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 | ₩67,303 | ₩67,370 | ₩66,756 | ₩66,809 | -0.73% | 20.7만 |
| 2026.10.08 | ₩66,969 | ₩67,690 | ₩66,649 | ₩67,436 | +0.70% | 31.9만 |
| 2026.10.07 | ₩66,916 | ₩67,236 | ₩66,529 | ₩66,969 | +0.08% | 40.8만 |
| 2026.10.06 | ₩68,290 | ₩68,544 | ₩67,183 | ₩67,623 | -0.98% | 27만 |
| 2026.10.05 | ₩68,758 | ₩68,758 | ₩67,703 | ₩67,997 | -1.11% | 42.2만 |
| 2026.10.02 | ₩68,411 | ₩69,171 | ₩68,090 | ₩68,771 | +0.53% | 38.6만 |
| 2026.10.01 | ₩66,636 | ₩67,757 | ₩66,008 | ₩67,717 | +1.62% | 46.7만 |
| 2026.09.30 | ₩67,009 | ₩67,476 | ₩66,702 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,943 |
| -0.10% |
| 33.3만 |
| 2026.09.29 | ₩67,797 | ₩68,210 | ₩66,729 | ₩67,023 | -1.14% | 30.9만 |
|---|
| 2026.09.28 | ₩68,744 | ₩68,984 | ₩67,730 | ₩67,823 | -1.34% | 45.9만 |
|---|
| 2026.09.25 | ₩68,451 | ₩68,998 | ₩68,290 | ₩68,824 | +0.55% | 38.9만 |
|---|
| 2026.09.24 | ₩67,717 | ₩68,477 | ₩67,316 | ₩68,237 | +0.77% | 32.6만 |
|---|
| 2026.09.23 | ₩67,890 | ₩68,064 | ₩67,290 | ₩67,370 | -0.77% | 26.5만 |
|---|
| 2026.09.22 | ₩68,397 | ₩68,784 | ₩67,650 | ₩67,863 | -0.78% | 34.5만 |
|---|
| 2026.09.21 | ₩68,758 | ₩69,158 | ₩68,250 | ₩68,357 | -0.58% | 34.3만 |
|---|
| 2026.09.18 | ₩68,264 | ₩69,145 | ₩67,823 | ₩68,744 | +0.70% | 88.4만 |
|---|
| 2026.09.17 | ₩69,425 | ₩69,598 | ₩68,504 | ₩68,664 | -1.10% | 33.3만 |
|---|
| 2026.09.16 | ₩69,452 | ₩69,558 | ₩67,343 | ₩68,864 | -0.85% | 49.4만 |
|---|
| 2026.09.15 | ₩69,371 | ₩70,172 | ₩69,371 | ₩69,585 | +0.31% | 35.6만 |
|---|
| 2026.09.14 | ₩69,145 | ₩69,972 | ₩69,038 | ₩69,585 | +0.64% | 39.4만 |
|---|
| 2026.09.11 | ₩69,492 | ₩69,758 | ₩68,224 | ₩69,038 | -0.65% | 23.2만 |
|---|
| 2026.09.10 | ₩68,170 | ₩68,904 | ₩67,757 | ₩68,891 | +1.06% | 24만 |
|---|
| 2026.09.09 | ₩68,050 | ₩68,677 | ₩67,797 | ₩68,264 | +0.31% | 30.3만 |
|---|
| 2026.09.08 | ₩69,505 | ₩69,532 | ₩68,557 | ₩68,624 | -1.27% | 22.9만 |
|---|
| 2026.09.04 | ₩68,651 | ₩69,959 | ₩68,544 | ₩69,758 | +1.61% | 27.3만 |
|---|
| 2026.09.03 | ₩68,611 | ₩69,398 | ₩68,597 | ₩68,904 | +0.43% | 30.8만 |
|---|
| 2026.09.02 | ₩67,383 | ₩68,731 | ₩67,276 | ₩68,344 | +1.43% | 27.5만 |
|---|
| 2026.09.01 | ₩68,104 | ₩68,184 | ₩66,796 | ₩67,143 | -1.41% | 24.5만 |
|---|
| 2026.08.31 | ₩68,824 | ₩68,864 | ₩68,010 | ₩68,624 | -0.29% | 35.6만 |
|---|
| 2026.08.28 | ₩68,771 | ₩69,011 | ₩68,424 | ₩68,798 | +0.04% | 18.9만 |
|---|
| 2026.08.27 | ₩68,224 | ₩68,677 | ₩67,637 | ₩68,637 | +0.61% | 18.5만 |
