시장 데이터를 불러오는 중
전체 종목
Northrim BanCorp Inc - Common Stock 과거 주가
Northrim BanCorp Inc - Common Stock · NRIM · NASDAQ
주요 사업 분야는 저축·대출 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Northrim BanCorp Inc - Common Stock · NRIM · NASDAQ
주요 사업 분야는 저축·대출 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,937 | ₩32,990 | ₩32,481 | ₩32,521 | -1.26% | 8.5만 |
| 2026.10.08 | ₩32,507 | ₩33,245 | ₩32,481 | ₩33,071 | +1.73% | 16.7만 |
| 2026.10.07 | ₩32,762 | ₩32,937 | ₩32,467 | ₩32,601 | -0.49% | 13.6만 |
| 2026.10.06 | ₩33,326 | ₩33,634 | ₩32,977 | ₩33,071 | -0.76% | 8.5만 |
| 2026.10.05 | ₩33,420 | ₩33,728 | ₩33,044 | ₩33,098 | -0.96% | 11.1만 |
| 2026.10.02 | ₩33,326 | ₩33,661 | ₩32,883 | ₩33,219 | -0.32% | 15.9만 |
| 2026.10.01 | ₩32,507 | ₩32,950 | ₩31,877 | ₩32,923 | +1.28% | 10.7만 |
| 2026.09.30 | ₩32,575 | ₩32,789 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,507 |
| -0.21% |
| 13.4만 |
| 2026.09.29 | ₩32,923 | ₩33,044 | ₩32,279 | ₩32,575 | -1.06% | 11.9만 |
|---|
| 2026.09.28 | ₩33,514 | ₩33,514 | ₩32,829 | ₩32,897 | -1.84% | 10.1만 |
|---|
| 2026.09.25 | ₩33,098 | ₩33,728 | ₩33,017 | ₩33,514 | +1.26% | 18만 |
|---|
| 2026.09.24 | ₩33,084 | ₩33,232 | ₩32,575 | ₩33,031 | -0.16% | 33.5만 |
|---|
| 2026.09.23 | ₩33,554 | ₩33,769 | ₩32,897 | ₩32,910 | -1.92% | 10.4만 |
|---|
| 2026.09.22 | ₩34,171 | ₩34,171 | ₩33,433 | ₩33,675 | -1.45% | 15만 |
|---|
| 2026.09.21 | ₩34,117 | ₩34,439 | ₩33,836 | ₩33,836 | -0.83% | 11.9만 |
|---|
| 2026.09.18 | ₩33,916 | ₩34,319 | ₩33,648 | ₩34,131 | +0.63% | 26.8만 |
|---|
| 2026.09.17 | ₩34,627 | ₩34,842 | ₩34,131 | ₩34,184 | -1.28% | 8.6만 |
|---|
| 2026.09.16 | ₩34,788 | ₩34,922 | ₩33,460 | ₩34,292 | -1.43% | 19만 |
|---|
| 2026.09.15 | ₩35,030 | ₩35,150 | ₩34,547 | ₩34,882 | -0.42% | 22.8만 |
|---|
| 2026.09.14 | ₩35,070 | ₩35,540 | ₩34,949 | ₩35,016 | -0.15% | 20.3만 |
|---|
| 2026.09.11 | ₩35,298 | ₩35,298 | ₩34,735 | ₩35,097 | -0.57% | 10만 |
|---|
| 2026.09.10 | ₩34,614 | ₩34,949 | ₩34,265 | ₩34,949 | +0.97% | 15.7만 |
|---|
| 2026.09.09 | ₩34,896 | ₩35,513 | ₩34,614 | ₩34,936 | +0.12% | 11.3만 |
|---|
| 2026.09.08 | ₩35,486 | ₩35,513 | ₩34,882 | ₩34,922 | -1.59% | 18.9만 |
|---|
| 2026.09.04 | ₩34,708 | ₩35,486 | ₩34,547 | ₩35,486 | +2.24% | 12.8만 |
|---|
| 2026.09.03 | ₩34,882 | ₩35,392 | ₩34,735 | ₩34,842 | -0.12% | 9.7만 |
|---|
| 2026.09.02 | ₩34,117 | ₩34,882 | ₩33,970 | ₩34,600 | +1.42% | 16.6만 |
|---|
| 2026.09.01 | ₩34,104 | ₩34,493 | ₩33,715 | ₩34,050 | -0.16% | 10.4만 |
|---|
