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 | ₩67,414 | ₩67,481 | ₩66,866 | ₩66,919 | -0.73% | 20.7만 |
| 2026.10.08 | ₩67,080 | ₩67,801 | ₩66,759 | ₩67,547 | +0.70% | 31.9만 |
| 2026.10.07 | ₩67,026 | ₩67,347 | ₩66,638 | ₩67,080 | +0.08% | 40.8만 |
| 2026.10.06 | ₩68,403 | ₩68,657 | ₩67,294 | ₩67,735 | -0.98% | 27만 |
| 2026.10.05 | ₩68,871 | ₩68,871 | ₩67,815 | ₩68,109 | -1.11% | 42.2만 |
| 2026.10.02 | ₩68,523 | ₩69,285 | ₩68,203 | ₩68,884 | +0.53% | 38.6만 |
| 2026.10.01 | ₩66,745 | ₩67,868 | ₩66,117 | ₩67,828 | +1.62% | 46.7만 |
| 2026.09.30 | ₩67,120 | ₩67,588 | ₩66,812 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,053 |
| -0.10% |
| 33.3만 |
| 2026.09.29 | ₩67,908 | ₩68,323 | ₩66,839 | ₩67,133 | -1.14% | 30.9만 |
|---|
| 2026.09.28 | ₩68,858 | ₩69,098 | ₩67,842 | ₩67,935 | -1.34% | 45.9만 |
|---|
| 2026.09.25 | ₩68,563 | ₩69,112 | ₩68,403 | ₩68,938 | +0.55% | 38.9만 |
|---|
| 2026.09.24 | ₩67,828 | ₩68,590 | ₩67,427 | ₩68,350 | +0.77% | 32.6만 |
|---|
| 2026.09.23 | ₩68,002 | ₩68,176 | ₩67,400 | ₩67,481 | -0.77% | 26.5만 |
|---|
| 2026.09.22 | ₩68,510 | ₩68,898 | ₩67,761 | ₩67,975 | -0.78% | 34.5만 |
|---|
| 2026.09.21 | ₩68,871 | ₩69,272 | ₩68,363 | ₩68,470 | -0.58% | 34.3만 |
|---|
| 2026.09.18 | ₩68,376 | ₩69,259 | ₩67,935 | ₩68,858 | +0.70% | 88.4만 |
|---|
| 2026.09.17 | ₩69,539 | ₩69,713 | ₩68,617 | ₩68,777 | -1.10% | 33.3만 |
|---|
| 2026.09.16 | ₩69,566 | ₩69,673 | ₩67,454 | ₩68,978 | -0.85% | 49.4만 |
|---|
| 2026.09.15 | ₩69,486 | ₩70,288 | ₩69,486 | ₩69,700 | +0.31% | 35.6만 |
|---|
| 2026.09.14 | ₩69,259 | ₩70,087 | ₩69,152 | ₩69,700 | +0.64% | 39.4만 |
|---|
| 2026.09.11 | ₩69,606 | ₩69,873 | ₩68,336 | ₩69,152 | -0.65% | 23.2만 |
|---|
| 2026.09.10 | ₩68,283 | ₩69,018 | ₩67,868 | ₩69,005 | +1.06% | 24만 |
|---|
| 2026.09.09 | ₩68,162 | ₩68,791 | ₩67,908 | ₩68,376 | +0.31% | 30.3만 |
|---|
| 2026.09.08 | ₩69,620 | ₩69,646 | ₩68,670 | ₩68,737 | -1.27% | 22.9만 |
|---|
| 2026.09.04 | ₩68,764 | ₩70,074 | ₩68,657 | ₩69,873 | +1.61% | 27.3만 |
|---|
| 2026.09.03 | ₩68,724 | ₩69,513 | ₩68,710 | ₩69,018 | +0.43% | 30.8만 |
|---|
| 2026.09.02 | ₩67,494 | ₩68,844 | ₩67,387 | ₩68,457 | +1.43% | 27.5만 |
|---|
| 2026.09.01 | ₩68,216 | ₩68,296 | ₩66,906 | ₩67,253 | -1.41% | 24.5만 |
|---|
| 2026.08.31 | ₩68,938 | ₩68,978 | ₩68,122 | ₩68,737 | -0.29% | 35.6만 |
|---|
| 2026.08.28 | ₩68,884 | ₩69,125 | ₩68,537 | ₩68,911 | +0.04% | 18.9만 |
|---|
| 2026.08.27 | ₩68,336 | ₩68,791 | ₩67,748 | ₩68,751 | +0.61% | 18.5만 |
