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 | ₩67,318 | ₩67,385 | ₩66,771 | ₩66,824 | -0.73% | 20.7만 |
| 2026.10.08 | ₩66,984 | ₩67,705 | ₩66,664 | ₩67,451 | +0.70% | 31.9만 |
| 2026.10.07 | ₩66,931 | ₩67,251 | ₩66,544 | ₩66,984 | +0.08% | 40.8만 |
| 2026.10.06 | ₩68,306 | ₩68,559 | ₩67,198 | ₩67,638 | -0.98% | 27만 |
| 2026.10.05 | ₩68,773 | ₩68,773 | ₩67,718 | ₩68,012 | -1.11% | 42.2만 |
| 2026.10.02 | ₩68,426 | ₩69,187 | ₩68,106 | ₩68,786 | +0.53% | 38.6만 |
| 2026.10.01 | ₩66,651 | ₩67,772 | ₩66,023 | ₩67,732 | +1.62% | 46.7만 |
| 2026.09.30 | ₩67,024 | ₩67,492 | ₩66,717 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,958 |
| -0.10% |
| 33.3만 |
| 2026.09.29 | ₩67,812 | ₩68,226 | ₩66,744 | ₩67,038 | -1.14% | 30.9만 |
|---|
| 2026.09.28 | ₩68,760 | ₩69,000 | ₩67,745 | ₩67,839 | -1.34% | 45.9만 |
|---|
| 2026.09.25 | ₩68,466 | ₩69,013 | ₩68,306 | ₩68,840 | +0.55% | 38.9만 |
|---|
| 2026.09.24 | ₩67,732 | ₩68,493 | ₩67,331 | ₩68,252 | +0.77% | 32.6만 |
|---|
| 2026.09.23 | ₩67,905 | ₩68,079 | ₩67,305 | ₩67,385 | -0.77% | 26.5만 |
|---|
| 2026.09.22 | ₩68,413 | ₩68,800 | ₩67,665 | ₩67,879 | -0.78% | 34.5만 |
|---|
| 2026.09.21 | ₩68,773 | ₩69,173 | ₩68,266 | ₩68,373 | -0.58% | 34.3만 |
|---|
| 2026.09.18 | ₩68,279 | ₩69,160 | ₩67,839 | ₩68,760 | +0.70% | 88.4만 |
|---|
| 2026.09.17 | ₩69,440 | ₩69,614 | ₩68,519 | ₩68,680 | -1.10% | 33.3만 |
|---|
| 2026.09.16 | ₩69,467 | ₩69,574 | ₩67,358 | ₩68,880 | -0.85% | 49.4만 |
|---|
| 2026.09.15 | ₩69,387 | ₩70,188 | ₩69,387 | ₩69,601 | +0.31% | 35.6만 |
|---|
| 2026.09.14 | ₩69,160 | ₩69,988 | ₩69,053 | ₩69,601 | +0.64% | 39.4만 |
|---|
| 2026.09.11 | ₩69,507 | ₩69,774 | ₩68,239 | ₩69,053 | -0.65% | 23.2만 |
|---|
| 2026.09.10 | ₩68,186 | ₩68,920 | ₩67,772 | ₩68,907 | +1.06% | 24만 |
|---|
| 2026.09.09 | ₩68,066 | ₩68,693 | ₩67,812 | ₩68,279 | +0.31% | 30.3만 |
|---|
| 2026.09.08 | ₩69,521 | ₩69,547 | ₩68,573 | ₩68,640 | -1.27% | 22.9만 |
|---|
| 2026.09.04 | ₩68,666 | ₩69,974 | ₩68,559 | ₩69,774 | +1.61% | 27.3만 |
|---|
| 2026.09.03 | ₩68,626 | ₩69,414 | ₩68,613 | ₩68,920 | +0.43% | 30.8만 |
|---|
| 2026.09.02 | ₩67,398 | ₩68,746 | ₩67,291 | ₩68,359 | +1.43% | 27.5만 |
|---|
| 2026.09.01 | ₩68,119 | ₩68,199 | ₩66,811 | ₩67,158 | -1.41% | 24.5만 |
|---|
| 2026.08.31 | ₩68,840 | ₩68,880 | ₩68,025 | ₩68,640 | -0.29% | 35.6만 |
|---|
| 2026.08.28 | ₩68,786 | ₩69,027 | ₩68,439 | ₩68,813 | +0.04% | 18.9만 |
|---|
| 2026.08.27 | ₩68,239 | ₩68,693 | ₩67,652 | ₩68,653 | +0.61% | 18.5만 |
