시장 데이터를 불러오는 중
전체 종목
National Bankshares, Inc. - Common Stock 과거 주가
National Bankshares, Inc. - Common Stock · NKSH · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
National Bankshares, Inc. - Common Stock · NKSH · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩58,551 | ₩60,362 | ₩56,713 | ₩57,089 | -2.50% | 2.2만 |
| 2026.10.08 | ₩57,196 | ₩58,578 | ₩57,196 | ₩57,652 | +0.80% | 3.3만 |
| 2026.10.07 | ₩57,370 | ₩58,443 | ₩56,995 | ₩57,411 | +0.07% | 3.5만 |
| 2026.10.06 | ₩57,853 | ₩58,350 | ₩57,451 | ₩57,920 | +0.12% | 5.7만 |
| 2026.10.05 | ₩57,437 | ₩58,054 | ₩56,069 | ₩57,639 | +0.35% | 4.8만 |
| 2026.10.02 | ₩57,464 | ₩57,880 | ₩56,673 | ₩57,223 | -0.42% | 2.2만 |
| 2026.10.01 | ₩55,949 | ₩56,968 | ₩55,023 | ₩56,955 | +1.80% | 2.8만 |
| 2026.09.30 | ₩57,250 | ₩57,250 | ₩55,761 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,217 |
| -1.80% |
| 2.4만 |
| 2026.09.29 | ₩57,223 | ₩57,665 | ₩56,311 | ₩56,673 | -0.96% | 2.9만 |
|---|
| 2026.09.28 | ₩56,539 | ₩57,384 | ₩56,539 | ₩57,089 | +0.97% | 3.3만 |
|---|
| 2026.09.25 | ₩57,183 | ₩57,598 | ₩56,606 | ₩56,834 | -0.61% | 1.8만 |
|---|
| 2026.09.24 | ₩55,546 | ₩56,914 | ₩55,546 | ₩56,633 | +1.96% | 4.2만 |
|---|
| 2026.09.23 | ₩57,062 | ₩57,598 | ₩55,573 | ₩55,653 | -2.47% | 1.7만 |
|---|
| 2026.09.22 | ₩57,598 | ₩58,001 | ₩56,673 | ₩57,451 | -0.26% | 2.5만 |
|---|
| 2026.09.21 | ₩57,116 | ₩57,370 | ₩56,834 | ₩57,223 | +0.19% | 1.5만 |
|---|
| 2026.09.18 | ₩56,928 | ₩57,370 | ₩56,552 | ₩57,129 | +0.35% | 4.6만 |
|---|
| 2026.09.17 | ₩57,491 | ₩57,920 | ₩56,753 | ₩56,928 | -0.98% | 1.5만 |
|---|
| 2026.09.16 | ₩57,880 | ₩58,081 | ₩56,338 | ₩56,888 | -1.71% | 3.3만 |
|---|
| 2026.09.15 | ₩57,880 | ₩58,081 | ₩57,236 | ₩58,081 | +0.35% | 4.9만 |
|---|
| 2026.09.14 | ₩57,464 | ₩58,095 | ₩57,196 | ₩57,478 | +0.02% | 3.8만 |
|---|
| 2026.09.11 | ₩57,545 | ₩57,679 | ₩56,592 | ₩57,464 | -0.14% | 4.6만 |
|---|
| 2026.09.10 | ₩56,324 | ₩57,129 | ₩55,895 | ₩56,981 | +1.17% | 4.2만 |
|---|
| 2026.09.09 | ₩56,042 | ₩56,525 | ₩55,734 | ₩56,351 | +0.55% | 3만 |
|---|
| 2026.09.08 | ₩56,203 | ₩56,727 | ₩55,332 | ₩56,056 | -0.26% | 6.1만 |
|---|
| 2026.09.04 | ₩56,069 | ₩56,847 | ₩55,949 | ₩56,431 | +0.65% | 3.5만 |
|---|
| 2026.09.03 | ₩55,989 | ₩56,606 | ₩55,881 | ₩56,123 | +0.24% | 4.8만 |
|---|
| 2026.09.02 | ₩54,325 | ₩55,908 | ₩53,722 | ₩55,627 | +2.40% | 3.3만 |
|---|
| 2026.09.01 | ₩54,594 | ₩55,533 | ₩51,911 | ₩53,936 | -1.20% | 3.1만 |
|---|