|---|
| 2026.08.26 | ₩68,811 | ₩69,011 | ₩68,344 | ₩68,744 | -0.10% | 21.7만 |
|---|
| 2026.08.25 | ₩69,465 | ₩69,478 | ₩68,344 | ₩68,584 | -1.27% | 24.8만 |
|---|
| 2026.08.24 | ₩69,758 | ₩70,252 | ₩69,265 | ₩69,398 | -0.52% | 31.2만 |
|---|
| 2026.08.21 | ₩69,732 | ₩69,812 | ₩68,904 | ₩69,518 | -0.31% | 21.1만 |
|---|
| 2026.08.20 | ₩68,784 | ₩69,385 | ₩68,557 | ₩69,238 | +0.66% | 21.2만 |
|---|
| 2026.08.19 | ₩70,840 | ₩70,853 | ₩68,891 | ₩69,065 | -2.51% | 29.7만 |
|---|
| 2026.08.18 | ₩71,307 | ₩71,333 | ₩70,479 | ₩70,626 | -0.95% | 23.1만 |
|---|
| 2026.08.17 | ₩71,120 | ₩71,667 | ₩70,813 | ₩71,120 | 0.00% | 29.2만 |
|---|
| 2026.08.14 | ₩71,253 | ₩71,947 | ₩71,240 | ₩71,480 | +0.32% | 20.8만 |
|---|
| 2026.08.13 | ₩71,774 | ₩72,067 | ₩71,253 | ₩71,493 | -0.39% | 19.3만 |
|---|
| 2026.08.12 | ₩70,653 | ₩71,453 | ₩70,546 | ₩71,280 | +0.89% | 19.6만 |
|---|
| 2026.08.11 | ₩70,025 | ₩70,853 | ₩70,025 | ₩70,599 | +0.82% | 23.9만 |
|---|
| 2026.08.10 | ₩69,932 | ₩70,479 | ₩69,505 | ₩70,025 | +0.13% | 19만 |
|---|
| 2026.08.07 | ₩70,679 | ₩70,693 | ₩69,905 | ₩70,279 | -0.57% | 25.9만 |
|---|
| 2026.08.06 | ₩71,480 | ₩71,854 | ₩70,172 | ₩70,613 | -1.21% | 32.4만 |
|---|
| 2026.08.05 | ₩72,014 | ₩72,014 | ₩70,973 | ₩71,026 | -1.37% | 29.4만 |
|---|
| 2026.08.04 | ₩70,559 | ₩72,428 | ₩70,546 | ₩71,774 | +1.72% | 47만 |
|---|
| 2026.08.03 | ₩70,920 | ₩71,280 | ₩70,252 | ₩70,613 | -0.43% | 52.2만 |
|---|
| 2026.07.31 | ₩70,706 | ₩70,866 | ₩69,852 | ₩70,266 | -0.62% | 45.7만 |
|---|
| 2026.07.30 | ₩71,867 | ₩72,588 | ₩70,559 | ₩70,639 | -1.71% | 40.7만 |
|---|
| 2026.07.29 | ₩71,333 | ₩72,735 | ₩69,999 | ₩72,414 | +1.52% | 75.2만 |
|---|
| 2026.07.28 | ₩69,705 | ₩72,094 | ₩68,371 | ₩71,587 | +2.70% | 47.2만 |
|---|
| 2026.07.27 | ₩70,279 | ₩70,773 | ₩69,905 | ₩70,092 | -0.27% | 47.2만 |
|---|
| 2026.07.24 | ₩69,038 | ₩70,172 | ₩68,864 | ₩69,905 | +1.26% | 40.9만 |
|---|
| 2026.07.23 | ₩68,317 | ₩68,557 | ₩67,717 | ₩68,491 | +0.25% | 44.9만 |
|---|
| 2026.07.22 | ₩69,545 | ₩69,919 | ₩68,437 | ₩69,038 | -0.73% | 39.1만 |
|---|
| 2026.07.21 | ₩69,825 | ₩70,386 | ₩68,851 | ₩69,505 | -0.46% | 44.1만 |
|---|
| 2026.07.20 | ₩70,039 | ₩70,412 | ₩69,598 | ₩69,839 | -0.29% | 39.2만 |
|---|
| 2026.07.17 | ₩70,506 | ₩71,026 | ₩69,652 | ₩69,999 | -0.72% | 61.5만 |
|---|
| 2026.07.16 | ₩68,464 | ₩71,173 | ₩68,411 | ₩70,973 | +3.66% | 47.6만 |
|---|
| 2026.07.15 | ₩67,623 | ₩68,878 | ₩67,356 | ₩68,464 | +1.24% | 33.9만 |
|---|
