시장 데이터를 불러오는 중
전체 종목
Bank of N.T. Butterfield & Son Limited (The) Voting Ordinary Shares 과거 주가
Bank of N.T. Butterfield & Son Limited (The) Voting Ordinary Shares · NTB · NYSE
주요 사업 분야는 상업은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bank of N.T. Butterfield & Son Limited (The) Voting Ordinary Shares · NTB · NYSE
주요 사업 분야는 상업은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩76,907 | ₩77,266 | ₩76,447 | ₩76,694 | -0.28% | 7.5만 |
| 2026.10.08 | ₩76,587 | ₩77,921 | ₩76,581 | ₩77,161 | +0.75% | 12.8만 |
| 2026.10.07 | ₩77,694 | ₩77,694 | ₩76,367 | ₩76,587 | -1.42% | 16만 |
| 2026.10.06 | ₩78,401 | ₩78,962 | ₩78,241 | ₩78,441 | +0.05% | 11.4만 |
| 2026.10.05 | ₩78,281 | ₩78,375 | ₩77,774 | ₩78,108 | -0.22% | 10.9만 |
| 2026.10.02 | ₩78,268 | ₩78,975 | ₩77,585 | ₩78,375 | +0.14% | 14.8만 |
| 2026.10.01 | ₩76,827 | ₩77,828 | ₩75,574 | ₩77,788 | +1.25% | 21.7만 |
| 2026.09.30 | ₩78,495 | ₩78,561 | ₩77,148 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,174 |
| -1.68% |
| 23.1만 |
| 2026.09.29 | ₩78,361 | ₩78,428 | ₩77,494 | ₩77,935 | -0.54% | 15.3만 |
|---|
| 2026.09.28 | ₩78,495 | ₩78,828 | ₩77,721 | ₩78,428 | -0.08% | 18.5만 |
|---|
| 2026.09.25 | ₩78,321 | ₩78,895 | ₩77,828 | ₩78,628 | +0.39% | 10.2만 |
|---|
| 2026.09.24 | ₩77,628 | ₩78,481 | ₩77,106 | ₩78,241 | +0.79% | 24만 |
|---|
| 2026.09.23 | ₩77,748 | ₩78,348 | ₩77,428 | ₩77,508 | -0.31% | 14만 |
|---|
| 2026.09.22 | ₩79,348 | ₩79,348 | ₩77,895 | ₩78,095 | -1.58% | 16.2만 |
|---|
| 2026.09.21 | ₩79,495 | ₩79,515 | ₩78,735 | ₩78,895 | -0.76% | 12.5만 |
|---|
| 2026.09.18 | ₩78,628 | ₩79,548 | ₩78,041 | ₩79,242 | +0.78% | 30.1만 |
|---|
| 2026.09.17 | ₩79,682 | ₩79,708 | ₩78,695 | ₩78,948 | -0.92% | 9.4만 |
|---|
| 2026.09.16 | ₩79,722 | ₩80,029 | ₩77,321 | ₩78,735 | -1.24% | 16.9만 |
|---|
| 2026.09.15 | ₩79,975 | ₩80,725 | ₩79,135 | ₩79,522 | -0.57% | 13.3만 |
|---|
| 2026.09.14 | ₩80,015 | ₩80,989 | ₩79,588 | ₩79,935 | -0.10% | 11.7만 |
|---|
| 2026.09.11 | ₩80,696 | ₩80,822 | ₩79,388 | ₩80,349 | -0.43% | 11.9만 |
|---|
| 2026.09.10 | ₩79,789 | ₩80,149 | ₩78,775 | ₩80,095 | +0.38% | 12.7만 |
|---|
| 2026.09.09 | ₩81,069 | ₩81,189 | ₩79,402 | ₩79,588 | -1.83% | 16.1만 |
|---|