|---|
| 2026.08.26 | ₩68,924 | ₩69,125 | ₩68,457 | ₩68,858 | -0.10% | 21.7만 |
|---|
| 2026.08.25 | ₩69,579 | ₩69,593 | ₩68,457 | ₩68,697 | -1.27% | 24.8만 |
|---|
| 2026.08.24 | ₩69,873 | ₩70,368 | ₩69,379 | ₩69,513 | -0.52% | 31.2만 |
|---|
| 2026.08.21 | ₩69,847 | ₩69,927 | ₩69,018 | ₩69,633 | -0.31% | 21.1만 |
|---|
| 2026.08.20 | ₩68,898 | ₩69,499 | ₩68,670 | ₩69,352 | +0.66% | 21.2만 |
|---|
| 2026.08.19 | ₩70,956 | ₩70,970 | ₩69,005 | ₩69,178 | -2.51% | 29.7만 |
|---|
| 2026.08.18 | ₩71,424 | ₩71,451 | ₩70,595 | ₩70,742 | -0.95% | 23.1만 |
|---|
| 2026.08.17 | ₩71,237 | ₩71,785 | ₩70,930 | ₩71,237 | 0.00% | 29.2만 |
|---|
| 2026.08.14 | ₩71,371 | ₩72,066 | ₩71,357 | ₩71,598 | +0.32% | 20.8만 |
|---|
| 2026.08.13 | ₩71,892 | ₩72,186 | ₩71,371 | ₩71,611 | -0.39% | 19.3만 |
|---|
| 2026.08.12 | ₩70,769 | ₩71,571 | ₩70,662 | ₩71,397 | +0.89% | 19.6만 |
|---|
| 2026.08.11 | ₩70,141 | ₩70,970 | ₩70,141 | ₩70,716 | +0.82% | 23.9만 |
|---|
| 2026.08.10 | ₩70,047 | ₩70,595 | ₩69,620 | ₩70,141 | +0.13% | 19만 |
|---|
| 2026.08.07 | ₩70,796 | ₩70,809 | ₩70,021 | ₩70,395 | -0.57% | 25.9만 |
|---|
| 2026.08.06 | ₩71,598 | ₩71,972 | ₩70,288 | ₩70,729 | -1.21% | 32.4만 |
|---|
| 2026.08.05 | ₩72,133 | ₩72,133 | ₩71,090 | ₩71,143 | -1.37% | 29.4만 |
|---|
| 2026.08.04 | ₩70,676 | ₩72,547 | ₩70,662 | ₩71,892 | +1.72% | 47만 |
|---|
| 2026.08.03 | ₩71,036 | ₩71,397 | ₩70,368 | ₩70,729 | -0.43% | 52.2만 |
|---|
| 2026.07.31 | ₩70,823 | ₩70,983 | ₩69,967 | ₩70,381 | -0.62% | 45.7만 |
|---|
| 2026.07.30 | ₩71,986 | ₩72,707 | ₩70,676 | ₩70,756 | -1.71% | 40.7만 |
|---|
| 2026.07.29 | ₩71,451 | ₩72,855 | ₩70,114 | ₩72,534 | +1.52% | 75.2만 |
|---|
| 2026.07.28 | ₩69,820 | ₩72,213 | ₩68,483 | ₩71,705 | +2.70% | 47.2만 |
|---|
| 2026.07.27 | ₩70,395 | ₩70,889 | ₩70,021 | ₩70,208 | -0.27% | 47.2만 |
|---|
| 2026.07.24 | ₩69,152 | ₩70,288 | ₩68,978 | ₩70,021 | +1.26% | 40.9만 |
|---|
| 2026.07.23 | ₩68,430 | ₩68,670 | ₩67,828 | ₩68,604 | +0.25% | 44.9만 |
|---|
| 2026.07.22 | ₩69,660 | ₩70,034 | ₩68,550 | ₩69,152 | -0.73% | 39.1만 |
|---|
| 2026.07.21 | ₩69,940 | ₩70,502 | ₩68,964 | ₩69,620 | -0.46% | 44.1만 |
|---|
| 2026.07.20 | ₩70,154 | ₩70,529 | ₩69,713 | ₩69,954 | -0.29% | 39.2만 |
|---|
| 2026.07.17 | ₩70,622 | ₩71,143 | ₩69,767 | ₩70,114 | -0.72% | 61.5만 |
|---|
| 2026.07.16 | ₩68,577 | ₩71,290 | ₩68,523 | ₩71,090 | +3.66% | 47.6만 |
|---|
| 2026.07.15 | ₩67,735 | ₩68,991 | ₩67,467 | ₩68,577 | +1.24% | 33.9만 |
|---|
