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 | ₩67,380 | ₩67,447 | ₩66,832 | ₩66,886 | -0.73% | 20.7만 |
| 2026.10.08 | ₩67,046 | ₩67,768 | ₩66,725 | ₩67,514 | +0.70% | 31.9만 |
| 2026.10.07 | ₩66,993 | ₩67,313 | ₩66,605 | ₩67,046 | +0.08% | 40.8만 |
| 2026.10.06 | ₩68,369 | ₩68,623 | ₩67,260 | ₩67,701 | -0.98% | 27만 |
| 2026.10.05 | ₩68,836 | ₩68,836 | ₩67,781 | ₩68,075 | -1.11% | 42.2만 |
| 2026.10.02 | ₩68,489 | ₩69,251 | ₩68,168 | ₩68,850 | +0.53% | 38.6만 |
| 2026.10.01 | ₩66,712 | ₩67,834 | ₩66,084 | ₩67,794 | +1.62% | 46.7만 |
| 2026.09.30 | ₩67,086 | ₩67,554 | ₩66,779 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,019 |
| -0.10% |
| 33.3만 |
| 2026.09.29 | ₩67,874 | ₩68,289 | ₩66,806 | ₩67,099 | -1.14% | 30.9만 |
|---|
| 2026.09.28 | ₩68,823 | ₩69,064 | ₩67,808 | ₩67,901 | -1.34% | 45.9만 |
|---|
| 2026.09.25 | ₩68,529 | ₩69,077 | ₩68,369 | ₩68,903 | +0.55% | 38.9만 |
|---|
| 2026.09.24 | ₩67,794 | ₩68,556 | ₩67,393 | ₩68,315 | +0.77% | 32.6만 |
|---|
| 2026.09.23 | ₩67,968 | ₩68,142 | ₩67,367 | ₩67,447 | -0.77% | 26.5만 |
|---|
| 2026.09.22 | ₩68,476 | ₩68,863 | ₩67,727 | ₩67,941 | -0.78% | 34.5만 |
|---|
| 2026.09.21 | ₩68,836 | ₩69,237 | ₩68,329 | ₩68,436 | -0.58% | 34.3만 |
|---|
| 2026.09.18 | ₩68,342 | ₩69,224 | ₩67,901 | ₩68,823 | +0.70% | 88.4만 |
|---|
| 2026.09.17 | ₩69,504 | ₩69,678 | ₩68,583 | ₩68,743 | -1.10% | 33.3만 |
|---|
| 2026.09.16 | ₩69,531 | ₩69,638 | ₩67,420 | ₩68,943 | -0.85% | 49.4만 |
|---|
| 2026.09.15 | ₩69,451 | ₩70,253 | ₩69,451 | ₩69,665 | +0.31% | 35.6만 |
|---|
| 2026.09.14 | ₩69,224 | ₩70,052 | ₩69,117 | ₩69,665 | +0.64% | 39.4만 |
|---|
| 2026.09.11 | ₩69,571 | ₩69,838 | ₩68,302 | ₩69,117 | -0.65% | 23.2만 |
|---|
| 2026.09.10 | ₩68,249 | ₩68,983 | ₩67,834 | ₩68,970 | +1.06% | 24만 |
|---|
| 2026.09.09 | ₩68,128 | ₩68,756 | ₩67,874 | ₩68,342 | +0.31% | 30.3만 |
|---|
| 2026.09.08 | ₩69,585 | ₩69,611 | ₩68,636 | ₩68,703 | -1.27% | 22.9만 |
|---|
| 2026.09.04 | ₩68,729 | ₩70,039 | ₩68,623 | ₩69,838 | +1.61% | 27.3만 |
|---|
| 2026.09.03 | ₩68,689 | ₩69,478 | ₩68,676 | ₩68,983 | +0.43% | 30.8만 |
|---|
| 2026.09.02 | ₩67,460 | ₩68,810 | ₩67,353 | ₩68,422 | +1.43% | 27.5만 |
|---|
| 2026.09.01 | ₩68,182 | ₩68,262 | ₩66,872 | ₩67,220 | -1.41% | 24.5만 |
|---|
| 2026.08.31 | ₩68,903 | ₩68,943 | ₩68,088 | ₩68,703 | -0.29% | 35.6만 |
|---|
| 2026.08.28 | ₩68,850 | ₩69,090 | ₩68,502 | ₩68,876 | +0.04% | 18.9만 |
|---|
| 2026.08.27 | ₩68,302 | ₩68,756 | ₩67,714 | ₩68,716 | +0.61% | 18.5만 |