| 2026.08.31 | ₩34,547 | ₩34,721 | ₩33,916 | ₩34,305 | -0.70% | 12.8만 |
|---|
| 2026.08.28 | ₩34,654 | ₩35,392 | ₩34,386 | ₩34,413 | -0.70% | 12.4만 |
|---|
| 2026.08.27 | ₩34,359 | ₩34,627 | ₩33,876 | ₩34,614 | +0.74% | 7.7만 |
|---|
| 2026.08.26 | ₩34,359 | ₩34,641 | ₩34,037 | ₩34,386 | +0.08% | 6.5만 |
|---|
| 2026.08.25 | ₩34,600 | ₩35,285 | ₩34,050 | ₩34,278 | -0.93% | 8.1만 |
|---|
| 2026.08.24 | ₩34,708 | ₩35,057 | ₩34,480 | ₩34,574 | -0.39% | 9.9만 |
|---|
| 2026.08.21 | ₩34,748 | ₩34,882 | ₩34,010 | ₩34,614 | -0.39% | 18.7만 |
|---|
| 2026.08.20 | ₩34,359 | ₩34,627 | ₩33,634 | ₩34,533 | +0.51% | 8.3만 |
|---|
| 2026.08.19 | ₩36,183 | ₩36,183 | ₩34,480 | ₩34,533 | -4.56% | 11.3만 |
|---|
| 2026.08.18 | ₩36,210 | ₩36,224 | ₩35,593 | ₩35,915 | -0.82% | 10.5만 |
|---|
| 2026.08.17 | ₩36,613 | ₩36,760 | ₩36,036 | ₩36,076 | -1.47% | 9.4만 |
|---|
| 2026.08.14 | ₩36,398 | ₩36,707 | ₩36,318 | ₩36,559 | +0.44% | 15.1만 |
|---|
| 2026.08.13 | ₩36,412 | ₩36,586 | ₩36,090 | ₩36,251 | -0.44% | 10만 |
|---|
| 2026.08.12 | ₩36,036 | ₩36,358 | ₩35,955 | ₩36,130 | +0.26% | 8.6만 |
|---|
| 2026.08.11 | ₩35,432 | ₩36,009 | ₩35,432 | ₩35,902 | +1.33% | 10.1만 |
|---|
| 2026.08.10 | ₩35,150 | ₩35,607 | ₩34,896 | ₩35,446 | +0.84% | 8.9만 |
|---|
| 2026.08.07 | ₩35,727 | ₩35,727 | ₩35,016 | ₩35,379 | -0.98% | 15.6만 |
|---|
| 2026.08.06 | ₩36,532 | ₩36,546 | ₩35,553 | ₩35,633 | -2.46% | 16.1만 |
|---|
| 2026.08.05 | ₩36,680 | ₩37,364 | ₩36,076 | ₩36,210 | -1.28% | 11만 |
|---|
| 2026.08.04 | ₩36,559 | ₩36,988 | ₩36,237 | ₩36,331 | -0.62% | 22.2만 |
|---|
| 2026.08.03 | ₩36,130 | ₩36,841 | ₩36,130 | ₩36,559 | +1.19% | 21.4만 |
|---|
| 2026.07.31 | ₩35,285 | ₩35,821 | ₩35,231 | ₩35,566 | +0.80% | 17.7만 |
|---|
| 2026.07.30 | ₩35,821 | ₩36,049 | ₩35,285 | ₩35,325 | -1.39% | 18만 |
|---|
| 2026.07.29 | ₩36,090 | ₩36,251 | ₩35,647 | ₩35,754 | -0.93% | 16.3만 |
|---|
| 2026.07.28 | ₩36,224 | ₩36,640 | ₩36,036 | ₩36,183 | -0.11% | 18.3만 |
|---|
| 2026.07.27 | ₩36,532 | ₩36,814 | ₩35,647 | ₩35,875 | -1.80% | 15.7만 |
|---|
| 2026.07.24 | ₩36,599 | ₩37,217 | ₩36,197 | ₩36,344 | -0.70% | 20.1만 |
|---|
| 2026.07.23 | ₩36,371 | ₩37,109 | ₩35,446 | ₩36,425 | +0.15% | 32.3만 |
|---|
| 2026.07.22 | ₩37,525 | ₩37,606 | ₩36,224 | ₩36,962 | -1.50% | 14.7만 |
|---|
| 2026.07.21 | ₩37,217 | ₩37,592 | ₩36,854 | ₩37,431 | +0.58% | 12.7만 |
|---|
| 2026.07.20 | ₩37,458 | ₩37,726 | ₩36,747 | ₩37,418 | -0.11% | 12.9만 |
|---|
| 2026.07.17 | ₩37,874 | ₩38,156 | ₩37,029 | ₩37,351 | -1.38% | 16.5만 |
|---|