| 2026.07.14 | ₩67,654 | ₩68,042 | ₩67,200 | ₩67,695 | +0.06% | 44.3만 |
|---|
| 2026.07.13 | ₩67,347 | ₩67,989 | ₩67,040 | ₩67,654 | +0.46% | 29.2만 |
|---|
| 2026.07.10 | ₩66,772 | ₩67,761 | ₩66,532 | ₩67,213 | +0.66% | 24.9만 |
|---|
| 2026.07.09 | ₩65,729 | ₩67,080 | ₩65,689 | ₩66,772 | +1.59% | 27만 |
|---|
| 2026.07.08 | ₩66,144 | ₩66,144 | ₩65,034 | ₩65,569 | -0.87% | 50.9만 |
|---|
| 2026.07.07 | ₩67,307 | ₩67,708 | ₩66,251 | ₩66,344 | -1.43% | 36.8만 |
|---|
| 2026.07.06 | ₩66,826 | ₩67,788 | ₩66,251 | ₩67,053 | +0.34% | 30.3만 |
|---|
| 2026.07.02 | ₩67,267 | ₩68,296 | ₩66,438 | ₩66,946 | -0.48% | 33만 |
|---|
| 2026.07.01 | ₩66,157 | ₩67,654 | ₩65,823 | ₩67,173 | +1.54% | 37.1만 |
|---|
| 2026.06.30 | ₩65,649 | ₩66,104 | ₩64,687 | ₩65,997 | +0.53% | 21.4만 |
|---|
| 2026.06.29 | ₩66,358 | ₩66,358 | ₩65,221 | ₩65,729 | -0.95% | 39.3만 |
|---|
| 2026.06.26 | ₩66,278 | ₩66,812 | ₩65,502 | ₩66,291 | +0.02% | 126.6만 |
|---|
| 2026.06.25 | ₩64,968 | ₩66,157 | ₩64,968 | ₩65,850 | +1.36% | 25만 |
|---|
| 2026.06.24 | ₩64,192 | ₩65,409 | ₩63,604 | ₩65,128 | +1.46% | 44.9만 |
|---|
| 2026.06.23 | ₩63,216 | ₩64,406 | ₩62,601 | ₩64,299 | +1.71% | 25.6만 |
|---|
| 2026.06.22 | ₩62,361 | ₩63,470 | ₩62,334 | ₩63,216 | +1.37% | 31.5만 |
|---|
| 2026.06.18 | ₩62,588 | ₩62,922 | ₩62,147 | ₩62,401 | -0.30% | 66.3만 |
|---|
| 2026.06.17 | ₩63,497 | ₩63,818 | ₩61,372 | ₩61,960 | -2.42% | 35.9만 |
|---|
| 2026.06.16 | ₩63,911 | ₩64,513 | ₩62,855 | ₩63,230 | -1.07% | 38.8만 |
|---|
| 2026.06.15 | ₩64,486 | ₩65,248 | ₩63,256 | ₩63,377 | -1.72% | 35.7만 |
|---|
| 2026.06.12 | ₩63,898 | ₩64,513 | ₩63,898 | ₩64,406 | +0.79% | 22.3만 |
|---|
| 2026.06.11 | ₩63,764 | ₩64,058 | ₩63,069 | ₩63,724 | -0.06% | 24.1만 |
|---|
| 2026.06.10 | ₩63,430 | ₩64,005 | ₩63,136 | ₩63,457 | +0.04% | 24.5만 |
|---|
| 2026.06.09 | ₩62,174 | ₩63,791 | ₩61,880 | ₩63,109 | +1.51% | 46.1만 |
|---|
| 2026.06.08 | ₩62,040 | ₩62,762 | ₩61,545 | ₩61,813 | -0.37% | 25.5만 |
|---|
| 2026.06.05 | ₩62,067 | ₩62,922 | ₩62,027 | ₩62,040 | -0.04% | 38.2만 |
|---|
| 2026.06.04 | ₩60,543 | ₩62,214 | ₩60,369 | ₩62,067 | +2.52% | 29만 |
|---|
| 2026.06.03 | ₩61,786 | ₩61,893 | ₩59,808 | ₩59,874 | -3.09% | 41.3만 |
|---|
| 2026.06.02 | ₩60,570 | ₩62,307 | ₩60,516 | ₩62,147 | +2.60% | 36.9만 |
|---|
| 2026.06.01 | ₩61,064 | ₩61,158 | ₩60,409 | ₩60,837 | -0.37% | 41.7만 |
|---|
| 2026.05.29 | ₩61,585 | ₩62,187 | ₩61,398 | ₩61,813 | +0.37% | 32.5만 |
|---|
| 2026.05.28 | ₩61,331 | ₩61,906 | ₩60,676 | ₩61,826 | +0.81% | 20.1만 |
