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 | ₩58,539 | ₩60,350 | ₩56,702 | ₩57,078 | -2.50% | 2.2만 |
| 2026.10.08 | ₩57,185 | ₩58,566 | ₩57,185 | ₩57,641 | +0.80% | 3.3만 |
| 2026.10.07 | ₩57,359 | ₩58,432 | ₩56,984 | ₩57,400 | +0.07% | 3.5만 |
| 2026.10.06 | ₩57,842 | ₩58,338 | ₩57,440 | ₩57,909 | +0.12% | 5.7만 |
| 2026.10.05 | ₩57,426 | ₩58,043 | ₩56,058 | ₩57,627 | +0.35% | 4.8만 |
| 2026.10.02 | ₩57,453 | ₩57,869 | ₩56,662 | ₩57,212 | -0.42% | 2.2만 |
| 2026.10.01 | ₩55,938 | ₩56,957 | ₩55,012 | ₩56,944 | +1.80% | 2.8만 |
| 2026.09.30 | ₩57,239 | ₩57,239 | ₩55,750 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,206 |
| -1.80% |
| 2.4만 |
| 2026.09.29 | ₩57,212 | ₩57,654 | ₩56,300 | ₩56,662 | -0.96% | 2.9만 |
|---|
| 2026.09.28 | ₩56,528 | ₩57,373 | ₩56,528 | ₩57,078 | +0.97% | 3.3만 |
|---|
| 2026.09.25 | ₩57,172 | ₩57,587 | ₩56,595 | ₩56,823 | -0.61% | 1.8만 |
|---|
| 2026.09.24 | ₩55,535 | ₩56,903 | ₩55,535 | ₩56,622 | +1.96% | 4.2만 |
|---|
| 2026.09.23 | ₩57,051 | ₩57,587 | ₩55,562 | ₩55,643 | -2.47% | 1.7만 |
|---|
| 2026.09.22 | ₩57,587 | ₩57,990 | ₩56,662 | ₩57,440 | -0.26% | 2.5만 |
|---|
| 2026.09.21 | ₩57,104 | ₩57,359 | ₩56,823 | ₩57,212 | +0.19% | 1.5만 |
|---|
| 2026.09.18 | ₩56,917 | ₩57,359 | ₩56,541 | ₩57,118 | +0.35% | 4.6만 |
|---|
| 2026.09.17 | ₩57,480 | ₩57,909 | ₩56,742 | ₩56,917 | -0.98% | 1.5만 |
|---|
| 2026.09.16 | ₩57,869 | ₩58,070 | ₩56,327 | ₩56,876 | -1.71% | 3.3만 |
|---|
| 2026.09.15 | ₩57,869 | ₩58,070 | ₩57,225 | ₩58,070 | +0.35% | 4.9만 |
|---|
| 2026.09.14 | ₩57,453 | ₩58,083 | ₩57,185 | ₩57,467 | +0.02% | 3.8만 |
|---|
| 2026.09.11 | ₩57,534 | ₩57,668 | ₩56,581 | ₩57,453 | -0.14% | 4.6만 |
|---|
| 2026.09.10 | ₩56,313 | ₩57,118 | ₩55,884 | ₩56,970 | +1.17% | 4.2만 |
|---|
| 2026.09.09 | ₩56,032 | ₩56,514 | ₩55,723 | ₩56,340 | +0.55% | 3만 |
|---|
| 2026.09.08 | ₩56,193 | ₩56,716 | ₩55,321 | ₩56,045 | -0.26% | 6.1만 |
|---|
| 2026.09.04 | ₩56,058 | ₩56,836 | ₩55,938 | ₩56,420 | +0.65% | 3.5만 |
|---|
| 2026.09.03 | ₩55,978 | ₩56,595 | ₩55,871 | ₩56,112 | +0.24% | 4.8만 |
|---|
| 2026.09.02 | ₩54,315 | ₩55,897 | ₩53,711 | ₩55,616 | +2.40% | 3.3만 |
|---|
| 2026.09.01 | ₩54,583 | ₩55,522 | ₩51,901 | ₩53,926 | -1.20% | 3.1만 |
|---|
| 2026.08.31 | ₩54,261 | ₩55,334 | ₩54,261 | ₩55,254 | +1.83% | 3.3만 |
|---|
| 2026.08.28 | ₩54,583 | ₩55,763 | ₩54,583 | ₩54,905 | +0.59% | 2.7만 |
|---|
| 2026.08.27 | ₩54,597 | ₩55,200 | ₩54,060 | ₩54,583 | -0.02% | 3.1만 |
