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 | ₩67,373 | ₩67,440 | ₩66,826 | ₩66,879 | -0.73% | 20.7만 |
| 2026.10.08 | ₩67,039 | ₩67,761 | ₩66,719 | ₩67,507 | +0.70% | 31.9만 |
| 2026.10.07 | ₩66,986 | ₩67,307 | ₩66,599 | ₩67,039 | +0.08% | 40.8만 |
| 2026.10.06 | ₩68,362 | ₩68,616 | ₩67,253 | ₩67,694 | -0.98% | 27만 |
| 2026.10.05 | ₩68,830 | ₩68,830 | ₩67,774 | ₩68,068 | -1.11% | 42.2만 |
| 2026.10.02 | ₩68,482 | ₩69,244 | ₩68,162 | ₩68,843 | +0.53% | 38.6만 |
| 2026.10.01 | ₩66,705 | ₩67,828 | ₩66,078 | ₩67,788 | +1.62% | 46.7만 |
| 2026.09.30 | ₩67,080 | ₩67,547 | ₩66,772 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,013 |
| -0.10% |
| 33.3만 |
| 2026.09.29 | ₩67,868 | ₩68,282 | ₩66,799 | ₩67,093 | -1.14% | 30.9만 |
|---|
| 2026.09.28 | ₩68,816 | ₩69,057 | ₩67,801 | ₩67,895 | -1.34% | 45.9만 |
|---|
| 2026.09.25 | ₩68,522 | ₩69,070 | ₩68,362 | ₩68,896 | +0.55% | 38.9만 |
|---|
| 2026.09.24 | ₩67,788 | ₩68,549 | ₩67,387 | ₩68,309 | +0.77% | 32.6만 |
|---|
| 2026.09.23 | ₩67,961 | ₩68,135 | ₩67,360 | ₩67,440 | -0.77% | 26.5만 |
|---|
| 2026.09.22 | ₩68,469 | ₩68,856 | ₩67,721 | ₩67,935 | -0.78% | 34.5만 |
|---|
| 2026.09.21 | ₩68,830 | ₩69,230 | ₩68,322 | ₩68,429 | -0.58% | 34.3만 |
|---|
| 2026.09.18 | ₩68,335 | ₩69,217 | ₩67,895 | ₩68,816 | +0.70% | 88.4만 |
|---|
| 2026.09.17 | ₩69,498 | ₩69,671 | ₩68,576 | ₩68,736 | -1.10% | 33.3만 |
|---|
| 2026.09.16 | ₩69,524 | ₩69,631 | ₩67,414 | ₩68,937 | -0.85% | 49.4만 |
|---|
| 2026.09.15 | ₩69,444 | ₩70,246 | ₩69,444 | ₩69,658 | +0.31% | 35.6만 |
|---|
| 2026.09.14 | ₩69,217 | ₩70,045 | ₩69,110 | ₩69,658 | +0.64% | 39.4만 |
|---|
| 2026.09.11 | ₩69,564 | ₩69,832 | ₩68,295 | ₩69,110 | -0.65% | 23.2만 |
|---|
| 2026.09.10 | ₩68,242 | ₩68,977 | ₩67,828 | ₩68,963 | +1.06% | 24만 |
|---|
| 2026.09.09 | ₩68,122 | ₩68,750 | ₩67,868 | ₩68,335 | +0.31% | 30.3만 |
|---|
| 2026.09.08 | ₩69,578 | ₩69,605 | ₩68,629 | ₩68,696 | -1.27% | 22.9만 |
|---|
| 2026.09.04 | ₩68,723 | ₩70,032 | ₩68,616 | ₩69,832 | +1.61% | 27.3만 |
|---|
| 2026.09.03 | ₩68,683 | ₩69,471 | ₩68,669 | ₩68,977 | +0.43% | 30.8만 |
|---|
| 2026.09.02 | ₩67,454 | ₩68,803 | ₩67,347 | ₩68,416 | +1.43% | 27.5만 |
|---|
| 2026.09.01 | ₩68,175 | ₩68,255 | ₩66,866 | ₩67,213 | -1.41% | 24.5만 |
|---|
| 2026.08.31 | ₩68,896 | ₩68,937 | ₩68,082 | ₩68,696 | -0.29% | 35.6만 |
|---|
| 2026.08.28 | ₩68,843 | ₩69,084 | ₩68,496 | ₩68,870 | +0.04% | 18.9만 |
|---|
| 2026.08.27 | ₩68,295 | ₩68,750 | ₩67,707 | ₩68,709 | +0.61% | 18.5만 |