| 2026.07.14 | ₩67,543 | ₩67,930 | ₩67,089 | ₩67,583 | +0.06% | 44.3만 |
|---|
| 2026.07.13 | ₩67,236 | ₩67,877 | ₩66,929 | ₩67,543 | +0.46% | 29.2만 |
|---|
| 2026.07.10 | ₩66,662 | ₩67,650 | ₩66,422 | ₩67,103 | +0.66% | 24.9만 |
|---|
| 2026.07.09 | ₩65,621 | ₩66,969 | ₩65,581 | ₩66,662 | +1.59% | 27만 |
|---|
| 2026.07.08 | ₩66,035 | ₩66,035 | ₩64,927 | ₩65,461 | -0.87% | 50.9만 |
|---|
| 2026.07.07 | ₩67,196 | ₩67,596 | ₩66,142 | ₩66,235 | -1.43% | 36.8만 |
|---|
| 2026.07.06 | ₩66,716 | ₩67,677 | ₩66,142 | ₩66,943 | +0.34% | 30.3만 |
|---|
| 2026.07.02 | ₩67,156 | ₩68,184 | ₩66,329 | ₩66,836 | -0.48% | 33만 |
|---|
| 2026.07.01 | ₩66,048 | ₩67,543 | ₩65,715 | ₩67,063 | +1.54% | 37.1만 |
|---|
| 2026.06.30 | ₩65,541 | ₩65,995 | ₩64,580 | ₩65,888 | +0.53% | 21.4만 |
|---|
| 2026.06.29 | ₩66,249 | ₩66,249 | ₩65,114 | ₩65,621 | -0.95% | 39.3만 |
|---|
| 2026.06.26 | ₩66,168 | ₩66,702 | ₩65,394 | ₩66,182 | +0.02% | 126.6만 |
|---|
| 2026.06.25 | ₩64,861 | ₩66,048 | ₩64,861 | ₩65,741 | +1.36% | 25만 |
|---|
| 2026.06.24 | ₩64,087 | ₩65,301 | ₩63,499 | ₩65,021 | +1.46% | 44.9만 |
|---|
| 2026.06.23 | ₩63,112 | ₩64,300 | ₩62,498 | ₩64,193 | +1.71% | 25.6만 |
|---|
| 2026.06.22 | ₩62,258 | ₩63,366 | ₩62,231 | ₩63,112 | +1.37% | 31.5만 |
|---|
| 2026.06.18 | ₩62,485 | ₩62,819 | ₩62,045 | ₩62,298 | -0.30% | 66.3만 |
|---|
| 2026.06.17 | ₩63,393 | ₩63,713 | ₩61,271 | ₩61,858 | -2.42% | 35.9만 |
|---|
| 2026.06.16 | ₩63,806 | ₩64,407 | ₩62,752 | ₩63,126 | -1.07% | 38.8만 |
|---|
| 2026.06.15 | ₩64,380 | ₩65,141 | ₩63,152 | ₩63,272 | -1.72% | 35.7만 |
|---|
| 2026.06.12 | ₩63,793 | ₩64,407 | ₩63,793 | ₩64,300 | +0.79% | 22.3만 |
|---|
| 2026.06.11 | ₩63,659 | ₩63,953 | ₩62,965 | ₩63,619 | -0.06% | 24.1만 |
|---|
| 2026.06.10 | ₩63,326 | ₩63,900 | ₩63,032 | ₩63,353 | +0.04% | 24.5만 |
|---|
| 2026.06.09 | ₩62,071 | ₩63,686 | ₩61,778 | ₩63,006 | +1.51% | 46.1만 |
|---|
| 2026.06.08 | ₩61,938 | ₩62,659 | ₩61,444 | ₩61,711 | -0.37% | 25.5만 |
|---|
| 2026.06.05 | ₩61,965 | ₩62,819 | ₩61,925 | ₩61,938 | -0.04% | 38.2만 |
|---|
| 2026.06.04 | ₩60,443 | ₩62,111 | ₩60,270 | ₩61,965 | +2.52% | 29만 |
|---|
| 2026.06.03 | ₩61,684 | ₩61,791 | ₩59,709 | ₩59,776 | -3.09% | 41.3만 |
|---|
| 2026.06.02 | ₩60,470 | ₩62,205 | ₩60,416 | ₩62,045 | +2.60% | 36.9만 |
|---|
| 2026.06.01 | ₩60,964 | ₩61,057 | ₩60,310 | ₩60,737 | -0.37% | 41.7만 |
|---|
| 2026.05.29 | ₩61,484 | ₩62,085 | ₩61,297 | ₩61,711 | +0.37% | 32.5만 |
|---|
| 2026.05.28 | ₩61,231 | ₩61,804 | ₩60,577 | ₩61,724 | +0.81% | 20.1만 |
