시장 데이터를 불러오는 중
전체 종목
Northpointe Bancshares, Inc. Common Stock 과거 주가
Northpointe Bancshares, Inc. Common Stock · NPB · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Northpointe Bancshares, Inc. Common Stock · NPB · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩21,162 | ₩21,551 | ₩21,041 | ₩21,243 | +0.38% | 25.7만 |
| 2026.10.08 | ₩20,720 | ₩21,122 | ₩19,641 | ₩21,041 | +1.55% | 30만 |
| 2026.10.07 | ₩20,840 | ₩21,209 | ₩20,659 | ₩20,867 | +0.13% | 15.1만 |
| 2026.10.06 | ₩20,733 | ₩21,146 | ₩20,733 | ₩20,854 | +0.58% | 17만 |
| 2026.10.05 | ₩20,639 | ₩20,720 | ₩20,324 | ₩20,599 | -0.19% | 21.4만 |
| 2026.10.02 | ₩20,156 | ₩20,619 | ₩20,129 | ₩20,585 | +2.13% | 22.3만 |
| 2026.10.01 | ₩19,459 | ₩19,915 | ₩19,050 | ₩19,915 | +2.34% | 27.4만 |
| 2026.09.30 | ₩19,727 | ₩19,834 | ₩19,392 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,539 |
| -0.95% |
| 34.9만 |
| 2026.09.29 | ₩20,357 | ₩20,357 | ₩19,821 | ₩19,888 | -2.31% | 25.2만 |
|---|
| 2026.09.28 | ₩20,693 | ₩20,693 | ₩20,237 | ₩20,264 | -2.07% | 20.6만 |
|---|
| 2026.09.25 | ₩20,679 | ₩20,854 | ₩20,505 | ₩20,612 | -0.32% | 24.5만 |
|---|
| 2026.09.24 | ₩20,840 | ₩20,854 | ₩20,371 | ₩20,585 | -1.22% | 24.9만 |
|---|
| 2026.09.23 | ₩21,216 | ₩21,256 | ₩20,619 | ₩20,827 | -1.83% | 28.1만 |
|---|
| 2026.09.22 | ₩21,833 | ₩22,061 | ₩21,296 | ₩21,336 | -2.27% | 27.1만 |
|---|
| 2026.09.21 | ₩22,101 | ₩22,215 | ₩21,618 | ₩21,672 | -1.94% | 31.6만 |
|---|
| 2026.09.18 | ₩22,222 | ₩22,376 | ₩22,007 | ₩22,061 | -0.72% | 113.7만 |
|---|
| 2026.09.17 | ₩22,610 | ₩23,073 | ₩22,289 | ₩22,382 | -1.01% | 18.8만 |
|---|
| 2026.09.16 | ₩22,771 | ₩22,838 | ₩22,235 | ₩22,356 | -1.83% | 19.3만 |
|---|
| 2026.09.15 | ₩22,919 | ₩22,986 | ₩22,664 | ₩22,677 | -1.05% | 30.6만 |
|---|
| 2026.09.14 | ₩23,026 | ₩23,408 | ₩22,621 | ₩22,771 | -1.11% | 17만 |
|---|
| 2026.09.11 | ₩23,187 | ₩23,301 | ₩22,892 | ₩23,093 | -0.40% | 17.4만 |
|---|
| 2026.09.10 | ₩22,758 | ₩23,019 | ₩22,633 | ₩22,798 | +0.18% | 32.5만 |
|---|
| 2026.09.09 | ₩22,865 | ₩23,206 | ₩22,704 | ₩22,852 | -0.06% | 20.7만 |
|---|
| 2026.09.08 | ₩23,227 | ₩23,375 | ₩22,905 | ₩23,133 | -0.40% | 21.7만 |
|---|
| 2026.09.04 | ₩23,080 | ₩23,268 | ₩22,999 | ₩23,174 | +0.41% | 16.9만 |
|---|
| 2026.09.03 | ₩22,973 | ₩23,321 | ₩22,798 | ₩23,080 | +0.47% | 22.1만 |
|---|
| 2026.09.02 | ₩22,450 | ₩22,758 | ₩22,450 | ₩22,651 | +0.90% | 23.3만 |
|---|
| 2026.09.01 | ₩22,664 | ₩22,838 | ₩22,248 | ₩22,248 | -1.83% | 38.8만 |
|---|