| 2026.07.16 | ₩37,029 | ₩38,585 | ₩37,029 | ₩38,209 | +3.19% | 17.3만 |
|---|
| 2026.07.15 | ₩36,532 | ₩37,418 | ₩36,398 | ₩36,962 | +1.18% | 11.7만 |
|---|
| 2026.07.14 | ₩36,854 | ₩37,029 | ₩35,379 | ₩36,438 | -1.13% | 13.3만 |
|---|
| 2026.07.13 | ₩36,640 | ₩37,109 | ₩36,237 | ₩36,868 | +0.62% | 13.3만 |
|---|
| 2026.07.10 | ₩36,264 | ₩36,787 | ₩35,580 | ₩36,519 | +0.70% | 12.4만 |
|---|
| 2026.07.09 | ₩35,392 | ₩36,546 | ₩35,379 | ₩36,398 | +2.84% | 18.9만 |
|---|
| 2026.07.08 | ₩36,090 | ₩36,358 | ₩35,030 | ₩35,392 | -1.93% | 16.2만 |
|---|
| 2026.07.07 | ₩36,827 | ₩37,109 | ₩34,493 | ₩36,371 | -1.24% | 16.9만 |
|---|
| 2026.07.06 | ₩36,371 | ₩36,988 | ₩36,009 | ₩36,586 | +0.59% | 14.2만 |
|---|
| 2026.07.02 | ₩37,378 | ₩37,673 | ₩36,371 | ₩36,385 | -2.66% | 13.1만 |
|---|
| 2026.07.01 | ₩36,827 | ₩37,498 | ₩36,465 | ₩37,190 | +0.98% | 15.8만 |
|---|
| 2026.06.30 | ₩37,190 | ₩37,713 | ₩36,895 | ₩37,217 | +0.07% | 20.6만 |
|---|
| 2026.06.29 | ₩37,149 | ₩37,592 | ₩36,680 | ₩37,404 | +0.69% | 17.6만 |
|---|
| 2026.06.26 | ₩36,707 | ₩37,954 | ₩36,505 | ₩37,512 | +2.19% | 84.3만 |
|---|
| 2026.06.25 | ₩35,553 | ₩36,559 | ₩35,553 | ₩36,559 | +2.83% | 19.1만 |
|---|
| 2026.06.24 | ₩34,963 | ₩35,996 | ₩34,493 | ₩35,794 | +2.38% | 18.9만 |
|---|
| 2026.06.23 | ₩33,903 | ₩35,070 | ₩33,903 | ₩35,003 | +3.24% | 18.1만 |
|---|
| 2026.06.22 | ₩33,795 | ₩34,305 | ₩33,380 | ₩33,889 | +0.28% | 16.5만 |
|---|
| 2026.06.18 | ₩34,050 | ₩34,600 | ₩33,178 | ₩33,822 | -0.67% | 65.8만 |
|---|
| 2026.06.17 | ₩34,131 | ₩34,466 | ₩33,098 | ₩33,541 | -1.73% | 22.6만 |
|---|
| 2026.06.16 | ₩33,889 | ₩34,386 | ₩33,380 | ₩33,903 | +0.04% | 10.8만 |
|---|
| 2026.06.15 | ₩34,882 | ₩34,909 | ₩33,581 | ₩33,688 | -3.42% | 13.6만 |
|---|
| 2026.06.12 | ₩34,292 | ₩34,775 | ₩34,171 | ₩34,614 | +0.94% | 13.2만 |
|---|
| 2026.06.11 | ₩34,091 | ₩34,319 | ₩33,594 | ₩34,238 | +0.43% | 10.7만 |
|---|
| 2026.06.10 | ₩34,050 | ₩34,681 | ₩33,809 | ₩34,091 | +0.12% | 11.8만 |
|---|
| 2026.06.09 | ₩33,500 | ₩34,681 | ₩32,883 | ₩33,836 | +1.00% | 8.9만 |
|---|
| 2026.06.08 | ₩33,366 | ₩33,956 | ₩33,232 | ₩33,286 | -0.24% | 7만 |
|---|
| 2026.06.05 | ₩33,259 | ₩33,742 | ₩33,151 | ₩33,272 | +0.04% | 9.3만 |
|---|
| 2026.06.04 | ₩32,320 | ₩33,366 | ₩32,172 | ₩33,286 | +2.99% | 9.9만 |
|---|
| 2026.06.03 | ₩32,440 | ₩32,601 | ₩31,729 | ₩31,837 | -1.86% | 14.3만 |
|---|
| 2026.06.02 | ₩32,253 | ₩32,655 | ₩31,716 | ₩32,615 | +1.12% | 12.3만 |
|---|
| 2026.06.01 | ₩32,897 | ₩33,017 | ₩31,729 | ₩32,253 | -1.96% | 10.1만 |