|---|
| 2026.08.26 | ₩68,826 | ₩69,027 | ₩68,359 | ₩68,760 | -0.10% | 21.7만 |
|---|
| 2026.08.25 | ₩69,481 | ₩69,494 | ₩68,359 | ₩68,599 | -1.27% | 24.8만 |
|---|
| 2026.08.24 | ₩69,774 | ₩70,268 | ₩69,280 | ₩69,414 | -0.52% | 31.2만 |
|---|
| 2026.08.21 | ₩69,747 | ₩69,828 | ₩68,920 | ₩69,534 | -0.31% | 21.1만 |
|---|
| 2026.08.20 | ₩68,800 | ₩69,400 | ₩68,573 | ₩69,254 | +0.66% | 21.2만 |
|---|
| 2026.08.19 | ₩70,855 | ₩70,869 | ₩68,907 | ₩69,080 | -2.51% | 29.7만 |
|---|
| 2026.08.18 | ₩71,323 | ₩71,349 | ₩70,495 | ₩70,642 | -0.95% | 23.1만 |
|---|
| 2026.08.17 | ₩71,136 | ₩71,683 | ₩70,829 | ₩71,136 | 0.00% | 29.2만 |
|---|
| 2026.08.14 | ₩71,269 | ₩71,963 | ₩71,256 | ₩71,496 | +0.32% | 20.8만 |
|---|
| 2026.08.13 | ₩71,790 | ₩72,084 | ₩71,269 | ₩71,510 | -0.39% | 19.3만 |
|---|
| 2026.08.12 | ₩70,669 | ₩71,469 | ₩70,562 | ₩71,296 | +0.89% | 19.6만 |
|---|
| 2026.08.11 | ₩70,041 | ₩70,869 | ₩70,041 | ₩70,615 | +0.82% | 23.9만 |
|---|
| 2026.08.10 | ₩69,948 | ₩70,495 | ₩69,521 | ₩70,041 | +0.13% | 19만 |
|---|
| 2026.08.07 | ₩70,695 | ₩70,709 | ₩69,921 | ₩70,295 | -0.57% | 25.9만 |
|---|
| 2026.08.06 | ₩71,496 | ₩71,870 | ₩70,188 | ₩70,629 | -1.21% | 32.4만 |
|---|
| 2026.08.05 | ₩72,030 | ₩72,030 | ₩70,989 | ₩71,042 | -1.37% | 29.4만 |
|---|
| 2026.08.04 | ₩70,575 | ₩72,444 | ₩70,562 | ₩71,790 | +1.72% | 47만 |
|---|
| 2026.08.03 | ₩70,936 | ₩71,296 | ₩70,268 | ₩70,629 | -0.43% | 52.2만 |
|---|
| 2026.07.31 | ₩70,722 | ₩70,882 | ₩69,868 | ₩70,281 | -0.62% | 45.7만 |
|---|
| 2026.07.30 | ₩71,883 | ₩72,604 | ₩70,575 | ₩70,655 | -1.71% | 40.7만 |
|---|
| 2026.07.29 | ₩71,349 | ₩72,751 | ₩70,014 | ₩72,431 | +1.52% | 75.2만 |
|---|
| 2026.07.28 | ₩69,721 | ₩72,110 | ₩68,386 | ₩71,603 | +2.70% | 47.2만 |
|---|
| 2026.07.27 | ₩70,295 | ₩70,789 | ₩69,921 | ₩70,108 | -0.27% | 47.2만 |
|---|
| 2026.07.24 | ₩69,053 | ₩70,188 | ₩68,880 | ₩69,921 | +1.26% | 40.9만 |
|---|
| 2026.07.23 | ₩68,333 | ₩68,573 | ₩67,732 | ₩68,506 | +0.25% | 44.9만 |
|---|
| 2026.07.22 | ₩69,561 | ₩69,934 | ₩68,453 | ₩69,053 | -0.73% | 39.1만 |
|---|
| 2026.07.21 | ₩69,841 | ₩70,402 | ₩68,866 | ₩69,521 | -0.46% | 44.1만 |
|---|
| 2026.07.20 | ₩70,055 | ₩70,428 | ₩69,614 | ₩69,854 | -0.29% | 39.2만 |
|---|
| 2026.07.17 | ₩70,522 | ₩71,042 | ₩69,667 | ₩70,014 | -0.72% | 61.5만 |
|---|
| 2026.07.16 | ₩68,479 | ₩71,189 | ₩68,426 | ₩70,989 | +3.66% | 47.6만 |
|---|
| 2026.07.15 | ₩67,638 | ₩68,893 | ₩67,371 | ₩68,479 | +1.24% | 33.9만 |
|---|
