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 | ₩67,288 | ₩67,354 | ₩66,741 | ₩66,794 | -0.73% | 20.7만 |
| 2026.10.08 | ₩66,954 | ₩67,675 | ₩66,634 | ₩67,421 | +0.70% | 31.9만 |
| 2026.10.07 | ₩66,901 | ₩67,221 | ₩66,514 | ₩66,954 | +0.08% | 40.8만 |
| 2026.10.06 | ₩68,275 | ₩68,529 | ₩67,168 | ₩67,608 | -0.98% | 27만 |
| 2026.10.05 | ₩68,742 | ₩68,742 | ₩67,688 | ₩67,982 | -1.11% | 42.2만 |
| 2026.10.02 | ₩68,395 | ₩69,156 | ₩68,075 | ₩68,755 | +0.53% | 38.6만 |
| 2026.10.01 | ₩66,621 | ₩67,741 | ₩65,993 | ₩67,701 | +1.62% | 46.7만 |
| 2026.09.30 | ₩66,994 | ₩67,461 | ₩66,687 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,927 |
| -0.10% |
| 33.3만 |
| 2026.09.29 | ₩67,781 | ₩68,195 | ₩66,714 | ₩67,008 | -1.14% | 30.9만 |
|---|
| 2026.09.28 | ₩68,729 | ₩68,969 | ₩67,715 | ₩67,808 | -1.34% | 45.9만 |
|---|
| 2026.09.25 | ₩68,435 | ₩68,982 | ₩68,275 | ₩68,809 | +0.55% | 38.9만 |
|---|
| 2026.09.24 | ₩67,701 | ₩68,462 | ₩67,301 | ₩68,222 | +0.77% | 32.6만 |
|---|
| 2026.09.23 | ₩67,875 | ₩68,048 | ₩67,274 | ₩67,354 | -0.77% | 26.5만 |
|---|
| 2026.09.22 | ₩68,382 | ₩68,769 | ₩67,635 | ₩67,848 | -0.78% | 34.5만 |
|---|
| 2026.09.21 | ₩68,742 | ₩69,142 | ₩68,235 | ₩68,342 | -0.58% | 34.3만 |
|---|
| 2026.09.18 | ₩68,248 | ₩69,129 | ₩67,808 | ₩68,729 | +0.70% | 88.4만 |
|---|
| 2026.09.17 | ₩69,409 | ₩69,583 | ₩68,489 | ₩68,649 | -1.10% | 33.3만 |
|---|
| 2026.09.16 | ₩69,436 | ₩69,543 | ₩67,328 | ₩68,849 | -0.85% | 49.4만 |
|---|
| 2026.09.15 | ₩69,356 | ₩70,156 | ₩69,356 | ₩69,569 | +0.31% | 35.6만 |
|---|
| 2026.09.14 | ₩69,129 | ₩69,956 | ₩69,022 | ₩69,569 | +0.64% | 39.4만 |
|---|
| 2026.09.11 | ₩69,476 | ₩69,743 | ₩68,208 | ₩69,022 | -0.65% | 23.2만 |
|---|
| 2026.09.10 | ₩68,155 | ₩68,889 | ₩67,741 | ₩68,876 | +1.06% | 24만 |
|---|
| 2026.09.09 | ₩68,035 | ₩68,662 | ₩67,781 | ₩68,248 | +0.31% | 30.3만 |
|---|
| 2026.09.08 | ₩69,489 | ₩69,516 | ₩68,542 | ₩68,609 | -1.27% | 22.9만 |
|---|
| 2026.09.04 | ₩68,635 | ₩69,943 | ₩68,529 | ₩69,743 | +1.61% | 27.3만 |
|---|
| 2026.09.03 | ₩68,595 | ₩69,383 | ₩68,582 | ₩68,889 | +0.43% | 30.8만 |
|---|
| 2026.09.02 | ₩67,368 | ₩68,715 | ₩67,261 | ₩68,328 | +1.43% | 27.5만 |
|---|
| 2026.09.01 | ₩68,088 | ₩68,168 | ₩66,781 | ₩67,128 | -1.41% | 24.5만 |
|---|
| 2026.08.31 | ₩68,809 | ₩68,849 | ₩67,995 | ₩68,609 | -0.29% | 35.6만 |
|---|
| 2026.08.28 | ₩68,755 | ₩68,996 | ₩68,409 | ₩68,782 | +0.04% | 18.9만 |
|---|
| 2026.08.27 | ₩68,208 | ₩68,662 | ₩67,621 | ₩68,622 | +0.61% | 18.5만 |