|---|
| 2026.05.27 | ₩62,125 | ₩62,592 | ₩61,150 | ₩61,511 | -0.99% | 19.8만 |
|---|
| 2026.05.26 | ₩61,444 | ₩62,285 | ₩61,444 | ₩62,165 | +1.17% | 24.1만 |
|---|
| 2026.05.22 | ₩61,337 | ₩61,724 | ₩61,017 | ₩61,297 | -0.07% | 28.3만 |
|---|
| 2026.05.21 | ₩60,643 | ₩61,231 | ₩60,203 | ₩61,204 | +0.92% | 29.1만 |
|---|
| 2026.05.20 | ₩59,909 | ₩61,150 | ₩59,629 | ₩60,817 | +1.51% | 31.2만 |
|---|
| 2026.05.19 | ₩59,442 | ₩60,216 | ₩59,175 | ₩59,803 | +0.61% | 23.6만 |
|---|
| 2026.05.18 | ₩58,962 | ₩60,216 | ₩58,735 | ₩59,789 | +1.40% | 35.9만 |
|---|
| 2026.05.15 | ₩59,162 | ₩59,162 | ₩58,174 | ₩58,842 | -0.54% | 35.4만 |
|---|
| 2026.05.14 | ₩59,709 | ₩60,363 | ₩59,109 | ₩59,229 | -0.80% | 32.2만 |
|---|
| 2026.05.13 | ₩59,856 | ₩60,416 | ₩59,349 | ₩59,442 | -0.69% | 35.9만 |
|---|
| 2026.05.12 | ₩59,909 | ₩60,336 | ₩58,722 | ₩60,029 | +0.20% | 34.6만 |
|---|
| 2026.05.11 | ₩60,844 | ₩61,257 | ₩59,656 | ₩59,816 | -1.69% | 36.5만 |
|---|
| 2026.05.08 | ₩60,083 | ₩61,204 | ₩59,923 | ₩60,844 | +1.27% | 29.6만 |
|---|
| 2026.05.07 | ₩60,323 | ₩61,030 | ₩60,043 | ₩60,150 | -0.29% | 38.8만 |
|---|
| 2026.05.06 | ₩60,056 | ₩60,897 | ₩59,936 | ₩60,323 | +0.44% | 40.9만 |
|---|
| 2026.05.05 | ₩58,868 | ₩60,029 | ₩58,815 | ₩59,682 | +1.38% | 27만 |
|---|
| 2026.05.04 | ₩58,521 | ₩59,255 | ₩58,294 | ₩58,815 | +0.50% | 25.4만 |
|---|
| 2026.05.01 | ₩58,521 | ₩59,402 | ₩57,894 | ₩59,002 | +0.82% | 38.2만 |
|---|
| 2026.04.30 | ₩58,348 | ₩58,908 | ₩57,414 | ₩58,308 | -0.07% | 31.7만 |
|---|
| 2026.04.29 | ₩59,028 | ₩59,736 | ₩58,201 | ₩58,308 | -1.22% | 21.7만 |
|---|
| 2026.04.28 | ₩59,255 | ₩60,083 | ₩58,868 | ₩59,482 | +0.38% | 26.9만 |
|---|
| 2026.04.27 | ₩57,641 | ₩58,922 | ₩57,414 | ₩58,722 | +1.88% | 32.1만 |
|---|
| 2026.04.24 | ₩57,707 | ₩58,788 | ₩55,492 | ₩57,721 | +0.02% | 48.1만 |
|---|
| 2026.04.23 | ₩59,856 | ₩60,590 | ₩59,482 | ₩60,443 | +0.98% | 14.1만 |
|---|
| 2026.04.22 | ₩60,523 | ₩60,523 | ₩59,135 | ₩59,682 | -1.39% | 26.6만 |
|---|
| 2026.04.21 | ₩60,897 | ₩61,297 | ₩60,016 | ₩60,150 | -1.23% | 21.5만 |
|---|
| 2026.04.20 | ₩60,537 | ₩61,511 | ₩60,537 | ₩61,070 | +0.88% | 22.1만 |
|---|
| 2026.04.17 | ₩60,350 | ₩61,965 | ₩60,256 | ₩60,924 | +0.95% | 24만 |
|---|
| 2026.04.16 | ₩59,696 | ₩59,883 | ₩59,349 | ₩59,522 | -0.29% | 18.1만 |
|---|
| 2026.04.15 | ₩60,163 | ₩60,296 | ₩59,442 | ₩59,909 | -0.42% | 17만 |
|---|
| 2026.04.14 | ₩60,456 | ₩60,683 | ₩59,456 | ₩60,310 | -0.24% | 15.9만 |
|---|