| 2026.07.14 | ₩67,558 | ₩67,945 | ₩67,104 | ₩67,598 | +0.06% | 44.3만 |
|---|
| 2026.07.13 | ₩67,251 | ₩67,892 | ₩66,944 | ₩67,558 | +0.46% | 29.2만 |
|---|
| 2026.07.10 | ₩66,677 | ₩67,665 | ₩66,437 | ₩67,118 | +0.66% | 24.9만 |
|---|
| 2026.07.09 | ₩65,636 | ₩66,984 | ₩65,596 | ₩66,677 | +1.59% | 27만 |
|---|
| 2026.07.08 | ₩66,050 | ₩66,050 | ₩64,942 | ₩65,476 | -0.87% | 50.9만 |
|---|
| 2026.07.07 | ₩67,211 | ₩67,612 | ₩66,157 | ₩66,250 | -1.43% | 36.8만 |
|---|
| 2026.07.06 | ₩66,731 | ₩67,692 | ₩66,157 | ₩66,958 | +0.34% | 30.3만 |
|---|
| 2026.07.02 | ₩67,171 | ₩68,199 | ₩66,344 | ₩66,851 | -0.48% | 33만 |
|---|
| 2026.07.01 | ₩66,063 | ₩67,558 | ₩65,729 | ₩67,078 | +1.54% | 37.1만 |
|---|
| 2026.06.30 | ₩65,556 | ₩66,010 | ₩64,595 | ₩65,903 | +0.53% | 21.4만 |
|---|
| 2026.06.29 | ₩66,263 | ₩66,263 | ₩65,129 | ₩65,636 | -0.95% | 39.3만 |
|---|
| 2026.06.26 | ₩66,183 | ₩66,717 | ₩65,409 | ₩66,197 | +0.02% | 126.6만 |
|---|
| 2026.06.25 | ₩64,875 | ₩66,063 | ₩64,875 | ₩65,756 | +1.36% | 25만 |
|---|
| 2026.06.24 | ₩64,101 | ₩65,316 | ₩63,514 | ₩65,035 | +1.46% | 44.9만 |
|---|
| 2026.06.23 | ₩63,126 | ₩64,315 | ₩62,512 | ₩64,208 | +1.71% | 25.6만 |
|---|
| 2026.06.22 | ₩62,272 | ₩63,380 | ₩62,245 | ₩63,126 | +1.37% | 31.5만 |
|---|
| 2026.06.18 | ₩62,499 | ₩62,833 | ₩62,059 | ₩62,312 | -0.30% | 66.3만 |
|---|
| 2026.06.17 | ₩63,407 | ₩63,727 | ₩61,284 | ₩61,872 | -2.42% | 35.9만 |
|---|
| 2026.06.16 | ₩63,821 | ₩64,421 | ₩62,766 | ₩63,140 | -1.07% | 38.8만 |
|---|
| 2026.06.15 | ₩64,395 | ₩65,155 | ₩63,167 | ₩63,287 | -1.72% | 35.7만 |
|---|
| 2026.06.12 | ₩63,807 | ₩64,421 | ₩63,807 | ₩64,315 | +0.79% | 22.3만 |
|---|
| 2026.06.11 | ₩63,674 | ₩63,967 | ₩62,980 | ₩63,634 | -0.06% | 24.1만 |
|---|
| 2026.06.10 | ₩63,340 | ₩63,914 | ₩63,046 | ₩63,367 | +0.04% | 24.5만 |
|---|
| 2026.06.09 | ₩62,085 | ₩63,700 | ₩61,792 | ₩63,020 | +1.51% | 46.1만 |
|---|
| 2026.06.08 | ₩61,952 | ₩62,673 | ₩61,458 | ₩61,725 | -0.37% | 25.5만 |
|---|
| 2026.06.05 | ₩61,978 | ₩62,833 | ₩61,938 | ₩61,952 | -0.04% | 38.2만 |
|---|
| 2026.06.04 | ₩60,457 | ₩62,125 | ₩60,283 | ₩61,978 | +2.52% | 29만 |
|---|
| 2026.06.03 | ₩61,698 | ₩61,805 | ₩59,723 | ₩59,789 | -3.09% | 41.3만 |
|---|
| 2026.06.02 | ₩60,483 | ₩62,219 | ₩60,430 | ₩62,059 | +2.60% | 36.9만 |
|---|
| 2026.06.01 | ₩60,977 | ₩61,071 | ₩60,323 | ₩60,750 | -0.37% | 41.7만 |
|---|
| 2026.05.29 | ₩61,498 | ₩62,099 | ₩61,311 | ₩61,725 | +0.37% | 32.5만 |
|---|
| 2026.05.28 | ₩61,244 | ₩61,818 | ₩60,590 | ₩61,738 | +0.81% | 20.1만 |