|---|
| 2026.08.26 | ₩68,795 | ₩68,996 | ₩68,328 | ₩68,729 | -0.10% | 21.7만 |
|---|
| 2026.08.25 | ₩69,449 | ₩69,463 | ₩68,328 | ₩68,569 | -1.27% | 24.8만 |
|---|
| 2026.08.24 | ₩69,743 | ₩70,236 | ₩69,249 | ₩69,383 | -0.52% | 31.2만 |
|---|
| 2026.08.21 | ₩69,716 | ₩69,796 | ₩68,889 | ₩69,503 | -0.31% | 21.1만 |
|---|
| 2026.08.20 | ₩68,769 | ₩69,369 | ₩68,542 | ₩69,222 | +0.66% | 21.2만 |
|---|
| 2026.08.19 | ₩70,824 | ₩70,837 | ₩68,876 | ₩69,049 | -2.51% | 29.7만 |
|---|
| 2026.08.18 | ₩71,291 | ₩71,317 | ₩70,463 | ₩70,610 | -0.95% | 23.1만 |
|---|
| 2026.08.17 | ₩71,104 | ₩71,651 | ₩70,797 | ₩71,104 | 0.00% | 29.2만 |
|---|
| 2026.08.14 | ₩71,237 | ₩71,931 | ₩71,224 | ₩71,464 | +0.32% | 20.8만 |
|---|
| 2026.08.13 | ₩71,758 | ₩72,051 | ₩71,237 | ₩71,477 | -0.39% | 19.3만 |
|---|
| 2026.08.12 | ₩70,637 | ₩71,437 | ₩70,530 | ₩71,264 | +0.89% | 19.6만 |
|---|
| 2026.08.11 | ₩70,010 | ₩70,837 | ₩70,010 | ₩70,583 | +0.82% | 23.9만 |
|---|
| 2026.08.10 | ₩69,916 | ₩70,463 | ₩69,489 | ₩70,010 | +0.13% | 19만 |
|---|
| 2026.08.07 | ₩70,663 | ₩70,677 | ₩69,890 | ₩70,263 | -0.57% | 25.9만 |
|---|
| 2026.08.06 | ₩71,464 | ₩71,838 | ₩70,156 | ₩70,597 | -1.21% | 32.4만 |
|---|
| 2026.08.05 | ₩71,998 | ₩71,998 | ₩70,957 | ₩71,010 | -1.37% | 29.4만 |
|---|
| 2026.08.04 | ₩70,543 | ₩72,411 | ₩70,530 | ₩71,758 | +1.72% | 47만 |
|---|
| 2026.08.03 | ₩70,904 | ₩71,264 | ₩70,236 | ₩70,597 | -0.43% | 52.2만 |
|---|
| 2026.07.31 | ₩70,690 | ₩70,850 | ₩69,836 | ₩70,250 | -0.62% | 45.7만 |
|---|
| 2026.07.30 | ₩71,851 | ₩72,571 | ₩70,543 | ₩70,623 | -1.71% | 40.7만 |
|---|
| 2026.07.29 | ₩71,317 | ₩72,718 | ₩69,983 | ₩72,398 | +1.52% | 75.2만 |
|---|
| 2026.07.28 | ₩69,689 | ₩72,078 | ₩68,355 | ₩71,571 | +2.70% | 47.2만 |
|---|
| 2026.07.27 | ₩70,263 | ₩70,757 | ₩69,890 | ₩70,076 | -0.27% | 47.2만 |
|---|
| 2026.07.24 | ₩69,022 | ₩70,156 | ₩68,849 | ₩69,890 | +1.26% | 40.9만 |
|---|
| 2026.07.23 | ₩68,302 | ₩68,542 | ₩67,701 | ₩68,475 | +0.25% | 44.9만 |
|---|
| 2026.07.22 | ₩69,529 | ₩69,903 | ₩68,422 | ₩69,022 | -0.73% | 39.1만 |
|---|
| 2026.07.21 | ₩69,810 | ₩70,370 | ₩68,836 | ₩69,489 | -0.46% | 44.1만 |
|---|
| 2026.07.20 | ₩70,023 | ₩70,397 | ₩69,583 | ₩69,823 | -0.29% | 39.2만 |
|---|
| 2026.07.17 | ₩70,490 | ₩71,010 | ₩69,636 | ₩69,983 | -0.72% | 61.5만 |
|---|
| 2026.07.16 | ₩68,449 | ₩71,157 | ₩68,395 | ₩70,957 | +3.66% | 47.6만 |
|---|
| 2026.07.15 | ₩67,608 | ₩68,862 | ₩67,341 | ₩68,449 | +1.24% | 33.9만 |
|---|