|---|
| 2026.05.29 | ₩33,071 | ₩33,541 | ₩33,071 | ₩33,151 | +0.24% | 9.7만 |
|---|
| 2026.05.28 | ₩32,923 | ₩33,675 | ₩32,481 | ₩33,192 | +0.81% | 9.2만 |
|---|
| 2026.05.27 | ₩33,715 | ₩33,916 | ₩32,964 | ₩33,071 | -1.91% | 12.8만 |
|---|
| 2026.05.26 | ₩33,232 | ₩33,930 | ₩32,803 | ₩33,567 | +1.01% | 13.8만 |
|---|
| 2026.05.22 | ₩32,829 | ₩33,541 | ₩32,749 | ₩33,058 | +0.69% | 11.4만 |
|---|
| 2026.05.21 | ₩32,736 | ₩33,084 | ₩32,387 | ₩32,856 | +0.37% | 10.8만 |
|---|
| 2026.05.20 | ₩31,944 | ₩32,937 | ₩31,770 | ₩32,870 | +2.90% | 13.8만 |
|---|
| 2026.05.19 | ₩32,024 | ₩32,306 | ₩31,756 | ₩31,944 | -0.25% | 9.8만 |
|---|
| 2026.05.18 | ₩31,528 | ₩32,253 | ₩31,246 | ₩32,118 | +1.87% | 11.3만 |
|---|
| 2026.05.15 | ₩31,448 | ₩31,702 | ₩30,871 | ₩31,434 | -0.04% | 14.6만 |
|---|
| 2026.05.14 | ₩31,622 | ₩32,293 | ₩31,474 | ₩31,528 | -0.30% | 11만 |
|---|
| 2026.05.13 | ₩31,380 | ₩31,756 | ₩31,300 | ₩31,407 | +0.09% | 11.5만 |
|---|
| 2026.05.12 | ₩31,957 | ₩32,132 | ₩31,059 | ₩31,729 | -0.71% | 9.4만 |
|---|
| 2026.05.11 | ₩33,058 | ₩33,071 | ₩31,944 | ₩31,957 | -3.33% | 9.9만 |
|---|
| 2026.05.08 | ₩33,031 | ₩33,084 | ₩32,722 | ₩33,058 | +0.08% | 6.1만 |
|---|
| 2026.05.07 | ₩32,883 | ₩33,353 | ₩32,829 | ₩33,084 | +0.61% | 11.5만 |
|---|
| 2026.05.06 | ₩33,004 | ₩33,245 | ₩32,870 | ₩33,084 | +0.24% | 9.1만 |
|---|
| 2026.05.05 | ₩32,159 | ₩32,950 | ₩32,051 | ₩32,736 | +1.79% | 7.5만 |
|---|
| 2026.05.04 | ₩32,964 | ₩33,245 | ₩32,092 | ₩32,159 | -2.44% | 10.9만 |
|---|
| 2026.05.01 | ₩33,058 | ₩33,581 | ₩32,534 | ₩33,178 | +0.37% | 7.7만 |
|---|
| 2026.04.30 | ₩32,561 | ₩33,339 | ₩32,534 | ₩32,910 | +1.07% | 11.7만 |
|---|
| 2026.04.29 | ₩33,916 | ₩34,211 | ₩32,749 | ₩32,776 | -3.36% | 12.9만 |
|---|
| 2026.04.28 | ₩33,701 | ₩34,694 | ₩33,701 | ₩34,144 | +1.31% | 13.9만 |
|---|
| 2026.04.27 | ₩32,736 | ₩33,554 | ₩32,736 | ₩33,554 | +2.50% | 10.6만 |
|---|
| 2026.04.24 | ₩33,487 | ₩34,023 | ₩32,414 | ₩32,816 | -2.00% | 17.1만 |
|---|
| 2026.04.23 | ₩32,977 | ₩33,943 | ₩32,722 | ₩33,755 | +2.36% | 17.7만 |
|---|
| 2026.04.22 | ₩32,507 | ₩33,541 | ₩31,944 | ₩32,601 | +0.29% | 13.5만 |
|---|
| 2026.04.21 | ₩33,286 | ₩33,675 | ₩32,387 | ₩32,427 | -2.58% | 10.8만 |
|---|
| 2026.04.20 | ₩33,608 | ₩33,916 | ₩33,232 | ₩33,286 | -0.96% | 8.1만 |
|---|
| 2026.04.17 | ₩33,192 | ₩34,399 | ₩32,937 | ₩33,608 | +1.25% | 13.7만 |
|---|
| 2026.04.16 | ₩32,977 | ₩33,044 | ₩32,534 | ₩32,561 | -1.26% | 9만 |
|---|
| 2026.04.15 | ₩32,950 | ₩33,286 | ₩32,615 | ₩32,977 | +0.08% | 8.4만 |