| 2026.08.31 | ₩22,745 | ₩22,939 | ₩22,644 | ₩22,785 | +0.18% | 12.5만 |
|---|
| 2026.08.28 | ₩22,825 | ₩23,268 | ₩22,778 | ₩22,852 | +0.12% | 8.3만 |
|---|
| 2026.08.27 | ₩22,905 | ₩23,469 | ₩22,570 | ₩22,946 | +0.18% | 12.1만 |
|---|
| 2026.08.26 | ₩22,637 | ₩22,865 | ₩22,463 | ₩22,651 | +0.06% | 16.6만 |
|---|
| 2026.08.25 | ₩23,053 | ₩23,154 | ₩22,530 | ₩22,731 | -1.40% | 19.9만 |
|---|
| 2026.08.24 | ₩23,214 | ₩23,382 | ₩22,905 | ₩22,946 | -1.16% | 13.9만 |
|---|
| 2026.08.21 | ₩23,201 | ₩23,341 | ₩22,926 | ₩23,080 | -0.52% | 47.8만 |
|---|
| 2026.08.20 | ₩22,637 | ₩23,227 | ₩22,543 | ₩23,227 | +2.61% | 19.3만 |
|---|
| 2026.08.19 | ₩23,522 | ₩23,522 | ₩22,664 | ₩22,852 | -2.85% | 14.5만 |
|---|
| 2026.08.18 | ₩23,335 | ₩23,496 | ₩22,932 | ₩23,308 | -0.11% | 26.5만 |
|---|
| 2026.08.17 | ₩23,563 | ₩23,643 | ₩23,160 | ₩23,227 | -1.42% | 23.1만 |
|---|
| 2026.08.14 | ₩23,496 | ₩23,630 | ₩23,080 | ₩23,469 | -0.11% | 12.2만 |
|---|
| 2026.08.13 | ₩23,415 | ₩23,603 | ₩23,227 | ₩23,375 | -0.17% | 20.4만 |
|---|
| 2026.08.12 | ₩23,120 | ₩23,361 | ₩22,757 | ₩23,241 | +0.52% | 7.6만 |
|---|
| 2026.08.11 | ₩22,825 | ₩23,066 | ₩22,664 | ₩22,919 | +0.41% | 22.4만 |
|---|
| 2026.08.10 | ₩22,691 | ₩22,879 | ₩22,530 | ₩22,785 | +0.41% | 8.4만 |
|---|
| 2026.08.07 | ₩22,865 | ₩23,144 | ₩22,677 | ₩22,946 | +0.35% | 12.9만 |
|---|
| 2026.08.06 | ₩23,066 | ₩23,428 | ₩22,825 | ₩22,959 | -0.47% | 10.9만 |
|---|
| 2026.08.05 | ₩23,268 | ₩23,335 | ₩23,040 | ₩23,160 | -0.46% | 12.5만 |
|---|
| 2026.08.04 | ₩23,201 | ₩23,710 | ₩22,812 | ₩23,388 | +0.81% | 22만 |
|---|
| 2026.08.03 | ₩23,630 | ₩23,965 | ₩23,133 | ₩23,147 | -2.04% | 21.2만 |
|---|
| 2026.07.31 | ₩23,308 | ₩24,173 | ₩22,812 | ₩23,469 | +0.69% | 28.7만 |
|---|
| 2026.07.30 | ₩23,294 | ₩23,720 | ₩22,798 | ₩23,174 | -0.52% | 11.8만 |
|---|
| 2026.07.29 | ₩23,241 | ₩23,536 | ₩23,201 | ₩23,201 | -0.17% | 14.4만 |
|---|
| 2026.07.28 | ₩23,214 | ₩23,428 | ₩22,838 | ₩23,201 | -0.06% | 15.7만 |
|---|
| 2026.07.27 | ₩23,241 | ₩23,603 | ₩22,845 | ₩22,986 | -1.10% | 32.6만 |
|---|
| 2026.07.24 | ₩23,241 | ₩23,576 | ₩23,026 | ₩23,053 | -0.81% | 19.6만 |
|---|
| 2026.07.23 | ₩22,664 | ₩23,174 | ₩22,463 | ₩23,093 | +1.89% | 25.9만 |
|---|
| 2026.07.22 | ₩23,455 | ₩23,549 | ₩22,463 | ₩22,664 | -3.37% | 67.1만 |
|---|
| 2026.07.21 | ₩24,890 | ₩25,323 | ₩24,676 | ₩25,091 | +0.81% | 13.2만 |
|---|
| 2026.07.20 | ₩25,252 | ₩25,353 | ₩25,024 | ₩25,118 | -0.53% | 8.5만 |
|---|
| 2026.07.17 | ₩25,467 | ₩25,802 | ₩24,917 | ₩25,199 | -1.05% | 9.8만 |
|---|