| 2026.09.08 | ₩81,683 | ₩82,323 | ₩81,469 | ₩81,643 | -0.05% | 15.4만 |
|---|
| 2026.09.04 | ₩80,922 | ₩82,123 | ₩80,095 | ₩82,069 | +1.42% | 22.7만 |
|---|
| 2026.09.03 | ₩80,002 | ₩81,449 | ₩80,002 | ₩81,322 | +1.65% | 16.7만 |
|---|
| 2026.09.02 | ₩79,028 | ₩80,309 | ₩78,975 | ₩79,468 | +0.56% | 17.2만 |
|---|
| 2026.09.01 | ₩78,228 | ₩79,238 | ₩78,228 | ₩78,575 | +0.44% | 10.6만 |
|---|
| 2026.08.31 | ₩79,242 | ₩79,328 | ₩78,268 | ₩78,535 | -0.89% | 20.6만 |
|---|
| 2026.08.28 | ₩79,202 | ₩80,015 | ₩78,902 | ₩79,095 | -0.13% | 15.7만 |
|---|
| 2026.08.27 | ₩78,188 | ₩79,268 | ₩78,103 | ₩78,868 | +0.87% | 15.4만 |
|---|
| 2026.08.26 | ₩78,055 | ₩78,695 | ₩77,721 | ₩78,655 | +0.77% | 21.1만 |
|---|
| 2026.08.25 | ₩78,495 | ₩78,708 | ₩77,708 | ₩77,828 | -0.85% | 9.2만 |
|---|
| 2026.08.24 | ₩78,561 | ₩78,895 | ₩77,774 | ₩78,081 | -0.61% | 10.8만 |
|---|
| 2026.08.21 | ₩78,948 | ₩78,948 | ₩77,868 | ₩78,175 | -0.98% | 11.8만 |
|---|
| 2026.08.20 | ₩78,575 | ₩79,028 | ₩78,015 | ₩78,241 | -0.42% | 13.9만 |
|---|
| 2026.08.19 | ₩81,989 | ₩82,216 | ₩78,708 | ₩78,775 | -3.92% | 27만 |
|---|
| 2026.08.18 | ₩84,484 | ₩84,490 | ₩81,936 | ₩82,043 | -2.89% | 25.5만 |
|---|
| 2026.08.17 | ₩85,217 | ₩85,364 | ₩83,376 | ₩83,977 | -1.46% | 31.2만 |
|---|
| 2026.08.14 | ₩85,124 | ₩85,497 | ₩84,470 | ₩85,244 | +0.14% | 29.6만 |
|---|
| 2026.08.13 | ₩85,164 | ₩85,591 | ₩84,411 | ₩85,124 | -0.05% | 16.7만 |
|---|
| 2026.08.12 | ₩84,030 | ₩85,177 | ₩83,510 | ₩84,710 | +0.81% | 22만 |
|---|
| 2026.08.11 | ₩83,777 | ₩85,110 | ₩83,777 | ₩84,577 | +0.96% | 20.7만 |
|---|
| 2026.08.10 | ₩82,603 | ₩83,430 | ₩82,396 | ₩83,403 | +0.97% | 14.4만 |
|---|
| 2026.08.07 | ₩82,363 | ₩83,236 | ₩82,029 | ₩83,123 | +0.92% | 14만 |
|---|
| 2026.08.06 | ₩82,643 | ₩83,310 | ₩81,829 | ₩82,696 | +0.06% | 20.4만 |
|---|
| 2026.08.05 | ₩83,030 | ₩83,416 | ₩81,509 | ₩82,509 | -0.63% | 17.9만 |
|---|
| 2026.08.04 | ₩82,403 | ₩83,203 | ₩81,956 | ₩82,843 | +0.53% | 15.8만 |
|---|
| 2026.08.03 | ₩82,136 | ₩83,296 | ₩82,136 | ₩82,896 | +0.93% | 21만 |
|---|
| 2026.07.31 | ₩82,630 | ₩83,043 | ₩81,102 | ₩81,749 | -1.07% | 28만 |
|---|
| 2026.07.30 | ₩81,816 | ₩82,603 | ₩81,216 | ₩82,336 | +0.64% | 24만 |
|---|
