 | ₩69,869 | +0.64% | 39.4만 |
|---|
| 2026.09.11 | ₩69,775 | ₩70,043 | ₩68,502 | ₩69,319 | -0.65% | 23.2만 |
|---|
| 2026.09.10 | ₩68,448 | ₩69,185 | ₩68,033 | ₩69,172 | +1.06% | 24만 |
|---|
| 2026.09.09 | ₩68,328 | ₩68,957 | ₩68,073 | ₩68,542 | +0.31% | 30.3만 |
|---|
| 2026.09.08 | ₩69,788 | ₩69,815 | ₩68,837 | ₩68,904 | -1.27% | 22.9만 |
|---|
| 2026.09.04 | ₩68,931 | ₩70,244 | ₩68,823 | ₩70,043 | +1.61% | 27.3만 |
|---|
| 2026.09.03 | ₩68,890 | ₩69,681 | ₩68,877 | ₩69,185 | +0.43% | 30.8만 |
|---|
| 2026.09.02 | ₩67,658 | ₩69,011 | ₩67,550 | ₩68,622 | +1.43% | 27.5만 |
|---|
| 2026.09.01 | ₩68,381 | ₩68,462 | ₩67,068 | ₩67,416 | -1.41% | 24.5만 |
|---|
| 2026.08.31 | ₩69,105 | ₩69,145 | ₩68,287 | ₩68,904 | -0.29% | 35.6만 |
|---|
| 2026.08.28 | ₩69,051 | ₩69,292 | ₩68,703 | ₩69,078 | +0.04% | 18.9만 |
|---|
| 2026.08.27 | ₩68,502 | ₩68,957 | ₩67,912 | ₩68,917 | +0.61% | 18.5만 |
|---|
| 2026.08.26 | ₩69,091 | ₩69,292 | ₩68,622 | ₩69,024 | -0.10% | 21.7만 |
|---|
| 2026.08.25 | ₩69,748 | ₩69,761 | ₩68,622 | ₩68,864 | -1.27% | 24.8만 |
|---|
| 2026.08.24 | ₩70,043 | ₩70,539 | ₩69,547 | ₩69,681 | -0.52% | 31.2만 |
|---|
| 2026.08.21 | ₩70,016 | ₩70,096 | ₩69,185 | ₩69,802 | -0.31% | 21.1만 |
|---|
| 2026.08.20 | ₩69,065 | ₩69,668 | ₩68,837 | ₩69,520 | +0.66% | 21.2만 |
|---|
| 2026.08.19 | ₩71,128 | ₩71,142 | ₩69,172 | ₩69,346 | -2.51% | 29.7만 |
|---|
| 2026.08.18 | ₩71,597 | ₩71,624 | ₩70,766 | ₩70,914 | -0.95% | 23.1만 |
|---|
| 2026.08.17 | ₩71,410 | ₩71,959 | ₩71,101 | ₩71,410 | 0.00% | 29.2만 |
|---|
| 2026.08.14 | ₩71,544 | ₩72,240 | ₩71,530 | ₩71,771 | +0.32% | 20.8만 |
|---|
| 2026.08.13 | ₩72,066 | ₩72,361 | ₩71,544 | ₩71,785 | -0.39% | 19.3만 |
|---|
| 2026.08.12 | ₩70,941 | ₩71,745 | ₩70,833 | ₩71,570 | +0.89% | 19.6만 |
|---|
| 2026.08.11 | ₩70,311 | ₩71,142 | ₩70,311 | ₩70,887 | +0.82% | 23.9만 |
|---|
| 2026.08.10 | ₩70,217 | ₩70,766 | ₩69,788 | ₩70,311 | +0.13% | 19만 |
|---|
| 2026.08.07 | ₩70,967 | ₩70,981 | ₩70,190 | ₩70,565 | -0.57% | 25.9만 |
|---|
| 2026.08.06 | ₩71,771 | ₩72,147 | ₩70,458 | ₩70,900 | -1.21% | 32.4만 |
|---|
| 2026.08.05 | ₩72,307 | ₩72,307 | ₩71,262 | ₩71,316 | -1.37% | 29.4만 |
|---|
| 2026.08.04 | ₩70,847 | ₩72,723 | ₩70,833 | ₩72,066 | +1.72% | 47만 |
|---|
| 2026.08.03 | ₩71,209 | ₩71,570 | ₩70,539 | ₩70,900 | -0.43% | 52.2만 |