| 2026.04.13 | ₩60,056 | ₩60,723 | ₩59,442 | ₩60,590 | +0.89% | 17.3만 |
|---|
| 2026.04.10 | ₩60,910 | ₩60,910 | ₩59,896 | ₩60,270 | -1.05% | 17.5만 |
|---|
| 2026.04.09 | ₩60,163 | ₩61,391 | ₩59,562 | ₩61,110 | +1.57% | 30.7만 |
|---|
| 2026.04.08 | ₩60,069 | ₩60,977 | ₩59,843 | ₩60,029 | -0.07% | 27.6만 |
|---|
| 2026.04.07 | ₩57,961 | ₩58,842 | ₩57,961 | ₩58,708 | +1.29% | 19.3만 |
|---|
| 2026.04.06 | ₩57,360 | ₩58,361 | ₩57,187 | ₩58,308 | +1.65% | 18만 |
|---|
| 2026.04.02 | ₩56,653 | ₩57,721 | ₩56,453 | ₩57,587 | +1.65% | 12.3만 |
|---|
| 2026.04.01 | ₩57,187 | ₩57,827 | ₩56,786 | ₩57,387 | +0.35% | 21.2만 |
|---|
| 2026.03.31 | ₩56,533 | ₩57,213 | ₩56,092 | ₩56,826 | +0.52% | 30.9만 |
|---|
| 2026.03.30 | ₩56,399 | ₩56,399 | ₩55,692 | ₩56,079 | -0.57% | 28만 |
|---|
| 2026.03.27 | ₩56,666 | ₩56,666 | ₩55,692 | ₩55,866 | -1.41% | 21.8만 |
|---|
| 2026.03.26 | ₩56,359 | ₩56,906 | ₩56,359 | ₩56,773 | +0.73% | 16.6만 |
|---|
| 2026.03.25 | ₩56,560 | ₩56,853 | ₩55,839 | ₩56,680 | +0.21% | 25.3만 |
|---|
| 2026.03.24 | ₩55,412 | ₩56,826 | ₩55,412 | ₩55,999 | +1.06% | 19.5만 |
|---|
| 2026.03.23 | ₩55,799 | ₩56,920 | ₩55,478 | ₩56,039 | +0.43% | 30.3만 |
|---|
| 2026.03.20 | ₩54,838 | ₩54,878 | ₩53,890 | ₩54,331 | -0.92% | 71.1만 |
|---|
| 2026.03.19 | ₩53,930 | ₩54,945 | ₩53,557 | ₩54,678 | +1.39% | 26.5만 |
|---|
| 2026.03.18 | ₩54,584 | ₩54,985 | ₩54,010 | ₩54,211 | -0.68% | 24.6만 |
|---|
| 2026.03.17 | ₩55,385 | ₩56,052 | ₩54,664 | ₩55,132 | -0.46% | 37.1만 |
|---|
| 2026.03.16 | ₩56,066 | ₩57,400 | ₩55,278 | ₩55,318 | -1.33% | 21.2만 |
|---|
| 2026.03.13 | ₩55,478 | ₩55,906 | ₩54,704 | ₩55,345 | -0.24% | 20만 |
|---|
| 2026.03.12 | ₩53,623 | ₩55,091 | ₩53,623 | ₩55,051 | +2.66% | 20.9만 |
|---|
| 2026.03.11 | ₩54,865 | ₩55,038 | ₩54,384 | ₩54,891 | +0.05% | 20.6만 |
|---|
| 2026.03.10 | ₩54,905 | ₩56,626 | ₩54,691 | ₩55,425 | +0.95% | 25.5만 |
|---|
| 2026.03.09 | ₩54,504 | ₩55,572 | ₩53,330 | ₩55,265 | +1.40% | 20.5만 |
|---|
| 2026.03.06 | ₩54,704 | ₩56,186 | ₩54,117 | ₩55,559 | +1.56% | 22만 |
|---|
| 2026.03.05 | ₩56,680 | ₩56,933 | ₩56,026 | ₩56,626 | -0.09% | 13.8만 |
|---|
| 2026.03.04 | ₩57,427 | ₩57,787 | ₩56,733 | ₩57,400 | -0.05% | 18.6만 |
|---|
| 2026.03.03 | ₩55,946 | ₩57,253 | ₩55,278 | ₩56,947 | +1.79% | 18.9만 |
|---|
| 2026.03.02 | ₩55,599 | ₩57,267 | ₩54,998 | ₩57,093 | +2.69% | 32.1만 |
|---|
| 2026.02.27 | ₩58,375 | ₩58,375 | ₩56,426 | ₩57,013 | -2.33% | 24.7만 |
|---|
| 2026.02.26 | ₩60,590 | ₩61,044 | ₩58,321 | ₩59,322 | -2.09% | 28.1만 |