| 2026.07.29 | ₩79,962 | ₩81,923 | ₩79,322 | ₩81,282 | +1.65% | 23.3만 |
|---|
| 2026.07.28 | ₩80,402 | ₩81,016 | ₩79,148 | ₩79,909 | -0.61% | 22.3만 |
|---|
| 2026.07.27 | ₩81,829 | ₩82,349 | ₩80,722 | ₩80,976 | -1.04% | 11.1만 |
|---|
| 2026.07.24 | ₩80,842 | ₩81,749 | ₩80,642 | ₩81,349 | +0.63% | 9만 |
|---|
| 2026.07.23 | ₩79,909 | ₩80,549 | ₩79,042 | ₩80,442 | +0.67% | 16.4만 |
|---|
| 2026.07.22 | ₩81,376 | ₩81,402 | ₩80,215 | ₩80,922 | -0.56% | 11.2만 |
|---|
| 2026.07.21 | ₩81,296 | ₩82,650 | ₩80,482 | ₩81,562 | +0.33% | 14.8만 |
|---|
| 2026.07.20 | ₩82,003 | ₩82,003 | ₩80,989 | ₩81,162 | -1.02% | 15.6만 |
|---|
| 2026.07.17 | ₩82,443 | ₩83,176 | ₩81,389 | ₩81,856 | -0.71% | 13.8만 |
|---|
| 2026.07.16 | ₩81,389 | ₩83,310 | ₩81,389 | ₩83,283 | +2.33% | 14.6만 |
|---|
| 2026.07.15 | ₩80,896 | ₩82,296 | ₩80,816 | ₩81,522 | +0.77% | 12.7만 |
|---|
| 2026.07.14 | ₩80,882 | ₩81,429 | ₩80,455 | ₩80,802 | -0.10% | 12.3만 |
|---|
| 2026.07.13 | ₩81,042 | ₩81,282 | ₩80,589 | ₩80,856 | -0.23% | 10.5만 |
|---|
| 2026.07.10 | ₩80,189 | ₩81,021 | ₩79,962 | ₩80,589 | +0.50% | 11.6만 |
|---|
| 2026.07.09 | ₩80,109 | ₩80,856 | ₩79,969 | ₩80,229 | +0.15% | 10.7만 |
|---|
| 2026.07.08 | ₩80,415 | ₩80,589 | ₩79,095 | ₩79,642 | -0.96% | 15.1만 |
|---|
| 2026.07.07 | ₩81,042 | ₩81,509 | ₩80,842 | ₩80,949 | -0.12% | 13.6만 |
|---|
| 2026.07.06 | ₩79,829 | ₩81,069 | ₩79,829 | ₩80,842 | +1.27% | 11만 |
|---|
| 2026.07.02 | ₩80,655 | ₩80,669 | ₩79,348 | ₩79,588 | -1.32% | 17.4만 |
|---|
| 2026.07.01 | ₩79,362 | ₩81,189 | ₩78,988 | ₩80,375 | +1.28% | 18.4만 |
|---|
| 2026.06.30 | ₩79,615 | ₩80,255 | ₩78,895 | ₩79,362 | -0.32% | 23.6만 |
|---|
| 2026.06.29 | ₩80,042 | ₩80,149 | ₩78,895 | ₩79,388 | -0.82% | 27.5만 |
|---|
| 2026.06.26 | ₩79,869 | ₩80,495 | ₩79,015 | ₩80,482 | +0.77% | 85.6만 |
|---|
| 2026.06.25 | ₩78,041 | ₩79,415 | ₩78,041 | ₩79,415 | +1.76% | 14.1만 |
|---|
| 2026.06.24 | ₩78,401 | ₩78,922 | ₩77,961 | ₩78,161 | -0.31% | 31.4만 |
|---|
| 2026.06.23 | ₩78,428 | ₩79,195 | ₩78,095 | ₩78,601 | +0.22% | 19만 |
|---|
| 2026.06.22 | ₩78,401 | ₩79,182 | ₩77,241 | ₩78,348 | -0.07% | 22.6만 |
|---|
| 2026.06.18 | ₩78,148 | ₩78,535 | ₩77,748 | ₩78,135 | -0.02% | 27.4만 |
|---|