|---|
| 2026.07.31 | ₩70,994 | ₩71,155 | ₩70,137 | ₩70,552 | -0.62% | 45.7만 |
|---|
| 2026.07.30 | ₩72,160 | ₩72,884 | ₩70,847 | ₩70,927 | -1.71% | 40.7만 |
|---|
| 2026.07.29 | ₩71,624 | ₩73,031 | ₩70,284 | ₩72,709 | +1.52% | 75.2만 |
|---|
| 2026.07.28 | ₩69,989 | ₩72,388 | ₩68,649 | ₩71,879 | +2.70% | 47.2만 |
|---|
| 2026.07.27 | ₩70,565 | ₩71,061 | ₩70,190 | ₩70,378 | -0.27% | 47.2만 |
|---|
| 2026.07.24 | ₩69,319 | ₩70,458 | ₩69,145 | ₩70,190 | +1.26% | 40.9만 |
|---|
| 2026.07.23 | ₩68,596 | ₩68,837 | ₩67,993 | ₩68,770 | +0.25% | 44.9만 |
|---|
| 2026.07.22 | ₩69,828 | ₩70,204 | ₩68,716 | ₩69,319 | -0.73% | 39.1만 |
|---|
| 2026.07.21 | ₩70,110 | ₩70,673 | ₩69,132 | ₩69,788 | -0.46% | 44.1만 |
|---|
| 2026.07.20 | ₩70,324 | ₩70,699 | ₩69,882 | ₩70,123 | -0.29% | 39.2만 |
|---|
| 2026.07.17 | ₩70,793 | ₩71,316 | ₩69,936 | ₩70,284 | -0.72% | 61.5만 |
|---|
| 2026.07.16 | ₩68,743 | ₩71,463 | ₩68,689 | ₩71,262 | +3.66% | 47.6만 |
|---|
| 2026.07.15 | ₩67,899 | ₩69,158 | ₩67,631 | ₩68,743 | +1.24% | 33.9만 |
|---|
| 2026.07.14 | ₩67,818 | ₩68,207 | ₩67,363 | ₩67,859 | +0.06% | 44.3만 |
|---|
| 2026.07.13 | ₩67,510 | ₩68,153 | ₩67,202 | ₩67,818 | +0.46% | 29.2만 |
|---|
| 2026.07.10 | ₩66,934 | ₩67,926 | ₩66,693 | ₩67,376 | +0.66% | 24.9만 |
|---|
| 2026.07.09 | ₩65,889 | ₩67,242 | ₩65,849 | ₩66,934 | +1.59% | 27만 |
|---|
| 2026.07.08 | ₩66,304 | ₩66,304 | ₩65,192 | ₩65,728 | -0.87% | 50.9만 |
|---|
| 2026.07.07 | ₩67,470 | ₩67,872 | ₩66,411 | ₩66,505 | -1.43% | 36.8만 |
|---|
| 2026.07.06 | ₩66,988 | ₩67,952 | ₩66,411 | ₩67,215 | +0.34% | 30.3만 |
|---|
| 2026.07.02 | ₩67,430 | ₩68,462 | ₩66,599 | ₩67,108 | -0.48% | 33만 |
|---|
| 2026.07.01 | ₩66,318 | ₩67,818 | ₩65,983 | ₩67,336 | +1.54% | 37.1만 |
|---|
| 2026.06.30 | ₩65,808 | ₩66,264 | ₩64,844 | ₩66,157 | +0.53% | 21.4만 |
|---|
| 2026.06.29 | ₩66,519 | ₩66,519 | ₩65,380 | ₩65,889 | -0.95% | 39.3만 |
|---|
| 2026.06.26 | ₩66,438 | ₩66,974 | ₩65,661 | ₩66,452 | +0.02% | 126.6만 |
|---|
| 2026.06.25 | ₩65,125 | ₩66,318 | ₩65,125 | ₩66,009 | +1.36% | 25만 |
|---|
| 2026.06.24 | ₩64,348 | ₩65,567 | ₩63,758 | ₩65,286 | +1.46% | 44.9만 |
|---|
| 2026.06.23 | ₩63,370 | ₩64,562 | ₩62,753 | ₩64,455 | +1.71% | 25.6만 |
|---|