|---|
| 2026.02.25 | ₩59,028 | ₩60,390 | ₩58,868 | ₩60,336 | +2.22% | 22.4만 |
|---|
| 2026.02.24 | ₩58,321 | ₩60,550 | ₩58,041 | ₩58,628 | +0.53% | 27.4만 |
|---|
| 2026.02.23 | ₩60,550 | ₩61,284 | ₩57,921 | ₩58,268 | -3.77% | 28.5만 |
|---|
| 2026.02.20 | ₩60,336 | ₩60,977 | ₩59,856 | ₩60,897 | +0.93% | 17.1만 |
|---|
| 2026.02.19 | ₩59,589 | ₩60,363 | ₩59,589 | ₩60,270 | +1.14% | 22만 |
|---|
| 2026.02.18 | ₩60,803 | ₩61,711 | ₩59,696 | ₩60,029 | -1.27% | 20.8만 |
|---|
| 2026.02.17 | ₩61,244 | ₩62,005 | ₩60,590 | ₩61,004 | -0.39% | 20.2만 |
|---|
| 2026.02.13 | ₩61,017 | ₩61,671 | ₩60,270 | ₩61,150 | +0.22% | 16.9만 |
|---|
| 2026.02.12 | ₩60,763 | ₩61,204 | ₩59,829 | ₩60,803 | +0.07% | 20.1만 |
|---|
| 2026.02.11 | ₩61,351 | ₩61,684 | ₩60,083 | ₩60,497 | -1.39% | 19.2만 |
|---|
| 2026.02.10 | ₩61,578 | ₩62,058 | ₩60,523 | ₩60,830 | -1.21% | 15.6만 |
|---|
| 2026.02.09 | ₩62,018 | ₩62,245 | ₩61,471 | ₩61,778 | -0.39% | 16.4만 |
|---|
| 2026.02.06 | ₩62,418 | ₩62,618 | ₩61,084 | ₩62,258 | -0.26% | 39.3만 |
|---|
| 2026.02.05 | ₩61,471 | ₩62,285 | ₩60,643 | ₩61,898 | +0.69% | 21.8만 |
|---|
| 2026.02.04 | ₩60,937 | ₩62,058 | ₩60,403 | ₩61,471 | +0.88% | 18.8만 |
|---|
| 2026.02.03 | ₩60,350 | ₩61,724 | ₩59,522 | ₩60,390 | +0.07% | 29.1만 |
|---|
| 2026.02.02 | ₩59,295 | ₩60,910 | ₩58,948 | ₩60,603 | +2.21% | 18.7만 |
|---|
| 2026.01.30 | ₩58,628 | ₩59,482 | ₩58,308 | ₩59,295 | +1.14% | 32.4만 |
|---|
| 2026.01.29 | ₩57,227 | ₩58,975 | ₩57,227 | ₩58,868 | +2.87% | 27.5만 |
|---|
| 2026.01.28 | ₩58,014 | ₩58,681 | ₩55,879 | ₩56,880 | -1.96% | 55.5만 |
|---|
| 2026.01.27 | ₩59,002 | ₩59,869 | ₩57,787 | ₩57,947 | -1.79% | 16.5만 |
|---|
| 2026.01.26 | ₩58,161 | ₩58,988 | ₩57,494 | ₩58,601 | +0.76% | 17.3만 |
|---|
| 2026.01.23 | ₩60,296 | ₩60,296 | ₩57,934 | ₩58,254 | -3.39% | 18.5만 |
|---|
| 2026.01.22 | ₩60,216 | ₩61,351 | ₩59,909 | ₩60,683 | +0.78% | 24.6만 |
|---|
| 2026.01.21 | ₩57,641 | ₩60,350 | ₩57,641 | ₩60,310 | +4.63% | 17.7만 |
|---|
| 2026.01.20 | ₩57,187 | ₩57,614 | ₩56,920 | ₩57,480 | +0.51% | 15.7만 |
|---|
| 2026.01.16 | ₩58,148 | ₩58,548 | ₩57,961 | ₩58,174 | +0.05% | 20.8만 |
|---|
| 2026.01.15 | ₩56,960 | ₩58,695 | ₩56,960 | ₩58,334 | +2.41% | 22.8만 |
|---|
| 2026.01.14 | ₩56,079 | ₩57,000 | ₩55,959 | ₩57,000 | +1.64% | 14.4만 |
|---|
| 2026.01.13 | ₩56,760 | ₩56,840 | ₩56,012 | ₩56,226 | -0.94% | 10.4만 |
|---|
| 2026.01.12 | ₩56,853 | ₩57,427 | ₩56,453 | ₩56,760 | -0.16% | 16.7만 |
|---|