|---|
| 2026.05.27 | ₩62,227 | ₩62,695 | ₩61,251 | ₩61,612 | -0.99% | 19.8만 |
|---|
| 2026.05.26 | ₩61,545 | ₩62,388 | ₩61,545 | ₩62,267 | +1.17% | 24.1만 |
|---|
| 2026.05.22 | ₩61,438 | ₩61,826 | ₩61,118 | ₩61,398 | -0.07% | 28.3만 |
|---|
| 2026.05.21 | ₩60,743 | ₩61,331 | ₩60,302 | ₩61,305 | +0.92% | 29.1만 |
|---|
| 2026.05.20 | ₩60,008 | ₩61,251 | ₩59,727 | ₩60,917 | +1.51% | 31.2만 |
|---|
| 2026.05.19 | ₩59,540 | ₩60,316 | ₩59,273 | ₩59,901 | +0.61% | 23.6만 |
|---|
| 2026.05.18 | ₩59,059 | ₩60,316 | ₩58,832 | ₩59,888 | +1.40% | 35.9만 |
|---|
| 2026.05.15 | ₩59,259 | ₩59,259 | ₩58,270 | ₩58,939 | -0.54% | 35.4만 |
|---|
| 2026.05.14 | ₩59,808 | ₩60,463 | ₩59,206 | ₩59,326 | -0.80% | 32.2만 |
|---|
| 2026.05.13 | ₩59,955 | ₩60,516 | ₩59,447 | ₩59,540 | -0.69% | 35.9만 |
|---|
| 2026.05.12 | ₩60,008 | ₩60,436 | ₩58,818 | ₩60,128 | +0.20% | 34.6만 |
|---|
| 2026.05.11 | ₩60,944 | ₩61,358 | ₩59,754 | ₩59,914 | -1.69% | 36.5만 |
|---|
| 2026.05.08 | ₩60,182 | ₩61,305 | ₩60,021 | ₩60,944 | +1.27% | 29.6만 |
|---|
| 2026.05.07 | ₩60,422 | ₩61,131 | ₩60,142 | ₩60,249 | -0.29% | 38.8만 |
|---|
| 2026.05.06 | ₩60,155 | ₩60,997 | ₩60,035 | ₩60,422 | +0.44% | 40.9만 |
|---|
| 2026.05.05 | ₩58,965 | ₩60,128 | ₩58,912 | ₩59,781 | +1.38% | 27만 |
|---|
| 2026.05.04 | ₩58,618 | ₩59,353 | ₩58,391 | ₩58,912 | +0.50% | 25.4만 |
|---|
| 2026.05.01 | ₩58,618 | ₩59,500 | ₩57,990 | ₩59,099 | +0.82% | 38.2만 |
|---|
| 2026.04.30 | ₩58,444 | ₩59,005 | ₩57,508 | ₩58,404 | -0.07% | 31.7만 |
|---|
| 2026.04.29 | ₩59,126 | ₩59,834 | ₩58,297 | ₩58,404 | -1.22% | 21.7만 |
|---|
| 2026.04.28 | ₩59,353 | ₩60,182 | ₩58,965 | ₩59,580 | +0.38% | 26.9만 |
|---|
| 2026.04.27 | ₩57,736 | ₩59,019 | ₩57,508 | ₩58,818 | +1.88% | 32.1만 |
|---|
| 2026.04.24 | ₩57,802 | ₩58,885 | ₩55,583 | ₩57,816 | +0.02% | 48.1만 |
|---|
| 2026.04.23 | ₩59,955 | ₩60,690 | ₩59,580 | ₩60,543 | +0.98% | 14.1만 |
|---|
| 2026.04.22 | ₩60,623 | ₩60,623 | ₩59,233 | ₩59,781 | -1.39% | 26.6만 |
|---|
| 2026.04.21 | ₩60,997 | ₩61,398 | ₩60,115 | ₩60,249 | -1.23% | 21.5만 |
|---|
| 2026.04.20 | ₩60,636 | ₩61,612 | ₩60,636 | ₩61,171 | +0.88% | 22.1만 |
|---|
| 2026.04.17 | ₩60,449 | ₩62,067 | ₩60,356 | ₩61,024 | +0.95% | 24만 |
|---|
| 2026.04.16 | ₩59,794 | ₩59,981 | ₩59,447 | ₩59,620 | -0.29% | 18.1만 |
|---|
| 2026.04.15 | ₩60,262 | ₩60,396 | ₩59,540 | ₩60,008 | -0.42% | 17만 |
|---|
| 2026.04.14 | ₩60,556 | ₩60,783 | ₩59,554 | ₩60,409 | -0.24% | 15.9만 |
|---|