|---|
| 2026.08.26 | ₩55,267 | ₩55,307 | ₩54,074 | ₩54,690 | -1.04% | 3.9만 |
|---|
| 2026.08.25 | ₩55,656 | ₩55,656 | ₩53,711 | ₩54,905 | -1.35% | 4.3만 |
|---|
| 2026.08.24 | ₩55,374 | ₩56,085 | ₩54,690 | ₩55,441 | +0.12% | 2.2만 |
|---|
| 2026.08.21 | ₩54,986 | ₩56,032 | ₩54,369 | ₩55,187 | +0.37% | 3.7만 |
|---|
| 2026.08.20 | ₩53,966 | ₩55,187 | ₩53,966 | ₩54,758 | +1.47% | 2.5만 |
|---|
| 2026.08.19 | ₩58,003 | ₩58,003 | ₩55,200 | ₩55,213 | -4.81% | 3.5만 |
|---|
| 2026.08.18 | ₩57,145 | ₩58,083 | ₩56,716 | ₩57,923 | +1.36% | 3.9만 |
|---|
| 2026.08.17 | ₩56,863 | ₩57,467 | ₩56,327 | ₩57,145 | +0.50% | 3.4만 |
|---|
| 2026.08.14 | ₩57,131 | ₩57,641 | ₩55,656 | ₩56,876 | -0.45% | 5.1만 |
|---|
| 2026.08.13 | ₩57,158 | ₩58,030 | ₩56,689 | ₩57,172 | +0.02% | 4.3만 |
|---|
| 2026.08.12 | ₩56,850 | ₩57,601 | ₩56,099 | ₩57,145 | +0.52% | 3.7만 |
|---|
| 2026.08.11 | ₩54,261 | ₩56,648 | ₩54,047 | ₩56,648 | +4.40% | 5만 |
|---|
| 2026.08.10 | ₩55,978 | ₩56,353 | ₩53,698 | ₩54,087 | -3.38% | 11.1만 |
|---|
| 2026.08.07 | ₩55,897 | ₩56,769 | ₩52,625 | ₩56,474 | +1.03% | 3.8만 |
|---|
| 2026.08.06 | ₩55,066 | ₩56,152 | ₩54,972 | ₩55,924 | +1.56% | 3.9만 |
|---|
| 2026.08.05 | ₩54,449 | ₩55,871 | ₩53,658 | ₩55,146 | +1.28% | 4.4만 |
|---|
| 2026.08.04 | ₩55,053 | ₩55,589 | ₩54,315 | ₩55,187 | +0.24% | 4만 |
|---|
| 2026.08.03 | ₩55,173 | ₩56,984 | ₩54,865 | ₩55,093 | -0.15% | 8.3만 |
|---|
| 2026.07.31 | ₩53,416 | ₩54,986 | ₩53,255 | ₩54,449 | +1.93% | 4.7만 |
|---|
| 2026.07.30 | ₩53,537 | ₩54,221 | ₩52,987 | ₩53,269 | -0.50% | 3.8만 |
|---|
| 2026.07.29 | ₩53,631 | ₩55,415 | ₩53,323 | ₩53,376 | -0.48% | 3.2만 |
|---|
| 2026.07.28 | ₩51,901 | ₩53,792 | ₩50,533 | ₩53,551 | +3.18% | 3.1만 |
|---|
| 2026.07.27 | ₩49,970 | ₩52,384 | ₩49,125 | ₩51,418 | +2.90% | 2.9만 |
|---|
| 2026.07.24 | ₩48,669 | ₩49,862 | ₩48,334 | ₩49,138 | +0.96% | 1.9만 |
|---|
| 2026.07.23 | ₩47,851 | ₩48,119 | ₩47,274 | ₩48,119 | +0.56% | 2.1만 |
|---|
| 2026.07.22 | ₩49,232 | ₩49,232 | ₩47,703 | ₩48,267 | -1.96% | 3.1만 |
|---|
| 2026.07.21 | ₩49,286 | ₩49,594 | ₩47,904 | ₩49,380 | +0.19% | 4.1만 |
|---|
| 2026.07.20 | ₩49,366 | ₩49,970 | ₩48,629 | ₩48,924 | -0.90% | 2.5만 |
|---|
| 2026.07.17 | ₩50,426 | ₩50,426 | ₩47,958 | ₩49,071 | -2.69% | 3.8만 |
|---|
| 2026.07.16 | ₩49,232 | ₩50,855 | ₩49,232 | ₩50,386 | +2.34% | 2.5만 |
|---|
| 2026.07.15 | ₩48,508 | ₩49,192 | ₩46,577 | ₩49,192 | +1.41% | 1.6만 |
|---|