| 2026.08.31 | ₩54,272 | ₩55,345 | ₩54,272 | ₩55,264 | +1.83% | 3.3만 |
|---|
| 2026.08.28 | ₩54,594 | ₩55,774 | ₩54,594 | ₩54,916 | +0.59% | 2.7만 |
|---|
| 2026.08.27 | ₩54,607 | ₩55,211 | ₩54,071 | ₩54,594 | -0.02% | 3.1만 |
|---|
| 2026.08.26 | ₩55,278 | ₩55,318 | ₩54,084 | ₩54,701 | -1.04% | 3.9만 |
|---|
| 2026.08.25 | ₩55,667 | ₩55,667 | ₩53,722 | ₩54,916 | -1.35% | 4.3만 |
|---|
| 2026.08.24 | ₩55,385 | ₩56,096 | ₩54,701 | ₩55,452 | +0.12% | 2.2만 |
|---|
| 2026.08.21 | ₩54,996 | ₩56,042 | ₩54,379 | ₩55,197 | +0.37% | 3.7만 |
|---|
| 2026.08.20 | ₩53,977 | ₩55,197 | ₩53,977 | ₩54,768 | +1.47% | 2.5만 |
|---|
| 2026.08.19 | ₩58,014 | ₩58,014 | ₩55,211 | ₩55,224 | -4.81% | 3.5만 |
|---|
| 2026.08.18 | ₩57,156 | ₩58,095 | ₩56,727 | ₩57,934 | +1.36% | 3.9만 |
|---|
| 2026.08.17 | ₩56,874 | ₩57,478 | ₩56,338 | ₩57,156 | +0.50% | 3.4만 |
|---|
| 2026.08.14 | ₩57,142 | ₩57,652 | ₩55,667 | ₩56,888 | -0.45% | 5.1만 |
|---|
| 2026.08.13 | ₩57,169 | ₩58,041 | ₩56,700 | ₩57,183 | +0.02% | 4.3만 |
|---|
| 2026.08.12 | ₩56,861 | ₩57,612 | ₩56,110 | ₩57,156 | +0.52% | 3.7만 |
|---|
| 2026.08.11 | ₩54,272 | ₩56,659 | ₩54,057 | ₩56,659 | +4.40% | 5만 |
|---|
| 2026.08.10 | ₩55,989 | ₩56,364 | ₩53,708 | ₩54,097 | -3.38% | 11.1만 |
|---|
| 2026.08.07 | ₩55,908 | ₩56,780 | ₩52,635 | ₩56,485 | +1.03% | 3.8만 |
|---|
| 2026.08.06 | ₩55,077 | ₩56,163 | ₩54,983 | ₩55,935 | +1.56% | 3.9만 |
|---|
| 2026.08.05 | ₩54,460 | ₩55,881 | ₩53,668 | ₩55,157 | +1.28% | 4.4만 |
|---|
| 2026.08.04 | ₩55,063 | ₩55,600 | ₩54,325 | ₩55,197 | +0.24% | 4만 |
|---|
| 2026.08.03 | ₩55,184 | ₩56,995 | ₩54,875 | ₩55,103 | -0.15% | 8.3만 |
|---|
| 2026.07.31 | ₩53,427 | ₩54,996 | ₩53,266 | ₩54,460 | +1.93% | 4.7만 |
|---|
| 2026.07.30 | ₩53,547 | ₩54,232 | ₩52,998 | ₩53,279 | -0.50% | 3.8만 |
|---|
| 2026.07.29 | ₩53,641 | ₩55,425 | ₩53,333 | ₩53,387 | -0.48% | 3.2만 |
|---|
| 2026.07.28 | ₩51,911 | ₩53,802 | ₩50,543 | ₩53,561 | +3.18% | 3.1만 |
|---|
| 2026.07.27 | ₩49,979 | ₩52,394 | ₩49,134 | ₩51,428 | +2.90% | 2.9만 |
|---|
| 2026.07.24 | ₩48,678 | ₩49,872 | ₩48,343 | ₩49,148 | +0.96% | 1.9만 |
|---|
| 2026.07.23 | ₩47,860 | ₩48,128 | ₩47,283 | ₩48,128 | +0.56% | 2.1만 |
|---|
| 2026.07.22 | ₩49,242 | ₩49,242 | ₩47,713 | ₩48,276 | -1.96% | 3.1만 |
|---|
| 2026.07.21 | ₩49,295 | ₩49,604 | ₩47,914 | ₩49,389 | +0.19% | 4.1만 |
|---|
| 2026.07.20 | ₩49,376 | ₩49,979 | ₩48,638 | ₩48,933 | -0.90% | 2.5만 |
|---|
| 2026.07.17 | ₩50,436 | ₩50,436 | ₩47,967 | ₩49,081 | -2.69% | 3.8만 |
|---|