|---|
| 2026.08.26 | ₩68,883 | ₩69,084 | ₩68,416 | ₩68,816 | -0.10% | 21.7만 |
|---|
| 2026.08.25 | ₩69,538 | ₩69,551 | ₩68,416 | ₩68,656 | -1.27% | 24.8만 |
|---|
| 2026.08.24 | ₩69,832 | ₩70,326 | ₩69,337 | ₩69,471 | -0.52% | 31.2만 |
|---|
| 2026.08.21 | ₩69,805 | ₩69,885 | ₩68,977 | ₩69,591 | -0.31% | 21.1만 |
|---|
| 2026.08.20 | ₩68,856 | ₩69,458 | ₩68,629 | ₩69,311 | +0.66% | 21.2만 |
|---|
| 2026.08.19 | ₩70,914 | ₩70,927 | ₩68,963 | ₩69,137 | -2.51% | 29.7만 |
|---|
| 2026.08.18 | ₩71,381 | ₩71,408 | ₩70,553 | ₩70,700 | -0.95% | 23.1만 |
|---|
| 2026.08.17 | ₩71,194 | ₩71,742 | ₩70,887 | ₩71,194 | 0.00% | 29.2만 |
|---|
| 2026.08.14 | ₩71,328 | ₩72,023 | ₩71,315 | ₩71,555 | +0.32% | 20.8만 |
|---|
| 2026.08.13 | ₩71,849 | ₩72,143 | ₩71,328 | ₩71,568 | -0.39% | 19.3만 |
|---|
| 2026.08.12 | ₩70,727 | ₩71,528 | ₩70,620 | ₩71,355 | +0.89% | 19.6만 |
|---|
| 2026.08.11 | ₩70,099 | ₩70,927 | ₩70,099 | ₩70,673 | +0.82% | 23.9만 |
|---|
| 2026.08.10 | ₩70,005 | ₩70,553 | ₩69,578 | ₩70,099 | +0.13% | 19만 |
|---|
| 2026.08.07 | ₩70,753 | ₩70,767 | ₩69,979 | ₩70,353 | -0.57% | 25.9만 |
|---|
| 2026.08.06 | ₩71,555 | ₩71,929 | ₩70,246 | ₩70,687 | -1.21% | 32.4만 |
|---|
| 2026.08.05 | ₩72,089 | ₩72,089 | ₩71,047 | ₩71,101 | -1.37% | 29.4만 |
|---|
| 2026.08.04 | ₩70,633 | ₩72,504 | ₩70,620 | ₩71,849 | +1.72% | 47만 |
|---|
| 2026.08.03 | ₩70,994 | ₩71,355 | ₩70,326 | ₩70,687 | -0.43% | 52.2만 |
|---|
| 2026.07.31 | ₩70,780 | ₩70,941 | ₩69,925 | ₩70,339 | -0.62% | 45.7만 |
|---|
| 2026.07.30 | ₩71,943 | ₩72,664 | ₩70,633 | ₩70,713 | -1.71% | 40.7만 |
|---|
| 2026.07.29 | ₩71,408 | ₩72,811 | ₩70,072 | ₩72,490 | +1.52% | 75.2만 |
|---|
| 2026.07.28 | ₩69,778 | ₩72,170 | ₩68,442 | ₩71,662 | +2.70% | 47.2만 |
|---|
| 2026.07.27 | ₩70,353 | ₩70,847 | ₩69,979 | ₩70,166 | -0.27% | 47.2만 |
|---|
| 2026.07.24 | ₩69,110 | ₩70,246 | ₩68,937 | ₩69,979 | +1.26% | 40.9만 |
|---|
| 2026.07.23 | ₩68,389 | ₩68,629 | ₩67,788 | ₩68,562 | +0.25% | 44.9만 |
|---|
| 2026.07.22 | ₩69,618 | ₩69,992 | ₩68,509 | ₩69,110 | -0.73% | 39.1만 |
|---|
| 2026.07.21 | ₩69,898 | ₩70,460 | ₩68,923 | ₩69,578 | -0.46% | 44.1만 |
|---|
| 2026.07.20 | ₩70,112 | ₩70,486 | ₩69,671 | ₩69,912 | -0.29% | 39.2만 |
|---|
| 2026.07.17 | ₩70,580 | ₩71,101 | ₩69,725 | ₩70,072 | -0.72% | 61.5만 |
|---|
| 2026.07.16 | ₩68,536 | ₩71,248 | ₩68,482 | ₩71,047 | +3.66% | 47.6만 |
|---|
| 2026.07.15 | ₩67,694 | ₩68,950 | ₩67,427 | ₩68,536 | +1.24% | 33.9만 |
|---|