| 2026.07.14 | ₩48,535 | ₩48,951 | ₩47,717 | ₩48,441 | -0.19% | 7.7만 |
|---|
| 2026.07.13 | ₩47,797 | ₩48,723 | ₩47,596 | ₩48,267 | +0.98% | 3.6만 |
|---|
| 2026.07.10 | ₩47,945 | ₩48,495 | ₩47,341 | ₩48,173 | +0.48% | 2.7만 |
|---|
| 2026.07.09 | ₩47,301 | ₩48,253 | ₩47,234 | ₩47,811 | +1.08% | 1.4만 |
|---|
| 2026.07.08 | ₩48,132 | ₩48,307 | ₩47,234 | ₩47,676 | -0.95% | 2.9만 |
|---|
| 2026.07.07 | ₩48,119 | ₩49,514 | ₩47,837 | ₩48,548 | +0.89% | 2.5만 |
|---|
| 2026.07.06 | ₩48,870 | ₩49,366 | ₩47,462 | ₩48,723 | -0.30% | 2.2만 |
|---|
| 2026.07.02 | ₩50,265 | ₩50,265 | ₩48,924 | ₩49,018 | -2.48% | 2.1만 |
|---|
| 2026.07.01 | ₩48,951 | ₩50,225 | ₩48,186 | ₩49,916 | +1.97% | 2.5만 |
|---|
| 2026.06.30 | ₩48,857 | ₩49,487 | ₩48,119 | ₩48,723 | -0.27% | 2.4만 |
|---|
| 2026.06.29 | ₩50,225 | ₩50,265 | ₩48,776 | ₩49,246 | -1.95% | 2.8만 |
|---|
| 2026.06.26 | ₩45,745 | ₩51,472 | ₩45,745 | ₩50,506 | +10.41% | 15.2만 |
|---|
| 2026.06.25 | ₩49,044 | ₩49,111 | ₩48,468 | ₩48,615 | -0.88% | 1.4만 |
|---|
| 2026.06.24 | ₩49,004 | ₩49,554 | ₩48,803 | ₩49,098 | +0.19% | 2.1만 |
|---|
| 2026.06.23 | ₩48,293 | ₩49,366 | ₩48,092 | ₩49,165 | +1.81% | 1.9만 |
|---|
| 2026.06.22 | ₩47,851 | ₩48,347 | ₩47,140 | ₩47,904 | +0.11% | 1.7만 |
|---|
| 2026.06.18 | ₩47,529 | ₩47,623 | ₩46,778 | ₩47,341 | -0.40% | 6만 |
|---|
| 2026.06.17 | ₩47,824 | ₩48,374 | ₩46,563 | ₩46,939 | -1.85% | 2.2만 |
|---|
| 2026.06.16 | ₩48,267 | ₩48,562 | ₩47,609 | ₩47,837 | -0.89% | 2.9만 |
|---|
| 2026.06.15 | ₩48,883 | ₩49,219 | ₩47,556 | ₩47,985 | -1.84% | 1.7만 |
|---|
| 2026.06.12 | ₩48,736 | ₩49,246 | ₩47,690 | ₩48,723 | -0.03% | 1.9만 |
|---|
| 2026.06.11 | ₩49,031 | ₩49,031 | ₩48,280 | ₩48,401 | -1.29% | 1.8만 |
|---|
| 2026.06.10 | ₩48,240 | ₩49,326 | ₩47,395 | ₩48,481 | +0.50% | 3.7만 |
|---|
| 2026.06.09 | ₩47,945 | ₩48,776 | ₩47,864 | ₩47,878 | -0.14% | 3.2만 |
|---|
| 2026.06.08 | ₩46,483 | ₩47,770 | ₩46,483 | ₩47,341 | +1.85% | 2.1만 |
|---|
| 2026.06.05 | ₩46,523 | ₩47,113 | ₩46,268 | ₩46,671 | +0.32% | 2.2만 |
|---|
| 2026.06.04 | ₩46,402 | ₩46,845 | ₩45,879 | ₩46,805 | +0.87% | 1.7만 |
|---|
| 2026.06.03 | ₩47,100 | ₩47,100 | ₩44,552 | ₩45,598 | -3.19% | 4.6만 |
|---|
| 2026.06.02 | ₩46,013 | ₩47,220 | ₩46,013 | ₩47,033 | +2.22% | 1.5만 |
|---|
| 2026.06.01 | ₩47,113 | ₩47,113 | ₩45,920 | ₩46,349 | -1.62% | 2.3만 |
|---|
| 2026.05.29 | ₩47,113 | ₩47,636 | ₩46,604 | ₩47,194 | +0.17% | 2.6만 |
|---|
| 2026.05.28 | ₩46,751 | ₩47,220 | ₩46,751 | ₩47,220 | +1.00% | 1만 |