| 2026.04.13 | ₩60,155 | ₩60,823 | ₩59,540 | ₩60,690 | +0.89% | 17.3만 |
|---|
| 2026.04.10 | ₩61,011 | ₩61,011 | ₩59,995 | ₩60,369 | -1.05% | 17.5만 |
|---|
| 2026.04.09 | ₩60,262 | ₩61,492 | ₩59,660 | ₩61,211 | +1.57% | 30.7만 |
|---|
| 2026.04.08 | ₩60,168 | ₩61,077 | ₩59,941 | ₩60,128 | -0.07% | 27.6만 |
|---|
| 2026.04.07 | ₩58,056 | ₩58,939 | ₩58,056 | ₩58,805 | +1.29% | 19.3만 |
|---|
| 2026.04.06 | ₩57,455 | ₩58,457 | ₩57,281 | ₩58,404 | +1.65% | 18만 |
|---|
| 2026.04.02 | ₩56,746 | ₩57,816 | ₩56,546 | ₩57,682 | +1.65% | 12.3만 |
|---|
| 2026.04.01 | ₩57,281 | ₩57,923 | ₩56,880 | ₩57,482 | +0.35% | 21.2만 |
|---|
| 2026.03.31 | ₩56,626 | ₩57,308 | ₩56,185 | ₩56,920 | +0.52% | 30.9만 |
|---|
| 2026.03.30 | ₩56,492 | ₩56,492 | ₩55,784 | ₩56,171 | -0.57% | 28만 |
|---|
| 2026.03.27 | ₩56,760 | ₩56,760 | ₩55,784 | ₩55,958 | -1.41% | 21.8만 |
|---|
| 2026.03.26 | ₩56,452 | ₩57,000 | ₩56,452 | ₩56,867 | +0.73% | 16.6만 |
|---|
| 2026.03.25 | ₩56,653 | ₩56,947 | ₩55,931 | ₩56,773 | +0.21% | 25.3만 |
|---|
| 2026.03.24 | ₩55,503 | ₩56,920 | ₩55,503 | ₩56,091 | +1.06% | 19.5만 |
|---|
| 2026.03.23 | ₩55,891 | ₩57,014 | ₩55,570 | ₩56,131 | +0.43% | 30.3만 |
|---|
| 2026.03.20 | ₩54,928 | ₩54,968 | ₩53,979 | ₩54,420 | -0.92% | 71.1만 |
|---|
| 2026.03.19 | ₩54,019 | ₩55,035 | ₩53,645 | ₩54,768 | +1.39% | 26.5만 |
|---|
| 2026.03.18 | ₩54,674 | ₩55,075 | ₩54,099 | ₩54,300 | -0.68% | 24.6만 |
|---|
| 2026.03.17 | ₩55,476 | ₩56,145 | ₩54,755 | ₩55,222 | -0.46% | 37.1만 |
|---|
| 2026.03.16 | ₩56,158 | ₩57,495 | ₩55,369 | ₩55,410 | -1.33% | 21.2만 |
|---|
| 2026.03.13 | ₩55,570 | ₩55,998 | ₩54,795 | ₩55,436 | -0.24% | 20만 |
|---|
| 2026.03.12 | ₩53,712 | ₩55,182 | ₩53,712 | ₩55,142 | +2.66% | 20.9만 |
|---|
| 2026.03.11 | ₩54,955 | ₩55,129 | ₩54,474 | ₩54,982 | +0.05% | 20.6만 |
|---|
| 2026.03.10 | ₩54,995 | ₩56,720 | ₩54,781 | ₩55,516 | +0.95% | 25.5만 |
|---|
| 2026.03.09 | ₩54,594 | ₩55,664 | ₩53,418 | ₩55,356 | +1.40% | 20.5만 |
|---|
| 2026.03.06 | ₩54,795 | ₩56,278 | ₩54,206 | ₩55,650 | +1.56% | 22만 |
|---|
| 2026.03.05 | ₩56,773 | ₩57,027 | ₩56,118 | ₩56,720 | -0.09% | 13.8만 |
|---|
| 2026.03.04 | ₩57,522 | ₩57,883 | ₩56,827 | ₩57,495 | -0.05% | 18.6만 |
|---|
| 2026.03.03 | ₩56,038 | ₩57,348 | ₩55,369 | ₩57,040 | +1.79% | 18.9만 |
|---|
| 2026.03.02 | ₩55,690 | ₩57,361 | ₩55,089 | ₩57,187 | +2.69% | 32.1만 |
|---|
| 2026.02.27 | ₩58,471 | ₩58,471 | ₩56,519 | ₩57,107 | -2.33% | 24.7만 |
|---|
| 2026.02.26 | ₩60,690 | ₩61,144 | ₩58,417 | ₩59,420 | -2.09% | 28.1만 |