| 2026.07.14 | ₩67,614 | ₩68,001 | ₩67,160 | ₩67,654 | +0.06% | 44.3만 |
|---|
| 2026.07.13 | ₩67,307 | ₩67,948 | ₩66,999 | ₩67,614 | +0.46% | 29.2만 |
|---|
| 2026.07.10 | ₩66,732 | ₩67,721 | ₩66,492 | ₩67,173 | +0.66% | 24.9만 |
|---|
| 2026.07.09 | ₩65,690 | ₩67,039 | ₩65,650 | ₩66,732 | +1.59% | 27만 |
|---|
| 2026.07.08 | ₩66,104 | ₩66,104 | ₩64,995 | ₩65,530 | -0.87% | 50.9만 |
|---|
| 2026.07.07 | ₩67,267 | ₩67,667 | ₩66,211 | ₩66,305 | -1.43% | 36.8만 |
|---|
| 2026.07.06 | ₩66,786 | ₩67,748 | ₩66,211 | ₩67,013 | +0.34% | 30.3만 |
|---|
| 2026.07.02 | ₩67,227 | ₩68,255 | ₩66,398 | ₩66,906 | -0.48% | 33만 |
|---|
| 2026.07.01 | ₩66,118 | ₩67,614 | ₩65,784 | ₩67,133 | +1.54% | 37.1만 |
|---|
| 2026.06.30 | ₩65,610 | ₩66,064 | ₩64,648 | ₩65,957 | +0.53% | 21.4만 |
|---|
| 2026.06.29 | ₩66,318 | ₩66,318 | ₩65,182 | ₩65,690 | -0.95% | 39.3만 |
|---|
| 2026.06.26 | ₩66,238 | ₩66,772 | ₩65,463 | ₩66,251 | +0.02% | 126.6만 |
|---|
| 2026.06.25 | ₩64,929 | ₩66,118 | ₩64,929 | ₩65,810 | +1.36% | 25만 |
|---|
| 2026.06.24 | ₩64,154 | ₩65,370 | ₩63,566 | ₩65,089 | +1.46% | 44.9만 |
|---|
| 2026.06.23 | ₩63,178 | ₩64,368 | ₩62,564 | ₩64,261 | +1.71% | 25.6만 |
|---|
| 2026.06.22 | ₩62,323 | ₩63,432 | ₩62,297 | ₩63,178 | +1.37% | 31.5만 |
|---|
| 2026.06.18 | ₩62,551 | ₩62,885 | ₩62,110 | ₩62,364 | -0.30% | 66.3만 |
|---|
| 2026.06.17 | ₩63,459 | ₩63,780 | ₩61,335 | ₩61,923 | -2.42% | 35.9만 |
|---|
| 2026.06.16 | ₩63,873 | ₩64,474 | ₩62,818 | ₩63,192 | -1.07% | 38.8만 |
|---|
| 2026.06.15 | ₩64,448 | ₩65,209 | ₩63,219 | ₩63,339 | -1.72% | 35.7만 |
|---|
| 2026.06.12 | ₩63,860 | ₩64,474 | ₩63,860 | ₩64,368 | +0.79% | 22.3만 |
|---|
| 2026.06.11 | ₩63,726 | ₩64,020 | ₩63,032 | ₩63,686 | -0.06% | 24.1만 |
|---|
| 2026.06.10 | ₩63,392 | ₩63,967 | ₩63,098 | ₩63,419 | +0.04% | 24.5만 |
|---|
| 2026.06.09 | ₩62,136 | ₩63,753 | ₩61,843 | ₩63,072 | +1.51% | 46.1만 |
|---|
| 2026.06.08 | ₩62,003 | ₩62,724 | ₩61,509 | ₩61,776 | -0.37% | 25.5만 |
|---|
| 2026.06.05 | ₩62,030 | ₩62,885 | ₩61,989 | ₩62,003 | -0.04% | 38.2만 |
|---|
| 2026.06.04 | ₩60,507 | ₩62,177 | ₩60,333 | ₩62,030 | +2.52% | 29만 |
|---|
| 2026.06.03 | ₩61,749 | ₩61,856 | ₩59,772 | ₩59,839 | -3.09% | 41.3만 |
|---|
| 2026.06.02 | ₩60,533 | ₩62,270 | ₩60,480 | ₩62,110 | +2.60% | 36.9만 |
|---|
| 2026.06.01 | ₩61,028 | ₩61,121 | ₩60,373 | ₩60,800 | -0.37% | 41.7만 |
|---|
| 2026.05.29 | ₩61,549 | ₩62,150 | ₩61,362 | ₩61,776 | +0.37% | 32.5만 |
|---|
| 2026.05.28 | ₩61,295 | ₩61,869 | ₩60,640 | ₩61,789 | +0.81% | 20.1만 |