|---|
| 2026.08.26 | ₩68,890 | ₩69,090 | ₩68,422 | ₩68,823 | -0.10% | 21.7만 |
|---|
| 2026.08.25 | ₩69,545 | ₩69,558 | ₩68,422 | ₩68,663 | -1.27% | 24.8만 |
|---|
| 2026.08.24 | ₩69,838 | ₩70,333 | ₩69,344 | ₩69,478 | -0.52% | 31.2만 |
|---|
| 2026.08.21 | ₩69,812 | ₩69,892 | ₩68,983 | ₩69,598 | -0.31% | 21.1만 |
|---|
| 2026.08.20 | ₩68,863 | ₩69,464 | ₩68,636 | ₩69,317 | +0.66% | 21.2만 |
|---|
| 2026.08.19 | ₩70,921 | ₩70,934 | ₩68,970 | ₩69,144 | -2.51% | 29.7만 |
|---|
| 2026.08.18 | ₩71,388 | ₩71,415 | ₩70,560 | ₩70,707 | -0.95% | 23.1만 |
|---|
| 2026.08.17 | ₩71,201 | ₩71,749 | ₩70,894 | ₩71,201 | 0.00% | 29.2만 |
|---|
| 2026.08.14 | ₩71,335 | ₩72,030 | ₩71,322 | ₩71,562 | +0.32% | 20.8만 |
|---|
| 2026.08.13 | ₩71,856 | ₩72,150 | ₩71,335 | ₩71,575 | -0.39% | 19.3만 |
|---|
| 2026.08.12 | ₩70,734 | ₩71,535 | ₩70,627 | ₩71,362 | +0.89% | 19.6만 |
|---|
| 2026.08.11 | ₩70,106 | ₩70,934 | ₩70,106 | ₩70,680 | +0.82% | 23.9만 |
|---|
| 2026.08.10 | ₩70,012 | ₩70,560 | ₩69,585 | ₩70,106 | +0.13% | 19만 |
|---|
| 2026.08.07 | ₩70,760 | ₩70,774 | ₩69,985 | ₩70,360 | -0.57% | 25.9만 |
|---|
| 2026.08.06 | ₩71,562 | ₩71,936 | ₩70,253 | ₩70,694 | -1.21% | 32.4만 |
|---|
| 2026.08.05 | ₩72,096 | ₩72,096 | ₩71,054 | ₩71,108 | -1.37% | 29.4만 |
|---|
| 2026.08.04 | ₩70,640 | ₩72,511 | ₩70,627 | ₩71,856 | +1.72% | 47만 |
|---|
| 2026.08.03 | ₩71,001 | ₩71,362 | ₩70,333 | ₩70,694 | -0.43% | 52.2만 |
|---|
| 2026.07.31 | ₩70,787 | ₩70,947 | ₩69,932 | ₩70,346 | -0.62% | 45.7만 |
|---|
| 2026.07.30 | ₩71,950 | ₩72,671 | ₩70,640 | ₩70,720 | -1.71% | 40.7만 |
|---|
| 2026.07.29 | ₩71,415 | ₩72,818 | ₩70,079 | ₩72,497 | +1.52% | 75.2만 |
|---|
| 2026.07.28 | ₩69,785 | ₩72,177 | ₩68,449 | ₩71,669 | +2.70% | 47.2만 |
|---|
| 2026.07.27 | ₩70,360 | ₩70,854 | ₩69,985 | ₩70,172 | -0.27% | 47.2만 |
|---|
| 2026.07.24 | ₩69,117 | ₩70,253 | ₩68,943 | ₩69,985 | +1.26% | 40.9만 |
|---|
| 2026.07.23 | ₩68,395 | ₩68,636 | ₩67,794 | ₩68,569 | +0.25% | 44.9만 |
|---|
| 2026.07.22 | ₩69,625 | ₩69,999 | ₩68,516 | ₩69,117 | -0.73% | 39.1만 |
|---|
| 2026.07.21 | ₩69,905 | ₩70,466 | ₩68,930 | ₩69,585 | -0.46% | 44.1만 |
|---|
| 2026.07.20 | ₩70,119 | ₩70,493 | ₩69,678 | ₩69,919 | -0.29% | 39.2만 |
|---|
| 2026.07.17 | ₩70,587 | ₩71,108 | ₩69,732 | ₩70,079 | -0.72% | 61.5만 |
|---|
| 2026.07.16 | ₩68,542 | ₩71,255 | ₩68,489 | ₩71,054 | +3.66% | 47.6만 |
|---|
| 2026.07.15 | ₩67,701 | ₩68,957 | ₩67,433 | ₩68,542 | +1.24% | 33.9만 |
|---|