| 2026.06.22 | ₩62,512 | ₩63,624 | ₩62,485 | ₩63,370 | +1.37% | 31.5만 |
|---|
| 2026.06.18 | ₩62,740 | ₩63,075 | ₩62,298 | ₩62,552 | -0.30% | 66.3만 |
|---|
| 2026.06.17 | ₩63,651 | ₩63,973 | ₩61,520 | ₩62,110 | -2.42% | 35.9만 |
|---|
| 2026.06.16 | ₩64,066 | ₩64,669 | ₩63,008 | ₩63,383 | -1.07% | 38.8만 |
|---|
| 2026.06.15 | ₩64,643 | ₩65,406 | ₩63,410 | ₩63,530 | -1.72% | 35.7만 |
|---|
| 2026.06.12 | ₩64,053 | ₩64,669 | ₩64,053 | ₩64,562 | +0.79% | 22.3만 |
|---|
| 2026.06.11 | ₩63,919 | ₩64,214 | ₩63,222 | ₩63,879 | -0.06% | 24.1만 |
|---|
| 2026.06.10 | ₩63,584 | ₩64,160 | ₩63,289 | ₩63,611 | +0.04% | 24.5만 |
|---|
| 2026.06.09 | ₩62,324 | ₩63,946 | ₩62,030 | ₩63,262 | +1.51% | 46.1만 |
|---|
| 2026.06.08 | ₩62,190 | ₩62,914 | ₩61,695 | ₩61,963 | -0.37% | 25.5만 |
|---|
| 2026.06.05 | ₩62,217 | ₩63,075 | ₩62,177 | ₩62,190 | -0.04% | 38.2만 |
|---|
| 2026.06.04 | ₩60,690 | ₩62,365 | ₩60,515 | ₩62,217 | +2.52% | 29만 |
|---|
| 2026.06.03 | ₩61,936 | ₩62,043 | ₩59,952 | ₩60,019 | -3.09% | 41.3만 |
|---|
| 2026.06.02 | ₩60,716 | ₩62,458 | ₩60,663 | ₩62,298 | +2.60% | 36.9만 |
|---|
| 2026.06.01 | ₩61,212 | ₩61,306 | ₩60,556 | ₩60,984 | -0.37% | 41.7만 |
|---|
| 2026.05.29 | ₩61,735 | ₩62,338 | ₩61,547 | ₩61,963 | +0.37% | 32.5만 |
|---|
| 2026.05.28 | ₩61,480 | ₩62,056 | ₩60,824 | ₩61,976 | +0.81% | 20.1만 |
|---|
| 2026.05.27 | ₩62,378 | ₩62,847 | ₩61,400 | ₩61,762 | -0.99% | 19.8만 |
|---|
| 2026.05.26 | ₩61,695 | ₩62,539 | ₩61,695 | ₩62,418 | +1.17% | 24.1만 |
|---|
| 2026.05.22 | ₩61,587 | ₩61,976 | ₩61,266 | ₩61,547 | -0.07% | 28.3만 |
|---|
| 2026.05.21 | ₩60,891 | ₩61,480 | ₩60,448 | ₩61,453 | +0.92% | 29.1만 |
|---|
| 2026.05.20 | ₩60,153 | ₩61,400 | ₩59,872 | ₩61,065 | +1.51% | 31.2만 |
|---|
| 2026.05.19 | ₩59,684 | ₩60,462 | ₩59,416 | ₩60,046 | +0.61% | 23.6만 |
|---|
| 2026.05.18 | ₩59,202 | ₩60,462 | ₩58,974 | ₩60,033 | +1.40% | 35.9만 |
|---|
| 2026.05.15 | ₩59,403 | ₩59,403 | ₩58,411 | ₩59,081 | -0.54% | 35.4만 |
|---|
| 2026.05.14 | ₩59,952 | ₩60,609 | ₩59,349 | ₩59,470 | -0.80% | 32.2만 |
|---|
| 2026.05.13 | ₩60,100 | ₩60,663 | ₩59,591 | ₩59,684 | -0.69% | 35.9만 |
|---|
| 2026.05.12 | ₩60,153 | ₩60,582 | ₩58,961 | ₩60,274 | +0.20% | 34.6만 |
|---|
| 2026.05.11 | ₩61,092 | ₩61,507 | ₩59,899 | ₩60,060 | -1.69% | 36.5만 |
|---|