|---|
| 2026.04.14 | ₩33,084 | ₩33,272 | ₩32,655 | ₩32,910 | -0.53% | 8.5만 |
|---|
| 2026.04.13 | ₩33,151 | ₩33,259 | ₩32,829 | ₩33,178 | +0.08% | 12.2만 |
|---|
| 2026.04.10 | ₩33,339 | ₩33,339 | ₩32,454 | ₩33,272 | -0.20% | 11.9만 |
|---|
| 2026.04.09 | ₩32,575 | ₩33,567 | ₩31,998 | ₩33,339 | +2.35% | 18.6만 |
|---|
| 2026.04.08 | ₩32,695 | ₩33,232 | ₩32,467 | ₩32,910 | +0.66% | 13만 |
|---|
| 2026.04.07 | ₩32,145 | ₩32,199 | ₩31,743 | ₩32,024 | -0.38% | 10.7만 |
|---|
| 2026.04.06 | ₩31,998 | ₩32,333 | ₩31,635 | ₩32,145 | +0.46% | 16.4만 |
|---|
| 2026.04.02 | ₩30,884 | ₩31,810 | ₩30,616 | ₩31,783 | +2.91% | 17.5만 |
|---|
| 2026.04.01 | ₩30,857 | ₩31,609 | ₩30,857 | ₩31,407 | +1.78% | 12.3만 |
|---|
| 2026.03.31 | ₩30,871 | ₩31,045 | ₩30,267 | ₩30,696 | -0.56% | 23.1만 |
|---|
| 2026.03.30 | ₩30,321 | ₩30,629 | ₩30,173 | ₩30,441 | +0.40% | 12.7만 |
|---|
| 2026.03.27 | ₩30,146 | ₩30,347 | ₩29,784 | ₩30,213 | +0.22% | 11.5만 |
|---|
| 2026.03.26 | ₩30,401 | ₩30,562 | ₩30,146 | ₩30,455 | +0.18% | 15.6만 |
|---|
| 2026.03.25 | ₩30,790 | ₩31,045 | ₩30,307 | ₩30,576 | -0.70% | 13.8만 |
|---|
| 2026.03.24 | ₩30,321 | ₩30,991 | ₩30,267 | ₩30,616 | +0.97% | 12.3만 |
|---|
| 2026.03.23 | ₩30,616 | ₩31,421 | ₩30,267 | ₩30,656 | +0.13% | 19만 |
|---|
| 2026.03.20 | ₩30,415 | ₩30,723 | ₩29,502 | ₩29,824 | -1.94% | 41.3만 |
|---|
| 2026.03.19 | ₩29,596 | ₩30,710 | ₩29,502 | ₩30,415 | +2.77% | 19.2만 |
|---|
| 2026.03.18 | ₩30,119 | ₩30,160 | ₩29,435 | ₩29,771 | -1.16% | 13.8만 |
|---|
| 2026.03.17 | ₩30,643 | ₩30,965 | ₩30,160 | ₩30,227 | -1.36% | 10.5만 |
|---|
| 2026.03.16 | ₩30,347 | ₩30,750 | ₩30,213 | ₩30,522 | +0.57% | 14.2만 |
|---|
| 2026.03.13 | ₩30,468 | ₩30,495 | ₩29,730 | ₩30,146 | -1.06% | 12.8만 |
|---|
| 2026.03.12 | ₩29,650 | ₩30,334 | ₩29,435 | ₩30,334 | +2.31% | 10.9만 |
|---|
| 2026.03.11 | ₩30,173 | ₩30,616 | ₩29,717 | ₩30,119 | -0.18% | 13.3만 |
|---|
| 2026.03.10 | ₩30,213 | ₩31,246 | ₩29,878 | ₩30,388 | +0.58% | 11.2만 |
|---|
| 2026.03.09 | ₩30,240 | ₩30,441 | ₩29,542 | ₩30,267 | +0.09% | 30만 |
|---|
| 2026.03.06 | ₩31,059 | ₩31,059 | ₩29,958 | ₩30,871 | -0.60% | 13만 |
|---|
| 2026.03.05 | ₩32,132 | ₩32,132 | ₩31,380 | ₩31,823 | -0.96% | 14.2만 |
|---|
| 2026.03.04 | ₩32,427 | ₩32,843 | ₩32,118 | ₩32,642 | +0.66% | 14.1만 |
|---|
| 2026.03.03 | ₩31,541 | ₩32,306 | ₩31,179 | ₩32,253 | +2.25% | 13.2만 |
|---|
| 2026.03.02 | ₩31,059 | ₩32,414 | ₩30,804 | ₩32,226 | +3.76% | 15.6만 |
|---|
| 2026.02.27 | ₩32,494 | ₩32,695 | ₩31,300 | ₩31,515 | -3.01% | 21.5만 |