| 2026.07.14 | ₩67,621 | ₩68,008 | ₩67,166 | ₩67,661 | +0.06% | 44.3만 |
|---|
| 2026.07.13 | ₩67,313 | ₩67,955 | ₩67,006 | ₩67,621 | +0.46% | 29.2만 |
|---|
| 2026.07.10 | ₩66,739 | ₩67,727 | ₩66,498 | ₩67,180 | +0.66% | 24.9만 |
|---|
| 2026.07.09 | ₩65,697 | ₩67,046 | ₩65,656 | ₩66,739 | +1.59% | 27만 |
|---|
| 2026.07.08 | ₩66,111 | ₩66,111 | ₩65,002 | ₩65,536 | -0.87% | 50.9만 |
|---|
| 2026.07.07 | ₩67,273 | ₩67,674 | ₩66,218 | ₩66,311 | -1.43% | 36.8만 |
|---|
| 2026.07.06 | ₩66,792 | ₩67,754 | ₩66,218 | ₩67,019 | +0.34% | 30.3만 |
|---|
| 2026.07.02 | ₩67,233 | ₩68,262 | ₩66,405 | ₩66,912 | -0.48% | 33만 |
|---|
| 2026.07.01 | ₩66,124 | ₩67,621 | ₩65,790 | ₩67,140 | +1.54% | 37.1만 |
|---|
| 2026.06.30 | ₩65,616 | ₩66,071 | ₩64,654 | ₩65,964 | +0.53% | 21.4만 |
|---|
| 2026.06.29 | ₩66,324 | ₩66,324 | ₩65,189 | ₩65,697 | -0.95% | 39.3만 |
|---|
| 2026.06.26 | ₩66,244 | ₩66,779 | ₩65,469 | ₩66,258 | +0.02% | 126.6만 |
|---|
| 2026.06.25 | ₩64,935 | ₩66,124 | ₩64,935 | ₩65,817 | +1.36% | 25만 |
|---|
| 2026.06.24 | ₩64,160 | ₩65,376 | ₩63,572 | ₩65,095 | +1.46% | 44.9만 |
|---|
| 2026.06.23 | ₩63,185 | ₩64,374 | ₩62,570 | ₩64,267 | +1.71% | 25.6만 |
|---|
| 2026.06.22 | ₩62,330 | ₩63,439 | ₩62,303 | ₩63,185 | +1.37% | 31.5만 |
|---|
| 2026.06.18 | ₩62,557 | ₩62,891 | ₩62,116 | ₩62,370 | -0.30% | 66.3만 |
|---|
| 2026.06.17 | ₩63,465 | ₩63,786 | ₩61,341 | ₩61,929 | -2.42% | 35.9만 |
|---|
| 2026.06.16 | ₩63,879 | ₩64,481 | ₩62,824 | ₩63,198 | -1.07% | 38.8만 |
|---|
| 2026.06.15 | ₩64,454 | ₩65,216 | ₩63,225 | ₩63,345 | -1.72% | 35.7만 |
|---|
| 2026.06.12 | ₩63,866 | ₩64,481 | ₩63,866 | ₩64,374 | +0.79% | 22.3만 |
|---|
| 2026.06.11 | ₩63,732 | ₩64,026 | ₩63,038 | ₩63,692 | -0.06% | 24.1만 |
|---|
| 2026.06.10 | ₩63,398 | ₩63,973 | ₩63,104 | ₩63,425 | +0.04% | 24.5만 |
|---|
| 2026.06.09 | ₩62,142 | ₩63,759 | ₩61,849 | ₩63,078 | +1.51% | 46.1만 |
|---|
| 2026.06.08 | ₩62,009 | ₩62,730 | ₩61,515 | ₩61,782 | -0.37% | 25.5만 |
|---|
| 2026.06.05 | ₩62,036 | ₩62,891 | ₩61,996 | ₩62,009 | -0.04% | 38.2만 |
|---|
| 2026.06.04 | ₩60,512 | ₩62,183 | ₩60,339 | ₩62,036 | +2.52% | 29만 |
|---|
| 2026.06.03 | ₩61,755 | ₩61,862 | ₩59,778 | ₩59,844 | -3.09% | 41.3만 |
|---|
| 2026.06.02 | ₩60,539 | ₩62,276 | ₩60,486 | ₩62,116 | +2.60% | 36.9만 |
|---|
| 2026.06.01 | ₩61,034 | ₩61,127 | ₩60,379 | ₩60,806 | -0.37% | 41.7만 |
|---|
| 2026.05.29 | ₩61,555 | ₩62,156 | ₩61,368 | ₩61,782 | +0.37% | 32.5만 |
|---|
| 2026.05.28 | ₩61,301 | ₩61,875 | ₩60,646 | ₩61,795 | +0.81% | 20.1만 |