| 2026.07.16 | ₩49,242 | ₩50,865 | ₩49,242 | ₩50,395 | +2.34% | 2.5만 |
|---|
| 2026.07.15 | ₩48,517 | ₩49,201 | ₩46,586 | ₩49,201 | +1.41% | 1.6만 |
|---|
| 2026.07.14 | ₩48,544 | ₩48,960 | ₩47,726 | ₩48,450 | -0.19% | 7.7만 |
|---|
| 2026.07.13 | ₩47,806 | ₩48,732 | ₩47,605 | ₩48,276 | +0.98% | 3.6만 |
|---|
| 2026.07.10 | ₩47,954 | ₩48,504 | ₩47,350 | ₩48,182 | +0.48% | 2.7만 |
|---|
| 2026.07.09 | ₩47,310 | ₩48,262 | ₩47,243 | ₩47,820 | +1.08% | 1.4만 |
|---|
| 2026.07.08 | ₩48,142 | ₩48,316 | ₩47,243 | ₩47,686 | -0.95% | 2.9만 |
|---|
| 2026.07.07 | ₩48,128 | ₩49,523 | ₩47,847 | ₩48,558 | +0.89% | 2.5만 |
|---|
| 2026.07.06 | ₩48,880 | ₩49,376 | ₩47,471 | ₩48,732 | -0.30% | 2.2만 |
|---|
| 2026.07.02 | ₩50,275 | ₩50,275 | ₩48,933 | ₩49,027 | -2.48% | 2.1만 |
|---|
| 2026.07.01 | ₩48,960 | ₩50,234 | ₩48,195 | ₩49,926 | +1.97% | 2.5만 |
|---|
| 2026.06.30 | ₩48,866 | ₩49,497 | ₩48,128 | ₩48,732 | -0.27% | 2.4만 |
|---|
| 2026.06.29 | ₩50,234 | ₩50,275 | ₩48,786 | ₩49,255 | -1.95% | 2.8만 |
|---|
| 2026.06.26 | ₩45,754 | ₩51,482 | ₩45,754 | ₩50,516 | +10.41% | 15.2만 |
|---|
| 2026.06.25 | ₩49,054 | ₩49,121 | ₩48,477 | ₩48,625 | -0.88% | 1.4만 |
|---|
| 2026.06.24 | ₩49,014 | ₩49,564 | ₩48,812 | ₩49,108 | +0.19% | 2.1만 |
|---|
| 2026.06.23 | ₩48,303 | ₩49,376 | ₩48,102 | ₩49,175 | +1.81% | 1.9만 |
|---|
| 2026.06.22 | ₩47,860 | ₩48,356 | ₩47,149 | ₩47,914 | +0.11% | 1.7만 |
|---|
| 2026.06.18 | ₩47,538 | ₩47,632 | ₩46,787 | ₩47,350 | -0.40% | 6만 |
|---|
| 2026.06.17 | ₩47,833 | ₩48,383 | ₩46,572 | ₩46,948 | -1.85% | 2.2만 |
|---|
| 2026.06.16 | ₩48,276 | ₩48,571 | ₩47,619 | ₩47,847 | -0.89% | 2.9만 |
|---|
| 2026.06.15 | ₩48,893 | ₩49,228 | ₩47,565 | ₩47,994 | -1.84% | 1.7만 |
|---|
| 2026.06.12 | ₩48,745 | ₩49,255 | ₩47,699 | ₩48,732 | -0.03% | 1.9만 |
|---|
| 2026.06.11 | ₩49,040 | ₩49,040 | ₩48,289 | ₩48,410 | -1.29% | 1.8만 |
|---|
| 2026.06.10 | ₩48,249 | ₩49,336 | ₩47,404 | ₩48,491 | +0.50% | 3.7만 |
|---|
| 2026.06.09 | ₩47,954 | ₩48,786 | ₩47,873 | ₩47,887 | -0.14% | 3.2만 |
|---|
| 2026.06.08 | ₩46,492 | ₩47,780 | ₩46,492 | ₩47,350 | +1.85% | 2.1만 |
|---|
| 2026.06.05 | ₩46,532 | ₩47,122 | ₩46,277 | ₩46,680 | +0.32% | 2.2만 |
|---|
| 2026.06.04 | ₩46,411 | ₩46,854 | ₩45,888 | ₩46,814 | +0.87% | 1.7만 |
|---|
| 2026.06.03 | ₩47,109 | ₩47,109 | ₩44,560 | ₩45,607 | -3.19% | 4.6만 |
|---|
| 2026.06.02 | ₩46,022 | ₩47,230 | ₩46,022 | ₩47,042 | +2.22% | 1.5만 |
|---|
| 2026.06.01 | ₩47,122 | ₩47,122 | ₩45,929 | ₩46,358 | -1.62% | 2.3만 |
|---|
