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 | ₩67,329 | ₩67,396 | ₩66,782 | ₩66,835 | -0.73% | 20.7만 |
| 2026.10.08 | ₩66,995 | ₩67,716 | ₩66,675 | ₩67,463 | +0.70% | 31.9만 |
| 2026.10.07 | ₩66,942 | ₩67,262 | ₩66,555 | ₩66,995 | +0.08% | 40.8만 |
| 2026.10.06 | ₩68,317 | ₩68,571 | ₩67,209 | ₩67,650 | -0.98% | 27만 |
| 2026.10.05 | ₩68,784 | ₩68,784 | ₩67,730 | ₩68,023 | -1.11% | 42.2만 |
| 2026.10.02 | ₩68,437 | ₩69,198 | ₩68,117 | ₩68,798 | +0.53% | 38.6만 |
| 2026.10.01 | ₩66,662 | ₩67,783 | ₩66,034 | ₩67,743 | +1.62% | 46.7만 |
| 2026.09.30 | ₩67,035 | ₩67,503 | ₩66,728 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,969 |
| -0.10% |
| 33.3만 |
| 2026.09.29 | ₩67,823 | ₩68,237 | ₩66,755 | ₩67,049 | -1.14% | 30.9만 |
|---|
| 2026.09.28 | ₩68,771 | ₩69,011 | ₩67,756 | ₩67,850 | -1.34% | 45.9만 |
|---|
| 2026.09.25 | ₩68,477 | ₩69,025 | ₩68,317 | ₩68,851 | +0.55% | 38.9만 |
|---|
| 2026.09.24 | ₩67,743 | ₩68,504 | ₩67,342 | ₩68,264 | +0.77% | 32.6만 |
|---|
| 2026.09.23 | ₩67,917 | ₩68,090 | ₩67,316 | ₩67,396 | -0.77% | 26.5만 |
|---|
| 2026.09.22 | ₩68,424 | ₩68,811 | ₩67,676 | ₩67,890 | -0.78% | 34.5만 |
|---|
| 2026.09.21 | ₩68,784 | ₩69,185 | ₩68,277 | ₩68,384 | -0.58% | 34.3만 |
|---|
| 2026.09.18 | ₩68,290 | ₩69,172 | ₩67,850 | ₩68,771 | +0.70% | 88.4만 |
|---|
| 2026.09.17 | ₩69,452 | ₩69,625 | ₩68,531 | ₩68,691 | -1.10% | 33.3만 |
|---|
| 2026.09.16 | ₩69,479 | ₩69,585 | ₩67,369 | ₩68,891 | -0.85% | 49.4만 |
|---|
| 2026.09.15 | ₩69,398 | ₩70,200 | ₩69,398 | ₩69,612 | +0.31% | 35.6만 |
|---|
| 2026.09.14 | ₩69,172 | ₩69,999 | ₩69,065 | ₩69,612 | +0.64% | 39.4만 |
|---|
| 2026.09.11 | ₩69,519 | ₩69,786 | ₩68,250 | ₩69,065 | -0.65% | 23.2만 |
|---|
| 2026.09.10 | ₩68,197 | ₩68,931 | ₩67,783 | ₩68,918 | +1.06% | 24만 |
|---|
| 2026.09.09 | ₩68,077 | ₩68,704 | ₩67,823 | ₩68,290 | +0.31% | 30.3만 |
|---|
| 2026.09.08 | ₩69,532 | ₩69,559 | ₩68,584 | ₩68,651 | -1.27% | 22.9만 |
|---|
| 2026.09.04 | ₩68,678 | ₩69,986 | ₩68,571 | ₩69,786 | +1.61% | 27.3만 |
|---|
| 2026.09.03 | ₩68,637 | ₩69,425 | ₩68,624 | ₩68,931 | +0.43% | 30.8만 |
|---|
| 2026.09.02 | ₩67,409 | ₩68,758 | ₩67,302 | ₩68,370 | +1.43% | 27.5만 |
|---|
| 2026.09.01 | ₩68,130 | ₩68,210 | ₩66,822 | ₩67,169 | -1.41% | 24.5만 |
|---|
| 2026.08.31 | ₩68,851 | ₩68,891 | ₩68,037 | ₩68,651 | -0.29% | 35.6만 |
|---|
| 2026.08.28 | ₩68,798 | ₩69,038 | ₩68,451 | ₩68,824 | +0.04% | 18.9만 |
|---|
| 2026.08.27 | ₩68,250 | ₩68,704 | ₩67,663 | ₩68,664 | +0.61% | 18.5만 |