| 2026.05.08 | ₩60,328 | ₩61,453 | ₩60,167 | ₩61,092 | +1.27% | 29.6만 |
|---|
| 2026.05.07 | ₩60,569 | ₩61,279 | ₩60,288 | ₩60,395 | -0.29% | 38.8만 |
|---|
| 2026.05.06 | ₩60,301 | ₩61,145 | ₩60,180 | ₩60,569 | +0.44% | 40.9만 |
|---|
| 2026.05.05 | ₩59,108 | ₩60,274 | ₩59,055 | ₩59,926 | +1.38% | 27만 |
|---|
| 2026.05.04 | ₩58,760 | ₩59,497 | ₩58,532 | ₩59,055 | +0.50% | 25.4만 |
|---|
| 2026.05.01 | ₩58,760 | ₩59,644 | ₩58,130 | ₩59,242 | +0.82% | 38.2만 |
|---|
| 2026.04.30 | ₩58,586 | ₩59,148 | ₩57,648 | ₩58,545 | -0.07% | 31.7만 |
|---|
| 2026.04.29 | ₩59,269 | ₩59,979 | ₩58,438 | ₩58,545 | -1.22% | 21.7만 |
|---|
| 2026.04.28 | ₩59,497 | ₩60,328 | ₩59,108 | ₩59,725 | +0.38% | 26.9만 |
|---|
| 2026.04.27 | ₩57,875 | ₩59,162 | ₩57,648 | ₩58,961 | +1.88% | 32.1만 |
|---|
| 2026.04.24 | ₩57,942 | ₩59,028 | ₩55,718 | ₩57,956 | +0.02% | 48.1만 |
|---|
| 2026.04.23 | ₩60,100 | ₩60,837 | ₩59,725 | ₩60,690 | +0.98% | 14.1만 |
|---|
| 2026.04.22 | ₩60,770 | ₩60,770 | ₩59,376 | ₩59,926 | -1.39% | 26.6만 |
|---|
| 2026.04.21 | ₩61,145 | ₩61,547 | ₩60,261 | ₩60,395 | -1.23% | 21.5만 |
|---|
| 2026.04.20 | ₩60,783 | ₩61,762 | ₩60,783 | ₩61,319 | +0.88% | 22.1만 |
|---|
| 2026.04.17 | ₩60,596 | ₩62,217 | ₩60,502 | ₩61,172 | +0.95% | 24만 |
|---|
| 2026.04.16 | ₩59,939 | ₩60,127 | ₩59,591 | ₩59,765 | -0.29% | 18.1만 |
|---|
| 2026.04.15 | ₩60,408 | ₩60,542 | ₩59,684 | ₩60,153 | -0.42% | 17만 |
|---|
| 2026.04.14 | ₩60,703 | ₩60,931 | ₩59,698 | ₩60,556 | -0.24% | 15.9만 |
|---|
| 2026.04.13 | ₩60,301 | ₩60,971 | ₩59,684 | ₩60,837 | +0.89% | 17.3만 |
|---|
| 2026.04.10 | ₩61,159 | ₩61,159 | ₩60,140 | ₩60,515 | -1.05% | 17.5만 |
|---|
| 2026.04.09 | ₩60,408 | ₩61,641 | ₩59,805 | ₩61,360 | +1.57% | 30.7만 |
|---|
| 2026.04.08 | ₩60,314 | ₩61,226 | ₩60,086 | ₩60,274 | -0.07% | 27.6만 |
|---|
| 2026.04.07 | ₩58,197 | ₩59,081 | ₩58,197 | ₩58,947 | +1.29% | 19.3만 |
|---|
| 2026.04.06 | ₩57,594 | ₩58,599 | ₩57,420 | ₩58,545 | +1.65% | 18만 |
|---|
| 2026.04.02 | ₩56,884 | ₩57,956 | ₩56,683 | ₩57,822 | +1.65% | 12.3만 |
|---|
| 2026.04.01 | ₩57,420 | ₩58,063 | ₩57,018 | ₩57,621 | +0.35% | 21.2만 |
|---|
| 2026.03.31 | ₩56,763 | ₩57,447 | ₩56,321 | ₩57,058 | +0.52% | 30.9만 |
|---|
| 2026.03.30 | ₩56,629 | ₩56,629 | ₩55,919 | ₩56,308 | -0.57% | 28만 |
|---|