| 2026.07.16 | ₩24,850 | ₩25,896 | ₩24,796 | ₩25,695 | +3.40% | 18만 |
|---|
| 2026.07.15 | ₩25,132 | ₩25,293 | ₩24,729 | ₩24,729 | -1.60% | 20만 |
|---|
| 2026.07.14 | ₩25,091 | ₩25,802 | ₩24,964 | ₩24,984 | -0.43% | 13.6만 |
|---|
| 2026.07.13 | ₩25,226 | ₩25,482 | ₩24,904 | ₩25,105 | -0.48% | 13.8만 |
|---|
| 2026.07.10 | ₩24,609 | ₩25,132 | ₩24,475 | ₩25,078 | +1.91% | 9.1만 |
|---|
| 2026.07.09 | ₩24,247 | ₩24,843 | ₩24,247 | ₩24,703 | +1.88% | 10.6만 |
|---|
| 2026.07.08 | ₩24,394 | ₩24,689 | ₩24,072 | ₩24,327 | -0.27% | 16.6만 |
|---|
| 2026.07.07 | ₩25,668 | ₩25,816 | ₩24,515 | ₩24,609 | -4.13% | 20.1만 |
|---|
| 2026.07.06 | ₩25,145 | ₩25,661 | ₩25,078 | ₩25,507 | +1.44% | 14.2만 |
|---|
| 2026.07.02 | ₩26,339 | ₩26,432 | ₩25,266 | ₩25,413 | -3.51% | 27.4만 |
|---|
| 2026.07.01 | ₩25,816 | ₩26,231 | ₩25,574 | ₩25,896 | +0.31% | 31만 |
|---|
| 2026.06.30 | ₩25,641 | ₩25,829 | ₩25,467 | ₩25,722 | +0.31% | 18.4만 |
|---|
| 2026.06.29 | ₩25,226 | ₩25,735 | ₩24,890 | ₩25,695 | +1.86% | 14.9만 |
|---|
| 2026.06.26 | ₩25,078 | ₩25,507 | ₩24,885 | ₩25,360 | +1.12% | 80.3만 |
|---|
| 2026.06.25 | ₩24,635 | ₩25,454 | ₩24,635 | ₩24,957 | +1.31% | 44.5만 |
|---|
| 2026.06.24 | ₩24,542 | ₩25,038 | ₩24,179 | ₩24,890 | +1.42% | 22.2만 |
|---|
| 2026.06.23 | ₩24,153 | ₩24,595 | ₩24,092 | ₩24,354 | +0.83% | 34.4만 |
|---|
| 2026.06.22 | ₩23,724 | ₩24,052 | ₩23,643 | ₩23,992 | +1.13% | 8.9만 |
|---|
| 2026.06.18 | ₩24,273 | ₩24,515 | ₩23,817 | ₩23,938 | -1.38% | 14.5만 |
|---|
| 2026.06.17 | ₩23,764 | ₩24,501 | ₩23,724 | ₩24,086 | +1.35% | 14.2만 |
|---|
| 2026.06.16 | ₩24,045 | ₩24,528 | ₩23,563 | ₩23,871 | -0.73% | 12.9만 |
|---|
| 2026.06.15 | ₩24,877 | ₩24,951 | ₩23,891 | ₩23,925 | -3.83% | 11.5만 |
|---|
| 2026.06.12 | ₩24,743 | ₩24,998 | ₩24,327 | ₩24,515 | -0.92% | 21.9만 |
|---|
| 2026.06.11 | ₩24,407 | ₩24,689 | ₩24,032 | ₩24,582 | +0.71% | 14.1만 |
|---|
| 2026.06.10 | ₩24,019 | ₩24,206 | ₩23,636 | ₩24,166 | +0.61% | 15.5만 |
|---|
| 2026.06.09 | ₩23,496 | ₩23,952 | ₩23,402 | ₩23,911 | +1.77% | 12만 |
|---|
| 2026.06.08 | ₩23,281 | ₩23,643 | ₩22,973 | ₩23,335 | +0.23% | 7.8만 |
|---|
| 2026.06.05 | ₩23,147 | ₩23,536 | ₩22,946 | ₩23,402 | +1.10% | 8.3만 |
|---|
| 2026.06.04 | ₩22,892 | ₩23,321 | ₩22,838 | ₩23,201 | +1.35% | 8.7만 |
|---|
| 2026.06.03 | ₩23,388 | ₩23,388 | ₩22,597 | ₩22,597 | -3.38% | 15만 |
|---|
| 2026.06.02 | ₩22,946 | ₩24,139 | ₩22,946 | ₩23,469 | +2.28% | 11.2만 |
|---|
| 2026.06.01 | ₩22,798 | ₩23,133 | ₩22,423 | ₩23,133 | +1.47% | 18.9만 |