|---|
| 2026.05.27 | ₩62,196 | ₩62,664 | ₩61,221 | ₩61,581 | -0.99% | 19.8만 |
|---|
| 2026.05.26 | ₩61,515 | ₩62,356 | ₩61,515 | ₩62,236 | +1.17% | 24.1만 |
|---|
| 2026.05.22 | ₩61,408 | ₩61,795 | ₩61,087 | ₩61,368 | -0.07% | 28.3만 |
|---|
| 2026.05.21 | ₩60,713 | ₩61,301 | ₩60,272 | ₩61,274 | +0.92% | 29.1만 |
|---|
| 2026.05.20 | ₩59,978 | ₩61,221 | ₩59,697 | ₩60,887 | +1.51% | 31.2만 |
|---|
| 2026.05.19 | ₩59,510 | ₩60,285 | ₩59,243 | ₩59,871 | +0.61% | 23.6만 |
|---|
| 2026.05.18 | ₩59,029 | ₩60,285 | ₩58,802 | ₩59,858 | +1.40% | 35.9만 |
|---|
| 2026.05.15 | ₩59,230 | ₩59,230 | ₩58,241 | ₩58,909 | -0.54% | 35.4만 |
|---|
| 2026.05.14 | ₩59,778 | ₩60,432 | ₩59,176 | ₩59,297 | -0.80% | 32.2만 |
|---|
| 2026.05.13 | ₩59,925 | ₩60,486 | ₩59,417 | ₩59,510 | -0.69% | 35.9만 |
|---|
| 2026.05.12 | ₩59,978 | ₩60,406 | ₩58,789 | ₩60,098 | +0.20% | 34.6만 |
|---|
| 2026.05.11 | ₩60,913 | ₩61,327 | ₩59,724 | ₩59,884 | -1.69% | 36.5만 |
|---|
| 2026.05.08 | ₩60,152 | ₩61,274 | ₩59,991 | ₩60,913 | +1.27% | 29.6만 |
|---|
| 2026.05.07 | ₩60,392 | ₩61,100 | ₩60,112 | ₩60,218 | -0.29% | 38.8만 |
|---|
| 2026.05.06 | ₩60,125 | ₩60,967 | ₩60,005 | ₩60,392 | +0.44% | 40.9만 |
|---|
| 2026.05.05 | ₩58,936 | ₩60,098 | ₩58,882 | ₩59,751 | +1.38% | 27만 |
|---|
| 2026.05.04 | ₩58,588 | ₩59,323 | ₩58,361 | ₩58,882 | +0.50% | 25.4만 |
|---|
| 2026.05.01 | ₩58,588 | ₩59,470 | ₩57,960 | ₩59,069 | +0.82% | 38.2만 |
|---|
| 2026.04.30 | ₩58,415 | ₩58,976 | ₩57,479 | ₩58,375 | -0.07% | 31.7만 |
|---|
| 2026.04.29 | ₩59,096 | ₩59,804 | ₩58,268 | ₩58,375 | -1.22% | 21.7만 |
|---|
| 2026.04.28 | ₩59,323 | ₩60,152 | ₩58,936 | ₩59,550 | +0.38% | 26.9만 |
|---|
| 2026.04.27 | ₩57,707 | ₩58,989 | ₩57,479 | ₩58,789 | +1.88% | 32.1만 |
|---|
| 2026.04.24 | ₩57,773 | ₩58,856 | ₩55,555 | ₩57,787 | +0.02% | 48.1만 |
|---|
| 2026.04.23 | ₩59,925 | ₩60,659 | ₩59,550 | ₩60,512 | +0.98% | 14.1만 |
|---|
| 2026.04.22 | ₩60,593 | ₩60,593 | ₩59,203 | ₩59,751 | -1.39% | 26.6만 |
|---|
| 2026.04.21 | ₩60,967 | ₩61,368 | ₩60,085 | ₩60,218 | -1.23% | 21.5만 |
|---|
| 2026.04.20 | ₩60,606 | ₩61,581 | ₩60,606 | ₩61,140 | +0.88% | 22.1만 |
|---|
| 2026.04.17 | ₩60,419 | ₩62,036 | ₩60,325 | ₩60,993 | +0.95% | 24만 |
|---|
| 2026.04.16 | ₩59,764 | ₩59,951 | ₩59,417 | ₩59,591 | -0.29% | 18.1만 |
|---|
| 2026.04.15 | ₩60,232 | ₩60,365 | ₩59,510 | ₩59,978 | -0.42% | 17만 |
|---|
| 2026.04.14 | ₩60,526 | ₩60,753 | ₩59,524 | ₩60,379 | -0.24% | 15.9만 |
|---|