|---|
| 2026.05.27 | ₩46,939 | ₩47,140 | ₩46,684 | ₩46,979 | +0.09% | 1.5만 |
|---|
| 2026.05.26 | ₩47,060 | ₩47,609 | ₩46,282 | ₩47,127 | +0.14% | 3.6만 |
|---|
| 2026.05.22 | ₩47,542 | ₩47,837 | ₩47,073 | ₩47,717 | +0.37% | 2.4만 |
|---|
| 2026.05.21 | ₩46,912 | ₩47,676 | ₩46,617 | ₩47,676 | +1.63% | 1.7만 |
|---|
| 2026.05.20 | ₩47,100 | ₩48,159 | ₩47,100 | ₩47,355 | +0.54% | 3.1만 |
|---|
| 2026.05.19 | ₩47,019 | ₩47,676 | ₩46,671 | ₩47,127 | +0.23% | 2.1만 |
|---|
| 2026.05.18 | ₩47,127 | ₩47,516 | ₩46,791 | ₩47,167 | +0.09% | 3.5만 |
|---|
| 2026.05.15 | ₩46,684 | ₩47,033 | ₩46,067 | ₩46,590 | -0.20% | 3.8만 |
|---|
| 2026.05.14 | ₩46,992 | ₩48,320 | ₩46,952 | ₩47,140 | +0.31% | 2만 |
|---|
| 2026.05.13 | ₩46,067 | ₩49,608 | ₩46,027 | ₩47,180 | +2.42% | 3.6만 |
|---|
| 2026.05.12 | ₩47,851 | ₩48,253 | ₩46,174 | ₩46,188 | -3.48% | 3.6만 |
|---|
| 2026.05.11 | ₩49,809 | ₩50,184 | ₩46,992 | ₩48,240 | -3.15% | 7.1만 |
|---|
| 2026.05.08 | ₩50,587 | ₩50,640 | ₩49,956 | ₩50,238 | -0.69% | 3.6만 |
|---|
| 2026.05.07 | ₩49,152 | ₩50,841 | ₩49,085 | ₩50,573 | +2.89% | 9.8만 |
|---|
| 2026.05.06 | ₩49,527 | ₩49,581 | ₩48,897 | ₩49,232 | -0.60% | 4.4만 |
|---|
| 2026.05.05 | ₩48,146 | ₩49,111 | ₩47,851 | ₩48,897 | +1.56% | 6.2만 |
|---|
| 2026.05.04 | ₩49,165 | ₩50,748 | ₩47,811 | ₩48,132 | -2.10% | 5.5만 |
|---|
| 2026.05.01 | ₩48,012 | ₩49,152 | ₩47,744 | ₩48,816 | +1.68% | 5.4만 |
|---|
| 2026.04.30 | ₩47,945 | ₩49,487 | ₩47,811 | ₩48,012 | +0.14% | 4.5만 |
|---|
| 2026.04.29 | ₩49,313 | ₩49,353 | ₩47,703 | ₩47,945 | -2.77% | 3.8만 |
|---|
| 2026.04.28 | ₩47,904 | ₩49,742 | ₩47,851 | ₩49,232 | +2.77% | 11.9만 |
|---|
| 2026.04.27 | ₩47,757 | ₩48,441 | ₩47,542 | ₩47,676 | -0.17% | 2.4만 |
|---|
| 2026.04.24 | ₩49,688 | ₩50,372 | ₩47,247 | ₩47,811 | -3.78% | 4.8만 |
|---|
| 2026.04.23 | ₩49,634 | ₩49,983 | ₩48,964 | ₩49,098 | -1.08% | 4.8만 |
|---|
| 2026.04.22 | ₩50,158 | ₩50,788 | ₩49,433 | ₩49,648 | -1.02% | 3.3만 |
|---|
| 2026.04.21 | ₩51,137 | ₩51,445 | ₩49,782 | ₩50,090 | -2.05% | 6.1만 |
|---|
| 2026.04.20 | ₩50,426 | ₩51,177 | ₩50,318 | ₩50,976 | +1.09% | 10.1만 |
|---|
| 2026.04.17 | ₩49,862 | ₩51,123 | ₩49,487 | ₩50,546 | +1.37% | 15만 |
|---|
| 2026.04.16 | ₩49,688 | ₩49,755 | ₩48,897 | ₩49,098 | -1.19% | 7.2만 |
|---|
| 2026.04.15 | ₩49,688 | ₩50,064 | ₩49,406 | ₩49,460 | -0.46% | 8.3만 |
|---|
| 2026.04.14 | ₩49,769 | ₩49,956 | ₩48,830 | ₩49,702 | -0.13% | 7.5만 |
|---|