|---|
| 2026.02.26 | ₩33,353 | ₩33,581 | ₩32,521 | ₩33,004 | -1.05% | 17만 |
|---|
| 2026.02.25 | ₩32,883 | ₩33,500 | ₩32,534 | ₩33,259 | +1.14% | 20.6만 |
|---|
| 2026.02.24 | ₩32,521 | ₩33,326 | ₩31,971 | ₩32,883 | +1.11% | 12.3만 |
|---|
| 2026.02.23 | ₩34,265 | ₩34,533 | ₩32,427 | ₩32,561 | -4.97% | 17.1만 |
|---|
| 2026.02.20 | ₩33,755 | ₩34,386 | ₩33,608 | ₩34,184 | +1.27% | 14.7만 |
|---|
| 2026.02.19 | ₩34,117 | ₩34,117 | ₩33,339 | ₩33,822 | -0.87% | 11.3만 |
|---|
| 2026.02.18 | ₩34,319 | ₩35,204 | ₩33,983 | ₩34,158 | -0.47% | 13만 |
|---|
| 2026.02.17 | ₩34,023 | ₩34,560 | ₩33,701 | ₩34,413 | +1.14% | 13만 |
|---|
| 2026.02.13 | ₩33,836 | ₩34,211 | ₩33,125 | ₩34,037 | +0.59% | 12만 |
|---|
| 2026.02.12 | ₩34,761 | ₩34,761 | ₩33,004 | ₩33,648 | -3.20% | 14.8만 |
|---|
| 2026.02.11 | ₩34,453 | ₩34,802 | ₩33,795 | ₩34,345 | -0.31% | 16.5만 |
|---|
| 2026.02.10 | ₩34,694 | ₩34,828 | ₩33,903 | ₩34,359 | -0.97% | 20.4만 |
|---|
| 2026.02.09 | ₩34,547 | ₩35,231 | ₩34,386 | ₩34,721 | +0.50% | 15.3만 |
|---|
| 2026.02.06 | ₩34,533 | ₩35,016 | ₩34,252 | ₩34,681 | +0.43% | 19.9만 |
|---|
| 2026.02.05 | ₩34,198 | ₩34,560 | ₩33,500 | ₩33,983 | -0.63% | 17.7만 |
|---|
| 2026.02.04 | ₩33,970 | ₩34,922 | ₩33,970 | ₩34,278 | +0.91% | 31.2만 |
|---|
| 2026.02.03 | ₩32,870 | ₩33,983 | ₩32,709 | ₩33,836 | +2.94% | 26.3만 |
|---|
| 2026.02.02 | ₩31,528 | ₩33,232 | ₩31,260 | ₩32,843 | +4.17% | 25.6만 |
|---|
| 2026.01.30 | ₩30,884 | ₩31,998 | ₩30,589 | ₩31,609 | +2.35% | 32.8만 |
|---|
| 2026.01.29 | ₩30,589 | ₩30,898 | ₩29,851 | ₩30,696 | +0.35% | 21.5만 |
|---|
| 2026.01.28 | ₩30,951 | ₩31,018 | ₩30,119 | ₩30,334 | -1.99% | 27.2만 |
|---|
| 2026.01.27 | ₩32,185 | ₩32,226 | ₩30,495 | ₩30,951 | -3.83% | 33.4만 |
|---|
| 2026.01.26 | ₩33,541 | ₩33,541 | ₩31,407 | ₩32,092 | -4.32% | 60.2만 |
|---|
| 2026.01.23 | ₩38,665 | ₩39,014 | ₩32,897 | ₩33,876 | -12.39% | 56.3만 |
|---|
| 2026.01.22 | ₩39,994 | ₩41,349 | ₩39,350 | ₩39,833 | -0.40% | 23.5만 |
|---|
| 2026.01.21 | ₩38,504 | ₩40,007 | ₩38,504 | ₩39,927 | +3.69% | 19.8만 |
|---|
| 2026.01.20 | ₩38,089 | ₩38,625 | ₩37,861 | ₩38,223 | +0.35% | 12.3만 |
|---|
| 2026.01.16 | ₩38,907 | ₩39,175 | ₩38,384 | ₩38,826 | -0.21% | 15.4만 |
|---|
| 2026.01.15 | ₩37,404 | ₩39,001 | ₩37,404 | ₩38,907 | +4.02% | 17.8만 |
|---|
| 2026.01.14 | ₩37,203 | ₩37,512 | ₩36,760 | ₩37,351 | +0.40% | 13.6만 |
|---|
| 2026.01.13 | ₩37,713 | ₩37,901 | ₩36,814 | ₩37,203 | -1.35% | 11.7만 |
|---|