| 2026.05.29 | ₩47,122 | ₩47,645 | ₩46,613 | ₩47,203 | +0.17% | 2.6만 |
|---|
| 2026.05.28 | ₩46,760 | ₩47,230 | ₩46,760 | ₩47,230 | +1.00% | 1만 |
|---|
| 2026.05.27 | ₩46,948 | ₩47,149 | ₩46,693 | ₩46,988 | +0.09% | 1.5만 |
|---|
| 2026.05.26 | ₩47,069 | ₩47,619 | ₩46,291 | ₩47,136 | +0.14% | 3.6만 |
|---|
| 2026.05.22 | ₩47,552 | ₩47,847 | ₩47,082 | ₩47,726 | +0.37% | 2.4만 |
|---|
| 2026.05.21 | ₩46,921 | ₩47,686 | ₩46,626 | ₩47,686 | +1.63% | 1.7만 |
|---|
| 2026.05.20 | ₩47,109 | ₩48,169 | ₩47,109 | ₩47,364 | +0.54% | 3.1만 |
|---|
| 2026.05.19 | ₩47,028 | ₩47,686 | ₩46,680 | ₩47,136 | +0.23% | 2.1만 |
|---|
| 2026.05.18 | ₩47,136 | ₩47,525 | ₩46,800 | ₩47,176 | +0.09% | 3.5만 |
|---|
| 2026.05.15 | ₩46,693 | ₩47,042 | ₩46,076 | ₩46,599 | -0.20% | 3.8만 |
|---|
| 2026.05.14 | ₩47,002 | ₩48,330 | ₩46,961 | ₩47,149 | +0.31% | 2만 |
|---|
| 2026.05.13 | ₩46,076 | ₩49,617 | ₩46,036 | ₩47,189 | +2.42% | 3.6만 |
|---|
| 2026.05.12 | ₩47,860 | ₩48,262 | ₩46,183 | ₩46,197 | -3.48% | 3.6만 |
|---|
| 2026.05.11 | ₩49,818 | ₩50,194 | ₩47,002 | ₩48,249 | -3.15% | 7.1만 |
|---|
| 2026.05.08 | ₩50,596 | ₩50,650 | ₩49,966 | ₩50,248 | -0.69% | 3.6만 |
|---|
| 2026.05.07 | ₩49,161 | ₩50,851 | ₩49,094 | ₩50,583 | +2.89% | 9.8만 |
|---|
| 2026.05.06 | ₩49,537 | ₩49,590 | ₩48,906 | ₩49,242 | -0.60% | 4.4만 |
|---|
| 2026.05.05 | ₩48,155 | ₩49,121 | ₩47,860 | ₩48,906 | +1.56% | 6.2만 |
|---|
| 2026.05.04 | ₩49,175 | ₩50,757 | ₩47,820 | ₩48,142 | -2.10% | 5.5만 |
|---|
| 2026.05.01 | ₩48,021 | ₩49,161 | ₩47,753 | ₩48,826 | +1.68% | 5.4만 |
|---|
| 2026.04.30 | ₩47,954 | ₩49,497 | ₩47,820 | ₩48,021 | +0.14% | 4.5만 |
|---|
| 2026.04.29 | ₩49,322 | ₩49,362 | ₩47,713 | ₩47,954 | -2.77% | 3.8만 |
|---|
| 2026.04.28 | ₩47,914 | ₩49,751 | ₩47,860 | ₩49,242 | +2.77% | 11.9만 |
|---|
| 2026.04.27 | ₩47,766 | ₩48,450 | ₩47,552 | ₩47,686 | -0.17% | 2.4만 |
|---|
| 2026.04.24 | ₩49,698 | ₩50,382 | ₩47,256 | ₩47,820 | -3.78% | 4.8만 |
|---|
| 2026.04.23 | ₩49,644 | ₩49,993 | ₩48,973 | ₩49,108 | -1.08% | 4.8만 |
|---|
| 2026.04.22 | ₩50,167 | ₩50,798 | ₩49,443 | ₩49,658 | -1.02% | 3.3만 |
|---|
| 2026.04.21 | ₩51,146 | ₩51,455 | ₩49,792 | ₩50,100 | -2.05% | 6.1만 |
|---|
| 2026.04.20 | ₩50,436 | ₩51,187 | ₩50,328 | ₩50,985 | +1.09% | 10.1만 |
|---|
| 2026.04.17 | ₩49,872 | ₩51,133 | ₩49,497 | ₩50,556 | +1.37% | 15만 |
|---|
| 2026.04.16 | ₩49,698 | ₩49,765 | ₩48,906 | ₩49,108 | -1.19% | 7.2만 |
|---|
| 2026.04.15 | ₩49,698 | ₩50,073 | ₩49,416 | ₩49,470 | -0.46% | 8.3만 |