| 2026.07.14 | ₩67,528 | ₩67,915 | ₩67,074 | ₩67,568 | +0.06% | 44.3만 |
|---|
| 2026.07.13 | ₩67,221 | ₩67,861 | ₩66,914 | ₩67,528 | +0.46% | 29.2만 |
|---|
| 2026.07.10 | ₩66,647 | ₩67,635 | ₩66,407 | ₩67,088 | +0.66% | 24.9만 |
|---|
| 2026.07.09 | ₩65,607 | ₩66,954 | ₩65,567 | ₩66,647 | +1.59% | 27만 |
|---|
| 2026.07.08 | ₩66,020 | ₩66,020 | ₩64,913 | ₩65,446 | -0.87% | 50.9만 |
|---|
| 2026.07.07 | ₩67,181 | ₩67,581 | ₩66,127 | ₩66,220 | -1.43% | 36.8만 |
|---|
| 2026.07.06 | ₩66,701 | ₩67,661 | ₩66,127 | ₩66,927 | +0.34% | 30.3만 |
|---|
| 2026.07.02 | ₩67,141 | ₩68,168 | ₩66,314 | ₩66,821 | -0.48% | 33만 |
|---|
| 2026.07.01 | ₩66,034 | ₩67,528 | ₩65,700 | ₩67,048 | +1.54% | 37.1만 |
|---|
| 2026.06.30 | ₩65,526 | ₩65,980 | ₩64,566 | ₩65,873 | +0.53% | 21.4만 |
|---|
| 2026.06.29 | ₩66,234 | ₩66,234 | ₩65,100 | ₩65,607 | -0.95% | 39.3만 |
|---|
| 2026.06.26 | ₩66,154 | ₩66,687 | ₩65,380 | ₩66,167 | +0.02% | 126.6만 |
|---|
| 2026.06.25 | ₩64,846 | ₩66,034 | ₩64,846 | ₩65,727 | +1.36% | 25만 |
|---|
| 2026.06.24 | ₩64,072 | ₩65,286 | ₩63,485 | ₩65,006 | +1.46% | 44.9만 |
|---|
| 2026.06.23 | ₩63,098 | ₩64,286 | ₩62,484 | ₩64,179 | +1.71% | 25.6만 |
|---|
| 2026.06.22 | ₩62,244 | ₩63,352 | ₩62,217 | ₩63,098 | +1.37% | 31.5만 |
|---|
| 2026.06.18 | ₩62,471 | ₩62,805 | ₩62,031 | ₩62,284 | -0.30% | 66.3만 |
|---|
| 2026.06.17 | ₩63,378 | ₩63,699 | ₩61,257 | ₩61,844 | -2.42% | 35.9만 |
|---|
| 2026.06.16 | ₩63,792 | ₩64,392 | ₩62,738 | ₩63,111 | -1.07% | 38.8만 |
|---|
| 2026.06.15 | ₩64,366 | ₩65,126 | ₩63,138 | ₩63,258 | -1.72% | 35.7만 |
|---|
| 2026.06.12 | ₩63,779 | ₩64,392 | ₩63,779 | ₩64,286 | +0.79% | 22.3만 |
|---|
| 2026.06.11 | ₩63,645 | ₩63,939 | ₩62,951 | ₩63,605 | -0.06% | 24.1만 |
|---|
| 2026.06.10 | ₩63,312 | ₩63,885 | ₩63,018 | ₩63,338 | +0.04% | 24.5만 |
|---|
| 2026.06.09 | ₩62,057 | ₩63,672 | ₩61,764 | ₩62,991 | +1.51% | 46.1만 |
|---|
| 2026.06.08 | ₩61,924 | ₩62,644 | ₩61,430 | ₩61,697 | -0.37% | 25.5만 |
|---|
| 2026.06.05 | ₩61,951 | ₩62,805 | ₩61,911 | ₩61,924 | -0.04% | 38.2만 |
|---|
| 2026.06.04 | ₩60,430 | ₩62,097 | ₩60,256 | ₩61,951 | +2.52% | 29만 |
|---|
| 2026.06.03 | ₩61,670 | ₩61,777 | ₩59,696 | ₩59,762 | -3.09% | 41.3만 |
|---|
| 2026.06.02 | ₩60,456 | ₩62,191 | ₩60,403 | ₩62,031 | +2.60% | 36.9만 |
|---|
| 2026.06.01 | ₩60,950 | ₩61,043 | ₩60,296 | ₩60,723 | -0.37% | 41.7만 |
|---|
| 2026.05.29 | ₩61,470 | ₩62,071 | ₩61,283 | ₩61,697 | +0.37% | 32.5만 |
|---|
| 2026.05.28 | ₩61,217 | ₩61,791 | ₩60,563 | ₩61,710 | +0.81% | 20.1만 |