|---|
| 2026.05.29 | ₩23,120 | ₩23,281 | ₩22,865 | ₩22,905 | -0.93% | 8.8만 |
|---|
| 2026.05.28 | ₩23,227 | ₩23,348 | ₩22,832 | ₩23,160 | -0.29% | 8.9만 |
|---|
| 2026.05.27 | ₩23,683 | ₩23,838 | ₩23,214 | ₩23,268 | -1.76% | 10.7만 |
|---|
| 2026.05.26 | ₩23,361 | ₩23,817 | ₩23,026 | ₩23,616 | +1.09% | 11.4만 |
|---|
| 2026.05.22 | ₩23,697 | ₩23,697 | ₩23,201 | ₩23,254 | -1.87% | 11.1만 |
|---|
| 2026.05.21 | ₩23,268 | ₩23,670 | ₩23,080 | ₩23,630 | +1.56% | 16.9만 |
|---|
| 2026.05.20 | ₩22,691 | ₩23,482 | ₩22,691 | ₩23,482 | +3.49% | 13.5만 |
|---|
| 2026.05.19 | ₩22,865 | ₩22,959 | ₩22,624 | ₩22,691 | -0.76% | 13.5만 |
|---|
| 2026.05.18 | ₩22,932 | ₩23,382 | ₩22,771 | ₩22,892 | -0.18% | 7.6만 |
|---|
| 2026.05.15 | ₩23,241 | ₩23,241 | ₩22,657 | ₩22,959 | -1.21% | 21.8만 |
|---|
| 2026.05.14 | ₩23,093 | ₩23,388 | ₩22,959 | ₩22,959 | -0.58% | 12.5만 |
|---|
| 2026.05.13 | ₩22,892 | ₩22,986 | ₩22,691 | ₩22,825 | -0.29% | 12.2만 |
|---|
| 2026.05.12 | ₩23,160 | ₩23,321 | ₩22,631 | ₩23,160 | 0.00% | 16.2만 |
|---|
| 2026.05.11 | ₩23,616 | ₩23,656 | ₩23,133 | ₩23,268 | -1.48% | 10만 |
|---|
| 2026.05.08 | ₩23,683 | ₩23,898 | ₩23,348 | ₩23,844 | +0.68% | 10.9만 |
|---|
| 2026.05.07 | ₩23,871 | ₩23,945 | ₩23,361 | ₩23,724 | -0.62% | 11.5만 |
|---|
| 2026.05.06 | ₩23,925 | ₩24,019 | ₩23,469 | ₩23,724 | -0.84% | 10.9만 |
|---|
| 2026.05.05 | ₩23,013 | ₩23,656 | ₩23,013 | ₩23,549 | +2.33% | 12.3만 |
|---|
| 2026.05.04 | ₩23,871 | ₩23,925 | ₩22,973 | ₩23,026 | -3.54% | 12.6만 |
|---|
| 2026.05.01 | ₩23,871 | ₩24,059 | ₩23,630 | ₩23,911 | +0.17% | 13.6만 |
|---|
| 2026.04.30 | ₩23,281 | ₩23,911 | ₩23,268 | ₩23,911 | +2.71% | 15.6만 |
|---|
| 2026.04.29 | ₩23,576 | ₩23,817 | ₩22,946 | ₩23,321 | -1.08% | 15.5만 |
|---|
| 2026.04.28 | ₩23,643 | ₩23,858 | ₩23,469 | ₩23,724 | +0.34% | 8.2만 |
|---|
| 2026.04.27 | ₩23,335 | ₩23,844 | ₩23,335 | ₩23,563 | +0.98% | 17.1만 |
|---|
| 2026.04.24 | ₩23,080 | ₩23,811 | ₩22,610 | ₩23,616 | +2.32% | 14.8만 |
|---|
| 2026.04.23 | ₩23,643 | ₩23,898 | ₩23,093 | ₩23,227 | -1.76% | 22.1만 |
|---|
| 2026.04.22 | ₩24,796 | ₩24,984 | ₩23,133 | ₩23,724 | -4.33% | 33.8만 |
|---|
| 2026.04.21 | ₩25,574 | ₩25,695 | ₩24,689 | ₩24,837 | -2.88% | 15.3만 |
|---|
| 2026.04.20 | ₩25,494 | ₩25,829 | ₩25,494 | ₩25,735 | +0.95% | 8.5만 |
|---|
| 2026.04.17 | ₩25,239 | ₩26,044 | ₩24,957 | ₩25,735 | +1.97% | 13.5만 |
|---|
| 2026.04.16 | ₩25,091 | ₩25,252 | ₩24,810 | ₩24,810 | -1.12% | 16.3만 |
|---|
| 2026.04.15 | ₩25,413 | ₩25,447 | ₩25,172 | ₩25,226 | -0.74% | 12.5만 |