|---|
| 2026.08.26 | ₩68,838 | ₩69,038 | ₩68,370 | ₩68,771 | -0.10% | 21.7만 |
|---|
| 2026.08.25 | ₩69,492 | ₩69,505 | ₩68,370 | ₩68,611 | -1.27% | 24.8만 |
|---|
| 2026.08.24 | ₩69,786 | ₩70,280 | ₩69,292 | ₩69,425 | -0.52% | 31.2만 |
|---|
| 2026.08.21 | ₩69,759 | ₩69,839 | ₩68,931 | ₩69,545 | -0.31% | 21.1만 |
|---|
| 2026.08.20 | ₩68,811 | ₩69,412 | ₩68,584 | ₩69,265 | +0.66% | 21.2만 |
|---|
| 2026.08.19 | ₩70,867 | ₩70,880 | ₩68,918 | ₩69,091 | -2.51% | 29.7만 |
|---|
| 2026.08.18 | ₩71,334 | ₩71,361 | ₩70,507 | ₩70,653 | -0.95% | 23.1만 |
|---|
| 2026.08.17 | ₩71,147 | ₩71,695 | ₩70,840 | ₩71,147 | 0.00% | 29.2만 |
|---|
| 2026.08.14 | ₩71,281 | ₩71,975 | ₩71,268 | ₩71,508 | +0.32% | 20.8만 |
|---|
| 2026.08.13 | ₩71,802 | ₩72,095 | ₩71,281 | ₩71,521 | -0.39% | 19.3만 |
|---|
| 2026.08.12 | ₩70,680 | ₩71,481 | ₩70,573 | ₩71,308 | +0.89% | 19.6만 |
|---|
| 2026.08.11 | ₩70,053 | ₩70,880 | ₩70,053 | ₩70,627 | +0.82% | 23.9만 |
|---|
| 2026.08.10 | ₩69,959 | ₩70,507 | ₩69,532 | ₩70,053 | +0.13% | 19만 |
|---|
| 2026.08.07 | ₩70,707 | ₩70,720 | ₩69,933 | ₩70,306 | -0.57% | 25.9만 |
|---|
| 2026.08.06 | ₩71,508 | ₩71,882 | ₩70,200 | ₩70,640 | -1.21% | 32.4만 |
|---|
| 2026.08.05 | ₩72,042 | ₩72,042 | ₩71,001 | ₩71,054 | -1.37% | 29.4만 |
|---|
| 2026.08.04 | ₩70,587 | ₩72,456 | ₩70,573 | ₩71,802 | +1.72% | 47만 |
|---|
| 2026.08.03 | ₩70,947 | ₩71,308 | ₩70,280 | ₩70,640 | -0.43% | 52.2만 |
|---|
| 2026.07.31 | ₩70,734 | ₩70,894 | ₩69,879 | ₩70,293 | -0.62% | 45.7만 |
|---|
| 2026.07.30 | ₩71,895 | ₩72,616 | ₩70,587 | ₩70,667 | -1.71% | 40.7만 |
|---|
| 2026.07.29 | ₩71,361 | ₩72,763 | ₩70,026 | ₩72,443 | +1.52% | 75.2만 |
|---|
| 2026.07.28 | ₩69,732 | ₩72,122 | ₩68,397 | ₩71,615 | +2.70% | 47.2만 |
|---|
| 2026.07.27 | ₩70,306 | ₩70,800 | ₩69,933 | ₩70,119 | -0.27% | 47.2만 |
|---|
| 2026.07.24 | ₩69,065 | ₩70,200 | ₩68,891 | ₩69,933 | +1.26% | 40.9만 |
|---|
| 2026.07.23 | ₩68,344 | ₩68,584 | ₩67,743 | ₩68,517 | +0.25% | 44.9만 |
|---|
| 2026.07.22 | ₩69,572 | ₩69,946 | ₩68,464 | ₩69,065 | -0.73% | 39.1만 |
|---|
| 2026.07.21 | ₩69,852 | ₩70,413 | ₩68,878 | ₩69,532 | -0.46% | 44.1만 |
|---|
| 2026.07.20 | ₩70,066 | ₩70,440 | ₩69,625 | ₩69,866 | -0.29% | 39.2만 |
|---|
| 2026.07.17 | ₩70,533 | ₩71,054 | ₩69,679 | ₩70,026 | -0.72% | 61.5만 |
|---|
| 2026.07.16 | ₩68,491 | ₩71,201 | ₩68,437 | ₩71,001 | +3.66% | 47.6만 |
|---|
| 2026.07.15 | ₩67,650 | ₩68,905 | ₩67,382 | ₩68,491 | +1.24% | 33.9만 |
|---|