|---|
| 2026.05.27 | ₩62,190 | ₩62,657 | ₩61,215 | ₩61,575 | -0.99% | 19.8만 |
|---|
| 2026.05.26 | ₩61,509 | ₩62,350 | ₩61,509 | ₩62,230 | +1.17% | 24.1만 |
|---|
| 2026.05.22 | ₩61,402 | ₩61,789 | ₩61,081 | ₩61,362 | -0.07% | 28.3만 |
|---|
| 2026.05.21 | ₩60,707 | ₩61,295 | ₩60,266 | ₩61,268 | +0.92% | 29.1만 |
|---|
| 2026.05.20 | ₩59,972 | ₩61,215 | ₩59,692 | ₩60,881 | +1.51% | 31.2만 |
|---|
| 2026.05.19 | ₩59,505 | ₩60,279 | ₩59,237 | ₩59,865 | +0.61% | 23.6만 |
|---|
| 2026.05.18 | ₩59,024 | ₩60,279 | ₩58,796 | ₩59,852 | +1.40% | 35.9만 |
|---|
| 2026.05.15 | ₩59,224 | ₩59,224 | ₩58,235 | ₩58,903 | -0.54% | 35.4만 |
|---|
| 2026.05.14 | ₩59,772 | ₩60,426 | ₩59,171 | ₩59,291 | -0.80% | 32.2만 |
|---|
| 2026.05.13 | ₩59,919 | ₩60,480 | ₩59,411 | ₩59,505 | -0.69% | 35.9만 |
|---|
| 2026.05.12 | ₩59,972 | ₩60,400 | ₩58,783 | ₩60,092 | +0.20% | 34.6만 |
|---|
| 2026.05.11 | ₩60,907 | ₩61,321 | ₩59,718 | ₩59,879 | -1.69% | 36.5만 |
|---|
| 2026.05.08 | ₩60,146 | ₩61,268 | ₩59,986 | ₩60,907 | +1.27% | 29.6만 |
|---|
| 2026.05.07 | ₩60,386 | ₩61,094 | ₩60,106 | ₩60,213 | -0.29% | 38.8만 |
|---|
| 2026.05.06 | ₩60,119 | ₩60,961 | ₩59,999 | ₩60,386 | +0.44% | 40.9만 |
|---|
| 2026.05.05 | ₩58,930 | ₩60,092 | ₩58,877 | ₩59,745 | +1.38% | 27만 |
|---|
| 2026.05.04 | ₩58,583 | ₩59,318 | ₩58,356 | ₩58,877 | +0.50% | 25.4만 |
|---|
| 2026.05.01 | ₩58,583 | ₩59,464 | ₩57,955 | ₩59,064 | +0.82% | 38.2만 |
|---|
| 2026.04.30 | ₩58,409 | ₩58,970 | ₩57,474 | ₩58,369 | -0.07% | 31.7만 |
|---|
| 2026.04.29 | ₩59,090 | ₩59,798 | ₩58,262 | ₩58,369 | -1.22% | 21.7만 |
|---|
| 2026.04.28 | ₩59,318 | ₩60,146 | ₩58,930 | ₩59,545 | +0.38% | 26.9만 |
|---|
| 2026.04.27 | ₩57,701 | ₩58,984 | ₩57,474 | ₩58,783 | +1.88% | 32.1만 |
|---|
| 2026.04.24 | ₩57,768 | ₩58,850 | ₩55,550 | ₩57,781 | +0.02% | 48.1만 |
|---|
| 2026.04.23 | ₩59,919 | ₩60,653 | ₩59,545 | ₩60,507 | +0.98% | 14.1만 |
|---|
| 2026.04.22 | ₩60,587 | ₩60,587 | ₩59,197 | ₩59,745 | -1.39% | 26.6만 |
|---|
| 2026.04.21 | ₩60,961 | ₩61,362 | ₩60,079 | ₩60,213 | -1.23% | 21.5만 |
|---|
| 2026.04.20 | ₩60,600 | ₩61,575 | ₩60,600 | ₩61,134 | +0.88% | 22.1만 |
|---|
| 2026.04.17 | ₩60,413 | ₩62,030 | ₩60,319 | ₩60,987 | +0.95% | 24만 |
|---|
| 2026.04.16 | ₩59,758 | ₩59,945 | ₩59,411 | ₩59,585 | -0.29% | 18.1만 |
|---|
| 2026.04.15 | ₩60,226 | ₩60,360 | ₩59,505 | ₩59,972 | -0.42% | 17만 |
|---|
| 2026.04.14 | ₩60,520 | ₩60,747 | ₩59,518 | ₩60,373 | -0.24% | 15.9만 |
|---|