| 2026.01.12 | ₩37,431 | ₩37,968 | ₩36,801 | ₩37,807 | +1.00% | 19.4만 |
|---|
| 2026.01.09 | ₩37,847 | ₩38,209 | ₩37,297 | ₩37,632 | -0.57% | 15.9만 |
|---|
| 2026.01.08 | ₩35,929 | ₩38,196 | ₩35,929 | ₩37,861 | +5.38% | 19.3만 |
|---|
| 2026.01.07 | ₩36,090 | ₩36,277 | ₩35,835 | ₩36,157 | +0.19% | 11.1만 |
|---|
| 2026.01.06 | ₩36,224 | ₩36,331 | ₩35,794 | ₩36,277 | +0.15% | 14.4만 |
|---|
| 2026.01.05 | ₩35,969 | ₩37,176 | ₩35,969 | ₩36,425 | +1.27% | 17.3만 |
|---|
| 2026.01.02 | ₩35,862 | ₩36,868 | ₩35,231 | ₩36,036 | +0.49% | 12.6만 |
|---|
| 2025.12.31 | ₩35,727 | ₩36,022 | ₩35,701 | ₩35,701 | -0.08% | 16.6만 |
|---|
| 2025.12.30 | ₩36,210 | ₩36,492 | ₩35,660 | ₩35,674 | -1.48% | 9.4만 |
|---|
| 2025.12.29 | ₩36,398 | ₩36,693 | ₩35,902 | ₩36,224 | -0.48% | 13.2만 |
|---|
| 2025.12.26 | ₩37,002 | ₩37,539 | ₩36,277 | ₩36,398 | -1.63% | 20.5만 |
|---|
| 2025.12.24 | ₩37,109 | ₩37,176 | ₩36,747 | ₩37,002 | -0.29% | 7만 |
|---|
| 2025.12.23 | ₩36,492 | ₩37,297 | ₩36,438 | ₩37,163 | +1.84% | 18.6만 |
|---|
| 2025.12.22 | ₩36,425 | ₩37,029 | ₩36,425 | ₩36,505 | +0.22% | 13.6만 |
|---|
| 2025.12.19 | ₩37,230 | ₩37,378 | ₩35,955 | ₩36,318 | -2.45% | 50.7만 |
|---|
| 2025.12.18 | ₩36,908 | ₩37,324 | ₩36,546 | ₩37,217 | +0.84% | 23만 |
|---|
| 2025.12.17 | ₩36,640 | ₩37,029 | ₩36,425 | ₩36,760 | +0.33% | 10.1만 |
|---|
| 2025.12.16 | ₩37,297 | ₩37,659 | ₩36,505 | ₩36,640 | -1.76% | 15.2만 |
|---|
| 2025.12.15 | ₩37,284 | ₩37,847 | ₩36,881 | ₩37,163 | -0.32% | 26.1만 |
|---|
| 2025.12.12 | ₩36,613 | ₩37,257 | ₩36,197 | ₩37,082 | +1.28% | 23.5만 |
|---|
| 2025.12.11 | ₩35,285 | ₩36,814 | ₩35,070 | ₩36,599 | +3.73% | 20.6만 |
|---|
| 2025.12.10 | ₩33,473 | ₩35,620 | ₩33,460 | ₩35,338 | +5.57% | 28.3만 |
|---|
| 2025.12.09 | ₩33,433 | ₩34,117 | ₩33,165 | ₩33,326 | -0.32% | 9.8만 |
|---|
| 2025.12.08 | ₩32,776 | ₩33,728 | ₩32,467 | ₩33,487 | +2.17% | 11.7만 |
|---|
| 2025.12.05 | ₩33,581 | ₩33,621 | ₩32,427 | ₩32,561 | -3.04% | 11.4만 |
|---|
| 2025.12.04 | ₩33,245 | ₩34,091 | ₩32,454 | ₩33,608 | +1.09% | 13.2만 |
|---|
| 2025.12.03 | ₩33,004 | ₩33,541 | ₩32,306 | ₩33,420 | +1.26% | 14만 |
|---|
| 2025.12.02 | ₩33,661 | ₩33,661 | ₩32,762 | ₩32,856 | -2.39% | 8.4만 |
|---|
| 2025.12.01 | ₩32,829 | ₩34,050 | ₩32,736 | ₩33,500 | +2.04% | 16.8만 |
|---|
| 2025.11.28 | ₩33,862 | ₩33,862 | ₩32,816 | ₩32,950 | -2.69% | 6.2만 |
|---|
| 2025.11.26 | ₩33,903 | ₩34,037 | ₩33,406 | ₩33,608 | -0.87% | 10.1만 |
|---|
| 2025.11.25 | ₩33,044 | ₩34,278 | ₩32,239 | ₩34,050 | +3.05% | 11.4만 |
|---|