| 2026.07.14 | ₩67,569 | ₩67,957 | ₩67,115 | ₩67,609 | +0.06% | 44.3만 |
|---|
| 2026.07.13 | ₩67,262 | ₩67,903 | ₩66,955 | ₩67,569 | +0.46% | 29.2만 |
|---|
| 2026.07.10 | ₩66,688 | ₩67,676 | ₩66,448 | ₩67,129 | +0.66% | 24.9만 |
|---|
| 2026.07.09 | ₩65,647 | ₩66,995 | ₩65,607 | ₩66,688 | +1.59% | 27만 |
|---|
| 2026.07.08 | ₩66,061 | ₩66,061 | ₩64,953 | ₩65,487 | -0.87% | 50.9만 |
|---|
| 2026.07.07 | ₩67,222 | ₩67,623 | ₩66,168 | ₩66,261 | -1.43% | 36.8만 |
|---|
| 2026.07.06 | ₩66,742 | ₩67,703 | ₩66,168 | ₩66,969 | +0.34% | 30.3만 |
|---|
| 2026.07.02 | ₩67,182 | ₩68,210 | ₩66,354 | ₩66,862 | -0.48% | 33만 |
|---|
| 2026.07.01 | ₩66,074 | ₩67,569 | ₩65,740 | ₩67,089 | +1.54% | 37.1만 |
|---|
| 2026.06.30 | ₩65,567 | ₩66,021 | ₩64,605 | ₩65,914 | +0.53% | 21.4만 |
|---|
| 2026.06.29 | ₩66,274 | ₩66,274 | ₩65,140 | ₩65,647 | -0.95% | 39.3만 |
|---|
| 2026.06.26 | ₩66,194 | ₩66,728 | ₩65,420 | ₩66,208 | +0.02% | 126.6만 |
|---|
| 2026.06.25 | ₩64,886 | ₩66,074 | ₩64,886 | ₩65,767 | +1.36% | 25만 |
|---|
| 2026.06.24 | ₩64,112 | ₩65,326 | ₩63,524 | ₩65,046 | +1.46% | 44.9만 |
|---|
| 2026.06.23 | ₩63,137 | ₩64,325 | ₩62,523 | ₩64,218 | +1.71% | 25.6만 |
|---|
| 2026.06.22 | ₩62,282 | ₩63,391 | ₩62,256 | ₩63,137 | +1.37% | 31.5만 |
|---|
| 2026.06.18 | ₩62,509 | ₩62,843 | ₩62,069 | ₩62,322 | -0.30% | 66.3만 |
|---|
| 2026.06.17 | ₩63,417 | ₩63,738 | ₩61,294 | ₩61,882 | -2.42% | 35.9만 |
|---|
| 2026.06.16 | ₩63,831 | ₩64,432 | ₩62,776 | ₩63,150 | -1.07% | 38.8만 |
|---|
| 2026.06.15 | ₩64,405 | ₩65,166 | ₩63,177 | ₩63,297 | -1.72% | 35.7만 |
|---|
| 2026.06.12 | ₩63,818 | ₩64,432 | ₩63,818 | ₩64,325 | +0.79% | 22.3만 |
|---|
| 2026.06.11 | ₩63,684 | ₩63,978 | ₩62,990 | ₩63,644 | -0.06% | 24.1만 |
|---|
| 2026.06.10 | ₩63,350 | ₩63,925 | ₩63,057 | ₩63,377 | +0.04% | 24.5만 |
|---|
| 2026.06.09 | ₩62,095 | ₩63,711 | ₩61,802 | ₩63,030 | +1.51% | 46.1만 |
|---|
| 2026.06.08 | ₩61,962 | ₩62,683 | ₩61,468 | ₩61,735 | -0.37% | 25.5만 |
|---|
| 2026.06.05 | ₩61,989 | ₩62,843 | ₩61,949 | ₩61,962 | -0.04% | 38.2만 |
|---|
| 2026.06.04 | ₩60,467 | ₩62,136 | ₩60,293 | ₩61,989 | +2.52% | 29만 |
|---|
| 2026.06.03 | ₩61,708 | ₩61,815 | ₩59,732 | ₩59,799 | -3.09% | 41.3만 |
|---|
| 2026.06.02 | ₩60,493 | ₩62,229 | ₩60,440 | ₩62,069 | +2.60% | 36.9만 |
|---|
| 2026.06.01 | ₩60,987 | ₩61,081 | ₩60,333 | ₩60,760 | -0.37% | 41.7만 |
|---|
| 2026.05.29 | ₩61,508 | ₩62,109 | ₩61,321 | ₩61,735 | +0.37% | 32.5만 |
|---|
| 2026.05.28 | ₩61,254 | ₩61,828 | ₩60,600 | ₩61,748 | +0.81% | 20.1만 |