| 2026.06.17 | ₩78,161 | ₩78,922 | ₩76,968 | ₩77,441 | -0.92% | 20.1만 |
|---|
| 2026.06.16 | ₩78,495 | ₩79,175 | ₩77,694 | ₩78,842 | +0.44% | 24.7만 |
|---|
| 2026.06.15 | ₩78,681 | ₩78,681 | ₩77,661 | ₩77,975 | -0.90% | 21.4만 |
|---|
| 2026.06.12 | ₩78,081 | ₩78,695 | ₩77,814 | ₩78,441 | +0.46% | 23.1만 |
|---|
| 2026.06.11 | ₩78,401 | ₩78,935 | ₩77,494 | ₩77,521 | -1.12% | 25.6만 |
|---|
| 2026.06.10 | ₩77,908 | ₩78,521 | ₩77,534 | ₩77,694 | -0.27% | 15.8만 |
|---|
| 2026.06.09 | ₩78,241 | ₩79,055 | ₩77,321 | ₩77,361 | -1.13% | 20.2만 |
|---|
| 2026.06.08 | ₩77,761 | ₩78,321 | ₩77,401 | ₩77,574 | -0.24% | 12.1만 |
|---|
| 2026.06.05 | ₩77,161 | ₩77,895 | ₩76,701 | ₩77,241 | +0.10% | 12만 |
|---|
| 2026.06.04 | ₩75,307 | ₩77,294 | ₩75,307 | ₩76,787 | +1.97% | 21.4만 |
|---|
| 2026.06.03 | ₩76,347 | ₩76,347 | ₩74,173 | ₩74,240 | -2.76% | 28.7만 |
|---|
| 2026.06.02 | ₩74,533 | ₩77,441 | ₩74,533 | ₩77,121 | +3.47% | 48.5만 |
|---|
| 2026.06.01 | ₩74,853 | ₩75,107 | ₩74,160 | ₩74,840 | -0.02% | 21.7만 |
|---|
| 2026.05.29 | ₩75,574 | ₩76,187 | ₩74,493 | ₩75,307 | -0.35% | 34.3만 |
|---|
| 2026.05.28 | ₩76,027 | ₩77,161 | ₩75,280 | ₩75,974 | -0.07% | 25만 |
|---|
| 2026.05.27 | ₩75,720 | ₩75,907 | ₩74,627 | ₩75,107 | -0.81% | 13.9만 |
|---|
| 2026.05.26 | ₩74,733 | ₩75,880 | ₩74,693 | ₩75,640 | +1.21% | 14만 |
|---|
| 2026.05.22 | ₩74,960 | ₩75,260 | ₩74,413 | ₩74,707 | -0.34% | 16.5만 |
|---|
| 2026.05.21 | ₩74,707 | ₩75,214 | ₩74,200 | ₩74,827 | +0.16% | 18.1만 |
|---|
| 2026.05.20 | ₩73,986 | ₩75,587 | ₩73,560 | ₩75,267 | +1.73% | 19.5만 |
|---|
| 2026.05.19 | ₩74,240 | ₩74,960 | ₩73,840 | ₩74,053 | -0.25% | 16.5만 |
|---|
| 2026.05.18 | ₩73,306 | ₩74,867 | ₩73,306 | ₩74,667 | +1.86% | 19.2만 |
|---|
| 2026.05.15 | ₩73,199 | ₩73,480 | ₩72,479 | ₩72,946 | -0.35% | 14.7만 |
|---|
| 2026.05.14 | ₩73,253 | ₩73,640 | ₩72,879 | ₩73,306 | +0.07% | 16.2만 |
|---|
| 2026.05.13 | ₩72,853 | ₩73,600 | ₩72,653 | ₩72,759 | -0.13% | 24.2만 |
|---|
| 2026.05.12 | ₩73,960 | ₩74,360 | ₩73,513 | ₩73,826 | -0.18% | 23.6만 |
|---|
| 2026.05.11 | ₩75,160 | ₩75,614 | ₩74,160 | ₩74,267 | -1.19% | 19만 |
|---|
| 2026.05.08 | ₩74,827 | ₩75,294 | ₩74,507 | ₩75,147 | +0.43% | 12.6만 |
|---|