|---|
| 2026.04.14 | ₩49,778 | ₩49,966 | ₩48,839 | ₩49,711 | -0.13% | 7.5만 |
|---|
| 2026.04.13 | ₩49,805 | ₩50,194 | ₩49,429 | ₩49,765 | -0.08% | 7.1만 |
|---|
| 2026.04.10 | ₩50,784 | ₩50,784 | ₩49,684 | ₩49,939 | -1.66% | 6.7만 |
|---|
| 2026.04.09 | ₩49,738 | ₩51,026 | ₩49,577 | ₩50,650 | +1.83% | 17.1만 |
|---|
| 2026.04.08 | ₩50,516 | ₩50,771 | ₩49,832 | ₩49,912 | -1.19% | 7.1만 |
|---|
| 2026.04.07 | ₩49,108 | ₩49,456 | ₩48,826 | ₩49,201 | +0.19% | 9.8만 |
|---|
| 2026.04.06 | ₩48,625 | ₩49,255 | ₩48,558 | ₩49,094 | +0.97% | 9.3만 |
|---|
| 2026.04.02 | ₩48,289 | ₩49,751 | ₩47,994 | ₩48,799 | +1.06% | 10.2만 |
|---|
| 2026.04.01 | ₩48,933 | ₩50,033 | ₩48,558 | ₩48,745 | -0.38% | 5만 |
|---|
| 2026.03.31 | ₩48,947 | ₩49,362 | ₩48,370 | ₩48,839 | -0.22% | 4.4만 |
|---|
| 2026.03.30 | ₩48,195 | ₩48,504 | ₩47,753 | ₩48,236 | +0.08% | 4.2만 |
|---|
| 2026.03.27 | ₩47,967 | ₩48,423 | ₩47,485 | ₩47,753 | -0.45% | 2.1만 |
|---|
| 2026.03.26 | ₩48,638 | ₩49,322 | ₩47,873 | ₩48,303 | -0.69% | 3만 |
|---|
| 2026.03.25 | ₩49,215 | ₩49,631 | ₩48,558 | ₩48,705 | -1.04% | 2.1만 |
|---|
| 2026.03.24 | ₩48,960 | ₩49,805 | ₩48,745 | ₩48,866 | -0.19% | 5.8만 |
|---|
| 2026.03.23 | ₩49,027 | ₩49,899 | ₩48,880 | ₩49,309 | +0.57% | 3.2만 |
|---|
| 2026.03.20 | ₩48,558 | ₩49,295 | ₩47,726 | ₩47,927 | -1.30% | 6.6만 |
|---|
| 2026.03.19 | ₩48,598 | ₩49,590 | ₩48,531 | ₩48,960 | +0.75% | 4.1만 |
|---|
| 2026.03.18 | ₩50,570 | ₩50,570 | ₩49,000 | ₩49,000 | -3.10% | 2.1만 |
|---|
| 2026.03.17 | ₩50,959 | ₩51,656 | ₩50,449 | ₩50,623 | -0.66% | 2.7만 |
|---|
| 2026.03.16 | ₩50,020 | ₩50,905 | ₩50,020 | ₩50,650 | +1.26% | 1.3만 |
|---|
| 2026.03.13 | ₩50,301 | ₩50,570 | ₩49,443 | ₩49,751 | -1.09% | 2.2만 |
|---|
| 2026.03.12 | ₩49,295 | ₩50,248 | ₩48,651 | ₩49,631 | +0.68% | 2.2만 |
|---|
| 2026.03.11 | ₩49,738 | ₩50,234 | ₩49,738 | ₩49,939 | +0.40% | 9.6천 |
|---|
| 2026.03.10 | ₩49,631 | ₩50,731 | ₩49,631 | ₩50,006 | +0.76% | 1.8만 |
|---|
| 2026.03.09 | ₩48,960 | ₩50,476 | ₩46,036 | ₩49,886 | +1.89% | 2.3만 |
|---|
| 2026.03.06 | ₩49,148 | ₩50,020 | ₩48,960 | ₩49,644 | +1.01% | 2.4만 |
|---|
| 2026.03.05 | ₩50,972 | ₩50,972 | ₩50,087 | ₩50,194 | -1.53% | 1.8만 |
|---|
| 2026.03.04 | ₩50,771 | ₩51,388 | ₩50,637 | ₩51,066 | +0.58% | 2.1만 |
|---|
| 2026.03.03 | ₩50,100 | ₩50,690 | ₩49,631 | ₩50,315 | +0.43% | 1.5만 |
|---|
| 2026.03.02 | ₩49,644 | ₩50,851 | ₩49,644 | ₩50,690 | +2.11% | 1.1만 |
|---|
| 2026.02.27 | ₩50,690 | ₩51,388 | ₩49,926 | ₩50,368 | -0.64% | 1.8만 |