|---|
| 2026.05.27 | ₩62,139 | ₩62,606 | ₩61,164 | ₩61,525 | -0.99% | 19.8만 |
|---|
| 2026.05.26 | ₩61,458 | ₩62,299 | ₩61,458 | ₩62,179 | +1.17% | 24.1만 |
|---|
| 2026.05.22 | ₩61,351 | ₩61,738 | ₩61,031 | ₩61,311 | -0.07% | 28.3만 |
|---|
| 2026.05.21 | ₩60,657 | ₩61,244 | ₩60,216 | ₩61,218 | +0.92% | 29.1만 |
|---|
| 2026.05.20 | ₩59,923 | ₩61,164 | ₩59,642 | ₩60,830 | +1.51% | 31.2만 |
|---|
| 2026.05.19 | ₩59,456 | ₩60,230 | ₩59,189 | ₩59,816 | +0.61% | 23.6만 |
|---|
| 2026.05.18 | ₩58,975 | ₩60,230 | ₩58,748 | ₩59,803 | +1.40% | 35.9만 |
|---|
| 2026.05.15 | ₩59,175 | ₩59,175 | ₩58,187 | ₩58,855 | -0.54% | 35.4만 |
|---|
| 2026.05.14 | ₩59,723 | ₩60,377 | ₩59,122 | ₩59,242 | -0.80% | 32.2만 |
|---|
| 2026.05.13 | ₩59,869 | ₩60,430 | ₩59,362 | ₩59,456 | -0.69% | 35.9만 |
|---|
| 2026.05.12 | ₩59,923 | ₩60,350 | ₩58,735 | ₩60,043 | +0.20% | 34.6만 |
|---|
| 2026.05.11 | ₩60,857 | ₩61,271 | ₩59,669 | ₩59,829 | -1.69% | 36.5만 |
|---|
| 2026.05.08 | ₩60,096 | ₩61,218 | ₩59,936 | ₩60,857 | +1.27% | 29.6만 |
|---|
| 2026.05.07 | ₩60,337 | ₩61,044 | ₩60,056 | ₩60,163 | -0.29% | 38.8만 |
|---|
| 2026.05.06 | ₩60,070 | ₩60,911 | ₩59,949 | ₩60,337 | +0.44% | 40.9만 |
|---|
| 2026.05.05 | ₩58,882 | ₩60,043 | ₩58,828 | ₩59,696 | +1.38% | 27만 |
|---|
| 2026.05.04 | ₩58,534 | ₩59,269 | ₩58,308 | ₩58,828 | +0.50% | 25.4만 |
|---|
| 2026.05.01 | ₩58,534 | ₩59,416 | ₩57,907 | ₩59,015 | +0.82% | 38.2만 |
|---|
| 2026.04.30 | ₩58,361 | ₩58,922 | ₩57,427 | ₩58,321 | -0.07% | 31.7만 |
|---|
| 2026.04.29 | ₩59,042 | ₩59,749 | ₩58,214 | ₩58,321 | -1.22% | 21.7만 |
|---|
| 2026.04.28 | ₩59,269 | ₩60,096 | ₩58,882 | ₩59,496 | +0.38% | 26.9만 |
|---|
| 2026.04.27 | ₩57,653 | ₩58,935 | ₩57,427 | ₩58,735 | +1.88% | 32.1만 |
|---|
| 2026.04.24 | ₩57,720 | ₩58,801 | ₩55,504 | ₩57,734 | +0.02% | 48.1만 |
|---|
| 2026.04.23 | ₩59,869 | ₩60,604 | ₩59,496 | ₩60,457 | +0.98% | 14.1만 |
|---|
| 2026.04.22 | ₩60,537 | ₩60,537 | ₩59,149 | ₩59,696 | -1.39% | 26.6만 |
|---|
| 2026.04.21 | ₩60,911 | ₩61,311 | ₩60,030 | ₩60,163 | -1.23% | 21.5만 |
|---|
| 2026.04.20 | ₩60,550 | ₩61,525 | ₩60,550 | ₩61,084 | +0.88% | 22.1만 |
|---|
| 2026.04.17 | ₩60,363 | ₩61,978 | ₩60,270 | ₩60,937 | +0.95% | 24만 |
|---|
| 2026.04.16 | ₩59,709 | ₩59,896 | ₩59,362 | ₩59,536 | -0.29% | 18.1만 |
|---|
| 2026.04.15 | ₩60,176 | ₩60,310 | ₩59,456 | ₩59,923 | -0.42% | 17만 |
|---|
| 2026.04.14 | ₩60,470 | ₩60,697 | ₩59,469 | ₩60,323 | -0.24% | 15.9만 |
|---|