| 2026.04.13 | ₩60,125 | ₩60,793 | ₩59,510 | ₩60,659 | +0.89% | 17.3만 |
|---|
| 2026.04.10 | ₩60,980 | ₩60,980 | ₩59,965 | ₩60,339 | -1.05% | 17.5만 |
|---|
| 2026.04.09 | ₩60,232 | ₩61,461 | ₩59,631 | ₩61,180 | +1.57% | 30.7만 |
|---|
| 2026.04.08 | ₩60,138 | ₩61,047 | ₩59,911 | ₩60,098 | -0.07% | 27.6만 |
|---|
| 2026.04.07 | ₩58,027 | ₩58,909 | ₩58,027 | ₩58,775 | +1.29% | 19.3만 |
|---|
| 2026.04.06 | ₩57,426 | ₩58,428 | ₩57,252 | ₩58,375 | +1.65% | 18만 |
|---|
| 2026.04.02 | ₩56,718 | ₩57,787 | ₩56,517 | ₩57,653 | +1.65% | 12.3만 |
|---|
| 2026.04.01 | ₩57,252 | ₩57,894 | ₩56,851 | ₩57,453 | +0.35% | 21.2만 |
|---|
| 2026.03.31 | ₩56,598 | ₩57,279 | ₩56,157 | ₩56,892 | +0.52% | 30.9만 |
|---|
| 2026.03.30 | ₩56,464 | ₩56,464 | ₩55,756 | ₩56,143 | -0.57% | 28만 |
|---|
| 2026.03.27 | ₩56,731 | ₩56,731 | ₩55,756 | ₩55,930 | -1.41% | 21.8만 |
|---|
| 2026.03.26 | ₩56,424 | ₩56,972 | ₩56,424 | ₩56,838 | +0.73% | 16.6만 |
|---|
| 2026.03.25 | ₩56,624 | ₩56,918 | ₩55,903 | ₩56,745 | +0.21% | 25.3만 |
|---|
| 2026.03.24 | ₩55,475 | ₩56,892 | ₩55,475 | ₩56,063 | +1.06% | 19.5만 |
|---|
| 2026.03.23 | ₩55,863 | ₩56,985 | ₩55,542 | ₩56,103 | +0.43% | 30.3만 |
|---|
| 2026.03.20 | ₩54,901 | ₩54,941 | ₩53,952 | ₩54,393 | -0.92% | 71.1만 |
|---|
| 2026.03.19 | ₩53,992 | ₩55,008 | ₩53,618 | ₩54,740 | +1.39% | 26.5만 |
|---|
| 2026.03.18 | ₩54,647 | ₩55,048 | ₩54,072 | ₩54,273 | -0.68% | 24.6만 |
|---|
| 2026.03.17 | ₩55,449 | ₩56,117 | ₩54,727 | ₩55,195 | -0.46% | 37.1만 |
|---|
| 2026.03.16 | ₩56,130 | ₩57,466 | ₩55,342 | ₩55,382 | -1.33% | 21.2만 |
|---|
| 2026.03.13 | ₩55,542 | ₩55,970 | ₩54,767 | ₩55,408 | -0.24% | 20만 |
|---|
| 2026.03.12 | ₩53,685 | ₩55,155 | ₩53,685 | ₩55,115 | +2.66% | 20.9만 |
|---|
| 2026.03.11 | ₩54,927 | ₩55,101 | ₩54,446 | ₩54,954 | +0.05% | 20.6만 |
|---|
| 2026.03.10 | ₩54,968 | ₩56,691 | ₩54,754 | ₩55,489 | +0.95% | 25.5만 |
|---|
| 2026.03.09 | ₩54,567 | ₩55,636 | ₩53,391 | ₩55,328 | +1.40% | 20.5만 |
|---|
| 2026.03.06 | ₩54,767 | ₩56,250 | ₩54,179 | ₩55,622 | +1.56% | 22만 |
|---|
| 2026.03.05 | ₩56,745 | ₩56,998 | ₩56,090 | ₩56,691 | -0.09% | 13.8만 |
|---|
| 2026.03.04 | ₩57,493 | ₩57,854 | ₩56,798 | ₩57,466 | -0.05% | 18.6만 |
|---|
| 2026.03.03 | ₩56,010 | ₩57,319 | ₩55,342 | ₩57,012 | +1.79% | 18.9만 |
|---|
| 2026.03.02 | ₩55,662 | ₩57,332 | ₩55,061 | ₩57,159 | +2.69% | 32.1만 |
|---|
| 2026.02.27 | ₩58,441 | ₩58,441 | ₩56,491 | ₩57,079 | -2.33% | 24.7만 |
|---|
| 2026.02.26 | ₩60,659 | ₩61,114 | ₩58,388 | ₩59,390 | -2.09% | 28.1만 |