|---|
| 2026.02.26 | ₩51,267 | ₩52,313 | ₩51,267 | ₩51,388 | +0.24% | 1.2만 |
|---|
| 2026.02.25 | ₩50,878 | ₩51,214 | ₩50,503 | ₩50,972 | +0.18% | 2.9만 |
|---|
| 2026.02.24 | ₩50,610 | ₩50,744 | ₩50,301 | ₩50,503 | -0.21% | 7.9천 |
|---|
| 2026.02.23 | ₩51,670 | ₩51,884 | ₩49,805 | ₩50,395 | -2.47% | 1.4만 |
|---|
| 2026.02.20 | ₩50,985 | ₩51,857 | ₩50,462 | ₩51,522 | +1.05% | 1.2만 |
|---|
| 2026.02.19 | ₩51,200 | ₩51,240 | ₩50,355 | ₩51,120 | -0.16% | 1.3만 |
|---|
| 2026.02.18 | ₩51,562 | ₩51,938 | ₩50,972 | ₩51,093 | -0.91% | 1.1만 |
|---|
| 2026.02.17 | ₩51,079 | ₩51,643 | ₩51,079 | ₩51,254 | +0.34% | 1.4만 |
|---|
| 2026.02.13 | ₩50,757 | ₩51,589 | ₩50,704 | ₩51,160 | +0.79% | 1.2만 |
|---|
| 2026.02.12 | ₩51,053 | ₩51,053 | ₩50,060 | ₩50,892 | -0.32% | 1.9만 |
|---|
| 2026.02.11 | ₩51,710 | ₩51,710 | ₩50,570 | ₩50,664 | -2.02% | 1.3만 |
|---|
| 2026.02.10 | ₩52,220 | ₩52,515 | ₩51,133 | ₩51,267 | -1.82% | 1.2만 |
|---|
| 2026.02.09 | ₩53,655 | ₩53,655 | ₩51,831 | ₩51,898 | -3.28% | 1.4만 |
|---|
| 2026.02.06 | ₩51,951 | ₩53,199 | ₩51,522 | ₩52,233 | +0.54% | 2만 |
|---|
| 2026.02.05 | ₩51,509 | ₩52,193 | ₩51,093 | ₩51,589 | +0.16% | 3.2만 |
|---|
| 2026.02.04 | ₩50,932 | ₩51,790 | ₩50,932 | ₩51,482 | +1.08% | 1.4만 |
|---|
| 2026.02.03 | ₩50,301 | ₩51,187 | ₩50,301 | ₩50,771 | +0.93% | 1.8만 |
|---|
| 2026.02.02 | ₩48,812 | ₩50,194 | ₩48,812 | ₩50,114 | +2.67% | 1.8만 |
|---|
| 2026.01.30 | ₩48,423 | ₩49,054 | ₩48,222 | ₩48,839 | +0.86% | 3.4만 |
|---|
| 2026.01.29 | ₩48,973 | ₩48,973 | ₩48,356 | ₩48,571 | -0.82% | 9.6천 |
|---|
| 2026.01.28 | ₩49,698 | ₩49,698 | ₩47,833 | ₩48,195 | -3.02% | 1.2만 |
|---|
| 2026.01.27 | ₩48,638 | ₩49,429 | ₩48,021 | ₩48,356 | -0.58% | 1.1만 |
|---|
| 2026.01.26 | ₩48,544 | ₩50,503 | ₩47,900 | ₩48,491 | -0.11% | 2.3만 |
|---|
| 2026.01.23 | ₩48,558 | ₩49,000 | ₩48,021 | ₩48,437 | -0.25% | 1.6만 |
|---|
| 2026.01.22 | ₩48,249 | ₩48,826 | ₩48,209 | ₩48,209 | -0.08% | 1.2만 |
|---|
| 2026.01.21 | ₩46,009 | ₩47,900 | ₩46,009 | ₩47,766 | +3.82% | 2.4만 |
|---|
| 2026.01.20 | ₩45,607 | ₩46,130 | ₩45,231 | ₩45,231 | -0.82% | 7.1천 |
|---|
| 2026.01.16 | ₩46,063 | ₩46,747 | ₩45,955 | ₩46,036 | -0.06% | 2.5만 |
|---|
| 2026.01.15 | ₩45,875 | ₩46,546 | ₩45,875 | ₩46,170 | +0.64% | 1.2만 |
|---|
| 2026.01.14 | ₩45,352 | ₩45,526 | ₩45,030 | ₩45,405 | +0.12% | 1.1만 |
|---|
| 2026.01.13 | ₩45,379 | ₩45,432 | ₩44,815 | ₩45,110 | -0.59% | 7.7천 |
|---|