|---|
| 2026.04.14 | ₩25,024 | ₩25,480 | ₩24,752 | ₩25,480 | +1.82% | 17.7만 |
|---|
| 2026.04.13 | ₩24,890 | ₩25,145 | ₩24,582 | ₩25,145 | +1.02% | 24.4만 |
|---|
| 2026.04.10 | ₩25,158 | ₩25,158 | ₩24,729 | ₩24,944 | -0.85% | 21.6만 |
|---|
| 2026.04.09 | ₩24,381 | ₩25,165 | ₩24,381 | ₩25,145 | +3.14% | 21.2만 |
|---|
| 2026.04.08 | ₩23,978 | ₩24,649 | ₩23,978 | ₩24,649 | +2.80% | 24.5만 |
|---|
| 2026.04.07 | ₩23,496 | ₩23,804 | ₩23,496 | ₩23,777 | +1.20% | 15만 |
|---|
| 2026.04.06 | ₩23,415 | ₩23,898 | ₩23,308 | ₩23,737 | +1.37% | 11.7만 |
|---|
| 2026.04.02 | ₩23,093 | ₩23,516 | ₩22,798 | ₩23,415 | +1.39% | 12.5만 |
|---|
| 2026.04.01 | ₩23,388 | ₩23,516 | ₩23,147 | ₩23,402 | +0.06% | 11.2만 |
|---|
| 2026.03.31 | ₩22,973 | ₩23,308 | ₩22,530 | ₩23,147 | +0.76% | 14.4만 |
|---|
| 2026.03.30 | ₩22,865 | ₩22,865 | ₩22,530 | ₩22,771 | -0.41% | 12만 |
|---|
| 2026.03.27 | ₩22,838 | ₩22,926 | ₩22,423 | ₩22,664 | -0.76% | 9.1만 |
|---|
| 2026.03.26 | ₩22,798 | ₩23,080 | ₩22,463 | ₩23,080 | +1.24% | 14.2만 |
|---|
| 2026.03.25 | ₩22,745 | ₩22,838 | ₩22,168 | ₩22,798 | +0.24% | 29만 |
|---|
| 2026.03.24 | ₩22,302 | ₩22,637 | ₩21,859 | ₩22,450 | +0.66% | 46.7만 |
|---|
| 2026.03.23 | ₩22,517 | ₩22,818 | ₩22,235 | ₩22,342 | -0.77% | 31.1만 |
|---|
| 2026.03.20 | ₩22,597 | ₩23,247 | ₩21,900 | ₩22,034 | -2.49% | 21.4만 |
|---|
| 2026.03.19 | ₩22,382 | ₩22,805 | ₩22,235 | ₩22,450 | +0.30% | 13.3만 |
|---|
| 2026.03.18 | ₩22,825 | ₩23,201 | ₩22,517 | ₩22,610 | -0.94% | 22.5만 |
|---|
| 2026.03.17 | ₩23,415 | ₩23,737 | ₩22,812 | ₩23,080 | -1.43% | 22만 |
|---|
| 2026.03.16 | ₩23,817 | ₩23,952 | ₩23,187 | ₩23,187 | -2.65% | 12.2만 |
|---|
| 2026.03.13 | ₩23,952 | ₩23,952 | ₩23,509 | ₩23,522 | -1.79% | 16.4만 |
|---|
| 2026.03.12 | ₩23,442 | ₩23,965 | ₩23,442 | ₩23,898 | +1.95% | 15.8만 |
|---|
| 2026.03.11 | ₩24,166 | ₩24,421 | ₩23,804 | ₩24,019 | -0.61% | 18.9만 |
|---|
| 2026.03.10 | ₩23,656 | ₩24,743 | ₩23,536 | ₩24,528 | +3.68% | 19.3만 |
|---|
| 2026.03.09 | ₩24,139 | ₩24,186 | ₩23,361 | ₩23,925 | -0.89% | 29.2만 |
|---|
| 2026.03.06 | ₩24,072 | ₩24,441 | ₩23,496 | ₩24,340 | +1.11% | 21.8만 |
|---|
| 2026.03.05 | ₩24,622 | ₩24,837 | ₩24,354 | ₩24,689 | +0.27% | 26만 |
|---|
| 2026.03.04 | ₩24,756 | ₩25,145 | ₩24,562 | ₩24,743 | -0.05% | 30.7만 |
|---|
| 2026.03.03 | ₩23,898 | ₩24,662 | ₩23,496 | ₩24,635 | +3.09% | 26.5만 |
|---|
| 2026.03.02 | ₩23,737 | ₩24,676 | ₩23,670 | ₩24,394 | +2.77% | 30.6만 |
|---|