|---|
| 2026.05.27 | ₩62,111 | ₩62,578 | ₩61,137 | ₩61,497 | -0.99% | 19.8만 |
|---|
| 2026.05.26 | ₩61,430 | ₩62,271 | ₩61,430 | ₩62,151 | +1.17% | 24.1만 |
|---|
| 2026.05.22 | ₩61,324 | ₩61,710 | ₩61,003 | ₩61,283 | -0.07% | 28.3만 |
|---|
| 2026.05.21 | ₩60,630 | ₩61,217 | ₩60,189 | ₩61,190 | +0.92% | 29.1만 |
|---|
| 2026.05.20 | ₩59,896 | ₩61,137 | ₩59,616 | ₩60,803 | +1.51% | 31.2만 |
|---|
| 2026.05.19 | ₩59,429 | ₩60,203 | ₩59,162 | ₩59,789 | +0.61% | 23.6만 |
|---|
| 2026.05.18 | ₩58,948 | ₩60,203 | ₩58,722 | ₩59,776 | +1.40% | 35.9만 |
|---|
| 2026.05.15 | ₩59,149 | ₩59,149 | ₩58,161 | ₩58,828 | -0.54% | 35.4만 |
|---|
| 2026.05.14 | ₩59,696 | ₩60,349 | ₩59,095 | ₩59,215 | -0.80% | 32.2만 |
|---|
| 2026.05.13 | ₩59,842 | ₩60,403 | ₩59,335 | ₩59,429 | -0.69% | 35.9만 |
|---|
| 2026.05.12 | ₩59,896 | ₩60,323 | ₩58,708 | ₩60,016 | +0.20% | 34.6만 |
|---|
| 2026.05.11 | ₩60,830 | ₩61,243 | ₩59,642 | ₩59,802 | -1.69% | 36.5만 |
|---|
| 2026.05.08 | ₩60,069 | ₩61,190 | ₩59,909 | ₩60,830 | +1.27% | 29.6만 |
|---|
| 2026.05.07 | ₩60,309 | ₩61,017 | ₩60,029 | ₩60,136 | -0.29% | 38.8만 |
|---|
| 2026.05.06 | ₩60,043 | ₩60,883 | ₩59,923 | ₩60,309 | +0.44% | 40.9만 |
|---|
| 2026.05.05 | ₩58,855 | ₩60,016 | ₩58,802 | ₩59,669 | +1.38% | 27만 |
|---|
| 2026.05.04 | ₩58,508 | ₩59,242 | ₩58,281 | ₩58,802 | +0.50% | 25.4만 |
|---|
| 2026.05.01 | ₩58,508 | ₩59,389 | ₩57,881 | ₩58,989 | +0.82% | 38.2만 |
|---|
| 2026.04.30 | ₩58,335 | ₩58,895 | ₩57,401 | ₩58,295 | -0.07% | 31.7만 |
|---|
| 2026.04.29 | ₩59,015 | ₩59,722 | ₩58,188 | ₩58,295 | -1.22% | 21.7만 |
|---|
| 2026.04.28 | ₩59,242 | ₩60,069 | ₩58,855 | ₩59,469 | +0.38% | 26.9만 |
|---|
| 2026.04.27 | ₩57,628 | ₩58,908 | ₩57,401 | ₩58,708 | +1.88% | 32.1만 |
|---|
| 2026.04.24 | ₩57,694 | ₩58,775 | ₩55,479 | ₩57,708 | +0.02% | 48.1만 |
|---|
| 2026.04.23 | ₩59,842 | ₩60,576 | ₩59,469 | ₩60,430 | +0.98% | 14.1만 |
|---|
| 2026.04.22 | ₩60,510 | ₩60,510 | ₩59,122 | ₩59,669 | -1.39% | 26.6만 |
|---|
| 2026.04.21 | ₩60,883 | ₩61,283 | ₩60,003 | ₩60,136 | -1.23% | 21.5만 |
|---|
| 2026.04.20 | ₩60,523 | ₩61,497 | ₩60,523 | ₩61,057 | +0.88% | 22.1만 |
|---|
| 2026.04.17 | ₩60,336 | ₩61,951 | ₩60,243 | ₩60,910 | +0.95% | 24만 |
|---|
| 2026.04.16 | ₩59,682 | ₩59,869 | ₩59,335 | ₩59,509 | -0.29% | 18.1만 |
|---|
| 2026.04.15 | ₩60,149 | ₩60,283 | ₩59,429 | ₩59,896 | -0.42% | 17만 |
|---|
| 2026.04.14 | ₩60,443 | ₩60,670 | ₩59,442 | ₩60,296 | -0.24% | 15.9만 |
|---|