| 2026.04.13 | ₩49,795 | ₩50,184 | ₩49,420 | ₩49,755 | -0.08% | 7.1만 |
|---|
| 2026.04.10 | ₩50,774 | ₩50,774 | ₩49,675 | ₩49,930 | -1.66% | 6.7만 |
|---|
| 2026.04.09 | ₩49,728 | ₩51,016 | ₩49,567 | ₩50,640 | +1.83% | 17.1만 |
|---|
| 2026.04.08 | ₩50,506 | ₩50,761 | ₩49,822 | ₩49,903 | -1.19% | 7.1만 |
|---|
| 2026.04.07 | ₩49,098 | ₩49,447 | ₩48,816 | ₩49,192 | +0.19% | 9.8만 |
|---|
| 2026.04.06 | ₩48,615 | ₩49,246 | ₩48,548 | ₩49,085 | +0.97% | 9.3만 |
|---|
| 2026.04.02 | ₩48,280 | ₩49,742 | ₩47,985 | ₩48,790 | +1.06% | 10.2만 |
|---|
| 2026.04.01 | ₩48,924 | ₩50,023 | ₩48,548 | ₩48,736 | -0.38% | 5만 |
|---|
| 2026.03.31 | ₩48,937 | ₩49,353 | ₩48,360 | ₩48,830 | -0.22% | 4.4만 |
|---|
| 2026.03.30 | ₩48,186 | ₩48,495 | ₩47,744 | ₩48,226 | +0.08% | 4.2만 |
|---|
| 2026.03.27 | ₩47,958 | ₩48,414 | ₩47,475 | ₩47,744 | -0.45% | 2.1만 |
|---|
| 2026.03.26 | ₩48,629 | ₩49,313 | ₩47,864 | ₩48,293 | -0.69% | 3만 |
|---|
| 2026.03.25 | ₩49,205 | ₩49,621 | ₩48,548 | ₩48,696 | -1.04% | 2.1만 |
|---|
| 2026.03.24 | ₩48,951 | ₩49,795 | ₩48,736 | ₩48,857 | -0.19% | 5.8만 |
|---|
| 2026.03.23 | ₩49,018 | ₩49,889 | ₩48,870 | ₩49,299 | +0.57% | 3.2만 |
|---|
| 2026.03.20 | ₩48,548 | ₩49,286 | ₩47,717 | ₩47,918 | -1.30% | 6.6만 |
|---|
| 2026.03.19 | ₩48,588 | ₩49,581 | ₩48,521 | ₩48,951 | +0.75% | 4.1만 |
|---|
| 2026.03.18 | ₩50,560 | ₩50,560 | ₩48,991 | ₩48,991 | -3.10% | 2.1만 |
|---|
| 2026.03.17 | ₩50,949 | ₩51,646 | ₩50,439 | ₩50,613 | -0.66% | 2.7만 |
|---|
| 2026.03.16 | ₩50,010 | ₩50,895 | ₩50,010 | ₩50,640 | +1.26% | 1.3만 |
|---|
| 2026.03.13 | ₩50,292 | ₩50,560 | ₩49,433 | ₩49,742 | -1.09% | 2.2만 |
|---|
| 2026.03.12 | ₩49,286 | ₩50,238 | ₩48,642 | ₩49,621 | +0.68% | 2.2만 |
|---|
| 2026.03.11 | ₩49,728 | ₩50,225 | ₩49,728 | ₩49,930 | +0.40% | 9.6천 |
|---|
| 2026.03.10 | ₩49,621 | ₩50,721 | ₩49,621 | ₩49,997 | +0.76% | 1.8만 |
|---|
| 2026.03.09 | ₩48,951 | ₩50,466 | ₩46,027 | ₩49,876 | +1.89% | 2.3만 |
|---|
| 2026.03.06 | ₩49,138 | ₩50,010 | ₩48,951 | ₩49,634 | +1.01% | 2.4만 |
|---|
| 2026.03.05 | ₩50,962 | ₩50,962 | ₩50,077 | ₩50,184 | -1.53% | 1.8만 |
|---|
| 2026.03.04 | ₩50,761 | ₩51,378 | ₩50,627 | ₩51,056 | +0.58% | 2.1만 |
|---|
| 2026.03.03 | ₩50,090 | ₩50,681 | ₩49,621 | ₩50,305 | +0.43% | 1.5만 |
|---|
| 2026.03.02 | ₩49,634 | ₩50,841 | ₩49,634 | ₩50,681 | +2.11% | 1.1만 |
|---|
| 2026.02.27 | ₩50,681 | ₩51,378 | ₩49,916 | ₩50,359 | -0.64% | 1.8만 |
|---|
| 2026.02.26 | ₩51,257 | ₩52,303 | ₩51,257 | ₩51,378 | +0.24% | 1.2만 |