| 2026.04.13 | ₩60,070 | ₩60,737 | ₩59,456 | ₩60,604 | +0.89% | 17.3만 |
|---|
| 2026.04.10 | ₩60,924 | ₩60,924 | ₩59,909 | ₩60,283 | -1.05% | 17.5만 |
|---|
| 2026.04.09 | ₩60,176 | ₩61,404 | ₩59,576 | ₩61,124 | +1.57% | 30.7만 |
|---|
| 2026.04.08 | ₩60,083 | ₩60,991 | ₩59,856 | ₩60,043 | -0.07% | 27.6만 |
|---|
| 2026.04.07 | ₩57,974 | ₩58,855 | ₩57,974 | ₩58,721 | +1.29% | 19.3만 |
|---|
| 2026.04.06 | ₩57,373 | ₩58,374 | ₩57,200 | ₩58,321 | +1.65% | 18만 |
|---|
| 2026.04.02 | ₩56,666 | ₩57,734 | ₩56,465 | ₩57,600 | +1.65% | 12.3만 |
|---|
| 2026.04.01 | ₩57,200 | ₩57,840 | ₩56,799 | ₩57,400 | +0.35% | 21.2만 |
|---|
| 2026.03.31 | ₩56,546 | ₩57,226 | ₩56,105 | ₩56,839 | +0.52% | 30.9만 |
|---|
| 2026.03.30 | ₩56,412 | ₩56,412 | ₩55,705 | ₩56,092 | -0.57% | 28만 |
|---|
| 2026.03.27 | ₩56,679 | ₩56,679 | ₩55,705 | ₩55,878 | -1.41% | 21.8만 |
|---|
| 2026.03.26 | ₩56,372 | ₩56,919 | ₩56,372 | ₩56,786 | +0.73% | 16.6만 |
|---|
| 2026.03.25 | ₩56,572 | ₩56,866 | ₩55,851 | ₩56,692 | +0.21% | 25.3만 |
|---|
| 2026.03.24 | ₩55,424 | ₩56,839 | ₩55,424 | ₩56,012 | +1.06% | 19.5만 |
|---|
| 2026.03.23 | ₩55,811 | ₩56,933 | ₩55,491 | ₩56,052 | +0.43% | 30.3만 |
|---|
| 2026.03.20 | ₩54,850 | ₩54,890 | ₩53,902 | ₩54,343 | -0.92% | 71.1만 |
|---|
| 2026.03.19 | ₩53,943 | ₩54,957 | ₩53,569 | ₩54,690 | +1.39% | 26.5만 |
|---|
| 2026.03.18 | ₩54,597 | ₩54,997 | ₩54,023 | ₩54,223 | -0.68% | 24.6만 |
|---|
| 2026.03.17 | ₩55,398 | ₩56,065 | ₩54,677 | ₩55,144 | -0.46% | 37.1만 |
|---|
| 2026.03.16 | ₩56,078 | ₩57,413 | ₩55,291 | ₩55,331 | -1.33% | 21.2만 |
|---|
| 2026.03.13 | ₩55,491 | ₩55,918 | ₩54,717 | ₩55,357 | -0.24% | 20만 |
|---|
| 2026.03.12 | ₩53,635 | ₩55,104 | ₩53,635 | ₩55,064 | +2.66% | 20.9만 |
|---|
| 2026.03.11 | ₩54,877 | ₩55,050 | ₩54,396 | ₩54,904 | +0.05% | 20.6만 |
|---|
| 2026.03.10 | ₩54,917 | ₩56,639 | ₩54,703 | ₩55,438 | +0.95% | 25.5만 |
|---|
| 2026.03.09 | ₩54,516 | ₩55,584 | ₩53,342 | ₩55,277 | +1.40% | 20.5만 |
|---|
| 2026.03.06 | ₩54,717 | ₩56,198 | ₩54,129 | ₩55,571 | +1.56% | 22만 |
|---|
| 2026.03.05 | ₩56,692 | ₩56,946 | ₩56,038 | ₩56,639 | -0.09% | 13.8만 |
|---|
| 2026.03.04 | ₩57,440 | ₩57,800 | ₩56,746 | ₩57,413 | -0.05% | 18.6만 |
|---|
| 2026.03.03 | ₩55,958 | ₩57,266 | ₩55,291 | ₩56,959 | +1.79% | 18.9만 |
|---|
| 2026.03.02 | ₩55,611 | ₩57,280 | ₩55,010 | ₩57,106 | +2.69% | 32.1만 |
|---|
| 2026.02.27 | ₩58,388 | ₩58,388 | ₩56,439 | ₩57,026 | -2.33% | 24.7만 |
|---|
| 2026.02.26 | ₩60,604 | ₩61,057 | ₩58,334 | ₩59,335 | -2.09% | 28.1만 |