| 2026.04.13 | ₩60,043 | ₩60,710 | ₩59,429 | ₩60,576 | +0.89% | 17.3만 |
|---|
| 2026.04.10 | ₩60,897 | ₩60,897 | ₩59,882 | ₩60,256 | -1.05% | 17.5만 |
|---|
| 2026.04.09 | ₩60,149 | ₩61,377 | ₩59,549 | ₩61,097 | +1.57% | 30.7만 |
|---|
| 2026.04.08 | ₩60,056 | ₩60,963 | ₩59,829 | ₩60,016 | -0.07% | 27.6만 |
|---|
| 2026.04.07 | ₩57,948 | ₩58,828 | ₩57,948 | ₩58,695 | +1.29% | 19.3만 |
|---|
| 2026.04.06 | ₩57,347 | ₩58,348 | ₩57,174 | ₩58,295 | +1.65% | 18만 |
|---|
| 2026.04.02 | ₩56,640 | ₩57,708 | ₩56,440 | ₩57,574 | +1.65% | 12.3만 |
|---|
| 2026.04.01 | ₩57,174 | ₩57,814 | ₩56,774 | ₩57,374 | +0.35% | 21.2만 |
|---|
| 2026.03.31 | ₩56,520 | ₩57,201 | ₩56,080 | ₩56,814 | +0.52% | 30.9만 |
|---|
| 2026.03.30 | ₩56,387 | ₩56,387 | ₩55,680 | ₩56,066 | -0.57% | 28만 |
|---|
| 2026.03.27 | ₩56,654 | ₩56,654 | ₩55,680 | ₩55,853 | -1.41% | 21.8만 |
|---|
| 2026.03.26 | ₩56,347 | ₩56,894 | ₩56,347 | ₩56,760 | +0.73% | 16.6만 |
|---|
| 2026.03.25 | ₩56,547 | ₩56,840 | ₩55,826 | ₩56,667 | +0.21% | 25.3만 |
|---|
| 2026.03.24 | ₩55,399 | ₩56,814 | ₩55,399 | ₩55,986 | +1.06% | 19.5만 |
|---|
| 2026.03.23 | ₩55,786 | ₩56,907 | ₩55,466 | ₩56,026 | +0.43% | 30.3만 |
|---|
| 2026.03.20 | ₩54,826 | ₩54,866 | ₩53,878 | ₩54,319 | -0.92% | 71.1만 |
|---|
| 2026.03.19 | ₩53,918 | ₩54,932 | ₩53,545 | ₩54,665 | +1.39% | 26.5만 |
|---|
| 2026.03.18 | ₩54,572 | ₩54,972 | ₩53,998 | ₩54,198 | -0.68% | 24.6만 |
|---|
| 2026.03.17 | ₩55,373 | ₩56,040 | ₩54,652 | ₩55,119 | -0.46% | 37.1만 |
|---|
| 2026.03.16 | ₩56,053 | ₩57,387 | ₩55,266 | ₩55,306 | -1.33% | 21.2만 |
|---|
| 2026.03.13 | ₩55,466 | ₩55,893 | ₩54,692 | ₩55,333 | -0.24% | 20만 |
|---|
| 2026.03.12 | ₩53,611 | ₩55,079 | ₩53,611 | ₩55,039 | +2.66% | 20.9만 |
|---|
| 2026.03.11 | ₩54,852 | ₩55,026 | ₩54,372 | ₩54,879 | +0.05% | 20.6만 |
|---|
| 2026.03.10 | ₩54,892 | ₩56,614 | ₩54,679 | ₩55,413 | +0.95% | 25.5만 |
|---|
| 2026.03.09 | ₩54,492 | ₩55,559 | ₩53,318 | ₩55,253 | +1.40% | 20.5만 |
|---|
| 2026.03.06 | ₩54,692 | ₩56,173 | ₩54,105 | ₩55,546 | +1.56% | 22만 |
|---|
| 2026.03.05 | ₩56,667 | ₩56,920 | ₩56,013 | ₩56,614 | -0.09% | 13.8만 |
|---|
| 2026.03.04 | ₩57,414 | ₩57,774 | ₩56,720 | ₩57,387 | -0.05% | 18.6만 |
|---|
| 2026.03.03 | ₩55,933 | ₩57,241 | ₩55,266 | ₩56,934 | +1.79% | 18.9만 |
|---|
| 2026.03.02 | ₩55,586 | ₩57,254 | ₩54,986 | ₩57,080 | +2.69% | 32.1만 |
|---|
| 2026.02.27 | ₩58,361 | ₩58,361 | ₩56,413 | ₩57,000 | -2.33% | 24.7만 |
|---|
| 2026.02.26 | ₩60,576 | ₩61,030 | ₩58,308 | ₩59,309 | -2.09% | 28.1만 |