|---|
| 2026.02.25 | ₩50,868 | ₩51,204 | ₩50,493 | ₩50,962 | +0.18% | 2.9만 |
|---|
| 2026.02.24 | ₩50,600 | ₩50,734 | ₩50,292 | ₩50,493 | -0.21% | 7.9천 |
|---|
| 2026.02.23 | ₩51,660 | ₩51,874 | ₩49,795 | ₩50,386 | -2.47% | 1.4만 |
|---|
| 2026.02.20 | ₩50,976 | ₩51,847 | ₩50,453 | ₩51,512 | +1.05% | 1.2만 |
|---|
| 2026.02.19 | ₩51,190 | ₩51,230 | ₩50,345 | ₩51,110 | -0.16% | 1.3만 |
|---|
| 2026.02.18 | ₩51,552 | ₩51,928 | ₩50,962 | ₩51,083 | -0.91% | 1.1만 |
|---|
| 2026.02.17 | ₩51,069 | ₩51,633 | ₩51,069 | ₩51,244 | +0.34% | 1.4만 |
|---|
| 2026.02.13 | ₩50,748 | ₩51,579 | ₩50,694 | ₩51,150 | +0.79% | 1.2만 |
|---|
| 2026.02.12 | ₩51,043 | ₩51,043 | ₩50,050 | ₩50,882 | -0.32% | 1.9만 |
|---|
| 2026.02.11 | ₩51,700 | ₩51,700 | ₩50,560 | ₩50,654 | -2.02% | 1.3만 |
|---|
| 2026.02.10 | ₩52,209 | ₩52,504 | ₩51,123 | ₩51,257 | -1.82% | 1.2만 |
|---|
| 2026.02.09 | ₩53,644 | ₩53,644 | ₩51,820 | ₩51,888 | -3.28% | 1.4만 |
|---|
| 2026.02.06 | ₩51,941 | ₩53,188 | ₩51,512 | ₩52,223 | +0.54% | 2만 |
|---|
| 2026.02.05 | ₩51,499 | ₩52,183 | ₩51,083 | ₩51,579 | +0.16% | 3.2만 |
|---|
| 2026.02.04 | ₩50,922 | ₩51,780 | ₩50,922 | ₩51,472 | +1.08% | 1.4만 |
|---|
| 2026.02.03 | ₩50,292 | ₩51,177 | ₩50,292 | ₩50,761 | +0.93% | 1.8만 |
|---|
| 2026.02.02 | ₩48,803 | ₩50,184 | ₩48,803 | ₩50,104 | +2.67% | 1.8만 |
|---|
| 2026.01.30 | ₩48,414 | ₩49,044 | ₩48,213 | ₩48,830 | +0.86% | 3.4만 |
|---|
| 2026.01.29 | ₩48,964 | ₩48,964 | ₩48,347 | ₩48,562 | -0.82% | 9.6천 |
|---|
| 2026.01.28 | ₩49,688 | ₩49,688 | ₩47,824 | ₩48,186 | -3.02% | 1.2만 |
|---|
| 2026.01.27 | ₩48,629 | ₩49,420 | ₩48,012 | ₩48,347 | -0.58% | 1.1만 |
|---|
| 2026.01.26 | ₩48,535 | ₩50,493 | ₩47,891 | ₩48,481 | -0.11% | 2.3만 |
|---|
| 2026.01.23 | ₩48,548 | ₩48,991 | ₩48,012 | ₩48,427 | -0.25% | 1.6만 |
|---|
| 2026.01.22 | ₩48,240 | ₩48,816 | ₩48,199 | ₩48,199 | -0.08% | 1.2만 |
|---|
| 2026.01.21 | ₩46,000 | ₩47,891 | ₩46,000 | ₩47,757 | +3.82% | 2.4만 |
|---|
| 2026.01.20 | ₩45,598 | ₩46,121 | ₩45,222 | ₩45,222 | -0.82% | 7.1천 |
|---|
| 2026.01.16 | ₩46,054 | ₩46,738 | ₩45,946 | ₩46,027 | -0.06% | 2.5만 |
|---|
| 2026.01.15 | ₩45,866 | ₩46,537 | ₩45,866 | ₩46,161 | +0.64% | 1.2만 |
|---|
| 2026.01.14 | ₩45,343 | ₩45,517 | ₩45,021 | ₩45,397 | +0.12% | 1.1만 |
|---|
| 2026.01.13 | ₩45,370 | ₩45,423 | ₩44,806 | ₩45,102 | -0.59% | 7.7천 |
|---|
| 2026.01.12 | ₩46,268 | ₩46,268 | ₩44,927 | ₩44,981 | -2.78% | 7.6천 |
|---|