| 2026.05.07 | ₩75,254 | ₩75,574 | ₩74,727 | ₩74,973 | -0.37% | 15.2만 |
|---|
| 2026.05.06 | ₩74,907 | ₩75,360 | ₩74,547 | ₩74,960 | +0.07% | 15.5만 |
|---|
| 2026.05.05 | ₩73,533 | ₩74,813 | ₩73,533 | ₩74,440 | +1.23% | 12.5만 |
|---|
| 2026.05.04 | ₩73,666 | ₩74,613 | ₩72,973 | ₩73,039 | -0.85% | 15만 |
|---|
| 2026.05.01 | ₩74,133 | ₩75,013 | ₩73,826 | ₩74,200 | +0.09% | 20.4만 |
|---|
| 2026.04.30 | ₩72,626 | ₩75,907 | ₩72,626 | ₩73,960 | +1.84% | 19.4만 |
|---|
| 2026.04.29 | ₩75,214 | ₩76,307 | ₩72,373 | ₩72,839 | -3.16% | 22.5만 |
|---|
| 2026.04.28 | ₩74,893 | ₩76,054 | ₩74,827 | ₩74,827 | -0.09% | 11만 |
|---|
| 2026.04.27 | ₩74,520 | ₩75,320 | ₩74,427 | ₩74,467 | -0.07% | 29.5만 |
|---|
| 2026.04.24 | ₩74,973 | ₩75,200 | ₩74,280 | ₩74,520 | -0.60% | 12.1만 |
|---|
| 2026.04.23 | ₩74,227 | ₩75,154 | ₩74,227 | ₩75,067 | +1.13% | 9.4만 |
|---|
| 2026.04.22 | ₩74,320 | ₩74,920 | ₩73,986 | ₩74,187 | -0.18% | 9.9만 |
|---|
| 2026.04.21 | ₩74,853 | ₩75,360 | ₩74,240 | ₩74,307 | -0.73% | 15.4만 |
|---|
| 2026.04.20 | ₩75,320 | ₩75,747 | ₩74,973 | ₩75,000 | -0.43% | 8.7만 |
|---|
| 2026.04.17 | ₩75,347 | ₩77,148 | ₩75,347 | ₩75,507 | +0.21% | 17만 |
|---|
| 2026.04.16 | ₩74,133 | ₩75,160 | ₩74,133 | ₩74,667 | +0.72% | 16.1만 |
|---|
| 2026.04.15 | ₩74,360 | ₩74,620 | ₩73,466 | ₩74,493 | +0.18% | 7.8만 |
|---|
| 2026.04.14 | ₩74,813 | ₩75,120 | ₩74,160 | ₩74,587 | -0.30% | 12.3만 |
|---|
| 2026.04.13 | ₩74,440 | ₩75,147 | ₩73,400 | ₩75,134 | +0.93% | 11.2만 |
|---|
| 2026.04.10 | ₩75,294 | ₩75,294 | ₩73,886 | ₩74,720 | -0.76% | 14.9만 |
|---|
| 2026.04.09 | ₩73,880 | ₩75,514 | ₩73,773 | ₩75,374 | +2.02% | 14.1만 |
|---|
| 2026.04.08 | ₩73,813 | ₩74,813 | ₩73,786 | ₩74,293 | +0.65% | 11.6만 |
|---|
| 2026.04.07 | ₩71,826 | ₩72,626 | ₩71,199 | ₩72,546 | +1.00% | 13.2만 |
|---|
| 2026.04.06 | ₩71,265 | ₩72,039 | ₩71,265 | ₩71,826 | +0.79% | 10.2만 |
|---|
| 2026.04.02 | ₩69,585 | ₩71,492 | ₩69,585 | ₩71,319 | +2.49% | 11.4만 |
|---|
| 2026.04.01 | ₩70,092 | ₩71,439 | ₩69,692 | ₩70,679 | +0.84% | 15.5만 |
|---|
| 2026.03.31 | ₩69,331 | ₩70,172 | ₩69,025 | ₩69,998 | +0.96% | 15.4만 |
|---|
| 2026.03.30 | ₩68,838 | ₩69,131 | ₩67,998 | ₩69,051 | +0.31% | 24만 |
|---|