| 2026.01.09 | ₩57,761 | ₩57,867 | ₩56,733 | ₩57,227 | -0.92% | 15.9만 |
|---|
| 2026.01.08 | ₩56,426 | ₩58,441 | ₩56,106 | ₩57,761 | +2.37% | 18.2만 |
|---|
| 2026.01.07 | ₩56,947 | ₩56,960 | ₩56,106 | ₩56,840 | -0.19% | 15.8만 |
|---|
| 2026.01.06 | ₩56,226 | ₩57,253 | ₩55,705 | ₩57,200 | +1.73% | 18.5만 |
|---|
| 2026.01.05 | ₩55,305 | ₩57,440 | ₩55,292 | ₩56,573 | +2.29% | 21.7만 |
|---|
| 2026.01.02 | ₩55,412 | ₩55,972 | ₩54,744 | ₩55,505 | +0.17% | 23.9만 |
|---|
| 2025.12.31 | ₩55,852 | ₩55,852 | ₩55,198 | ₩55,412 | -0.79% | 16.2만 |
|---|
| 2025.12.30 | ₩56,439 | ₩56,439 | ₩55,585 | ₩55,665 | -1.37% | 14.8만 |
|---|
| 2025.12.29 | ₩57,227 | ₩57,253 | ₩56,199 | ₩56,453 | -1.35% | 13.3만 |
|---|
| 2025.12.26 | ₩56,853 | ₩57,267 | ₩56,466 | ₩57,000 | +0.26% | 14.2만 |
|---|
| 2025.12.24 | ₩56,987 | ₩57,173 | ₩56,479 | ₩57,000 | +0.02% | 11.9만 |
|---|
| 2025.12.23 | ₩57,494 | ₩58,041 | ₩56,786 | ₩56,920 | -1.00% | 17.8만 |
|---|
| 2025.12.22 | ₩58,054 | ₩58,668 | ₩57,227 | ₩57,534 | -0.90% | 16.5만 |
|---|
| 2025.12.19 | ₩59,042 | ₩59,375 | ₩57,534 | ₩58,054 | -1.67% | 92만 |
|---|
| 2025.12.18 | ₩59,362 | ₩59,616 | ₩58,828 | ₩59,335 | -0.04% | 22.7만 |
|---|
| 2025.12.17 | ₩58,495 | ₩59,602 | ₩58,495 | ₩59,002 | +0.87% | 30.4만 |
|---|
| 2025.12.16 | ₩59,269 | ₩59,576 | ₩58,321 | ₩58,695 | -0.97% | 22.6만 |
|---|
| 2025.12.15 | ₩59,295 | ₩59,562 | ₩58,575 | ₩59,335 | +0.07% | 32.4만 |
|---|
| 2025.12.12 | ₩59,135 | ₩59,269 | ₩58,214 | ₩58,762 | -0.63% | 33.5만 |
|---|
| 2025.12.11 | ₩58,468 | ₩59,362 | ₩57,627 | ₩58,802 | +0.57% | 19.5만 |
|---|
| 2025.12.10 | ₩56,560 | ₩58,722 | ₩56,453 | ₩58,441 | +3.33% | 28.6만 |
|---|
| 2025.12.09 | ₩56,600 | ₩57,414 | ₩55,225 | ₩56,453 | -0.26% | 13.5만 |
|---|
| 2025.12.08 | ₩56,373 | ₩57,067 | ₩55,772 | ₩56,426 | +0.09% | 32.5만 |
|---|
| 2025.12.05 | ₩55,772 | ₩56,239 | ₩55,318 | ₩56,066 | +0.53% | 13만 |
|---|
| 2025.12.04 | ₩56,106 | ₩56,386 | ₩55,745 | ₩55,812 | -0.52% | 13.4만 |
|---|
| 2025.12.03 | ₩55,719 | ₩56,826 | ₩55,519 | ₩56,373 | +1.17% | 23.1만 |
|---|
| 2025.12.02 | ₩55,825 | ₩55,999 | ₩55,078 | ₩55,438 | -0.69% | 15.3만 |
|---|
| 2025.12.01 | ₩54,531 | ₩55,759 | ₩54,451 | ₩55,438 | +1.66% | 23.8만 |
|---|
| 2025.11.28 | ₩56,226 | ₩56,359 | ₩55,172 | ₩55,332 | -1.59% | 20.9만 |
|---|
| 2025.11.26 | ₩56,159 | ₩56,973 | ₩55,959 | ₩56,239 | +0.14% | 40.9만 |
|---|
| 2025.11.25 | ₩55,305 | ₩57,200 | ₩55,225 | ₩56,519 | +2.20% | 25.4만 |
|---|
| 2025.11.24 | ₩54,918 | ₩55,265 | ₩54,424 | ₩54,905 | -0.02% | 25.2만 |