|---|
| 2026.05.27 | ₩62,149 | ₩62,616 | ₩61,174 | ₩61,535 | -0.99% | 19.8만 |
|---|
| 2026.05.26 | ₩61,468 | ₩62,309 | ₩61,468 | ₩62,189 | +1.17% | 24.1만 |
|---|
| 2026.05.22 | ₩61,361 | ₩61,748 | ₩61,041 | ₩61,321 | -0.07% | 28.3만 |
|---|
| 2026.05.21 | ₩60,667 | ₩61,254 | ₩60,226 | ₩61,228 | +0.92% | 29.1만 |
|---|
| 2026.05.20 | ₩59,933 | ₩61,174 | ₩59,652 | ₩60,841 | +1.51% | 31.2만 |
|---|
| 2026.05.19 | ₩59,465 | ₩60,240 | ₩59,198 | ₩59,826 | +0.61% | 23.6만 |
|---|
| 2026.05.18 | ₩58,985 | ₩60,240 | ₩58,758 | ₩59,812 | +1.40% | 35.9만 |
|---|
| 2026.05.15 | ₩59,185 | ₩59,185 | ₩58,197 | ₩58,865 | -0.54% | 35.4만 |
|---|
| 2026.05.14 | ₩59,732 | ₩60,387 | ₩59,132 | ₩59,252 | -0.80% | 32.2만 |
|---|
| 2026.05.13 | ₩59,879 | ₩60,440 | ₩59,372 | ₩59,465 | -0.69% | 35.9만 |
|---|
| 2026.05.12 | ₩59,933 | ₩60,360 | ₩58,744 | ₩60,053 | +0.20% | 34.6만 |
|---|
| 2026.05.11 | ₩60,867 | ₩61,281 | ₩59,679 | ₩59,839 | -1.69% | 36.5만 |
|---|
| 2026.05.08 | ₩60,106 | ₩61,228 | ₩59,946 | ₩60,867 | +1.27% | 29.6만 |
|---|
| 2026.05.07 | ₩60,347 | ₩61,054 | ₩60,066 | ₩60,173 | -0.29% | 38.8만 |
|---|
| 2026.05.06 | ₩60,079 | ₩60,921 | ₩59,959 | ₩60,347 | +0.44% | 40.9만 |
|---|
| 2026.05.05 | ₩58,891 | ₩60,053 | ₩58,838 | ₩59,706 | +1.38% | 27만 |
|---|
| 2026.05.04 | ₩58,544 | ₩59,278 | ₩58,317 | ₩58,838 | +0.50% | 25.4만 |
|---|
| 2026.05.01 | ₩58,544 | ₩59,425 | ₩57,917 | ₩59,025 | +0.82% | 38.2만 |
|---|
| 2026.04.30 | ₩58,371 | ₩58,931 | ₩57,436 | ₩58,331 | -0.07% | 31.7만 |
|---|
| 2026.04.29 | ₩59,051 | ₩59,759 | ₩58,224 | ₩58,331 | -1.22% | 21.7만 |
|---|
| 2026.04.28 | ₩59,278 | ₩60,106 | ₩58,891 | ₩59,505 | +0.38% | 26.9만 |
|---|
| 2026.04.27 | ₩57,663 | ₩58,945 | ₩57,436 | ₩58,744 | +1.88% | 32.1만 |
|---|
| 2026.04.24 | ₩57,730 | ₩58,811 | ₩55,513 | ₩57,743 | +0.02% | 48.1만 |
|---|
| 2026.04.23 | ₩59,879 | ₩60,614 | ₩59,505 | ₩60,467 | +0.98% | 14.1만 |
|---|
| 2026.04.22 | ₩60,547 | ₩60,547 | ₩59,158 | ₩59,706 | -1.39% | 26.6만 |
|---|
| 2026.04.21 | ₩60,921 | ₩61,321 | ₩60,039 | ₩60,173 | -1.23% | 21.5만 |
|---|
| 2026.04.20 | ₩60,560 | ₩61,535 | ₩60,560 | ₩61,094 | +0.88% | 22.1만 |
|---|
| 2026.04.17 | ₩60,373 | ₩61,989 | ₩60,280 | ₩60,947 | +0.95% | 24만 |
|---|
| 2026.04.16 | ₩59,719 | ₩59,906 | ₩59,372 | ₩59,545 | -0.29% | 18.1만 |
|---|
| 2026.04.15 | ₩60,186 | ₩60,320 | ₩59,465 | ₩59,933 | -0.42% | 17만 |
|---|
| 2026.04.14 | ₩60,480 | ₩60,707 | ₩59,479 | ₩60,333 | -0.24% | 15.9만 |
|---|