| 2026.01.12 | ₩46,277 | ₩46,277 | ₩44,936 | ₩44,990 | -2.78% | 7.6천 |
|---|
| 2026.01.09 | ₩45,969 | ₩46,076 | ₩45,325 | ₩45,419 | -1.20% | 1.2만 |
|---|
| 2026.01.08 | ₩44,265 | ₩46,948 | ₩44,265 | ₩45,607 | +3.03% | 1.7만 |
|---|
| 2026.01.07 | ₩43,930 | ₩44,225 | ₩43,273 | ₩43,782 | -0.34% | 9.5천 |
|---|
| 2026.01.06 | ₩44,131 | ₩44,346 | ₩43,447 | ₩44,024 | -0.24% | 1.6만 |
|---|
| 2026.01.05 | ₩44,936 | ₩45,218 | ₩44,144 | ₩44,279 | -1.46% | 1.7만 |
|---|
| 2026.01.02 | ₩44,426 | ₩45,540 | ₩43,554 | ₩44,279 | -0.33% | 2.9만 |
|---|
| 2025.12.31 | ₩44,802 | ₩45,204 | ₩44,802 | ₩44,976 | +0.39% | 6.7천 |
|---|
| 2025.12.30 | ₩45,070 | ₩45,365 | ₩44,815 | ₩45,083 | +0.03% | 8.4천 |
|---|
| 2025.12.29 | ₩45,338 | ₩45,593 | ₩44,936 | ₩45,164 | -0.38% | 8.4천 |
|---|
| 2025.12.26 | ₩45,607 | ₩45,607 | ₩44,788 | ₩45,432 | -0.38% | 8.6천 |
|---|
| 2025.12.24 | ₩45,540 | ₩45,768 | ₩44,802 | ₩45,164 | -0.82% | 4.9천 |
|---|
| 2025.12.23 | ₩45,459 | ₩46,291 | ₩45,030 | ₩45,311 | -0.32% | 2.3만 |
|---|
| 2025.12.22 | ₩46,210 | ₩46,948 | ₩45,419 | ₩45,633 | -1.25% | 1.6만 |
|---|
| 2025.12.19 | ₩46,680 | ₩46,814 | ₩45,580 | ₩46,291 | -0.83% | 5.2만 |
|---|
| 2025.12.18 | ₩45,513 | ₩46,800 | ₩45,486 | ₩46,760 | +2.74% | 1.2만 |
|---|
| 2025.12.17 | ₩45,151 | ₩45,700 | ₩44,748 | ₩45,419 | +0.59% | 1.1만 |
|---|
| 2025.12.16 | ₩45,030 | ₩45,580 | ₩45,030 | ₩45,218 | +0.42% | 1.1만 |
|---|
| 2025.12.15 | ₩45,097 | ₩45,929 | ₩44,641 | ₩44,829 | -0.59% | 1.6만 |
|---|
| 2025.12.12 | ₩43,823 | ₩45,499 | ₩43,353 | ₩45,003 | +2.69% | 1.7만 |
|---|
| 2025.12.11 | ₩42,964 | ₩43,970 | ₩42,481 | ₩43,823 | +2.00% | 1.5만 |
|---|
| 2025.12.10 | ₩41,971 | ₩43,809 | ₩41,958 | ₩42,736 | +1.82% | 2.9만 |
|---|
| 2025.12.09 | ₩40,979 | ₩41,717 | ₩40,979 | ₩41,395 | +1.01% | 6.2천 |
|---|
| 2025.12.08 | ₩40,268 | ₩41,556 | ₩40,268 | ₩40,979 | +1.77% | 1.7만 |
|---|
| 2025.12.05 | ₩40,858 | ₩41,140 | ₩39,959 | ₩39,959 | -2.20% | 3.4천 |
|---|
| 2025.12.04 | ₩41,207 | ₩41,207 | ₩40,550 | ₩40,550 | -1.60% | 8.8천 |
|---|
| 2025.12.03 | ₩39,919 | ₩40,979 | ₩39,919 | ₩40,965 | +2.62% | 1.4만 |
|---|
| 2025.12.02 | ₩39,839 | ₩39,839 | ₩39,262 | ₩39,262 | -1.45% | 4.7천 |
|---|
| 2025.12.01 | ₩39,678 | ₩41,368 | ₩39,409 | ₩39,584 | -0.24% | 9천 |
|---|
| 2025.11.28 | ₩39,651 | ₩39,758 | ₩39,262 | ₩39,611 | -0.10% | 6.2천 |
|---|
| 2025.11.26 | ₩39,235 | ₩39,584 | ₩39,235 | ₩39,409 | +0.44% | 8.2천 |
|---|
| 2025.11.25 | ₩38,672 | ₩40,013 | ₩38,631 | ₩39,597 | +2.39% | 1.8만 |
|---|