|---|
| 2026.02.25 | ₩59,042 | ₩60,403 | ₩58,882 | ₩60,350 | +2.22% | 22.4만 |
|---|
| 2026.02.24 | ₩58,334 | ₩60,564 | ₩58,054 | ₩58,641 | +0.53% | 27.4만 |
|---|
| 2026.02.23 | ₩60,564 | ₩61,298 | ₩57,934 | ₩58,281 | -3.77% | 28.5만 |
|---|
| 2026.02.20 | ₩60,350 | ₩60,991 | ₩59,869 | ₩60,911 | +0.93% | 17.1만 |
|---|
| 2026.02.19 | ₩59,602 | ₩60,377 | ₩59,602 | ₩60,283 | +1.14% | 22만 |
|---|
| 2026.02.18 | ₩60,817 | ₩61,725 | ₩59,709 | ₩60,043 | -1.27% | 20.8만 |
|---|
| 2026.02.17 | ₩61,258 | ₩62,019 | ₩60,604 | ₩61,017 | -0.39% | 20.2만 |
|---|
| 2026.02.13 | ₩61,031 | ₩61,685 | ₩60,283 | ₩61,164 | +0.22% | 16.9만 |
|---|
| 2026.02.12 | ₩60,777 | ₩61,218 | ₩59,843 | ₩60,817 | +0.07% | 20.1만 |
|---|
| 2026.02.11 | ₩61,364 | ₩61,698 | ₩60,096 | ₩60,510 | -1.39% | 19.2만 |
|---|
| 2026.02.10 | ₩61,591 | ₩62,072 | ₩60,537 | ₩60,844 | -1.21% | 15.6만 |
|---|
| 2026.02.09 | ₩62,032 | ₩62,259 | ₩61,485 | ₩61,792 | -0.39% | 16.4만 |
|---|
| 2026.02.06 | ₩62,432 | ₩62,633 | ₩61,097 | ₩62,272 | -0.26% | 39.3만 |
|---|
| 2026.02.05 | ₩61,485 | ₩62,299 | ₩60,657 | ₩61,912 | +0.69% | 21.8만 |
|---|
| 2026.02.04 | ₩60,951 | ₩62,072 | ₩60,417 | ₩61,485 | +0.88% | 18.8만 |
|---|
| 2026.02.03 | ₩60,363 | ₩61,738 | ₩59,536 | ₩60,403 | +0.07% | 29.1만 |
|---|
| 2026.02.02 | ₩59,309 | ₩60,924 | ₩58,962 | ₩60,617 | +2.21% | 18.7만 |
|---|
| 2026.01.30 | ₩58,641 | ₩59,496 | ₩58,321 | ₩59,309 | +1.14% | 32.4만 |
|---|
| 2026.01.29 | ₩57,240 | ₩58,988 | ₩57,240 | ₩58,882 | +2.87% | 27.5만 |
|---|
| 2026.01.28 | ₩58,027 | ₩58,695 | ₩55,891 | ₩56,893 | -1.96% | 55.5만 |
|---|
| 2026.01.27 | ₩59,015 | ₩59,883 | ₩57,800 | ₩57,960 | -1.79% | 16.5만 |
|---|
| 2026.01.26 | ₩58,174 | ₩59,002 | ₩57,507 | ₩58,615 | +0.76% | 17.3만 |
|---|
| 2026.01.23 | ₩60,310 | ₩60,310 | ₩57,947 | ₩58,268 | -3.39% | 18.5만 |
|---|
| 2026.01.22 | ₩60,230 | ₩61,364 | ₩59,923 | ₩60,697 | +0.78% | 24.6만 |
|---|
| 2026.01.21 | ₩57,653 | ₩60,363 | ₩57,653 | ₩60,323 | +4.63% | 17.7만 |
|---|
| 2026.01.20 | ₩57,200 | ₩57,627 | ₩56,933 | ₩57,493 | +0.51% | 15.7만 |
|---|
| 2026.01.16 | ₩58,161 | ₩58,561 | ₩57,974 | ₩58,187 | +0.05% | 20.8만 |
|---|
| 2026.01.15 | ₩56,973 | ₩58,708 | ₩56,973 | ₩58,348 | +2.41% | 22.8만 |
|---|
| 2026.01.14 | ₩56,092 | ₩57,013 | ₩55,972 | ₩57,013 | +1.64% | 14.4만 |
|---|
| 2026.01.13 | ₩56,772 | ₩56,853 | ₩56,025 | ₩56,238 | -0.94% | 10.4만 |
|---|
| 2026.01.12 | ₩56,866 | ₩57,440 | ₩56,465 | ₩56,772 | -0.16% | 16.7만 |
|---|