| 2026.04.13 | ₩60,079 | ₩60,747 | ₩59,465 | ₩60,614 | +0.89% | 17.3만 |
|---|
| 2026.04.10 | ₩60,934 | ₩60,934 | ₩59,919 | ₩60,293 | -1.05% | 17.5만 |
|---|
| 2026.04.09 | ₩60,186 | ₩61,415 | ₩59,586 | ₩61,134 | +1.57% | 30.7만 |
|---|
| 2026.04.08 | ₩60,093 | ₩61,001 | ₩59,866 | ₩60,053 | -0.07% | 27.6만 |
|---|
| 2026.04.07 | ₩57,983 | ₩58,865 | ₩57,983 | ₩58,731 | +1.29% | 19.3만 |
|---|
| 2026.04.06 | ₩57,383 | ₩58,384 | ₩57,209 | ₩58,331 | +1.65% | 18만 |
|---|
| 2026.04.02 | ₩56,675 | ₩57,743 | ₩56,475 | ₩57,610 | +1.65% | 12.3만 |
|---|
| 2026.04.01 | ₩57,209 | ₩57,850 | ₩56,809 | ₩57,409 | +0.35% | 21.2만 |
|---|
| 2026.03.31 | ₩56,555 | ₩57,236 | ₩56,114 | ₩56,849 | +0.52% | 30.9만 |
|---|
| 2026.03.30 | ₩56,421 | ₩56,421 | ₩55,714 | ₩56,101 | -0.57% | 28만 |
|---|
| 2026.03.27 | ₩56,688 | ₩56,688 | ₩55,714 | ₩55,887 | -1.41% | 21.8만 |
|---|
| 2026.03.26 | ₩56,381 | ₩56,929 | ₩56,381 | ₩56,795 | +0.73% | 16.6만 |
|---|
| 2026.03.25 | ₩56,582 | ₩56,875 | ₩55,861 | ₩56,702 | +0.21% | 25.3만 |
|---|
| 2026.03.24 | ₩55,433 | ₩56,849 | ₩55,433 | ₩56,021 | +1.06% | 19.5만 |
|---|
| 2026.03.23 | ₩55,821 | ₩56,942 | ₩55,500 | ₩56,061 | +0.43% | 30.3만 |
|---|
| 2026.03.20 | ₩54,859 | ₩54,899 | ₩53,911 | ₩54,352 | -0.92% | 71.1만 |
|---|
| 2026.03.19 | ₩53,951 | ₩54,966 | ₩53,578 | ₩54,699 | +1.39% | 26.5만 |
|---|
| 2026.03.18 | ₩54,606 | ₩55,006 | ₩54,031 | ₩54,232 | -0.68% | 24.6만 |
|---|
| 2026.03.17 | ₩55,407 | ₩56,074 | ₩54,686 | ₩55,153 | -0.46% | 37.1만 |
|---|
| 2026.03.16 | ₩56,088 | ₩57,423 | ₩55,300 | ₩55,340 | -1.33% | 21.2만 |
|---|
| 2026.03.13 | ₩55,500 | ₩55,927 | ₩54,726 | ₩55,367 | -0.24% | 20만 |
|---|
| 2026.03.12 | ₩53,644 | ₩55,113 | ₩53,644 | ₩55,073 | +2.66% | 20.9만 |
|---|
| 2026.03.11 | ₩54,886 | ₩55,060 | ₩54,405 | ₩54,913 | +0.05% | 20.6만 |
|---|
| 2026.03.10 | ₩54,926 | ₩56,648 | ₩54,712 | ₩55,447 | +0.95% | 25.5만 |
|---|
| 2026.03.09 | ₩54,525 | ₩55,594 | ₩53,351 | ₩55,286 | +1.40% | 20.5만 |
|---|
| 2026.03.06 | ₩54,726 | ₩56,208 | ₩54,138 | ₩55,580 | +1.56% | 22만 |
|---|
| 2026.03.05 | ₩56,702 | ₩56,955 | ₩56,047 | ₩56,648 | -0.09% | 13.8만 |
|---|
| 2026.03.04 | ₩57,449 | ₩57,810 | ₩56,755 | ₩57,423 | -0.05% | 18.6만 |
|---|
| 2026.03.03 | ₩55,967 | ₩57,276 | ₩55,300 | ₩56,969 | +1.79% | 18.9만 |
|---|
| 2026.03.02 | ₩55,620 | ₩57,289 | ₩55,019 | ₩57,116 | +2.69% | 32.1만 |
|---|
| 2026.02.27 | ₩58,397 | ₩58,397 | ₩56,448 | ₩57,035 | -2.33% | 24.7만 |
|---|
| 2026.02.26 | ₩60,614 | ₩61,067 | ₩58,344 | ₩59,345 | -2.09% | 28.1만 |