|---|
| 2026.02.25 | ₩59,015 | ₩60,376 | ₩58,855 | ₩60,323 | +2.22% | 22.4만 |
|---|
| 2026.02.24 | ₩58,308 | ₩60,536 | ₩58,028 | ₩58,615 | +0.53% | 27.4만 |
|---|
| 2026.02.23 | ₩60,536 | ₩61,270 | ₩57,908 | ₩58,255 | -3.77% | 28.5만 |
|---|
| 2026.02.20 | ₩60,323 | ₩60,963 | ₩59,842 | ₩60,883 | +0.93% | 17.1만 |
|---|
| 2026.02.19 | ₩59,576 | ₩60,349 | ₩59,576 | ₩60,256 | +1.14% | 22만 |
|---|
| 2026.02.18 | ₩60,790 | ₩61,697 | ₩59,682 | ₩60,016 | -1.27% | 20.8만 |
|---|
| 2026.02.17 | ₩61,230 | ₩61,991 | ₩60,576 | ₩60,990 | -0.39% | 20.2만 |
|---|
| 2026.02.13 | ₩61,003 | ₩61,657 | ₩60,256 | ₩61,137 | +0.22% | 16.9만 |
|---|
| 2026.02.12 | ₩60,750 | ₩61,190 | ₩59,816 | ₩60,790 | +0.07% | 20.1만 |
|---|
| 2026.02.11 | ₩61,337 | ₩61,670 | ₩60,069 | ₩60,483 | -1.39% | 19.2만 |
|---|
| 2026.02.10 | ₩61,564 | ₩62,044 | ₩60,510 | ₩60,816 | -1.21% | 15.6만 |
|---|
| 2026.02.09 | ₩62,004 | ₩62,231 | ₩61,457 | ₩61,764 | -0.39% | 16.4만 |
|---|
| 2026.02.06 | ₩62,404 | ₩62,604 | ₩61,070 | ₩62,244 | -0.26% | 39.3만 |
|---|
| 2026.02.05 | ₩61,457 | ₩62,271 | ₩60,630 | ₩61,884 | +0.69% | 21.8만 |
|---|
| 2026.02.04 | ₩60,923 | ₩62,044 | ₩60,390 | ₩61,457 | +0.88% | 18.8만 |
|---|
| 2026.02.03 | ₩60,336 | ₩61,710 | ₩59,509 | ₩60,376 | +0.07% | 29.1만 |
|---|
| 2026.02.02 | ₩59,282 | ₩60,897 | ₩58,935 | ₩60,590 | +2.21% | 18.7만 |
|---|
| 2026.01.30 | ₩58,615 | ₩59,469 | ₩58,295 | ₩59,282 | +1.14% | 32.4만 |
|---|
| 2026.01.29 | ₩57,214 | ₩58,962 | ₩57,214 | ₩58,855 | +2.87% | 27.5만 |
|---|
| 2026.01.28 | ₩58,001 | ₩58,668 | ₩55,866 | ₩56,867 | -1.96% | 55.5만 |
|---|
| 2026.01.27 | ₩58,989 | ₩59,856 | ₩57,774 | ₩57,934 | -1.79% | 16.5만 |
|---|
| 2026.01.26 | ₩58,148 | ₩58,975 | ₩57,481 | ₩58,588 | +0.76% | 17.3만 |
|---|
| 2026.01.23 | ₩60,283 | ₩60,283 | ₩57,921 | ₩58,241 | -3.39% | 18.5만 |
|---|
| 2026.01.22 | ₩60,203 | ₩61,337 | ₩59,896 | ₩60,670 | +0.78% | 24.6만 |
|---|
| 2026.01.21 | ₩57,628 | ₩60,336 | ₩57,628 | ₩60,296 | +4.63% | 17.7만 |
|---|
| 2026.01.20 | ₩57,174 | ₩57,601 | ₩56,907 | ₩57,467 | +0.51% | 15.7만 |
|---|
| 2026.01.16 | ₩58,135 | ₩58,535 | ₩57,948 | ₩58,161 | +0.05% | 20.8만 |
|---|
| 2026.01.15 | ₩56,947 | ₩58,682 | ₩56,947 | ₩58,321 | +2.41% | 22.8만 |
|---|
| 2026.01.14 | ₩56,066 | ₩56,987 | ₩55,946 | ₩56,987 | +1.64% | 14.4만 |
|---|
| 2026.01.13 | ₩56,747 | ₩56,827 | ₩56,000 | ₩56,213 | -0.94% | 10.4만 |
|---|
| 2026.01.12 | ₩56,840 | ₩57,414 | ₩56,440 | ₩56,747 | -0.16% | 16.7만 |
|---|