|---|
| 2025.11.21 | ₩53,437 | ₩55,745 | ₩53,250 | ₩55,091 | +3.10% | 23만 |
|---|
| 2025.11.20 | ₩53,383 | ₩54,624 | ₩53,103 | ₩53,330 | -0.10% | 16만 |
|---|
| 2025.11.19 | ₩52,956 | ₩53,410 | ₩52,743 | ₩52,863 | -0.18% | 22만 |
|---|
| 2025.11.18 | ₩52,916 | ₩54,331 | ₩52,916 | ₩53,076 | +0.30% | 18만 |
|---|
| 2025.11.17 | ₩54,638 | ₩54,651 | ₩52,649 | ₩52,916 | -3.15% | 19.1만 |
|---|
| 2025.11.14 | ₩54,157 | ₩54,851 | ₩53,730 | ₩54,624 | +0.86% | 19.4만 |
|---|
| 2025.11.13 | ₩55,132 | ₩55,719 | ₩54,598 | ₩54,985 | -0.27% | 15.7만 |
|---|
| 2025.11.12 | ₩55,585 | ₩56,586 | ₩55,025 | ₩55,238 | -0.62% | 22.8만 |
|---|
| 2025.11.11 | ₩55,412 | ₩55,879 | ₩55,132 | ₩55,639 | +0.41% | 13.3만 |
|---|
| 2025.11.10 | ₩55,799 | ₩56,079 | ₩55,011 | ₩55,398 | -0.72% | 17.6만 |
|---|
| 2025.11.07 | ₩54,491 | ₩55,639 | ₩54,144 | ₩55,532 | +1.91% | 30.1만 |
|---|
| 2025.11.06 | ₩55,358 | ₩56,026 | ₩54,331 | ₩54,518 | -1.52% | 15.4만 |
|---|
| 2025.11.05 | ₩54,531 | ₩55,866 | ₩54,317 | ₩55,679 | +2.10% | 19.1만 |
|---|
| 2025.11.04 | ₩54,237 | ₩54,624 | ₩53,877 | ₩54,357 | +0.22% | 31만 |
|---|
| 2025.11.03 | ₩53,704 | ₩54,464 | ₩52,956 | ₩54,464 | +1.42% | 38.7만 |
|---|
| 2025.10.31 | ₩54,024 | ₩54,397 | ₩53,290 | ₩54,010 | -0.02% | 25.4만 |
|---|
| 2025.10.30 | ₩53,116 | ₩54,544 | ₩53,116 | ₩54,037 | +1.73% | 25.2만 |
|---|
| 2025.10.29 | ₩54,638 | ₩55,505 | ₩53,063 | ₩53,263 | -2.52% | 27.2만 |
|---|
| 2025.10.28 | ₩55,759 | ₩56,052 | ₩54,371 | ₩55,118 | -1.15% | 42.7만 |
|---|
| 2025.10.27 | ₩54,651 | ₩54,905 | ₩54,037 | ₩54,371 | -0.51% | 14.7만 |
|---|
| 2025.10.24 | ₩54,464 | ₩54,918 | ₩54,211 | ₩54,611 | +0.27% | 14.8만 |
|---|
| 2025.10.23 | ₩54,264 | ₩54,264 | ₩53,397 | ₩53,824 | -0.81% | 18.7만 |
|---|
| 2025.10.22 | ₩54,491 | ₩55,118 | ₩54,064 | ₩54,317 | -0.32% | 16.4만 |
|---|
| 2025.10.21 | ₩54,091 | ₩54,718 | ₩53,757 | ₩54,397 | +0.57% | 10.4만 |
|---|
| 2025.10.20 | ₩53,917 | ₩54,611 | ₩53,890 | ₩54,384 | +0.87% | 15.2만 |
|---|
| 2025.10.17 | ₩53,383 | ₩53,890 | ₩52,636 | ₩53,583 | +0.38% | 16.5만 |
|---|
| 2025.10.16 | ₩55,038 | ₩55,038 | ₩52,689 | ₩52,863 | -3.95% | 34.5만 |
|---|
| 2025.10.15 | ₩56,359 | ₩56,413 | ₩54,571 | ₩55,292 | -1.89% | 26.7만 |
|---|
| 2025.10.14 | ₩53,343 | ₩56,680 | ₩52,996 | ₩56,293 | +5.53% | 28.6만 |
|---|
| 2025.10.13 | ₩53,063 | ₩53,223 | ₩52,316 | ₩52,916 | -0.28% | 14.6만 |
|---|
| 2025.10.10 | ₩54,384 | ₩55,011 | ₩52,316 | ₩52,409 | -3.63% | 20.1만 |
|---|