|---|
| 2026.02.25 | ₩59,096 | ₩60,459 | ₩58,936 | ₩60,406 | +2.22% | 22.4만 |
|---|
| 2026.02.24 | ₩58,388 | ₩60,619 | ₩58,107 | ₩58,695 | +0.53% | 27.4만 |
|---|
| 2026.02.23 | ₩60,619 | ₩61,354 | ₩57,987 | ₩58,335 | -3.77% | 28.5만 |
|---|
| 2026.02.20 | ₩60,406 | ₩61,047 | ₩59,925 | ₩60,967 | +0.93% | 17.1만 |
|---|
| 2026.02.19 | ₩59,657 | ₩60,432 | ₩59,657 | ₩60,339 | +1.14% | 22만 |
|---|
| 2026.02.18 | ₩60,873 | ₩61,782 | ₩59,764 | ₩60,098 | -1.27% | 20.8만 |
|---|
| 2026.02.17 | ₩61,314 | ₩62,076 | ₩60,659 | ₩61,074 | -0.39% | 20.2만 |
|---|
| 2026.02.13 | ₩61,087 | ₩61,742 | ₩60,339 | ₩61,221 | +0.22% | 16.9만 |
|---|
| 2026.02.12 | ₩60,833 | ₩61,274 | ₩59,898 | ₩60,873 | +0.07% | 20.1만 |
|---|
| 2026.02.11 | ₩61,421 | ₩61,755 | ₩60,152 | ₩60,566 | -1.39% | 19.2만 |
|---|
| 2026.02.10 | ₩61,648 | ₩62,129 | ₩60,593 | ₩60,900 | -1.21% | 15.6만 |
|---|
| 2026.02.09 | ₩62,089 | ₩62,316 | ₩61,541 | ₩61,849 | -0.39% | 16.4만 |
|---|
| 2026.02.06 | ₩62,490 | ₩62,690 | ₩61,154 | ₩62,330 | -0.26% | 39.3만 |
|---|
| 2026.02.05 | ₩61,541 | ₩62,356 | ₩60,713 | ₩61,969 | +0.69% | 21.8만 |
|---|
| 2026.02.04 | ₩61,007 | ₩62,129 | ₩60,472 | ₩61,541 | +0.88% | 18.8만 |
|---|
| 2026.02.03 | ₩60,419 | ₩61,795 | ₩59,591 | ₩60,459 | +0.07% | 29.1만 |
|---|
| 2026.02.02 | ₩59,363 | ₩60,980 | ₩59,016 | ₩60,673 | +2.21% | 18.7만 |
|---|
| 2026.01.30 | ₩58,695 | ₩59,550 | ₩58,375 | ₩59,363 | +1.14% | 32.4만 |
|---|
| 2026.01.29 | ₩57,292 | ₩59,043 | ₩57,292 | ₩58,936 | +2.87% | 27.5만 |
|---|
| 2026.01.28 | ₩58,081 | ₩58,749 | ₩55,943 | ₩56,945 | -1.96% | 55.5만 |
|---|
| 2026.01.27 | ₩59,069 | ₩59,938 | ₩57,854 | ₩58,014 | -1.79% | 16.5만 |
|---|
| 2026.01.26 | ₩58,228 | ₩59,056 | ₩57,560 | ₩58,669 | +0.76% | 17.3만 |
|---|
| 2026.01.23 | ₩60,365 | ₩60,365 | ₩58,001 | ₩58,321 | -3.39% | 18.5만 |
|---|
| 2026.01.22 | ₩60,285 | ₩61,421 | ₩59,978 | ₩60,753 | +0.78% | 24.6만 |
|---|
| 2026.01.21 | ₩57,707 | ₩60,419 | ₩57,707 | ₩60,379 | +4.63% | 17.7만 |
|---|
| 2026.01.20 | ₩57,252 | ₩57,680 | ₩56,985 | ₩57,546 | +0.51% | 15.7만 |
|---|
| 2026.01.16 | ₩58,214 | ₩58,615 | ₩58,027 | ₩58,241 | +0.05% | 20.8만 |
|---|
| 2026.01.15 | ₩57,025 | ₩58,762 | ₩57,025 | ₩58,401 | +2.41% | 22.8만 |
|---|
| 2026.01.14 | ₩56,143 | ₩57,065 | ₩56,023 | ₩57,065 | +1.64% | 14.4만 |
|---|
| 2026.01.13 | ₩56,825 | ₩56,905 | ₩56,077 | ₩56,290 | -0.94% | 10.4만 |
|---|
| 2026.01.12 | ₩56,918 | ₩57,493 | ₩56,517 | ₩56,825 | -0.16% | 16.7만 |
|---|