|---|
| 2026.02.25 | ₩59,126 | ₩60,489 | ₩58,965 | ₩60,436 | +2.22% | 22.4만 |
|---|
| 2026.02.24 | ₩58,417 | ₩60,650 | ₩58,137 | ₩58,725 | +0.53% | 27.4만 |
|---|
| 2026.02.23 | ₩60,650 | ₩61,385 | ₩58,016 | ₩58,364 | -3.77% | 28.5만 |
|---|
| 2026.02.20 | ₩60,436 | ₩61,077 | ₩59,955 | ₩60,997 | +0.93% | 17.1만 |
|---|
| 2026.02.19 | ₩59,687 | ₩60,463 | ₩59,687 | ₩60,369 | +1.14% | 22만 |
|---|
| 2026.02.18 | ₩60,904 | ₩61,813 | ₩59,794 | ₩60,128 | -1.27% | 20.8만 |
|---|
| 2026.02.17 | ₩61,345 | ₩62,107 | ₩60,690 | ₩61,104 | -0.39% | 20.2만 |
|---|
| 2026.02.13 | ₩61,118 | ₩61,773 | ₩60,369 | ₩61,251 | +0.22% | 16.9만 |
|---|
| 2026.02.12 | ₩60,864 | ₩61,305 | ₩59,928 | ₩60,904 | +0.07% | 20.1만 |
|---|
| 2026.02.11 | ₩61,452 | ₩61,786 | ₩60,182 | ₩60,596 | -1.39% | 19.2만 |
|---|
| 2026.02.10 | ₩61,679 | ₩62,160 | ₩60,623 | ₩60,930 | -1.21% | 15.6만 |
|---|
| 2026.02.09 | ₩62,120 | ₩62,347 | ₩61,572 | ₩61,880 | -0.39% | 16.4만 |
|---|
| 2026.02.06 | ₩62,521 | ₩62,722 | ₩61,184 | ₩62,361 | -0.26% | 39.3만 |
|---|
| 2026.02.05 | ₩61,572 | ₩62,388 | ₩60,743 | ₩62,000 | +0.69% | 21.8만 |
|---|
| 2026.02.04 | ₩61,037 | ₩62,160 | ₩60,503 | ₩61,572 | +0.88% | 18.8만 |
|---|
| 2026.02.03 | ₩60,449 | ₩61,826 | ₩59,620 | ₩60,489 | +0.07% | 29.1만 |
|---|
| 2026.02.02 | ₩59,393 | ₩61,011 | ₩59,046 | ₩60,703 | +2.21% | 18.7만 |
|---|
| 2026.01.30 | ₩58,725 | ₩59,580 | ₩58,404 | ₩59,393 | +1.14% | 32.4만 |
|---|
| 2026.01.29 | ₩57,321 | ₩59,072 | ₩57,321 | ₩58,965 | +2.87% | 27.5만 |
|---|
| 2026.01.28 | ₩58,110 | ₩58,778 | ₩55,971 | ₩56,974 | -1.96% | 55.5만 |
|---|
| 2026.01.27 | ₩59,099 | ₩59,968 | ₩57,883 | ₩58,043 | -1.79% | 16.5만 |
|---|
| 2026.01.26 | ₩58,257 | ₩59,086 | ₩57,588 | ₩58,698 | +0.76% | 17.3만 |
|---|
| 2026.01.23 | ₩60,396 | ₩60,396 | ₩58,030 | ₩58,350 | -3.39% | 18.5만 |
|---|
| 2026.01.22 | ₩60,316 | ₩61,452 | ₩60,008 | ₩60,783 | +0.78% | 24.6만 |
|---|
| 2026.01.21 | ₩57,736 | ₩60,449 | ₩57,736 | ₩60,409 | +4.63% | 17.7만 |
|---|
| 2026.01.20 | ₩57,281 | ₩57,709 | ₩57,014 | ₩57,575 | +0.51% | 15.7만 |
|---|
| 2026.01.16 | ₩58,244 | ₩58,645 | ₩58,056 | ₩58,270 | +0.05% | 20.8만 |
|---|
| 2026.01.15 | ₩57,054 | ₩58,792 | ₩57,054 | ₩58,431 | +2.41% | 22.8만 |
|---|
| 2026.01.14 | ₩56,171 | ₩57,094 | ₩56,051 | ₩57,094 | +1.64% | 14.4만 |
|---|
| 2026.01.13 | ₩56,853 | ₩56,933 | ₩56,105 | ₩56,319 | -0.94% | 10.4만 |
|---|
| 2026.01.12 | ₩56,947 | ₩57,522 | ₩56,546 | ₩56,853 | -0.16% | 16.7만 |
|---|