| 2026.03.27 | ₩56,897 | ₩56,897 | ₩55,919 | ₩56,093 | -1.41% | 21.8만 |
|---|
| 2026.03.26 | ₩56,589 | ₩57,138 | ₩56,589 | ₩57,004 | +0.73% | 16.6만 |
|---|
| 2026.03.25 | ₩56,790 | ₩57,085 | ₩56,066 | ₩56,911 | +0.21% | 25.3만 |
|---|
| 2026.03.24 | ₩55,638 | ₩57,058 | ₩55,638 | ₩56,227 | +1.06% | 19.5만 |
|---|
| 2026.03.23 | ₩56,026 | ₩57,152 | ₩55,705 | ₩56,267 | +0.43% | 30.3만 |
|---|
| 2026.03.20 | ₩55,061 | ₩55,102 | ₩54,110 | ₩54,552 | -0.92% | 71.1만 |
|---|
| 2026.03.19 | ₩54,150 | ₩55,169 | ₩53,775 | ₩54,901 | +1.39% | 26.5만 |
|---|
| 2026.03.18 | ₩54,807 | ₩55,209 | ₩54,231 | ₩54,432 | -0.68% | 24.6만 |
|---|
| 2026.03.17 | ₩55,611 | ₩56,281 | ₩54,887 | ₩55,356 | -0.46% | 37.1만 |
|---|
| 2026.03.16 | ₩56,294 | ₩57,634 | ₩55,504 | ₩55,544 | -1.33% | 21.2만 |
|---|
| 2026.03.13 | ₩55,705 | ₩56,133 | ₩54,927 | ₩55,571 | -0.24% | 20만 |
|---|
| 2026.03.12 | ₩53,842 | ₩55,316 | ₩53,842 | ₩55,276 | +2.66% | 20.9만 |
|---|
| 2026.03.11 | ₩55,088 | ₩55,262 | ₩54,606 | ₩55,115 | +0.05% | 20.6만 |
|---|
| 2026.03.10 | ₩55,128 | ₩56,857 | ₩54,914 | ₩55,651 | +0.95% | 25.5만 |
|---|
| 2026.03.09 | ₩54,726 | ₩55,798 | ₩53,547 | ₩55,490 | +1.40% | 20.5만 |
|---|
| 2026.03.06 | ₩54,927 | ₩56,415 | ₩54,338 | ₩55,785 | +1.56% | 22만 |
|---|
| 2026.03.05 | ₩56,911 | ₩57,165 | ₩56,254 | ₩56,857 | -0.09% | 13.8만 |
|---|
| 2026.03.04 | ₩57,661 | ₩58,023 | ₩56,964 | ₩57,634 | -0.05% | 18.6만 |
|---|
| 2026.03.03 | ₩56,174 | ₩57,487 | ₩55,504 | ₩57,179 | +1.79% | 18.9만 |
|---|
| 2026.03.02 | ₩55,825 | ₩57,500 | ₩55,222 | ₩57,326 | +2.69% | 32.1만 |
|---|
| 2026.02.27 | ₩58,612 | ₩58,612 | ₩56,656 | ₩57,246 | -2.33% | 24.7만 |
|---|
| 2026.02.26 | ₩60,837 | ₩61,293 | ₩58,559 | ₩59,564 | -2.09% | 28.1만 |
|---|
| 2026.02.25 | ₩59,269 | ₩60,636 | ₩59,108 | ₩60,582 | +2.22% | 22.4만 |
|---|
| 2026.02.24 | ₩58,559 | ₩60,797 | ₩58,277 | ₩58,867 | +0.53% | 27.4만 |
|---|
| 2026.02.23 | ₩60,797 | ₩61,534 | ₩58,157 | ₩58,505 | -3.77% | 28.5만 |
|---|
| 2026.02.20 | ₩60,582 | ₩61,226 | ₩60,100 | ₩61,145 | +0.93% | 17.1만 |
|---|
| 2026.02.19 | ₩59,832 | ₩60,609 | ₩59,832 | ₩60,515 | +1.14% | 22만 |
|---|
| 2026.02.18 | ₩61,051 | ₩61,963 | ₩59,939 | ₩60,274 | -1.27% | 20.8만 |
|---|
| 2026.02.17 | ₩61,494 | ₩62,257 | ₩60,837 | ₩61,252 | -0.39% | 20.2만 |
|---|