| 2026.04.13 | ₩60,119 | ₩60,787 | ₩59,505 | ₩60,653 | +0.89% | 17.3만 |
|---|
| 2026.04.10 | ₩60,974 | ₩60,974 | ₩59,959 | ₩60,333 | -1.05% | 17.5만 |
|---|
| 2026.04.09 | ₩60,226 | ₩61,455 | ₩59,625 | ₩61,175 | +1.57% | 30.7만 |
|---|
| 2026.04.08 | ₩60,132 | ₩61,041 | ₩59,905 | ₩60,092 | -0.07% | 27.6만 |
|---|
| 2026.04.07 | ₩58,022 | ₩58,903 | ₩58,022 | ₩58,770 | +1.29% | 19.3만 |
|---|
| 2026.04.06 | ₩57,420 | ₩58,422 | ₩57,247 | ₩58,369 | +1.65% | 18만 |
|---|
| 2026.04.02 | ₩56,712 | ₩57,781 | ₩56,512 | ₩57,648 | +1.65% | 12.3만 |
|---|
| 2026.04.01 | ₩57,247 | ₩57,888 | ₩56,846 | ₩57,447 | +0.35% | 21.2만 |
|---|
| 2026.03.31 | ₩56,592 | ₩57,273 | ₩56,151 | ₩56,886 | +0.52% | 30.9만 |
|---|
| 2026.03.30 | ₩56,459 | ₩56,459 | ₩55,750 | ₩56,138 | -0.57% | 28만 |
|---|
| 2026.03.27 | ₩56,726 | ₩56,726 | ₩55,750 | ₩55,924 | -1.41% | 21.8만 |
|---|
| 2026.03.26 | ₩56,418 | ₩56,966 | ₩56,418 | ₩56,833 | +0.73% | 16.6만 |
|---|
| 2026.03.25 | ₩56,619 | ₩56,913 | ₩55,897 | ₩56,739 | +0.21% | 25.3만 |
|---|
| 2026.03.24 | ₩55,470 | ₩56,886 | ₩55,470 | ₩56,058 | +1.06% | 19.5만 |
|---|
| 2026.03.23 | ₩55,857 | ₩56,980 | ₩55,537 | ₩56,098 | +0.43% | 30.3만 |
|---|
| 2026.03.20 | ₩54,895 | ₩54,935 | ₩53,947 | ₩54,388 | -0.92% | 71.1만 |
|---|
| 2026.03.19 | ₩53,987 | ₩55,002 | ₩53,613 | ₩54,735 | +1.39% | 26.5만 |
|---|
| 2026.03.18 | ₩54,642 | ₩55,042 | ₩54,067 | ₩54,268 | -0.68% | 24.6만 |
|---|
| 2026.03.17 | ₩55,443 | ₩56,111 | ₩54,722 | ₩55,189 | -0.46% | 37.1만 |
|---|
| 2026.03.16 | ₩56,125 | ₩57,460 | ₩55,336 | ₩55,376 | -1.33% | 21.2만 |
|---|
| 2026.03.13 | ₩55,537 | ₩55,964 | ₩54,762 | ₩55,403 | -0.24% | 20만 |
|---|
| 2026.03.12 | ₩53,680 | ₩55,149 | ₩53,680 | ₩55,109 | +2.66% | 20.9만 |
|---|
| 2026.03.11 | ₩54,922 | ₩55,096 | ₩54,441 | ₩54,949 | +0.05% | 20.6만 |
|---|
| 2026.03.10 | ₩54,962 | ₩56,686 | ₩54,748 | ₩55,483 | +0.95% | 25.5만 |
|---|
| 2026.03.09 | ₩54,561 | ₩55,630 | ₩53,386 | ₩55,323 | +1.40% | 20.5만 |
|---|
| 2026.03.06 | ₩54,762 | ₩56,245 | ₩54,174 | ₩55,617 | +1.56% | 22만 |
|---|
| 2026.03.05 | ₩56,739 | ₩56,993 | ₩56,084 | ₩56,686 | -0.09% | 13.8만 |
|---|
| 2026.03.04 | ₩57,487 | ₩57,848 | ₩56,793 | ₩57,460 | -0.05% | 18.6만 |
|---|
| 2026.03.03 | ₩56,004 | ₩57,314 | ₩55,336 | ₩57,006 | +1.79% | 18.9만 |
|---|
| 2026.03.02 | ₩55,657 | ₩57,327 | ₩55,056 | ₩57,153 | +2.69% | 32.1만 |
|---|
| 2026.02.27 | ₩58,436 | ₩58,436 | ₩56,485 | ₩57,073 | -2.33% | 24.7만 |
|---|
| 2026.02.26 | ₩60,653 | ₩61,108 | ₩58,382 | ₩59,384 | -2.09% | 28.1만 |