| 2026.01.09 | ₩57,774 | ₩57,880 | ₩56,746 | ₩57,240 | -0.92% | 15.9만 |
|---|
| 2026.01.08 | ₩56,439 | ₩58,454 | ₩56,118 | ₩57,774 | +2.37% | 18.2만 |
|---|
| 2026.01.07 | ₩56,959 | ₩56,973 | ₩56,118 | ₩56,853 | -0.19% | 15.8만 |
|---|
| 2026.01.06 | ₩56,238 | ₩57,266 | ₩55,718 | ₩57,213 | +1.73% | 18.5만 |
|---|
| 2026.01.05 | ₩55,317 | ₩57,453 | ₩55,304 | ₩56,586 | +2.29% | 21.7만 |
|---|
| 2026.01.02 | ₩55,424 | ₩55,985 | ₩54,757 | ₩55,518 | +0.17% | 23.9만 |
|---|
| 2025.12.31 | ₩55,865 | ₩55,865 | ₩55,211 | ₩55,424 | -0.79% | 16.2만 |
|---|
| 2025.12.30 | ₩56,452 | ₩56,452 | ₩55,598 | ₩55,678 | -1.37% | 14.8만 |
|---|
| 2025.12.29 | ₩57,240 | ₩57,266 | ₩56,212 | ₩56,465 | -1.35% | 13.3만 |
|---|
| 2025.12.26 | ₩56,866 | ₩57,280 | ₩56,479 | ₩57,013 | +0.26% | 14.2만 |
|---|
| 2025.12.24 | ₩56,999 | ₩57,186 | ₩56,492 | ₩57,013 | +0.02% | 11.9만 |
|---|
| 2025.12.23 | ₩57,507 | ₩58,054 | ₩56,799 | ₩56,933 | -1.00% | 17.8만 |
|---|
| 2025.12.22 | ₩58,067 | ₩58,681 | ₩57,240 | ₩57,547 | -0.90% | 16.5만 |
|---|
| 2025.12.19 | ₩59,055 | ₩59,389 | ₩57,547 | ₩58,067 | -1.67% | 92만 |
|---|
| 2025.12.18 | ₩59,375 | ₩59,629 | ₩58,842 | ₩59,349 | -0.04% | 22.7만 |
|---|
| 2025.12.17 | ₩58,508 | ₩59,616 | ₩58,508 | ₩59,015 | +0.87% | 30.4만 |
|---|
| 2025.12.16 | ₩59,282 | ₩59,589 | ₩58,334 | ₩58,708 | -0.97% | 22.6만 |
|---|
| 2025.12.15 | ₩59,309 | ₩59,576 | ₩58,588 | ₩59,349 | +0.07% | 32.4만 |
|---|
| 2025.12.12 | ₩59,149 | ₩59,282 | ₩58,227 | ₩58,775 | -0.63% | 33.5만 |
|---|
| 2025.12.11 | ₩58,481 | ₩59,375 | ₩57,640 | ₩58,815 | +0.57% | 19.5만 |
|---|
| 2025.12.10 | ₩56,572 | ₩58,735 | ₩56,465 | ₩58,454 | +3.33% | 28.6만 |
|---|
| 2025.12.09 | ₩56,612 | ₩57,427 | ₩55,237 | ₩56,465 | -0.26% | 13.5만 |
|---|
| 2025.12.08 | ₩56,385 | ₩57,079 | ₩55,785 | ₩56,439 | +0.09% | 32.5만 |
|---|
| 2025.12.05 | ₩55,785 | ₩56,252 | ₩55,331 | ₩56,078 | +0.53% | 13만 |
|---|
| 2025.12.04 | ₩56,118 | ₩56,399 | ₩55,758 | ₩55,825 | -0.52% | 13.4만 |
|---|
| 2025.12.03 | ₩55,731 | ₩56,839 | ₩55,531 | ₩56,385 | +1.17% | 23.1만 |
|---|
| 2025.12.02 | ₩55,838 | ₩56,012 | ₩55,090 | ₩55,451 | -0.69% | 15.3만 |
|---|
| 2025.12.01 | ₩54,543 | ₩55,771 | ₩54,463 | ₩55,451 | +1.66% | 23.8만 |
|---|
| 2025.11.28 | ₩56,238 | ₩56,372 | ₩55,184 | ₩55,344 | -1.59% | 20.9만 |
|---|
| 2025.11.26 | ₩56,172 | ₩56,986 | ₩55,972 | ₩56,252 | +0.14% | 40.9만 |
|---|
| 2025.11.25 | ₩55,317 | ₩57,213 | ₩55,237 | ₩56,532 | +2.20% | 25.4만 |
|---|
| 2025.11.24 | ₩54,930 | ₩55,277 | ₩54,436 | ₩54,917 | -0.02% | 25.2만 |