| 2026.02.13 | ₩61,266 | ₩61,922 | ₩60,515 | ₩61,400 | +0.22% | 16.9만 |
|---|
| 2026.02.12 | ₩61,011 | ₩61,453 | ₩60,073 | ₩61,051 | +0.07% | 20.1만 |
|---|
| 2026.02.11 | ₩61,601 | ₩61,936 | ₩60,328 | ₩60,743 | -1.39% | 19.2만 |
|---|
| 2026.02.10 | ₩61,829 | ₩62,311 | ₩60,770 | ₩61,078 | -1.21% | 15.6만 |
|---|
| 2026.02.09 | ₩62,271 | ₩62,499 | ₩61,721 | ₩62,030 | -0.39% | 16.4만 |
|---|
| 2026.02.06 | ₩62,673 | ₩62,874 | ₩61,333 | ₩62,512 | -0.26% | 39.3만 |
|---|
| 2026.02.05 | ₩61,721 | ₩62,539 | ₩60,891 | ₩62,150 | +0.69% | 21.8만 |
|---|
| 2026.02.04 | ₩61,185 | ₩62,311 | ₩60,649 | ₩61,721 | +0.88% | 18.8만 |
|---|
| 2026.02.03 | ₩60,596 | ₩61,976 | ₩59,765 | ₩60,636 | +0.07% | 29.1만 |
|---|
| 2026.02.02 | ₩59,537 | ₩61,159 | ₩59,189 | ₩60,850 | +2.21% | 18.7만 |
|---|
| 2026.01.30 | ₩58,867 | ₩59,725 | ₩58,545 | ₩59,537 | +1.14% | 32.4만 |
|---|
| 2026.01.29 | ₩57,460 | ₩59,215 | ₩57,460 | ₩59,108 | +2.87% | 27.5만 |
|---|
| 2026.01.28 | ₩58,251 | ₩58,921 | ₩56,107 | ₩57,112 | -1.96% | 55.5만 |
|---|
| 2026.01.27 | ₩59,242 | ₩60,113 | ₩58,023 | ₩58,184 | -1.79% | 16.5만 |
|---|
| 2026.01.26 | ₩58,398 | ₩59,229 | ₩57,728 | ₩58,840 | +0.76% | 17.3만 |
|---|
| 2026.01.23 | ₩60,542 | ₩60,542 | ₩58,170 | ₩58,492 | -3.39% | 18.5만 |
|---|
| 2026.01.22 | ₩60,462 | ₩61,601 | ₩60,153 | ₩60,931 | +0.78% | 24.6만 |
|---|
| 2026.01.21 | ₩57,875 | ₩60,596 | ₩57,875 | ₩60,556 | +4.63% | 17.7만 |
|---|
| 2026.01.20 | ₩57,420 | ₩57,849 | ₩57,152 | ₩57,715 | +0.51% | 15.7만 |
|---|
| 2026.01.16 | ₩58,385 | ₩58,787 | ₩58,197 | ₩58,411 | +0.05% | 20.8만 |
|---|
| 2026.01.15 | ₩57,192 | ₩58,934 | ₩57,192 | ₩58,572 | +2.41% | 22.8만 |
|---|
| 2026.01.14 | ₩56,308 | ₩57,232 | ₩56,187 | ₩57,232 | +1.64% | 14.4만 |
|---|
| 2026.01.13 | ₩56,991 | ₩57,071 | ₩56,241 | ₩56,455 | -0.94% | 10.4만 |
|---|
| 2026.01.12 | ₩57,085 | ₩57,661 | ₩56,683 | ₩56,991 | -0.16% | 16.7만 |
|---|
| 2026.01.09 | ₩57,996 | ₩58,103 | ₩56,964 | ₩57,460 | -0.92% | 15.9만 |
|---|
| 2026.01.08 | ₩56,656 | ₩58,679 | ₩56,334 | ₩57,996 | +2.37% | 18.2만 |
|---|
| 2026.01.07 | ₩57,179 | ₩57,192 | ₩56,334 | ₩57,071 | -0.19% | 15.8만 |
|---|
| 2026.01.06 | ₩56,455 | ₩57,487 | ₩55,932 | ₩57,433 | +1.73% | 18.5만 |
|---|
| 2026.01.05 | ₩55,530 | ₩57,674 | ₩55,517 | ₩56,803 | +2.29% | 21.7만 |
|---|