| 2026.01.09 | ₩57,827 | ₩57,934 | ₩56,798 | ₩57,292 | -0.92% | 15.9만 |
|---|
| 2026.01.08 | ₩56,491 | ₩58,508 | ₩56,170 | ₩57,827 | +2.37% | 18.2만 |
|---|
| 2026.01.07 | ₩57,012 | ₩57,025 | ₩56,170 | ₩56,905 | -0.19% | 15.8만 |
|---|
| 2026.01.06 | ₩56,290 | ₩57,319 | ₩55,769 | ₩57,266 | +1.73% | 18.5만 |
|---|
| 2026.01.05 | ₩55,368 | ₩57,506 | ₩55,355 | ₩56,638 | +2.29% | 21.7만 |
|---|
| 2026.01.02 | ₩55,475 | ₩56,036 | ₩54,807 | ₩55,569 | +0.17% | 23.9만 |
|---|
| 2025.12.31 | ₩55,916 | ₩55,916 | ₩55,262 | ₩55,475 | -0.79% | 16.2만 |
|---|
| 2025.12.30 | ₩56,504 | ₩56,504 | ₩55,649 | ₩55,729 | -1.37% | 14.8만 |
|---|
| 2025.12.29 | ₩57,292 | ₩57,319 | ₩56,264 | ₩56,517 | -1.35% | 13.3만 |
|---|
| 2025.12.26 | ₩56,918 | ₩57,332 | ₩56,531 | ₩57,065 | +0.26% | 14.2만 |
|---|
| 2025.12.24 | ₩57,052 | ₩57,239 | ₩56,544 | ₩57,065 | +0.02% | 11.9만 |
|---|
| 2025.12.23 | ₩57,560 | ₩58,107 | ₩56,851 | ₩56,985 | -1.00% | 17.8만 |
|---|
| 2025.12.22 | ₩58,121 | ₩58,735 | ₩57,292 | ₩57,600 | -0.90% | 16.5만 |
|---|
| 2025.12.19 | ₩59,110 | ₩59,444 | ₩57,600 | ₩58,121 | -1.67% | 92만 |
|---|
| 2025.12.18 | ₩59,430 | ₩59,684 | ₩58,896 | ₩59,403 | -0.04% | 22.7만 |
|---|
| 2025.12.17 | ₩58,562 | ₩59,671 | ₩58,562 | ₩59,069 | +0.87% | 30.4만 |
|---|
| 2025.12.16 | ₩59,337 | ₩59,644 | ₩58,388 | ₩58,762 | -0.97% | 22.6만 |
|---|
| 2025.12.15 | ₩59,363 | ₩59,631 | ₩58,642 | ₩59,403 | +0.07% | 32.4만 |
|---|
| 2025.12.12 | ₩59,203 | ₩59,337 | ₩58,281 | ₩58,829 | -0.63% | 33.5만 |
|---|
| 2025.12.11 | ₩58,535 | ₩59,430 | ₩57,693 | ₩58,869 | +0.57% | 19.5만 |
|---|
| 2025.12.10 | ₩56,624 | ₩58,789 | ₩56,517 | ₩58,508 | +3.33% | 28.6만 |
|---|
| 2025.12.09 | ₩56,664 | ₩57,479 | ₩55,288 | ₩56,517 | -0.26% | 13.5만 |
|---|
| 2025.12.08 | ₩56,437 | ₩57,132 | ₩55,836 | ₩56,491 | +0.09% | 32.5만 |
|---|
| 2025.12.05 | ₩55,836 | ₩56,304 | ₩55,382 | ₩56,130 | +0.53% | 13만 |
|---|
| 2025.12.04 | ₩56,170 | ₩56,451 | ₩55,809 | ₩55,876 | -0.52% | 13.4만 |
|---|
| 2025.12.03 | ₩55,783 | ₩56,892 | ₩55,582 | ₩56,437 | +1.17% | 23.1만 |
|---|
| 2025.12.02 | ₩55,889 | ₩56,063 | ₩55,141 | ₩55,502 | -0.69% | 15.3만 |
|---|
| 2025.12.01 | ₩54,593 | ₩55,823 | ₩54,513 | ₩55,502 | +1.66% | 23.8만 |
|---|
| 2025.11.28 | ₩56,290 | ₩56,424 | ₩55,235 | ₩55,395 | -1.59% | 20.9만 |
|---|
| 2025.11.26 | ₩56,224 | ₩57,039 | ₩56,023 | ₩56,304 | +0.14% | 40.9만 |
|---|
| 2025.11.25 | ₩55,368 | ₩57,266 | ₩55,288 | ₩56,584 | +2.20% | 25.4만 |
|---|
| 2025.11.24 | ₩54,981 | ₩55,328 | ₩54,487 | ₩54,968 | -0.02% | 25.2만 |