| 2026.02.27 | ₩24,542 | ₩24,610 | ₩23,804 | ₩24,220 | -1.31% | 17.4만 |
|---|
| 2026.02.26 | ₩24,407 | ₩24,804 | ₩24,407 | ₩24,756 | +1.43% | 17만 |
|---|
| 2026.02.25 | ₩23,643 | ₩24,354 | ₩23,489 | ₩24,300 | +2.78% | 13만 |
|---|
| 2026.02.24 | ₩23,536 | ₩23,643 | ₩22,959 | ₩23,375 | -0.68% | 14.2만 |
|---|
| 2026.02.23 | ₩24,179 | ₩24,200 | ₩23,268 | ₩23,415 | -3.16% | 17.4만 |
|---|
| 2026.02.20 | ₩23,764 | ₩24,220 | ₩23,717 | ₩24,099 | +1.41% | 20.8만 |
|---|
| 2026.02.19 | ₩23,817 | ₩24,112 | ₩23,603 | ₩23,791 | -0.11% | 26.2만 |
|---|
| 2026.02.18 | ₩24,166 | ₩24,394 | ₩23,757 | ₩23,871 | -1.22% | 22.6만 |
|---|
| 2026.02.17 | ₩24,260 | ₩24,810 | ₩23,777 | ₩24,407 | +0.61% | 43.3만 |
|---|
| 2026.02.13 | ₩23,187 | ₩23,978 | ₩22,959 | ₩23,589 | +1.74% | 31.3만 |
|---|
| 2026.02.12 | ₩23,013 | ₩23,281 | ₩22,416 | ₩23,281 | +1.17% | 24.7만 |
|---|
| 2026.02.11 | ₩23,348 | ₩23,415 | ₩22,664 | ₩22,731 | -2.64% | 17.3만 |
|---|
| 2026.02.10 | ₩22,570 | ₩23,375 | ₩22,490 | ₩23,201 | +2.79% | 20.4만 |
|---|
| 2026.02.09 | ₩23,080 | ₩23,214 | ₩22,530 | ₩22,637 | -1.92% | 12.9만 |
|---|
| 2026.02.06 | ₩23,080 | ₩23,395 | ₩22,932 | ₩23,107 | +0.12% | 30.1만 |
|---|
| 2026.02.05 | ₩23,066 | ₩23,455 | ₩22,704 | ₩22,892 | -0.76% | 17.5만 |
|---|
| 2026.02.04 | ₩23,683 | ₩23,844 | ₩23,241 | ₩23,335 | -1.47% | 17.8만 |
|---|
| 2026.02.03 | ₩23,911 | ₩24,139 | ₩23,120 | ₩23,455 | -1.91% | 35만 |
|---|
| 2026.02.02 | ₩23,120 | ₩24,139 | ₩23,113 | ₩23,831 | +3.07% | 43만 |
|---|
| 2026.01.30 | ₩23,066 | ₩23,402 | ₩22,812 | ₩23,120 | +0.23% | 29만 |
|---|
| 2026.01.29 | ₩23,321 | ₩23,757 | ₩23,026 | ₩23,496 | +0.75% | 39만 |
|---|
| 2026.01.28 | ₩23,938 | ₩24,414 | ₩23,201 | ₩23,321 | -2.58% | 18만 |
|---|
| 2026.01.27 | ₩24,005 | ₩24,340 | ₩23,905 | ₩24,005 | 0.00% | 27만 |
|---|
| 2026.01.26 | ₩24,287 | ₩24,535 | ₩23,643 | ₩23,992 | -1.21% | 24.9만 |
|---|
| 2026.01.23 | ₩25,346 | ₩25,346 | ₩24,300 | ₩24,300 | -4.13% | 40.7만 |
|---|
| 2026.01.22 | ₩25,306 | ₩26,119 | ₩24,930 | ₩25,333 | +0.11% | 60.8만 |
|---|
| 2026.01.21 | ₩23,589 | ₩25,232 | ₩23,201 | ₩24,434 | +3.58% | 81.8만 |
|---|
| 2026.01.20 | ₩24,904 | ₩25,051 | ₩24,126 | ₩24,220 | -2.75% | 70.9만 |
|---|
| 2026.01.16 | ₩25,038 | ₩25,775 | ₩24,850 | ₩25,199 | +0.64% | 89.9만 |
|---|
| 2026.01.15 | ₩24,032 | ₩25,212 | ₩24,032 | ₩25,038 | +4.19% | 26.9만 |
|---|
| 2026.01.14 | ₩23,952 | ₩24,186 | ₩23,750 | ₩24,059 | +0.45% | 39.5만 |
|---|
| 2026.01.13 | ₩23,764 | ₩24,045 | ₩23,603 | ₩23,898 | +0.56% | 16.6만 |
|---|