|---|
| 2026.02.25 | ₩59,051 | ₩60,413 | ₩58,891 | ₩60,360 | +2.22% | 22.4만 |
|---|
| 2026.02.24 | ₩58,344 | ₩60,573 | ₩58,064 | ₩58,651 | +0.53% | 27.4만 |
|---|
| 2026.02.23 | ₩60,573 | ₩61,308 | ₩57,943 | ₩58,290 | -3.77% | 28.5만 |
|---|
| 2026.02.20 | ₩60,360 | ₩61,001 | ₩59,879 | ₩60,921 | +0.93% | 17.1만 |
|---|
| 2026.02.19 | ₩59,612 | ₩60,387 | ₩59,612 | ₩60,293 | +1.14% | 22만 |
|---|
| 2026.02.18 | ₩60,827 | ₩61,735 | ₩59,719 | ₩60,053 | -1.27% | 20.8만 |
|---|
| 2026.02.17 | ₩61,268 | ₩62,029 | ₩60,614 | ₩61,027 | -0.39% | 20.2만 |
|---|
| 2026.02.13 | ₩61,041 | ₩61,695 | ₩60,293 | ₩61,174 | +0.22% | 16.9만 |
|---|
| 2026.02.12 | ₩60,787 | ₩61,228 | ₩59,853 | ₩60,827 | +0.07% | 20.1만 |
|---|
| 2026.02.11 | ₩61,375 | ₩61,708 | ₩60,106 | ₩60,520 | -1.39% | 19.2만 |
|---|
| 2026.02.10 | ₩61,602 | ₩62,082 | ₩60,547 | ₩60,854 | -1.21% | 15.6만 |
|---|
| 2026.02.09 | ₩62,042 | ₩62,269 | ₩61,495 | ₩61,802 | -0.39% | 16.4만 |
|---|
| 2026.02.06 | ₩62,443 | ₩62,643 | ₩61,108 | ₩62,282 | -0.26% | 39.3만 |
|---|
| 2026.02.05 | ₩61,495 | ₩62,309 | ₩60,667 | ₩61,922 | +0.69% | 21.8만 |
|---|
| 2026.02.04 | ₩60,961 | ₩62,082 | ₩60,427 | ₩61,495 | +0.88% | 18.8만 |
|---|
| 2026.02.03 | ₩60,373 | ₩61,748 | ₩59,545 | ₩60,413 | +0.07% | 29.1만 |
|---|
| 2026.02.02 | ₩59,318 | ₩60,934 | ₩58,971 | ₩60,627 | +2.21% | 18.7만 |
|---|
| 2026.01.30 | ₩58,651 | ₩59,505 | ₩58,331 | ₩59,318 | +1.14% | 32.4만 |
|---|
| 2026.01.29 | ₩57,249 | ₩58,998 | ₩57,249 | ₩58,891 | +2.87% | 27.5만 |
|---|
| 2026.01.28 | ₩58,037 | ₩58,704 | ₩55,901 | ₩56,902 | -1.96% | 55.5만 |
|---|
| 2026.01.27 | ₩59,025 | ₩59,893 | ₩57,810 | ₩57,970 | -1.79% | 16.5만 |
|---|
| 2026.01.26 | ₩58,184 | ₩59,011 | ₩57,516 | ₩58,624 | +0.76% | 17.3만 |
|---|
| 2026.01.23 | ₩60,320 | ₩60,320 | ₩57,957 | ₩58,277 | -3.39% | 18.5만 |
|---|
| 2026.01.22 | ₩60,240 | ₩61,375 | ₩59,933 | ₩60,707 | +0.78% | 24.6만 |
|---|
| 2026.01.21 | ₩57,663 | ₩60,373 | ₩57,663 | ₩60,333 | +4.63% | 17.7만 |
|---|
| 2026.01.20 | ₩57,209 | ₩57,636 | ₩56,942 | ₩57,503 | +0.51% | 15.7만 |
|---|
| 2026.01.16 | ₩58,170 | ₩58,571 | ₩57,983 | ₩58,197 | +0.05% | 20.8만 |
|---|
| 2026.01.15 | ₩56,982 | ₩58,718 | ₩56,982 | ₩58,357 | +2.41% | 22.8만 |
|---|
| 2026.01.14 | ₩56,101 | ₩57,022 | ₩55,981 | ₩57,022 | +1.64% | 14.4만 |
|---|
| 2026.01.13 | ₩56,782 | ₩56,862 | ₩56,034 | ₩56,248 | -0.94% | 10.4만 |
|---|
| 2026.01.12 | ₩56,875 | ₩57,449 | ₩56,475 | ₩56,782 | -0.16% | 16.7만 |
|---|