|---|
| 2025.11.21 | ₩53,498 | ₩55,809 | ₩53,311 | ₩55,155 | +3.10% | 23만 |
|---|
| 2025.11.20 | ₩53,444 | ₩54,687 | ₩53,164 | ₩53,391 | -0.10% | 16만 |
|---|
| 2025.11.19 | ₩53,017 | ₩53,471 | ₩52,803 | ₩52,923 | -0.18% | 22만 |
|---|
| 2025.11.18 | ₩52,977 | ₩54,393 | ₩52,977 | ₩53,137 | +0.30% | 18만 |
|---|
| 2025.11.17 | ₩54,700 | ₩54,714 | ₩52,710 | ₩52,977 | -3.15% | 19.1만 |
|---|
| 2025.11.14 | ₩54,219 | ₩54,914 | ₩53,792 | ₩54,687 | +0.86% | 19.4만 |
|---|
| 2025.11.13 | ₩55,195 | ₩55,783 | ₩54,660 | ₩55,048 | -0.27% | 15.7만 |
|---|
| 2025.11.12 | ₩55,649 | ₩56,651 | ₩55,088 | ₩55,302 | -0.62% | 22.8만 |
|---|
| 2025.11.11 | ₩55,475 | ₩55,943 | ₩55,195 | ₩55,702 | +0.41% | 13.3만 |
|---|
| 2025.11.10 | ₩55,863 | ₩56,143 | ₩55,074 | ₩55,462 | -0.72% | 17.6만 |
|---|
| 2025.11.07 | ₩54,553 | ₩55,702 | ₩54,206 | ₩55,596 | +1.91% | 30.1만 |
|---|
| 2025.11.06 | ₩55,422 | ₩56,090 | ₩54,393 | ₩54,580 | -1.52% | 15.4만 |
|---|
| 2025.11.05 | ₩54,593 | ₩55,930 | ₩54,380 | ₩55,743 | +2.10% | 19.1만 |
|---|
| 2025.11.04 | ₩54,300 | ₩54,687 | ₩53,939 | ₩54,420 | +0.22% | 31만 |
|---|
| 2025.11.03 | ₩53,765 | ₩54,527 | ₩53,017 | ₩54,527 | +1.42% | 38.7만 |
|---|
| 2025.10.31 | ₩54,086 | ₩54,460 | ₩53,351 | ₩54,072 | -0.02% | 25.4만 |
|---|
| 2025.10.30 | ₩53,177 | ₩54,607 | ₩53,177 | ₩54,099 | +1.73% | 25.2만 |
|---|
| 2025.10.29 | ₩54,700 | ₩55,569 | ₩53,124 | ₩53,324 | -2.52% | 27.2만 |
|---|
| 2025.10.28 | ₩55,823 | ₩56,117 | ₩54,433 | ₩55,181 | -1.15% | 42.7만 |
|---|
| 2025.10.27 | ₩54,714 | ₩54,968 | ₩54,099 | ₩54,433 | -0.51% | 14.7만 |
|---|
| 2025.10.24 | ₩54,527 | ₩54,981 | ₩54,273 | ₩54,674 | +0.27% | 14.8만 |
|---|
| 2025.10.23 | ₩54,326 | ₩54,326 | ₩53,458 | ₩53,885 | -0.81% | 18.7만 |
|---|
| 2025.10.22 | ₩54,553 | ₩55,181 | ₩54,126 | ₩54,380 | -0.32% | 16.4만 |
|---|
| 2025.10.21 | ₩54,153 | ₩54,781 | ₩53,819 | ₩54,460 | +0.57% | 10.4만 |
|---|
| 2025.10.20 | ₩53,979 | ₩54,674 | ₩53,952 | ₩54,446 | +0.87% | 15.2만 |
|---|
| 2025.10.17 | ₩53,444 | ₩53,952 | ₩52,696 | ₩53,645 | +0.38% | 16.5만 |
|---|
| 2025.10.16 | ₩55,101 | ₩55,101 | ₩52,750 | ₩52,923 | -3.95% | 34.5만 |
|---|
| 2025.10.15 | ₩56,424 | ₩56,477 | ₩54,634 | ₩55,355 | -1.89% | 26.7만 |
|---|
| 2025.10.14 | ₩53,404 | ₩56,745 | ₩53,057 | ₩56,357 | +5.53% | 28.6만 |
|---|
| 2025.10.13 | ₩53,124 | ₩53,284 | ₩52,376 | ₩52,977 | -0.28% | 14.6만 |
|---|
| 2025.10.10 | ₩54,446 | ₩55,074 | ₩52,376 | ₩52,469 | -3.63% | 20.1만 |
|---|