| 2026.01.12 | ₩23,053 | ₩24,488 | ₩22,865 | ₩23,777 | +3.14% | 74만 |
|---|
| 2026.01.09 | ₩23,335 | ₩23,616 | ₩22,932 | ₩23,201 | -0.57% | 326.8만 |
|---|
| 2026.01.08 | ₩22,798 | ₩23,512 | ₩22,798 | ₩23,335 | +2.35% | 22.7만 |
|---|
| 2026.01.07 | ₩22,879 | ₩22,999 | ₩22,311 | ₩22,986 | +0.47% | 17.2만 |
|---|
| 2026.01.06 | ₩22,852 | ₩23,040 | ₩22,758 | ₩22,879 | +0.12% | 8.9만 |
|---|
| 2026.01.05 | ₩22,275 | ₩23,288 | ₩22,275 | ₩23,013 | +3.31% | 33.2만 |
|---|
| 2026.01.02 | ₩22,476 | ₩22,476 | ₩22,114 | ₩22,356 | -0.54% | 15.8만 |
|---|
| 2025.12.31 | ₩22,637 | ₩22,805 | ₩22,396 | ₩22,503 | -0.59% | 13.7만 |
|---|
| 2025.12.30 | ₩22,704 | ₩22,926 | ₩22,543 | ₩22,704 | 0.00% | 14.3만 |
|---|
| 2025.12.29 | ₩22,892 | ₩23,066 | ₩22,570 | ₩22,785 | -0.47% | 17.2만 |
|---|
| 2025.12.26 | ₩24,407 | ₩24,501 | ₩22,986 | ₩23,053 | -5.55% | 11.1만 |
|---|
| 2025.12.24 | ₩23,630 | ₩23,683 | ₩22,530 | ₩23,469 | -0.68% | 12만 |
|---|
| 2025.12.23 | ₩23,482 | ₩23,978 | ₩23,227 | ₩23,683 | +0.86% | 29.6만 |
|---|
| 2025.12.22 | ₩22,973 | ₩23,858 | ₩22,973 | ₩23,683 | +3.09% | 34.6만 |
|---|
| 2025.12.19 | ₩23,643 | ₩23,938 | ₩22,798 | ₩22,798 | -3.57% | 156.2만 |
|---|
| 2025.12.18 | ₩23,402 | ₩24,179 | ₩23,355 | ₩23,697 | +1.26% | 60.2만 |
|---|
| 2025.12.17 | ₩23,254 | ₩23,402 | ₩22,785 | ₩23,201 | -0.23% | 28만 |
|---|
| 2025.12.16 | ₩23,335 | ₩23,670 | ₩23,107 | ₩23,147 | -0.80% | 47만 |
|---|
| 2025.12.15 | ₩23,549 | ₩23,630 | ₩23,147 | ₩23,496 | -0.23% | 45.3만 |
|---|
| 2025.12.12 | ₩23,455 | ₩23,563 | ₩23,160 | ₩23,388 | -0.29% | 37.7만 |
|---|
| 2025.12.11 | ₩23,616 | ₩24,340 | ₩23,402 | ₩23,455 | -0.68% | 30.8만 |
|---|
| 2025.12.10 | ₩23,522 | ₩23,871 | ₩23,415 | ₩23,576 | +0.23% | 51만 |
|---|
| 2025.12.09 | ₩23,589 | ₩23,965 | ₩23,449 | ₩23,670 | +0.34% | 24.2만 |
|---|
| 2025.12.08 | ₩23,656 | ₩23,737 | ₩23,214 | ₩23,522 | -0.57% | 14만 |
|---|
| 2025.12.05 | ₩23,442 | ₩23,817 | ₩23,442 | ₩23,536 | +0.40% | 27.3만 |
|---|
| 2025.12.04 | ₩23,791 | ₩23,965 | ₩23,522 | ₩23,589 | -0.85% | 19.7만 |
|---|
| 2025.12.03 | ₩23,750 | ₩23,992 | ₩23,536 | ₩23,791 | +0.17% | 29만 |
|---|
| 2025.12.02 | ₩23,817 | ₩24,314 | ₩23,536 | ₩23,710 | -0.45% | 14.1만 |
|---|
| 2025.12.01 | ₩23,053 | ₩24,005 | ₩23,053 | ₩23,576 | +2.27% | 18.8만 |
|---|
| 2025.11.28 | ₩23,321 | ₩23,603 | ₩22,610 | ₩23,388 | +0.29% | 7.4만 |
|---|
| 2025.11.26 | ₩23,026 | ₩23,415 | ₩23,026 | ₩23,321 | +1.28% | 6.8만 |
|---|
| 2025.11.25 | ₩22,409 | ₩23,268 | ₩21,484 | ₩23,214 | +3.59% | 15.3만 |
|---|