| 2025.11.24 | ₩39,356 | ₩40,429 | ₩38,296 | ₩39,007 | -0.89% | 1.9만 |
|---|
| 2025.11.21 | ₩38,699 | ₩41,381 | ₩38,699 | ₩40,711 | +5.20% | 2.8만 |
|---|
| 2025.11.20 | ₩38,699 | ₩39,852 | ₩38,699 | ₩38,779 | +0.21% | 9.8천 |
|---|
| 2025.11.19 | ₩39,262 | ₩39,262 | ₩38,229 | ₩38,685 | -1.47% | 8.4천 |
|---|
| 2025.11.18 | ₩39,316 | ₩39,316 | ₩38,457 | ₩38,470 | -2.15% | 6.9천 |
|---|
| 2025.11.17 | ₩39,758 | ₩39,906 | ₩38,028 | ₩38,444 | -3.31% | 2.1만 |
|---|
| 2025.11.14 | ₩39,302 | ₩40,214 | ₩39,302 | ₩40,201 | +2.29% | 1.3만 |
|---|
| 2025.11.13 | ₩40,362 | ₩40,711 | ₩39,409 | ₩40,308 | -0.13% | 2.2만 |
|---|
| 2025.11.12 | ₩40,107 | ₩40,375 | ₩40,107 | ₩40,187 | +0.20% | 5.3천 |
|---|
| 2025.11.11 | ₩39,959 | ₩40,295 | ₩39,959 | ₩40,241 | +0.70% | 2.9천 |
|---|
| 2025.11.10 | ₩40,241 | ₩40,375 | ₩40,174 | ₩40,174 | -0.17% | 5.1천 |
|---|
| 2025.11.07 | ₩39,852 | ₩40,362 | ₩39,436 | ₩39,973 | +0.30% | 1.2만 |
|---|
| 2025.11.06 | ₩39,705 | ₩40,241 | ₩39,396 | ₩39,758 | +0.14% | 8.4천 |
|---|
| 2025.11.05 | ₩39,409 | ₩39,919 | ₩39,262 | ₩39,718 | +0.78% | 6.8천 |
|---|
| 2025.11.04 | ₩38,819 | ₩39,825 | ₩38,806 | ₩38,859 | +0.10% | 1.1만 |
|---|
| 2025.11.03 | ₩38,538 | ₩40,067 | ₩38,538 | ₩39,128 | +1.53% | 5.1천 |
|---|
| 2025.10.31 | ₩37,156 | ₩38,725 | ₩37,156 | ₩38,403 | +3.36% | 1.5만 |
|---|
| 2025.10.30 | ₩36,539 | ₩38,014 | ₩36,539 | ₩37,572 | +2.83% | 2.8만 |
|---|
| 2025.10.29 | ₩38,216 | ₩39,208 | ₩36,217 | ₩36,458 | -4.60% | 1.3만 |
|---|
| 2025.10.28 | ₩37,894 | ₩38,940 | ₩37,290 | ₩38,216 | +0.85% | 1.3만 |
|---|
| 2025.10.27 | ₩39,088 | ₩39,369 | ₩38,725 | ₩38,725 | -0.93% | 7.3천 |
|---|
| 2025.10.24 | ₩38,779 | ₩39,342 | ₩38,417 | ₩39,088 | +0.80% | 3.6천 |
|---|
| 2025.10.23 | ₩39,235 | ₩39,544 | ₩38,484 | ₩38,484 | -1.91% | 5.3천 |
|---|
| 2025.10.22 | ₩38,913 | ₩39,396 | ₩38,913 | ₩39,329 | +1.07% | 6.1천 |
|---|
| 2025.10.21 | ₩38,846 | ₩39,020 | ₩38,725 | ₩39,020 | +0.45% | 4.2천 |
|---|
| 2025.10.20 | ₩38,792 | ₩39,396 | ₩38,350 | ₩38,752 | -0.10% | 5.8천 |
|---|
| 2025.10.17 | ₩38,256 | ₩38,631 | ₩38,256 | ₩38,631 | +0.98% | 4.8천 |
|---|
| 2025.10.16 | ₩39,423 | ₩39,423 | ₩38,256 | ₩38,256 | -2.96% | 5.9천 |
|---|
| 2025.10.15 | ₩40,281 | ₩40,375 | ₩39,423 | ₩40,053 | -0.57% | 4.7천 |
|---|
| 2025.10.14 | ₩38,095 | ₩40,161 | ₩38,095 | ₩40,161 | +5.42% | 7.6천 |
|---|
| 2025.10.13 | ₩37,599 | ₩38,551 | ₩37,599 | ₩38,551 | +2.53% | 5.1천 |
|---|
| 2025.10.10 | ₩39,262 | ₩39,262 | ₩37,102 | ₩37,102 | -5.50% | 1.5만 |
|---|