| 2026.01.02 | ₩55,638 | ₩56,200 | ₩54,968 | ₩55,731 | +0.17% | 23.9만 |
|---|
| 2025.12.31 | ₩56,080 | ₩56,080 | ₩55,423 | ₩55,638 | -0.79% | 16.2만 |
|---|
| 2025.12.30 | ₩56,669 | ₩56,669 | ₩55,812 | ₩55,892 | -1.37% | 14.8만 |
|---|
| 2025.12.29 | ₩57,460 | ₩57,487 | ₩56,428 | ₩56,683 | -1.35% | 13.3만 |
|---|
| 2025.12.26 | ₩57,085 | ₩57,500 | ₩56,696 | ₩57,232 | +0.26% | 14.2만 |
|---|
| 2025.12.24 | ₩57,219 | ₩57,406 | ₩56,710 | ₩57,232 | +0.02% | 11.9만 |
|---|
| 2025.12.23 | ₩57,728 | ₩58,277 | ₩57,018 | ₩57,152 | -1.00% | 17.8만 |
|---|
| 2025.12.22 | ₩58,291 | ₩58,907 | ₩57,460 | ₩57,768 | -0.90% | 16.5만 |
|---|
| 2025.12.19 | ₩59,282 | ₩59,617 | ₩57,768 | ₩58,291 | -1.67% | 92만 |
|---|
| 2025.12.18 | ₩59,604 | ₩59,859 | ₩59,068 | ₩59,577 | -0.04% | 22.7만 |
|---|
| 2025.12.17 | ₩58,733 | ₩59,845 | ₩58,733 | ₩59,242 | +0.87% | 30.4만 |
|---|
| 2025.12.16 | ₩59,510 | ₩59,818 | ₩58,559 | ₩58,934 | -0.97% | 22.6만 |
|---|
| 2025.12.15 | ₩59,537 | ₩59,805 | ₩58,813 | ₩59,577 | +0.07% | 32.4만 |
|---|
| 2025.12.12 | ₩59,376 | ₩59,510 | ₩58,452 | ₩59,001 | -0.63% | 33.5만 |
|---|
| 2025.12.11 | ₩58,706 | ₩59,604 | ₩57,862 | ₩59,041 | +0.57% | 19.5만 |
|---|
| 2025.12.10 | ₩56,790 | ₩58,961 | ₩56,683 | ₩58,679 | +3.33% | 28.6만 |
|---|
| 2025.12.09 | ₩56,830 | ₩57,648 | ₩55,450 | ₩56,683 | -0.26% | 13.5만 |
|---|
| 2025.12.08 | ₩56,602 | ₩57,299 | ₩55,999 | ₩56,656 | +0.09% | 32.5만 |
|---|
| 2025.12.05 | ₩55,999 | ₩56,468 | ₩55,544 | ₩56,294 | +0.53% | 13만 |
|---|
| 2025.12.04 | ₩56,334 | ₩56,616 | ₩55,973 | ₩56,040 | -0.52% | 13.4만 |
|---|
| 2025.12.03 | ₩55,946 | ₩57,058 | ₩55,745 | ₩56,602 | +1.17% | 23.1만 |
|---|
| 2025.12.02 | ₩56,053 | ₩56,227 | ₩55,303 | ₩55,664 | -0.69% | 15.3만 |
|---|
| 2025.12.01 | ₩54,753 | ₩55,986 | ₩54,673 | ₩55,664 | +1.66% | 23.8만 |
|---|
| 2025.11.28 | ₩56,455 | ₩56,589 | ₩55,396 | ₩55,557 | -1.59% | 20.9만 |
|---|
| 2025.11.26 | ₩56,388 | ₩57,205 | ₩56,187 | ₩56,468 | +0.14% | 40.9만 |
|---|
| 2025.11.25 | ₩55,530 | ₩57,433 | ₩55,450 | ₩56,750 | +2.20% | 25.4만 |
|---|
| 2025.11.24 | ₩55,142 | ₩55,490 | ₩54,646 | ₩55,128 | -0.02% | 25.2만 |
|---|
| 2025.11.21 | ₩53,654 | ₩55,973 | ₩53,467 | ₩55,316 | +3.10% | 23만 |
|---|
| 2025.11.20 | ₩53,601 | ₩54,847 | ₩53,319 | ₩53,547 | -0.10% | 16만 |
|---|