| 2026.01.09 | ₩45,960 | ₩46,067 | ₩45,316 | ₩45,410 | -1.20% | 1.2만 |
|---|
| 2026.01.08 | ₩44,257 | ₩46,939 | ₩44,257 | ₩45,598 | +3.03% | 1.7만 |
|---|
| 2026.01.07 | ₩43,921 | ₩44,216 | ₩43,264 | ₩43,774 | -0.34% | 9.5천 |
|---|
| 2026.01.06 | ₩44,123 | ₩44,337 | ₩43,439 | ₩44,015 | -0.24% | 1.6만 |
|---|
| 2026.01.05 | ₩44,927 | ₩45,209 | ₩44,136 | ₩44,270 | -1.46% | 1.7만 |
|---|
| 2026.01.02 | ₩44,418 | ₩45,531 | ₩43,546 | ₩44,270 | -0.33% | 2.9만 |
|---|
| 2025.12.31 | ₩44,793 | ₩45,195 | ₩44,793 | ₩44,967 | +0.39% | 6.7천 |
|---|
| 2025.12.30 | ₩45,061 | ₩45,356 | ₩44,806 | ₩45,075 | +0.03% | 8.4천 |
|---|
| 2025.12.29 | ₩45,330 | ₩45,584 | ₩44,927 | ₩45,155 | -0.38% | 8.4천 |
|---|
| 2025.12.26 | ₩45,598 | ₩45,598 | ₩44,780 | ₩45,423 | -0.38% | 8.6천 |
|---|
| 2025.12.24 | ₩45,531 | ₩45,759 | ₩44,793 | ₩45,155 | -0.82% | 4.9천 |
|---|
| 2025.12.23 | ₩45,450 | ₩46,282 | ₩45,021 | ₩45,303 | -0.32% | 2.3만 |
|---|
| 2025.12.22 | ₩46,201 | ₩46,939 | ₩45,410 | ₩45,625 | -1.25% | 1.6만 |
|---|
| 2025.12.19 | ₩46,671 | ₩46,805 | ₩45,571 | ₩46,282 | -0.83% | 5.2만 |
|---|
| 2025.12.18 | ₩45,504 | ₩46,791 | ₩45,477 | ₩46,751 | +2.74% | 1.2만 |
|---|
| 2025.12.17 | ₩45,142 | ₩45,692 | ₩44,739 | ₩45,410 | +0.59% | 1.1만 |
|---|
| 2025.12.16 | ₩45,021 | ₩45,571 | ₩45,021 | ₩45,209 | +0.42% | 1.1만 |
|---|
| 2025.12.15 | ₩45,088 | ₩45,920 | ₩44,632 | ₩44,820 | -0.59% | 1.6만 |
|---|
| 2025.12.12 | ₩43,814 | ₩45,490 | ₩43,345 | ₩44,994 | +2.69% | 1.7만 |
|---|
| 2025.12.11 | ₩42,956 | ₩43,962 | ₩42,473 | ₩43,814 | +2.00% | 1.5만 |
|---|
| 2025.12.10 | ₩41,963 | ₩43,801 | ₩41,950 | ₩42,728 | +1.82% | 2.9만 |
|---|
| 2025.12.09 | ₩40,971 | ₩41,709 | ₩40,971 | ₩41,387 | +1.01% | 6.2천 |
|---|
| 2025.12.08 | ₩40,260 | ₩41,548 | ₩40,260 | ₩40,971 | +1.77% | 1.7만 |
|---|
| 2025.12.05 | ₩40,850 | ₩41,132 | ₩39,952 | ₩39,952 | -2.20% | 3.4천 |
|---|
| 2025.12.04 | ₩41,199 | ₩41,199 | ₩40,542 | ₩40,542 | -1.60% | 8.8천 |
|---|
| 2025.12.03 | ₩39,911 | ₩40,971 | ₩39,911 | ₩40,958 | +2.62% | 1.4만 |
|---|
| 2025.12.02 | ₩39,831 | ₩39,831 | ₩39,254 | ₩39,254 | -1.45% | 4.7천 |
|---|
| 2025.12.01 | ₩39,670 | ₩41,360 | ₩39,402 | ₩39,576 | -0.24% | 9천 |
|---|
| 2025.11.28 | ₩39,643 | ₩39,750 | ₩39,254 | ₩39,603 | -0.10% | 6.2천 |
|---|
| 2025.11.26 | ₩39,227 | ₩39,576 | ₩39,227 | ₩39,402 | +0.44% | 8.2천 |
|---|
| 2025.11.25 | ₩38,664 | ₩40,005 | ₩38,624 | ₩39,590 | +2.39% | 1.8만 |
|---|
| 2025.11.24 | ₩39,348 | ₩40,421 | ₩38,289 | ₩38,999 | -0.89% | 1.9만 |