| 2026.03.27 | ₩68,798 | ₩69,265 | ₩68,331 | ₩68,451 | -0.50% | 15.6만 |
|---|
| 2026.03.26 | ₩68,771 | ₩69,285 | ₩68,605 | ₩68,971 | +0.29% | 9.9만 |
|---|
| 2026.03.25 | ₩69,385 | ₩69,665 | ₩68,504 | ₩69,145 | -0.35% | 17.9만 |
|---|
| 2026.03.24 | ₩68,344 | ₩69,572 | ₩68,291 | ₩68,758 | +0.60% | 20.7만 |
|---|
| 2026.03.23 | ₩68,785 | ₩70,559 | ₩68,771 | ₩69,078 | +0.43% | 19.4만 |
|---|
| 2026.03.20 | ₩68,104 | ₩68,211 | ₩67,564 | ₩67,758 | -0.51% | 33.4만 |
|---|
| 2026.03.19 | ₩67,504 | ₩68,531 | ₩67,277 | ₩67,931 | +0.63% | 17.3만 |
|---|
| 2026.03.18 | ₩67,144 | ₩68,418 | ₩67,144 | ₩67,798 | +0.97% | 25.1만 |
|---|
| 2026.03.17 | ₩68,158 | ₩68,304 | ₩67,544 | ₩67,584 | -0.84% | 15.5만 |
|---|
| 2026.03.16 | ₩68,024 | ₩68,745 | ₩67,651 | ₩67,718 | -0.45% | 16.6만 |
|---|
| 2026.03.13 | ₩68,224 | ₩68,933 | ₩67,104 | ₩67,411 | -1.19% | 17.6만 |
|---|
| 2026.03.12 | ₩66,557 | ₩67,771 | ₩66,277 | ₩67,691 | +1.70% | 19.5만 |
|---|
| 2026.03.11 | ₩66,797 | ₩67,611 | ₩66,330 | ₩67,331 | +0.80% | 21.2만 |
|---|
| 2026.03.10 | ₩66,157 | ₩68,144 | ₩66,157 | ₩66,997 | +1.27% | 18.5만 |
|---|
| 2026.03.09 | ₩66,170 | ₩66,864 | ₩64,937 | ₩66,397 | +0.34% | 19.9만 |
|---|
| 2026.03.06 | ₩66,037 | ₩67,024 | ₩65,757 | ₩66,811 | +1.17% | 18.6만 |
|---|
| 2026.03.05 | ₩67,731 | ₩68,264 | ₩67,131 | ₩67,544 | -0.28% | 19.8만 |
|---|
| 2026.03.04 | ₩67,824 | ₩68,811 | ₩67,584 | ₩68,078 | +0.37% | 19.4만 |
|---|
| 2026.03.03 | ₩66,837 | ₩68,478 | ₩66,064 | ₩67,784 | +1.42% | 14만 |
|---|
| 2026.03.02 | ₩67,104 | ₩69,385 | ₩67,024 | ₩68,384 | +1.91% | 13.8만 |
|---|
| 2026.02.27 | ₩69,425 | ₩69,425 | ₩67,244 | ₩67,691 | -2.50% | 15.7만 |
|---|
| 2026.02.26 | ₩69,478 | ₩70,565 | ₩69,378 | ₩70,372 | +1.29% | 15.8만 |
|---|
| 2026.02.25 | ₩68,504 | ₩69,558 | ₩68,091 | ₩69,265 | +1.11% | 11.7만 |
|---|
| 2026.02.24 | ₩68,358 | ₩68,785 | ₩67,711 | ₩68,024 | -0.49% | 11만 |
|---|
| 2026.02.23 | ₩71,185 | ₩71,439 | ₩68,118 | ₩68,264 | -4.10% | 16.8만 |
|---|
| 2026.02.20 | ₩70,825 | ₩71,932 | ₩70,499 | ₩71,586 | +1.07% | 17.4만 |
|---|
| 2026.02.19 | ₩70,025 | ₩70,572 | ₩69,065 | ₩70,519 | +0.70% | 26.6만 |
|---|
| 2026.02.18 | ₩70,452 | ₩71,159 | ₩69,905 | ₩70,318 | -0.19% | 21.6만 |