| 2026.01.09 | ₩57,748 | ₩57,854 | ₩56,720 | ₩57,214 | -0.92% | 15.9만 |
|---|
| 2026.01.08 | ₩56,413 | ₩58,428 | ₩56,093 | ₩57,748 | +2.37% | 18.2만 |
|---|
| 2026.01.07 | ₩56,934 | ₩56,947 | ₩56,093 | ₩56,827 | -0.19% | 15.8만 |
|---|
| 2026.01.06 | ₩56,213 | ₩57,241 | ₩55,693 | ₩57,187 | +1.73% | 18.5만 |
|---|
| 2026.01.05 | ₩55,293 | ₩57,427 | ₩55,279 | ₩56,560 | +2.29% | 21.7만 |
|---|
| 2026.01.02 | ₩55,399 | ₩55,960 | ₩54,732 | ₩55,493 | +0.17% | 23.9만 |
|---|
| 2025.12.31 | ₩55,840 | ₩55,840 | ₩55,186 | ₩55,399 | -0.79% | 16.2만 |
|---|
| 2025.12.30 | ₩56,427 | ₩56,427 | ₩55,573 | ₩55,653 | -1.37% | 14.8만 |
|---|
| 2025.12.29 | ₩57,214 | ₩57,241 | ₩56,187 | ₩56,440 | -1.35% | 13.3만 |
|---|
| 2025.12.26 | ₩56,840 | ₩57,254 | ₩56,453 | ₩56,987 | +0.26% | 14.2만 |
|---|
| 2025.12.24 | ₩56,974 | ₩57,161 | ₩56,467 | ₩56,987 | +0.02% | 11.9만 |
|---|
| 2025.12.23 | ₩57,481 | ₩58,028 | ₩56,774 | ₩56,907 | -1.00% | 17.8만 |
|---|
| 2025.12.22 | ₩58,041 | ₩58,655 | ₩57,214 | ₩57,521 | -0.90% | 16.5만 |
|---|
| 2025.12.19 | ₩59,029 | ₩59,362 | ₩57,521 | ₩58,041 | -1.67% | 92만 |
|---|
| 2025.12.18 | ₩59,349 | ₩59,602 | ₩58,815 | ₩59,322 | -0.04% | 22.7만 |
|---|
| 2025.12.17 | ₩58,481 | ₩59,589 | ₩58,481 | ₩58,989 | +0.87% | 30.4만 |
|---|
| 2025.12.16 | ₩59,255 | ₩59,562 | ₩58,308 | ₩58,682 | -0.97% | 22.6만 |
|---|
| 2025.12.15 | ₩59,282 | ₩59,549 | ₩58,562 | ₩59,322 | +0.07% | 32.4만 |
|---|
| 2025.12.12 | ₩59,122 | ₩59,255 | ₩58,201 | ₩58,748 | -0.63% | 33.5만 |
|---|
| 2025.12.11 | ₩58,455 | ₩59,349 | ₩57,614 | ₩58,788 | +0.57% | 19.5만 |
|---|
| 2025.12.10 | ₩56,547 | ₩58,708 | ₩56,440 | ₩58,428 | +3.33% | 28.6만 |
|---|
| 2025.12.09 | ₩56,587 | ₩57,401 | ₩55,213 | ₩56,440 | -0.26% | 13.5만 |
|---|
| 2025.12.08 | ₩56,360 | ₩57,054 | ₩55,760 | ₩56,413 | +0.09% | 32.5만 |
|---|
| 2025.12.05 | ₩55,760 | ₩56,227 | ₩55,306 | ₩56,053 | +0.53% | 13만 |
|---|
| 2025.12.04 | ₩56,093 | ₩56,373 | ₩55,733 | ₩55,800 | -0.52% | 13.4만 |
|---|
| 2025.12.03 | ₩55,706 | ₩56,814 | ₩55,506 | ₩56,360 | +1.17% | 23.1만 |
|---|
| 2025.12.02 | ₩55,813 | ₩55,986 | ₩55,066 | ₩55,426 | -0.69% | 15.3만 |
|---|
| 2025.12.01 | ₩54,519 | ₩55,746 | ₩54,439 | ₩55,426 | +1.66% | 23.8만 |
|---|
| 2025.11.28 | ₩56,213 | ₩56,347 | ₩55,159 | ₩55,319 | -1.59% | 20.9만 |
|---|
| 2025.11.26 | ₩56,147 | ₩56,960 | ₩55,946 | ₩56,227 | +0.14% | 40.9만 |
|---|
| 2025.11.25 | ₩55,293 | ₩57,187 | ₩55,213 | ₩56,507 | +2.20% | 25.4만 |
|---|
| 2025.11.24 | ₩54,906 | ₩55,253 | ₩54,412 | ₩54,892 | -0.02% | 25.2만 |