|---|
| 2026.02.25 | ₩59,090 | ₩60,453 | ₩58,930 | ₩60,400 | +2.22% | 22.4만 |
|---|
| 2026.02.24 | ₩58,382 | ₩60,613 | ₩58,102 | ₩58,690 | +0.53% | 27.4만 |
|---|
| 2026.02.23 | ₩60,613 | ₩61,348 | ₩57,982 | ₩58,329 | -3.77% | 28.5만 |
|---|
| 2026.02.20 | ₩60,400 | ₩61,041 | ₩59,919 | ₩60,961 | +0.93% | 17.1만 |
|---|
| 2026.02.19 | ₩59,652 | ₩60,426 | ₩59,652 | ₩60,333 | +1.14% | 22만 |
|---|
| 2026.02.18 | ₩60,867 | ₩61,776 | ₩59,758 | ₩60,092 | -1.27% | 20.8만 |
|---|
| 2026.02.17 | ₩61,308 | ₩62,070 | ₩60,653 | ₩61,068 | -0.39% | 20.2만 |
|---|
| 2026.02.13 | ₩61,081 | ₩61,736 | ₩60,333 | ₩61,215 | +0.22% | 16.9만 |
|---|
| 2026.02.12 | ₩60,827 | ₩61,268 | ₩59,892 | ₩60,867 | +0.07% | 20.1만 |
|---|
| 2026.02.11 | ₩61,415 | ₩61,749 | ₩60,146 | ₩60,560 | -1.39% | 19.2만 |
|---|
| 2026.02.10 | ₩61,642 | ₩62,123 | ₩60,587 | ₩60,894 | -1.21% | 15.6만 |
|---|
| 2026.02.09 | ₩62,083 | ₩62,310 | ₩61,535 | ₩61,843 | -0.39% | 16.4만 |
|---|
| 2026.02.06 | ₩62,484 | ₩62,684 | ₩61,148 | ₩62,323 | -0.26% | 39.3만 |
|---|
| 2026.02.05 | ₩61,535 | ₩62,350 | ₩60,707 | ₩61,963 | +0.69% | 21.8만 |
|---|
| 2026.02.04 | ₩61,001 | ₩62,123 | ₩60,466 | ₩61,535 | +0.88% | 18.8만 |
|---|
| 2026.02.03 | ₩60,413 | ₩61,789 | ₩59,585 | ₩60,453 | +0.07% | 29.1만 |
|---|
| 2026.02.02 | ₩59,358 | ₩60,974 | ₩59,010 | ₩60,667 | +2.21% | 18.7만 |
|---|
| 2026.01.30 | ₩58,690 | ₩59,545 | ₩58,369 | ₩59,358 | +1.14% | 32.4만 |
|---|
| 2026.01.29 | ₩57,287 | ₩59,037 | ₩57,287 | ₩58,930 | +2.87% | 27.5만 |
|---|
| 2026.01.28 | ₩58,075 | ₩58,743 | ₩55,937 | ₩56,939 | -1.96% | 55.5만 |
|---|
| 2026.01.27 | ₩59,064 | ₩59,932 | ₩57,848 | ₩58,008 | -1.79% | 16.5만 |
|---|
| 2026.01.26 | ₩58,222 | ₩59,050 | ₩57,554 | ₩58,663 | +0.76% | 17.3만 |
|---|
| 2026.01.23 | ₩60,360 | ₩60,360 | ₩57,995 | ₩58,316 | -3.39% | 18.5만 |
|---|
| 2026.01.22 | ₩60,279 | ₩61,415 | ₩59,972 | ₩60,747 | +0.78% | 24.6만 |
|---|
| 2026.01.21 | ₩57,701 | ₩60,413 | ₩57,701 | ₩60,373 | +4.63% | 17.7만 |
|---|
| 2026.01.20 | ₩57,247 | ₩57,674 | ₩56,980 | ₩57,541 | +0.51% | 15.7만 |
|---|
| 2026.01.16 | ₩58,209 | ₩58,609 | ₩58,022 | ₩58,235 | +0.05% | 20.8만 |
|---|
| 2026.01.15 | ₩57,020 | ₩58,756 | ₩57,020 | ₩58,396 | +2.41% | 22.8만 |
|---|
| 2026.01.14 | ₩56,138 | ₩57,060 | ₩56,018 | ₩57,060 | +1.64% | 14.4만 |
|---|
| 2026.01.13 | ₩56,819 | ₩56,899 | ₩56,071 | ₩56,285 | -0.94% | 10.4만 |
|---|
| 2026.01.12 | ₩56,913 | ₩57,487 | ₩56,512 | ₩56,819 | -0.16% | 16.7만 |
|---|