|---|
| 2025.11.21 | ₩38,691 | ₩41,373 | ₩38,691 | ₩40,703 | +5.20% | 2.8만 |
|---|
| 2025.11.20 | ₩38,691 | ₩39,844 | ₩38,691 | ₩38,771 | +0.21% | 9.8천 |
|---|
| 2025.11.19 | ₩39,254 | ₩39,254 | ₩38,222 | ₩38,678 | -1.47% | 8.4천 |
|---|
| 2025.11.18 | ₩39,308 | ₩39,308 | ₩38,450 | ₩38,463 | -2.15% | 6.9천 |
|---|
| 2025.11.17 | ₩39,750 | ₩39,898 | ₩38,020 | ₩38,436 | -3.31% | 2.1만 |
|---|
| 2025.11.14 | ₩39,295 | ₩40,206 | ₩39,295 | ₩40,193 | +2.29% | 1.3만 |
|---|
| 2025.11.13 | ₩40,354 | ₩40,703 | ₩39,402 | ₩40,300 | -0.13% | 2.2만 |
|---|
| 2025.11.12 | ₩40,099 | ₩40,367 | ₩40,099 | ₩40,180 | +0.20% | 5.3천 |
|---|
| 2025.11.11 | ₩39,952 | ₩40,287 | ₩39,952 | ₩40,233 | +0.70% | 2.9천 |
|---|
| 2025.11.10 | ₩40,233 | ₩40,367 | ₩40,166 | ₩40,166 | -0.17% | 5.1천 |
|---|
| 2025.11.07 | ₩39,844 | ₩40,354 | ₩39,429 | ₩39,965 | +0.30% | 1.2만 |
|---|
| 2025.11.06 | ₩39,697 | ₩40,233 | ₩39,388 | ₩39,750 | +0.14% | 8.4천 |
|---|
| 2025.11.05 | ₩39,402 | ₩39,911 | ₩39,254 | ₩39,710 | +0.78% | 6.8천 |
|---|
| 2025.11.04 | ₩38,812 | ₩39,818 | ₩38,798 | ₩38,852 | +0.10% | 1.1만 |
|---|
| 2025.11.03 | ₩38,530 | ₩40,059 | ₩38,530 | ₩39,120 | +1.53% | 5.1천 |
|---|
| 2025.10.31 | ₩37,149 | ₩38,718 | ₩37,149 | ₩38,396 | +3.36% | 1.5만 |
|---|
| 2025.10.30 | ₩36,532 | ₩38,007 | ₩36,532 | ₩37,564 | +2.83% | 2.8만 |
|---|
| 2025.10.29 | ₩38,208 | ₩39,201 | ₩36,210 | ₩36,451 | -4.60% | 1.3만 |
|---|
| 2025.10.28 | ₩37,886 | ₩38,932 | ₩37,283 | ₩38,208 | +0.85% | 1.3만 |
|---|
| 2025.10.27 | ₩39,080 | ₩39,362 | ₩38,718 | ₩38,718 | -0.93% | 7.3천 |
|---|
| 2025.10.24 | ₩38,771 | ₩39,335 | ₩38,409 | ₩39,080 | +0.80% | 3.6천 |
|---|
| 2025.10.23 | ₩39,227 | ₩39,536 | ₩38,476 | ₩38,476 | -1.91% | 5.3천 |
|---|
| 2025.10.22 | ₩38,906 | ₩39,388 | ₩38,906 | ₩39,321 | +1.07% | 6.1천 |
|---|
| 2025.10.21 | ₩38,839 | ₩39,013 | ₩38,718 | ₩39,013 | +0.45% | 4.2천 |
|---|
| 2025.10.20 | ₩38,785 | ₩39,388 | ₩38,342 | ₩38,745 | -0.10% | 5.8천 |
|---|
| 2025.10.17 | ₩38,248 | ₩38,624 | ₩38,248 | ₩38,624 | +0.98% | 4.8천 |
|---|
| 2025.10.16 | ₩39,415 | ₩39,415 | ₩38,248 | ₩38,248 | -2.96% | 5.9천 |
|---|
| 2025.10.15 | ₩40,274 | ₩40,367 | ₩39,415 | ₩40,046 | -0.57% | 4.7천 |
|---|
| 2025.10.14 | ₩38,088 | ₩40,153 | ₩38,088 | ₩40,153 | +5.42% | 7.6천 |
|---|
| 2025.10.13 | ₩37,591 | ₩38,544 | ₩37,591 | ₩38,544 | +2.53% | 5.1천 |
|---|
| 2025.10.10 | ₩39,254 | ₩39,254 | ₩37,095 | ₩37,095 | -5.50% | 1.5만 |
|---|