|---|
| 2025.11.21 | ₩53,449 | ₩55,758 | ₩53,262 | ₩55,104 | +3.10% | 23만 |
|---|
| 2025.11.20 | ₩53,395 | ₩54,637 | ₩53,115 | ₩53,342 | -0.10% | 16만 |
|---|
| 2025.11.19 | ₩52,968 | ₩53,422 | ₩52,754 | ₩52,875 | -0.18% | 22만 |
|---|
| 2025.11.18 | ₩52,928 | ₩54,343 | ₩52,928 | ₩53,088 | +0.30% | 18만 |
|---|
| 2025.11.17 | ₩54,650 | ₩54,663 | ₩52,661 | ₩52,928 | -3.15% | 19.1만 |
|---|
| 2025.11.14 | ₩54,169 | ₩54,864 | ₩53,742 | ₩54,637 | +0.86% | 19.4만 |
|---|
| 2025.11.13 | ₩55,144 | ₩55,731 | ₩54,610 | ₩54,997 | -0.27% | 15.7만 |
|---|
| 2025.11.12 | ₩55,598 | ₩56,599 | ₩55,037 | ₩55,251 | -0.62% | 22.8만 |
|---|
| 2025.11.11 | ₩55,424 | ₩55,891 | ₩55,144 | ₩55,651 | +0.41% | 13.3만 |
|---|
| 2025.11.10 | ₩55,811 | ₩56,092 | ₩55,024 | ₩55,411 | -0.72% | 17.6만 |
|---|
| 2025.11.07 | ₩54,503 | ₩55,651 | ₩54,156 | ₩55,544 | +1.91% | 30.1만 |
|---|
| 2025.11.06 | ₩55,371 | ₩56,038 | ₩54,343 | ₩54,530 | -1.52% | 15.4만 |
|---|
| 2025.11.05 | ₩54,543 | ₩55,878 | ₩54,330 | ₩55,691 | +2.10% | 19.1만 |
|---|
| 2025.11.04 | ₩54,250 | ₩54,637 | ₩53,889 | ₩54,370 | +0.22% | 31만 |
|---|
| 2025.11.03 | ₩53,716 | ₩54,476 | ₩52,968 | ₩54,476 | +1.42% | 38.7만 |
|---|
| 2025.10.31 | ₩54,036 | ₩54,410 | ₩53,302 | ₩54,023 | -0.02% | 25.4만 |
|---|
| 2025.10.30 | ₩53,128 | ₩54,557 | ₩53,128 | ₩54,049 | +1.73% | 25.2만 |
|---|
| 2025.10.29 | ₩54,650 | ₩55,518 | ₩53,075 | ₩53,275 | -2.52% | 27.2만 |
|---|
| 2025.10.28 | ₩55,771 | ₩56,065 | ₩54,383 | ₩55,131 | -1.15% | 42.7만 |
|---|
| 2025.10.27 | ₩54,663 | ₩54,917 | ₩54,049 | ₩54,383 | -0.51% | 14.7만 |
|---|
| 2025.10.24 | ₩54,476 | ₩54,930 | ₩54,223 | ₩54,623 | +0.27% | 14.8만 |
|---|
| 2025.10.23 | ₩54,276 | ₩54,276 | ₩53,409 | ₩53,836 | -0.81% | 18.7만 |
|---|
| 2025.10.22 | ₩54,503 | ₩55,131 | ₩54,076 | ₩54,330 | -0.32% | 16.4만 |
|---|
| 2025.10.21 | ₩54,103 | ₩54,730 | ₩53,769 | ₩54,410 | +0.57% | 10.4만 |
|---|
| 2025.10.20 | ₩53,929 | ₩54,623 | ₩53,902 | ₩54,396 | +0.87% | 15.2만 |
|---|
| 2025.10.17 | ₩53,395 | ₩53,902 | ₩52,648 | ₩53,595 | +0.38% | 16.5만 |
|---|
| 2025.10.16 | ₩55,050 | ₩55,050 | ₩52,701 | ₩52,875 | -3.95% | 34.5만 |
|---|
| 2025.10.15 | ₩56,372 | ₩56,425 | ₩54,583 | ₩55,304 | -1.89% | 26.7만 |
|---|
| 2025.10.14 | ₩53,355 | ₩56,692 | ₩53,008 | ₩56,305 | +5.53% | 28.6만 |
|---|
| 2025.10.13 | ₩53,075 | ₩53,235 | ₩52,327 | ₩52,928 | -0.28% | 14.6만 |
|---|
| 2025.10.10 | ₩54,396 | ₩55,024 | ₩52,327 | ₩52,421 | -3.63% | 20.1만 |
|---|