| 2026.01.09 | ₩57,821 | ₩57,928 | ₩56,793 | ₩57,287 | -0.92% | 15.9만 |
|---|
| 2026.01.08 | ₩56,485 | ₩58,503 | ₩56,165 | ₩57,821 | +2.37% | 18.2만 |
|---|
| 2026.01.07 | ₩57,006 | ₩57,020 | ₩56,165 | ₩56,899 | -0.19% | 15.8만 |
|---|
| 2026.01.06 | ₩56,285 | ₩57,314 | ₩55,764 | ₩57,260 | +1.73% | 18.5만 |
|---|
| 2026.01.05 | ₩55,363 | ₩57,501 | ₩55,350 | ₩56,632 | +2.29% | 21.7만 |
|---|
| 2026.01.02 | ₩55,470 | ₩56,031 | ₩54,802 | ₩55,563 | +0.17% | 23.9만 |
|---|
| 2025.12.31 | ₩55,911 | ₩55,911 | ₩55,256 | ₩55,470 | -0.79% | 16.2만 |
|---|
| 2025.12.30 | ₩56,499 | ₩56,499 | ₩55,644 | ₩55,724 | -1.37% | 14.8만 |
|---|
| 2025.12.29 | ₩57,287 | ₩57,314 | ₩56,258 | ₩56,512 | -1.35% | 13.3만 |
|---|
| 2025.12.26 | ₩56,913 | ₩57,327 | ₩56,525 | ₩57,060 | +0.26% | 14.2만 |
|---|
| 2025.12.24 | ₩57,046 | ₩57,233 | ₩56,539 | ₩57,060 | +0.02% | 11.9만 |
|---|
| 2025.12.23 | ₩57,554 | ₩58,102 | ₩56,846 | ₩56,980 | -1.00% | 17.8만 |
|---|
| 2025.12.22 | ₩58,115 | ₩58,730 | ₩57,287 | ₩57,594 | -0.90% | 16.5만 |
|---|
| 2025.12.19 | ₩59,104 | ₩59,438 | ₩57,594 | ₩58,115 | -1.67% | 92만 |
|---|
| 2025.12.18 | ₩59,424 | ₩59,678 | ₩58,890 | ₩59,398 | -0.04% | 22.7만 |
|---|
| 2025.12.17 | ₩58,556 | ₩59,665 | ₩58,556 | ₩59,064 | +0.87% | 30.4만 |
|---|
| 2025.12.16 | ₩59,331 | ₩59,638 | ₩58,382 | ₩58,756 | -0.97% | 22.6만 |
|---|
| 2025.12.15 | ₩59,358 | ₩59,625 | ₩58,636 | ₩59,398 | +0.07% | 32.4만 |
|---|
| 2025.12.12 | ₩59,197 | ₩59,331 | ₩58,275 | ₩58,823 | -0.63% | 33.5만 |
|---|
| 2025.12.11 | ₩58,529 | ₩59,424 | ₩57,688 | ₩58,863 | +0.57% | 19.5만 |
|---|
| 2025.12.10 | ₩56,619 | ₩58,783 | ₩56,512 | ₩58,503 | +3.33% | 28.6만 |
|---|
| 2025.12.09 | ₩56,659 | ₩57,474 | ₩55,283 | ₩56,512 | -0.26% | 13.5만 |
|---|
| 2025.12.08 | ₩56,432 | ₩57,127 | ₩55,831 | ₩56,485 | +0.09% | 32.5만 |
|---|
| 2025.12.05 | ₩55,831 | ₩56,298 | ₩55,376 | ₩56,125 | +0.53% | 13만 |
|---|
| 2025.12.04 | ₩56,165 | ₩56,445 | ₩55,804 | ₩55,871 | -0.52% | 13.4만 |
|---|
| 2025.12.03 | ₩55,777 | ₩56,886 | ₩55,577 | ₩56,432 | +1.17% | 23.1만 |
|---|
| 2025.12.02 | ₩55,884 | ₩56,058 | ₩55,136 | ₩55,497 | -0.69% | 15.3만 |
|---|
| 2025.12.01 | ₩54,588 | ₩55,817 | ₩54,508 | ₩55,497 | +1.66% | 23.8만 |
|---|
| 2025.11.28 | ₩56,285 | ₩56,418 | ₩55,229 | ₩55,390 | -1.59% | 20.9만 |
|---|
| 2025.11.26 | ₩56,218 | ₩57,033 | ₩56,018 | ₩56,298 | +0.14% | 40.9만 |
|---|
| 2025.11.25 | ₩55,363 | ₩57,260 | ₩55,283 | ₩56,579 | +2.20% | 25.4만 |
|---|
| 2025.11.24 | ₩54,976 | ₩55,323 | ₩54,481 | ₩54,962 | -0.02% | 25.2만 |