| 2026.01.09 | ₩57,783 | ₩57,890 | ₩56,755 | ₩57,249 | -0.92% | 15.9만 |
|---|
| 2026.01.08 | ₩56,448 | ₩58,464 | ₩56,128 | ₩57,783 | +2.37% | 18.2만 |
|---|
| 2026.01.07 | ₩56,969 | ₩56,982 | ₩56,128 | ₩56,862 | -0.19% | 15.8만 |
|---|
| 2026.01.06 | ₩56,248 | ₩57,276 | ₩55,727 | ₩57,222 | +1.73% | 18.5만 |
|---|
| 2026.01.05 | ₩55,327 | ₩57,463 | ₩55,313 | ₩56,595 | +2.29% | 21.7만 |
|---|
| 2026.01.02 | ₩55,433 | ₩55,994 | ₩54,766 | ₩55,527 | +0.17% | 23.9만 |
|---|
| 2025.12.31 | ₩55,874 | ₩55,874 | ₩55,220 | ₩55,433 | -0.79% | 16.2만 |
|---|
| 2025.12.30 | ₩56,461 | ₩56,461 | ₩55,607 | ₩55,687 | -1.37% | 14.8만 |
|---|
| 2025.12.29 | ₩57,249 | ₩57,276 | ₩56,221 | ₩56,475 | -1.35% | 13.3만 |
|---|
| 2025.12.26 | ₩56,875 | ₩57,289 | ₩56,488 | ₩57,022 | +0.26% | 14.2만 |
|---|
| 2025.12.24 | ₩57,009 | ₩57,196 | ₩56,501 | ₩57,022 | +0.02% | 11.9만 |
|---|
| 2025.12.23 | ₩57,516 | ₩58,064 | ₩56,809 | ₩56,942 | -1.00% | 17.8만 |
|---|
| 2025.12.22 | ₩58,077 | ₩58,691 | ₩57,249 | ₩57,556 | -0.90% | 16.5만 |
|---|
| 2025.12.19 | ₩59,065 | ₩59,399 | ₩57,556 | ₩58,077 | -1.67% | 92만 |
|---|
| 2025.12.18 | ₩59,385 | ₩59,639 | ₩58,851 | ₩59,359 | -0.04% | 22.7만 |
|---|
| 2025.12.17 | ₩58,517 | ₩59,626 | ₩58,517 | ₩59,025 | +0.87% | 30.4만 |
|---|
| 2025.12.16 | ₩59,292 | ₩59,599 | ₩58,344 | ₩58,718 | -0.97% | 22.6만 |
|---|
| 2025.12.15 | ₩59,318 | ₩59,586 | ₩58,598 | ₩59,359 | +0.07% | 32.4만 |
|---|
| 2025.12.12 | ₩59,158 | ₩59,292 | ₩58,237 | ₩58,784 | -0.63% | 33.5만 |
|---|
| 2025.12.11 | ₩58,491 | ₩59,385 | ₩57,650 | ₩58,825 | +0.57% | 19.5만 |
|---|
| 2025.12.10 | ₩56,582 | ₩58,744 | ₩56,475 | ₩58,464 | +3.33% | 28.6만 |
|---|
| 2025.12.09 | ₩56,622 | ₩57,436 | ₩55,246 | ₩56,475 | -0.26% | 13.5만 |
|---|
| 2025.12.08 | ₩56,395 | ₩57,089 | ₩55,794 | ₩56,448 | +0.09% | 32.5만 |
|---|
| 2025.12.05 | ₩55,794 | ₩56,261 | ₩55,340 | ₩56,088 | +0.53% | 13만 |
|---|
| 2025.12.04 | ₩56,128 | ₩56,408 | ₩55,767 | ₩55,834 | -0.52% | 13.4만 |
|---|
| 2025.12.03 | ₩55,740 | ₩56,849 | ₩55,540 | ₩56,395 | +1.17% | 23.1만 |
|---|
| 2025.12.02 | ₩55,847 | ₩56,021 | ₩55,100 | ₩55,460 | -0.69% | 15.3만 |
|---|
| 2025.12.01 | ₩54,552 | ₩55,780 | ₩54,472 | ₩55,460 | +1.66% | 23.8만 |
|---|
| 2025.11.28 | ₩56,248 | ₩56,381 | ₩55,193 | ₩55,353 | -1.59% | 20.9만 |
|---|
| 2025.11.26 | ₩56,181 | ₩56,995 | ₩55,981 | ₩56,261 | +0.14% | 40.9만 |
|---|
| 2025.11.25 | ₩55,327 | ₩57,222 | ₩55,246 | ₩56,541 | +2.20% | 25.4만 |
|---|
| 2025.11.24 | ₩54,939 | ₩55,286 | ₩54,445 | ₩54,926 | -0.02% | 25.2만 |