| 2026.01.09 | ₩57,856 | ₩57,963 | ₩56,827 | ₩57,321 | -0.92% | 15.9만 |
|---|
| 2026.01.08 | ₩56,519 | ₩58,538 | ₩56,198 | ₩57,856 | +2.37% | 18.2만 |
|---|
| 2026.01.07 | ₩57,040 | ₩57,054 | ₩56,198 | ₩56,933 | -0.19% | 15.8만 |
|---|
| 2026.01.06 | ₩56,319 | ₩57,348 | ₩55,797 | ₩57,294 | +1.73% | 18.5만 |
|---|
| 2026.01.05 | ₩55,396 | ₩57,535 | ₩55,383 | ₩56,666 | +2.29% | 21.7만 |
|---|
| 2026.01.02 | ₩55,503 | ₩56,065 | ₩54,835 | ₩55,597 | +0.17% | 23.9만 |
|---|
| 2025.12.31 | ₩55,944 | ₩55,944 | ₩55,289 | ₩55,503 | -0.79% | 16.2만 |
|---|
| 2025.12.30 | ₩56,532 | ₩56,532 | ₩55,677 | ₩55,757 | -1.37% | 14.8만 |
|---|
| 2025.12.29 | ₩57,321 | ₩57,348 | ₩56,292 | ₩56,546 | -1.35% | 13.3만 |
|---|
| 2025.12.26 | ₩56,947 | ₩57,361 | ₩56,559 | ₩57,094 | +0.26% | 14.2만 |
|---|
| 2025.12.24 | ₩57,081 | ₩57,268 | ₩56,573 | ₩57,094 | +0.02% | 11.9만 |
|---|
| 2025.12.23 | ₩57,588 | ₩58,137 | ₩56,880 | ₩57,014 | -1.00% | 17.8만 |
|---|
| 2025.12.22 | ₩58,150 | ₩58,765 | ₩57,321 | ₩57,629 | -0.90% | 16.5만 |
|---|
| 2025.12.19 | ₩59,139 | ₩59,473 | ₩57,629 | ₩58,150 | -1.67% | 92만 |
|---|
| 2025.12.18 | ₩59,460 | ₩59,714 | ₩58,925 | ₩59,433 | -0.04% | 22.7만 |
|---|
| 2025.12.17 | ₩58,591 | ₩59,701 | ₩58,591 | ₩59,099 | +0.87% | 30.4만 |
|---|
| 2025.12.16 | ₩59,366 | ₩59,674 | ₩58,417 | ₩58,792 | -0.97% | 22.6만 |
|---|
| 2025.12.15 | ₩59,393 | ₩59,660 | ₩58,671 | ₩59,433 | +0.07% | 32.4만 |
|---|
| 2025.12.12 | ₩59,233 | ₩59,366 | ₩58,310 | ₩58,858 | -0.63% | 33.5만 |
|---|
| 2025.12.11 | ₩58,564 | ₩59,460 | ₩57,722 | ₩58,899 | +0.57% | 19.5만 |
|---|
| 2025.12.10 | ₩56,653 | ₩58,818 | ₩56,546 | ₩58,538 | +3.33% | 28.6만 |
|---|
| 2025.12.09 | ₩56,693 | ₩57,508 | ₩55,316 | ₩56,546 | -0.26% | 13.5만 |
|---|
| 2025.12.08 | ₩56,466 | ₩57,161 | ₩55,864 | ₩56,519 | +0.09% | 32.5만 |
|---|
| 2025.12.05 | ₩55,864 | ₩56,332 | ₩55,410 | ₩56,158 | +0.53% | 13만 |
|---|
| 2025.12.04 | ₩56,198 | ₩56,479 | ₩55,837 | ₩55,904 | -0.52% | 13.4만 |
|---|
| 2025.12.03 | ₩55,811 | ₩56,920 | ₩55,610 | ₩56,466 | +1.17% | 23.1만 |
|---|
| 2025.12.02 | ₩55,918 | ₩56,091 | ₩55,169 | ₩55,530 | -0.69% | 15.3만 |
|---|
| 2025.12.01 | ₩54,621 | ₩55,851 | ₩54,541 | ₩55,530 | +1.66% | 23.8만 |
|---|
| 2025.11.28 | ₩56,319 | ₩56,452 | ₩55,262 | ₩55,423 | -1.59% | 20.9만 |
|---|
| 2025.11.26 | ₩56,252 | ₩57,067 | ₩56,051 | ₩56,332 | +0.14% | 40.9만 |
|---|
| 2025.11.25 | ₩55,396 | ₩57,294 | ₩55,316 | ₩56,613 | +2.20% | 25.4만 |
|---|
| 2025.11.24 | ₩55,008 | ₩55,356 | ₩54,514 | ₩54,995 | -0.02% | 25.2만 |