|---|
| 2026.02.17 | ₩70,559 | ₩71,125 | ₩70,078 | ₩70,479 | -0.11% | 13.3만 |
|---|
| 2026.02.13 | ₩69,918 | ₩70,785 | ₩69,091 | ₩70,345 | +0.61% | 16.3만 |
|---|
| 2026.02.12 | ₩71,492 | ₩71,679 | ₩68,658 | ₩70,052 | -2.01% | 16.5만 |
|---|
| 2026.02.11 | ₩71,359 | ₩74,480 | ₩70,138 | ₩71,025 | -0.47% | 25.5만 |
|---|
| 2026.02.10 | ₩71,225 | ₩73,233 | ₩69,892 | ₩70,398 | -1.16% | 20.9만 |
|---|
| 2026.02.09 | ₩70,679 | ₩71,532 | ₩70,225 | ₩71,225 | +0.77% | 11.3만 |
|---|
| 2026.02.06 | ₩70,919 | ₩71,412 | ₩70,479 | ₩70,799 | -0.17% | 16.3만 |
|---|
| 2026.02.05 | ₩70,185 | ₩71,145 | ₩69,305 | ₩70,505 | +0.46% | 13만 |
|---|
| 2026.02.04 | ₩70,559 | ₩71,359 | ₩69,972 | ₩70,025 | -0.76% | 16.6만 |
|---|
| 2026.02.03 | ₩70,358 | ₩71,822 | ₩69,425 | ₩70,305 | -0.08% | 11.1만 |
|---|
| 2026.02.02 | ₩69,025 | ₩70,799 | ₩69,025 | ₩70,425 | +2.03% | 16.7만 |
|---|
| 2026.01.30 | ₩68,945 | ₩69,938 | ₩68,925 | ₩69,091 | +0.21% | 16.6만 |
|---|
| 2026.01.29 | ₩68,024 | ₩69,565 | ₩68,024 | ₩69,398 | +2.02% | 13.6만 |
|---|
| 2026.01.28 | ₩68,264 | ₩68,891 | ₩67,698 | ₩67,811 | -0.66% | 14.2만 |
|---|
| 2026.01.27 | ₩68,078 | ₩68,798 | ₩68,078 | ₩68,371 | +0.43% | 11.3만 |
|---|
| 2026.01.26 | ₩67,171 | ₩68,118 | ₩67,171 | ₩67,718 | +0.81% | 11.9만 |
|---|
| 2026.01.23 | ₩68,184 | ₩68,484 | ₩67,064 | ₩67,344 | -1.23% | 14만 |
|---|
| 2026.01.22 | ₩68,371 | ₩69,211 | ₩68,046 | ₩68,451 | +0.12% | 15.7만 |
|---|
| 2026.01.21 | ₩66,544 | ₩68,531 | ₩66,264 | ₩68,384 | +2.77% | 14.7만 |
|---|
| 2026.01.20 | ₩66,250 | ₩66,904 | ₩66,156 | ₩66,344 | +0.14% | 15.5만 |
|---|
| 2026.01.16 | ₩67,157 | ₩67,204 | ₩66,650 | ₩66,691 | -0.70% | 22.8만 |
|---|
| 2026.01.15 | ₩66,370 | ₩67,411 | ₩66,370 | ₩67,051 | +1.02% | 14.5만 |
|---|
| 2026.01.14 | ₩66,784 | ₩66,784 | ₩66,100 | ₩66,477 | -0.46% | 13.4만 |
|---|
| 2026.01.13 | ₩66,570 | ₩67,108 | ₩66,464 | ₩66,744 | +0.26% | 12.1만 |
|---|
| 2026.01.12 | ₩66,397 | ₩67,197 | ₩66,397 | ₩66,557 | +0.24% | 10.6만 |
|---|
| 2026.01.09 | ₩67,651 | ₩67,931 | ₩67,171 | ₩67,171 | -0.71% | 13.8만 |
|---|
| 2026.01.08 | ₩66,290 | ₩67,944 | ₩66,290 | ₩67,811 | +2.29% | 13.2만 |
|---|
| 2026.01.07 | ₩66,424 | ₩66,912 | ₩65,864 | ₩66,691 | +0.40% | 24.2만 |