|---|
| 2025.11.21 | ₩53,457 | ₩55,767 | ₩53,270 | ₩55,113 | +3.10% | 23만 |
|---|
| 2025.11.20 | ₩53,404 | ₩54,646 | ₩53,124 | ₩53,351 | -0.10% | 16만 |
|---|
| 2025.11.19 | ₩52,977 | ₩53,431 | ₩52,763 | ₩52,883 | -0.18% | 22만 |
|---|
| 2025.11.18 | ₩52,937 | ₩54,352 | ₩52,937 | ₩53,097 | +0.30% | 18만 |
|---|
| 2025.11.17 | ₩54,659 | ₩54,672 | ₩52,670 | ₩52,937 | -3.15% | 19.1만 |
|---|
| 2025.11.14 | ₩54,178 | ₩54,873 | ₩53,751 | ₩54,646 | +0.86% | 19.4만 |
|---|
| 2025.11.13 | ₩55,153 | ₩55,740 | ₩54,619 | ₩55,006 | -0.27% | 15.7만 |
|---|
| 2025.11.12 | ₩55,607 | ₩56,608 | ₩55,046 | ₩55,260 | -0.62% | 22.8만 |
|---|
| 2025.11.11 | ₩55,433 | ₩55,901 | ₩55,153 | ₩55,660 | +0.41% | 13.3만 |
|---|
| 2025.11.10 | ₩55,821 | ₩56,101 | ₩55,033 | ₩55,420 | -0.72% | 17.6만 |
|---|
| 2025.11.07 | ₩54,512 | ₩55,660 | ₩54,165 | ₩55,554 | +1.91% | 30.1만 |
|---|
| 2025.11.06 | ₩55,380 | ₩56,047 | ₩54,352 | ₩54,539 | -1.52% | 15.4만 |
|---|
| 2025.11.05 | ₩54,552 | ₩55,887 | ₩54,339 | ₩55,700 | +2.10% | 19.1만 |
|---|
| 2025.11.04 | ₩54,258 | ₩54,646 | ₩53,898 | ₩54,379 | +0.22% | 31만 |
|---|
| 2025.11.03 | ₩53,724 | ₩54,485 | ₩52,977 | ₩54,485 | +1.42% | 38.7만 |
|---|
| 2025.10.31 | ₩54,045 | ₩54,419 | ₩53,311 | ₩54,031 | -0.02% | 25.4만 |
|---|
| 2025.10.30 | ₩53,137 | ₩54,566 | ₩53,137 | ₩54,058 | +1.73% | 25.2만 |
|---|
| 2025.10.29 | ₩54,659 | ₩55,527 | ₩53,084 | ₩53,284 | -2.52% | 27.2만 |
|---|
| 2025.10.28 | ₩55,780 | ₩56,074 | ₩54,392 | ₩55,140 | -1.15% | 42.7만 |
|---|
| 2025.10.27 | ₩54,672 | ₩54,926 | ₩54,058 | ₩54,392 | -0.51% | 14.7만 |
|---|
| 2025.10.24 | ₩54,485 | ₩54,939 | ₩54,232 | ₩54,632 | +0.27% | 14.8만 |
|---|
| 2025.10.23 | ₩54,285 | ₩54,285 | ₩53,417 | ₩53,845 | -0.81% | 18.7만 |
|---|
| 2025.10.22 | ₩54,512 | ₩55,140 | ₩54,085 | ₩54,339 | -0.32% | 16.4만 |
|---|
| 2025.10.21 | ₩54,112 | ₩54,739 | ₩53,778 | ₩54,419 | +0.57% | 10.4만 |
|---|
| 2025.10.20 | ₩53,938 | ₩54,632 | ₩53,911 | ₩54,405 | +0.87% | 15.2만 |
|---|
| 2025.10.17 | ₩53,404 | ₩53,911 | ₩52,656 | ₩53,604 | +0.38% | 16.5만 |
|---|
| 2025.10.16 | ₩55,060 | ₩55,060 | ₩52,710 | ₩52,883 | -3.95% | 34.5만 |
|---|
| 2025.10.15 | ₩56,381 | ₩56,435 | ₩54,592 | ₩55,313 | -1.89% | 26.7만 |
|---|
| 2025.10.14 | ₩53,364 | ₩56,702 | ₩53,017 | ₩56,315 | +5.53% | 28.6만 |
|---|
| 2025.10.13 | ₩53,084 | ₩53,244 | ₩52,336 | ₩52,937 | -0.28% | 14.6만 |
|---|
| 2025.10.10 | ₩54,405 | ₩55,033 | ₩52,336 | ₩52,429 | -3.63% | 20.1만 |
|---|