| 2025.11.24 | ₩32,521 | ₩33,017 | ₩32,105 | ₩32,870 | +1.07% | 12만 |
|---|
| 2025.11.21 | ₩31,032 | ₩32,749 | ₩30,683 | ₩32,507 | +4.76% | 13.3만 |
|---|
| 2025.11.20 | ₩31,099 | ₩31,702 | ₩30,911 | ₩31,032 | -0.22% | 11.5만 |
|---|
| 2025.11.19 | ₩30,669 | ₩31,099 | ₩30,495 | ₩30,830 | +0.52% | 9.8만 |
|---|
| 2025.11.18 | ₩30,602 | ₩31,300 | ₩30,428 | ₩30,589 | -0.04% | 9.4만 |
|---|
| 2025.11.17 | ₩31,461 | ₩32,038 | ₩30,589 | ₩30,602 | -2.73% | 13.8만 |
|---|
| 2025.11.14 | ₩31,260 | ₩31,354 | ₩30,817 | ₩31,327 | +0.21% | 6.2만 |
|---|
| 2025.11.13 | ₩31,474 | ₩31,702 | ₩31,032 | ₩31,461 | -0.04% | 8.7만 |
|---|
| 2025.11.12 | ₩31,139 | ₩31,729 | ₩31,072 | ₩31,528 | +1.25% | 9.4만 |
|---|
| 2025.11.11 | ₩30,898 | ₩31,528 | ₩30,804 | ₩31,273 | +1.22% | 8.6만 |
|---|
| 2025.11.10 | ₩30,669 | ₩31,139 | ₩30,455 | ₩30,924 | +0.83% | 7.8만 |
|---|
| 2025.11.07 | ₩30,361 | ₩30,696 | ₩30,119 | ₩30,669 | +1.02% | 7.3만 |
|---|
| 2025.11.06 | ₩30,616 | ₩30,683 | ₩30,052 | ₩30,347 | -0.88% | 6만 |
|---|
| 2025.11.05 | ₩29,958 | ₩30,804 | ₩29,932 | ₩30,763 | +2.69% | 9.2만 |
|---|
| 2025.11.04 | ₩29,381 | ₩30,106 | ₩29,355 | ₩29,864 | +1.64% | 11.5만 |
|---|
| 2025.11.03 | ₩29,516 | ₩29,797 | ₩29,207 | ₩29,703 | +0.64% | 10.2만 |
|---|
| 2025.10.31 | ₩29,556 | ₩29,824 | ₩29,086 | ₩29,489 | -0.23% | 9.8만 |
|---|
| 2025.10.30 | ₩29,703 | ₩30,173 | ₩29,583 | ₩29,677 | -0.09% | 8.5만 |
|---|
| 2025.10.29 | ₩30,589 | ₩31,018 | ₩29,489 | ₩29,811 | -2.54% | 13.5만 |
|---|
| 2025.10.28 | ₩29,985 | ₩30,763 | ₩29,851 | ₩30,723 | +2.46% | 11.8만 |
|---|
| 2025.10.27 | ₩30,522 | ₩30,643 | ₩29,999 | ₩30,079 | -1.45% | 11.3만 |
|---|
| 2025.10.24 | ₩29,301 | ₩30,522 | ₩29,059 | ₩30,254 | +3.25% | 10.4만 |
|---|
| 2025.10.23 | ₩28,590 | ₩29,220 | ₩28,053 | ₩28,738 | +0.52% | 10.2만 |
|---|
| 2025.10.22 | ₩28,174 | ₩28,550 | ₩27,772 | ₩27,892 | -1.00% | 10.1만 |
|---|
| 2025.10.21 | ₩28,067 | ₩28,335 | ₩27,946 | ₩28,161 | +0.33% | 7.3만 |
|---|
| 2025.10.20 | ₩27,020 | ₩28,161 | ₩27,020 | ₩28,120 | +4.07% | 13.6만 |
|---|
| 2025.10.17 | ₩26,712 | ₩27,181 | ₩26,712 | ₩26,993 | +1.05% | 13.7만 |
|---|
| 2025.10.16 | ₩28,161 | ₩28,161 | ₩26,296 | ₩26,497 | -5.91% | 18.7만 |
|---|
| 2025.10.15 | ₩28,751 | ₩28,979 | ₩28,040 | ₩28,295 | -1.59% | 7.8만 |
|---|
| 2025.10.14 | ₩27,248 | ₩28,845 | ₩27,248 | ₩28,764 | +5.56% | 8.8만 |
|---|
| 2025.10.13 | ₩27,906 | ₩27,906 | ₩27,154 | ₩27,678 | -0.82% | 9.5만 |
|---|
| 2025.10.10 | ₩28,536 | ₩29,556 | ₩27,382 | ₩27,409 | -3.95% | 13.5만 |
|---|