|---|
| 2025.11.21 | ₩53,425 | ₩55,733 | ₩53,238 | ₩55,079 | +3.10% | 23만 |
|---|
| 2025.11.20 | ₩53,371 | ₩54,612 | ₩53,091 | ₩53,318 | -0.10% | 16만 |
|---|
| 2025.11.19 | ₩52,944 | ₩53,398 | ₩52,731 | ₩52,851 | -0.18% | 22만 |
|---|
| 2025.11.18 | ₩52,904 | ₩54,319 | ₩52,904 | ₩53,064 | +0.30% | 18만 |
|---|
| 2025.11.17 | ₩54,625 | ₩54,639 | ₩52,637 | ₩52,904 | -3.15% | 19.1만 |
|---|
| 2025.11.14 | ₩54,145 | ₩54,839 | ₩53,718 | ₩54,612 | +0.86% | 19.4만 |
|---|
| 2025.11.13 | ₩55,119 | ₩55,706 | ₩54,585 | ₩54,972 | -0.27% | 15.7만 |
|---|
| 2025.11.12 | ₩55,573 | ₩56,573 | ₩55,012 | ₩55,226 | -0.62% | 22.8만 |
|---|
| 2025.11.11 | ₩55,399 | ₩55,866 | ₩55,119 | ₩55,626 | +0.41% | 13.3만 |
|---|
| 2025.11.10 | ₩55,786 | ₩56,066 | ₩54,999 | ₩55,386 | -0.72% | 17.6만 |
|---|
| 2025.11.07 | ₩54,479 | ₩55,626 | ₩54,132 | ₩55,519 | +1.91% | 30.1만 |
|---|
| 2025.11.06 | ₩55,346 | ₩56,013 | ₩54,319 | ₩54,505 | -1.52% | 15.4만 |
|---|
| 2025.11.05 | ₩54,519 | ₩55,853 | ₩54,305 | ₩55,666 | +2.10% | 19.1만 |
|---|
| 2025.11.04 | ₩54,225 | ₩54,612 | ₩53,865 | ₩54,345 | +0.22% | 31만 |
|---|
| 2025.11.03 | ₩53,691 | ₩54,452 | ₩52,944 | ₩54,452 | +1.42% | 38.7만 |
|---|
| 2025.10.31 | ₩54,012 | ₩54,385 | ₩53,278 | ₩53,998 | -0.02% | 25.4만 |
|---|
| 2025.10.30 | ₩53,104 | ₩54,532 | ₩53,104 | ₩54,025 | +1.73% | 25.2만 |
|---|
| 2025.10.29 | ₩54,625 | ₩55,493 | ₩53,051 | ₩53,251 | -2.52% | 27.2만 |
|---|
| 2025.10.28 | ₩55,746 | ₩56,040 | ₩54,359 | ₩55,106 | -1.15% | 42.7만 |
|---|
| 2025.10.27 | ₩54,639 | ₩54,892 | ₩54,025 | ₩54,359 | -0.51% | 14.7만 |
|---|
| 2025.10.24 | ₩54,452 | ₩54,906 | ₩54,198 | ₩54,599 | +0.27% | 14.8만 |
|---|
| 2025.10.23 | ₩54,252 | ₩54,252 | ₩53,385 | ₩53,812 | -0.81% | 18.7만 |
|---|
| 2025.10.22 | ₩54,479 | ₩55,106 | ₩54,052 | ₩54,305 | -0.32% | 16.4만 |
|---|
| 2025.10.21 | ₩54,078 | ₩54,705 | ₩53,745 | ₩54,385 | +0.57% | 10.4만 |
|---|
| 2025.10.20 | ₩53,905 | ₩54,599 | ₩53,878 | ₩54,372 | +0.87% | 15.2만 |
|---|
| 2025.10.17 | ₩53,371 | ₩53,878 | ₩52,624 | ₩53,571 | +0.38% | 16.5만 |
|---|
| 2025.10.16 | ₩55,026 | ₩55,026 | ₩52,677 | ₩52,851 | -3.95% | 34.5만 |
|---|
| 2025.10.15 | ₩56,347 | ₩56,400 | ₩54,559 | ₩55,279 | -1.89% | 26.7만 |
|---|
| 2025.10.14 | ₩53,331 | ₩56,667 | ₩52,984 | ₩56,280 | +5.53% | 28.6만 |
|---|
| 2025.10.13 | ₩53,051 | ₩53,211 | ₩52,304 | ₩52,904 | -0.28% | 14.6만 |
|---|
| 2025.10.10 | ₩54,372 | ₩54,999 | ₩52,304 | ₩52,397 | -3.63% | 20.1만 |
|---|