| 2025.11.24 | ₩22,154 | ₩22,731 | ₩20,800 | ₩22,382 | +1.03% | 13.1만 |
|---|
| 2025.11.21 | ₩21,310 | ₩22,128 | ₩21,229 | ₩21,967 | +3.08% | 15.6만 |
|---|
| 2025.11.20 | ₩21,497 | ₩21,766 | ₩21,216 | ₩21,229 | -1.25% | 7.5만 |
|---|
| 2025.11.19 | ₩21,377 | ₩21,712 | ₩21,001 | ₩21,310 | -0.31% | 9.3만 |
|---|
| 2025.11.18 | ₩22,101 | ₩22,114 | ₩21,283 | ₩21,377 | -3.28% | 9.2만 |
|---|
| 2025.11.17 | ₩22,396 | ₩22,919 | ₩21,994 | ₩22,047 | -1.56% | 21.5만 |
|---|
| 2025.11.14 | ₩22,020 | ₩22,597 | ₩21,926 | ₩22,570 | +2.50% | 26.9만 |
|---|
| 2025.11.13 | ₩22,074 | ₩22,262 | ₩21,973 | ₩22,128 | +0.24% | 13.5만 |
|---|
| 2025.11.12 | ₩21,886 | ₩22,570 | ₩21,833 | ₩22,382 | +2.27% | 24.8만 |
|---|
| 2025.11.11 | ₩21,658 | ₩21,873 | ₩21,457 | ₩21,859 | +0.93% | 13만 |
|---|
| 2025.11.10 | ₩21,511 | ₩21,833 | ₩21,135 | ₩21,685 | +0.81% | 16.2만 |
|---|
| 2025.11.07 | ₩21,162 | ₩21,283 | ₩20,720 | ₩21,256 | +0.44% | 7.3만 |
|---|
| 2025.11.06 | ₩21,417 | ₩21,417 | ₩21,041 | ₩21,162 | -1.19% | 6.8만 |
|---|
| 2025.11.05 | ₩21,108 | ₩21,497 | ₩21,068 | ₩21,390 | +1.33% | 16.2만 |
|---|
| 2025.11.04 | ₩21,055 | ₩21,276 | ₩20,679 | ₩21,175 | +0.57% | 16.8만 |
|---|
| 2025.11.03 | ₩21,323 | ₩21,363 | ₩20,934 | ₩21,243 | -0.38% | 13만 |
|---|
| 2025.10.31 | ₩21,256 | ₩21,497 | ₩21,095 | ₩21,256 | 0.00% | 8.9만 |
|---|
| 2025.10.30 | ₩21,363 | ₩21,680 | ₩21,350 | ₩21,457 | +0.44% | 7.3만 |
|---|
| 2025.10.29 | ₩22,154 | ₩22,262 | ₩21,055 | ₩21,256 | -4.06% | 17.1만 |
|---|
| 2025.10.28 | ₩22,114 | ₩22,262 | ₩21,994 | ₩22,168 | +0.24% | 6.6만 |
|---|
| 2025.10.27 | ₩22,543 | ₩22,543 | ₩22,101 | ₩22,195 | -1.55% | 9.2만 |
|---|
| 2025.10.24 | ₩22,302 | ₩22,463 | ₩22,154 | ₩22,450 | +0.66% | 10.7만 |
|---|
| 2025.10.23 | ₩22,275 | ₩22,275 | ₩21,631 | ₩22,141 | -0.60% | 10만 |
|---|
| 2025.10.22 | ₩23,576 | ₩23,576 | ₩22,047 | ₩22,329 | -5.29% | 9.6만 |
|---|
| 2025.10.21 | ₩22,798 | ₩23,040 | ₩22,557 | ₩22,597 | -0.88% | 14.4만 |
|---|
| 2025.10.20 | ₩22,517 | ₩22,724 | ₩22,248 | ₩22,610 | +0.42% | 21.1만 |
|---|
| 2025.10.17 | ₩22,543 | ₩23,636 | ₩21,960 | ₩22,396 | -0.65% | 16.5만 |
|---|
| 2025.10.16 | ₩23,187 | ₩23,201 | ₩22,195 | ₩22,450 | -3.18% | 8.2만 |
|---|
| 2025.10.15 | ₩23,576 | ₩23,697 | ₩23,107 | ₩23,348 | -0.97% | 7.3만 |
|---|
| 2025.10.14 | ₩22,798 | ₩23,871 | ₩21,859 | ₩23,589 | +3.47% | 16.3만 |
|---|
| 2025.10.13 | ₩22,584 | ₩22,838 | ₩22,262 | ₩22,825 | +1.07% | 10만 |
|---|
| 2025.10.10 | ₩23,348 | ₩23,469 | ₩22,235 | ₩22,329 | -4.37% | 11.5만 |
|---|