| 2025.11.19 | ₩53,172 | ₩53,628 | ₩52,958 | ₩53,078 | -0.18% | 22만 |
|---|
| 2025.11.18 | ₩53,132 | ₩54,552 | ₩53,132 | ₩53,293 | +0.30% | 18만 |
|---|
| 2025.11.17 | ₩54,860 | ₩54,874 | ₩52,864 | ₩53,132 | -3.15% | 19.1만 |
|---|
| 2025.11.14 | ₩54,378 | ₩55,075 | ₩53,949 | ₩54,847 | +0.86% | 19.4만 |
|---|
| 2025.11.13 | ₩55,356 | ₩55,946 | ₩54,820 | ₩55,209 | -0.27% | 15.7만 |
|---|
| 2025.11.12 | ₩55,812 | ₩56,817 | ₩55,249 | ₩55,463 | -0.62% | 22.8만 |
|---|
| 2025.11.11 | ₩55,638 | ₩56,107 | ₩55,356 | ₩55,865 | +0.41% | 13.3만 |
|---|
| 2025.11.10 | ₩56,026 | ₩56,308 | ₩55,236 | ₩55,624 | -0.72% | 17.6만 |
|---|
| 2025.11.07 | ₩54,713 | ₩55,865 | ₩54,365 | ₩55,758 | +1.91% | 30.1만 |
|---|
| 2025.11.06 | ₩55,584 | ₩56,254 | ₩54,552 | ₩54,740 | -1.52% | 15.4만 |
|---|
| 2025.11.05 | ₩54,753 | ₩56,093 | ₩54,539 | ₩55,906 | +2.10% | 19.1만 |
|---|
| 2025.11.04 | ₩54,458 | ₩54,847 | ₩54,097 | ₩54,579 | +0.22% | 31만 |
|---|
| 2025.11.03 | ₩53,922 | ₩54,686 | ₩53,172 | ₩54,686 | +1.42% | 38.7만 |
|---|
| 2025.10.31 | ₩54,244 | ₩54,619 | ₩53,507 | ₩54,231 | -0.02% | 25.4만 |
|---|
| 2025.10.30 | ₩53,333 | ₩54,767 | ₩53,333 | ₩54,257 | +1.73% | 25.2만 |
|---|
| 2025.10.29 | ₩54,860 | ₩55,731 | ₩53,279 | ₩53,480 | -2.52% | 27.2만 |
|---|
| 2025.10.28 | ₩55,986 | ₩56,281 | ₩54,592 | ₩55,343 | -1.15% | 42.7만 |
|---|
| 2025.10.27 | ₩54,874 | ₩55,128 | ₩54,257 | ₩54,592 | -0.51% | 14.7만 |
|---|
| 2025.10.24 | ₩54,686 | ₩55,142 | ₩54,432 | ₩54,834 | +0.27% | 14.8만 |
|---|
| 2025.10.23 | ₩54,485 | ₩54,485 | ₩53,614 | ₩54,043 | -0.81% | 18.7만 |
|---|
| 2025.10.22 | ₩54,713 | ₩55,343 | ₩54,284 | ₩54,539 | -0.32% | 16.4만 |
|---|
| 2025.10.21 | ₩54,311 | ₩54,941 | ₩53,976 | ₩54,619 | +0.57% | 10.4만 |
|---|
| 2025.10.20 | ₩54,137 | ₩54,834 | ₩54,110 | ₩54,606 | +0.87% | 15.2만 |
|---|
| 2025.10.17 | ₩53,601 | ₩54,110 | ₩52,850 | ₩53,802 | +0.38% | 16.5만 |
|---|
| 2025.10.16 | ₩55,262 | ₩55,262 | ₩52,904 | ₩53,078 | -3.95% | 34.5만 |
|---|
| 2025.10.15 | ₩56,589 | ₩56,643 | ₩54,793 | ₩55,517 | -1.89% | 26.7만 |
|---|
| 2025.10.14 | ₩53,561 | ₩56,911 | ₩53,212 | ₩56,522 | +5.53% | 28.6만 |
|---|
| 2025.10.13 | ₩53,279 | ₩53,440 | ₩52,529 | ₩53,132 | -0.28% | 14.6만 |
|---|
| 2025.10.10 | ₩54,606 | ₩55,236 | ₩52,529 | ₩52,623 | -3.63% | 20.1만 |
|---|