|---|
| 2025.11.21 | ₩53,525 | ₩55,837 | ₩53,338 | ₩55,182 | +3.10% | 23만 |
|---|
| 2025.11.20 | ₩53,471 | ₩54,714 | ₩53,190 | ₩53,418 | -0.10% | 16만 |
|---|
| 2025.11.19 | ₩53,043 | ₩53,498 | ₩52,830 | ₩52,950 | -0.18% | 22만 |
|---|
| 2025.11.18 | ₩53,003 | ₩54,420 | ₩53,003 | ₩53,164 | +0.30% | 18만 |
|---|
| 2025.11.17 | ₩54,728 | ₩54,741 | ₩52,736 | ₩53,003 | -3.15% | 19.1만 |
|---|
| 2025.11.14 | ₩54,247 | ₩54,942 | ₩53,819 | ₩54,714 | +0.86% | 19.4만 |
|---|
| 2025.11.13 | ₩55,222 | ₩55,811 | ₩54,688 | ₩55,075 | -0.27% | 15.7만 |
|---|
| 2025.11.12 | ₩55,677 | ₩56,679 | ₩55,115 | ₩55,329 | -0.62% | 22.8만 |
|---|
| 2025.11.11 | ₩55,503 | ₩55,971 | ₩55,222 | ₩55,730 | +0.41% | 13.3만 |
|---|
| 2025.11.10 | ₩55,891 | ₩56,171 | ₩55,102 | ₩55,490 | -0.72% | 17.6만 |
|---|
| 2025.11.07 | ₩54,581 | ₩55,730 | ₩54,233 | ₩55,623 | +1.91% | 30.1만 |
|---|
| 2025.11.06 | ₩55,450 | ₩56,118 | ₩54,420 | ₩54,607 | -1.52% | 15.4만 |
|---|
| 2025.11.05 | ₩54,621 | ₩55,958 | ₩54,407 | ₩55,770 | +2.10% | 19.1만 |
|---|
| 2025.11.04 | ₩54,327 | ₩54,714 | ₩53,966 | ₩54,447 | +0.22% | 31만 |
|---|
| 2025.11.03 | ₩53,792 | ₩54,554 | ₩53,043 | ₩54,554 | +1.42% | 38.7만 |
|---|
| 2025.10.31 | ₩54,113 | ₩54,487 | ₩53,378 | ₩54,099 | -0.02% | 25.4만 |
|---|
| 2025.10.30 | ₩53,204 | ₩54,634 | ₩53,204 | ₩54,126 | +1.73% | 25.2만 |
|---|
| 2025.10.29 | ₩54,728 | ₩55,597 | ₩53,150 | ₩53,351 | -2.52% | 27.2만 |
|---|
| 2025.10.28 | ₩55,851 | ₩56,145 | ₩54,460 | ₩55,209 | -1.15% | 42.7만 |
|---|
| 2025.10.27 | ₩54,741 | ₩54,995 | ₩54,126 | ₩54,460 | -0.51% | 14.7만 |
|---|
| 2025.10.24 | ₩54,554 | ₩55,008 | ₩54,300 | ₩54,701 | +0.27% | 14.8만 |
|---|
| 2025.10.23 | ₩54,353 | ₩54,353 | ₩53,485 | ₩53,912 | -0.81% | 18.7만 |
|---|
| 2025.10.22 | ₩54,581 | ₩55,209 | ₩54,153 | ₩54,407 | -0.32% | 16.4만 |
|---|
| 2025.10.21 | ₩54,180 | ₩54,808 | ₩53,845 | ₩54,487 | +0.57% | 10.4만 |
|---|
| 2025.10.20 | ₩54,006 | ₩54,701 | ₩53,979 | ₩54,474 | +0.87% | 15.2만 |
|---|
| 2025.10.17 | ₩53,471 | ₩53,979 | ₩52,723 | ₩53,672 | +0.38% | 16.5만 |
|---|
| 2025.10.16 | ₩55,129 | ₩55,129 | ₩52,776 | ₩52,950 | -3.95% | 34.5만 |
|---|
| 2025.10.15 | ₩56,452 | ₩56,506 | ₩54,661 | ₩55,383 | -1.89% | 26.7만 |
|---|
| 2025.10.14 | ₩53,431 | ₩56,773 | ₩53,084 | ₩56,385 | +5.53% | 28.6만 |
|---|
| 2025.10.13 | ₩53,150 | ₩53,311 | ₩52,402 | ₩53,003 | -0.28% | 14.6만 |
|---|
| 2025.10.10 | ₩54,474 | ₩55,102 | ₩52,402 | ₩52,495 | -3.63% | 20.1만 |
|---|