|---|
| 2025.11.21 | ₩53,493 | ₩55,804 | ₩53,306 | ₩55,149 | +3.10% | 23만 |
|---|
| 2025.11.20 | ₩53,439 | ₩54,682 | ₩53,159 | ₩53,386 | -0.10% | 16만 |
|---|
| 2025.11.19 | ₩53,012 | ₩53,466 | ₩52,798 | ₩52,918 | -0.18% | 22만 |
|---|
| 2025.11.18 | ₩52,972 | ₩54,388 | ₩52,972 | ₩53,132 | +0.30% | 18만 |
|---|
| 2025.11.17 | ₩54,695 | ₩54,708 | ₩52,704 | ₩52,972 | -3.15% | 19.1만 |
|---|
| 2025.11.14 | ₩54,214 | ₩54,909 | ₩53,787 | ₩54,682 | +0.86% | 19.4만 |
|---|
| 2025.11.13 | ₩55,189 | ₩55,777 | ₩54,655 | ₩55,042 | -0.27% | 15.7만 |
|---|
| 2025.11.12 | ₩55,644 | ₩56,646 | ₩55,082 | ₩55,296 | -0.62% | 22.8만 |
|---|
| 2025.11.11 | ₩55,470 | ₩55,937 | ₩55,189 | ₩55,697 | +0.41% | 13.3만 |
|---|
| 2025.11.10 | ₩55,857 | ₩56,138 | ₩55,069 | ₩55,457 | -0.72% | 17.6만 |
|---|
| 2025.11.07 | ₩54,548 | ₩55,697 | ₩54,201 | ₩55,590 | +1.91% | 30.1만 |
|---|
| 2025.11.06 | ₩55,416 | ₩56,084 | ₩54,388 | ₩54,575 | -1.52% | 15.4만 |
|---|
| 2025.11.05 | ₩54,588 | ₩55,924 | ₩54,374 | ₩55,737 | +2.10% | 19.1만 |
|---|
| 2025.11.04 | ₩54,294 | ₩54,682 | ₩53,934 | ₩54,414 | +0.22% | 31만 |
|---|
| 2025.11.03 | ₩53,760 | ₩54,521 | ₩53,012 | ₩54,521 | +1.42% | 38.7만 |
|---|
| 2025.10.31 | ₩54,080 | ₩54,455 | ₩53,346 | ₩54,067 | -0.02% | 25.4만 |
|---|
| 2025.10.30 | ₩53,172 | ₩54,602 | ₩53,172 | ₩54,094 | +1.73% | 25.2만 |
|---|
| 2025.10.29 | ₩54,695 | ₩55,563 | ₩53,119 | ₩53,319 | -2.52% | 27.2만 |
|---|
| 2025.10.28 | ₩55,817 | ₩56,111 | ₩54,428 | ₩55,176 | -1.15% | 42.7만 |
|---|
| 2025.10.27 | ₩54,708 | ₩54,962 | ₩54,094 | ₩54,428 | -0.51% | 14.7만 |
|---|
| 2025.10.24 | ₩54,521 | ₩54,976 | ₩54,268 | ₩54,668 | +0.27% | 14.8만 |
|---|
| 2025.10.23 | ₩54,321 | ₩54,321 | ₩53,453 | ₩53,880 | -0.81% | 18.7만 |
|---|
| 2025.10.22 | ₩54,548 | ₩55,176 | ₩54,121 | ₩54,374 | -0.32% | 16.4만 |
|---|
| 2025.10.21 | ₩54,147 | ₩54,775 | ₩53,813 | ₩54,455 | +0.57% | 10.4만 |
|---|
| 2025.10.20 | ₩53,974 | ₩54,668 | ₩53,947 | ₩54,441 | +0.87% | 15.2만 |
|---|
| 2025.10.17 | ₩53,439 | ₩53,947 | ₩52,691 | ₩53,640 | +0.38% | 16.5만 |
|---|
| 2025.10.16 | ₩55,096 | ₩55,096 | ₩52,744 | ₩52,918 | -3.95% | 34.5만 |
|---|
| 2025.10.15 | ₩56,418 | ₩56,472 | ₩54,628 | ₩55,350 | -1.89% | 26.7만 |
|---|
| 2025.10.14 | ₩53,399 | ₩56,739 | ₩53,052 | ₩56,352 | +5.53% | 28.6만 |
|---|
| 2025.10.13 | ₩53,119 | ₩53,279 | ₩52,370 | ₩52,972 | -0.28% | 14.6만 |
|---|
| 2025.10.10 | ₩54,441 | ₩55,069 | ₩52,370 | ₩52,464 | -3.63% | 20.1만 |
|---|