|---|
| 2026.01.06 | ₩66,744 | ₩67,411 | ₩66,530 | ₩66,637 | -0.16% | 17.3만 |
|---|
| 2026.01.05 | ₩66,010 | ₩68,451 | ₩66,010 | ₩67,144 | +1.72% | 35.5만 |
|---|
| 2026.01.02 | ₩66,210 | ₩66,569 | ₩65,291 | ₩66,290 | +0.12% | 17만 |
|---|
| 2025.12.31 | ₩66,771 | ₩66,891 | ₩66,157 | ₩66,450 | -0.48% | 8.4만 |
|---|
| 2025.12.30 | ₩67,171 | ₩67,171 | ₩66,677 | ₩66,771 | -0.60% | 10.8만 |
|---|
| 2025.12.29 | ₩67,437 | ₩67,571 | ₩66,784 | ₩67,184 | -0.38% | 8.4만 |
|---|
| 2025.12.26 | ₩67,571 | ₩68,058 | ₩67,211 | ₩67,384 | -0.28% | 7.5만 |
|---|
| 2025.12.24 | ₩67,424 | ₩68,211 | ₩67,424 | ₩67,571 | +0.22% | 6만 |
|---|
| 2025.12.23 | ₩67,611 | ₩68,731 | ₩67,357 | ₩67,771 | +0.24% | 11.8만 |
|---|
| 2025.12.22 | ₩68,278 | ₩69,411 | ₩67,758 | ₩67,904 | -0.55% | 12.6만 |
|---|
| 2025.12.19 | ₩68,918 | ₩69,425 | ₩67,678 | ₩68,318 | -0.87% | 24.7만 |
|---|
| 2025.12.18 | ₩68,705 | ₩69,505 | ₩68,304 | ₩69,118 | +0.60% | 19.4만 |
|---|
| 2025.12.17 | ₩68,318 | ₩68,971 | ₩68,224 | ₩68,491 | +0.25% | 13만 |
|---|
| 2025.12.16 | ₩68,424 | ₩68,578 | ₩67,758 | ₩68,344 | -0.12% | 14.6만 |
|---|
| 2025.12.15 | ₩68,958 | ₩69,131 | ₩67,958 | ₩68,144 | -1.18% | 19.7만 |
|---|
| 2025.12.12 | ₩68,705 | ₩68,705 | ₩67,984 | ₩68,398 | -0.45% | 29.5만 |
|---|
| 2025.12.11 | ₩67,224 | ₩68,558 | ₩67,104 | ₩68,318 | +1.63% | 17.1만 |
|---|
| 2025.12.10 | ₩65,890 | ₩67,858 | ₩65,637 | ₩67,157 | +1.92% | 16.4만 |
|---|
| 2025.12.09 | ₩66,691 | ₩67,557 | ₩65,690 | ₩65,810 | -1.32% | 19.3만 |
|---|
| 2025.12.08 | ₩65,583 | ₩66,004 | ₩65,094 | ₩65,343 | -0.37% | 16만 |
|---|
| 2025.12.05 | ₩64,303 | ₩65,650 | ₩64,303 | ₩65,450 | +1.78% | 16.6만 |
|---|
| 2025.12.04 | ₩64,063 | ₩65,037 | ₩63,990 | ₩64,690 | +0.98% | 9.7만 |
|---|
| 2025.12.03 | ₩63,529 | ₩64,556 | ₩63,343 | ₩64,396 | +1.36% | 16.6만 |
|---|
| 2025.12.02 | ₩63,236 | ₩63,956 | ₩62,996 | ₩63,249 | +0.02% | 12.9만 |
|---|
| 2025.12.01 | ₩61,995 | ₩63,196 | ₩61,942 | ₩63,023 | +1.66% | 23.9만 |
|---|
| 2025.11.28 | ₩62,182 | ₩62,182 | ₩61,915 | ₩61,942 | -0.39% | 5.7만 |
|---|
| 2025.11.26 | ₩61,675 | ₩62,369 | ₩61,675 | ₩62,036 | +0.58% | 13.2만 |
|---|
| 2025.11.25 | ₩61,542 | ₩62,129 | ₩61,542 | ₩62,049 | +0.82% | 12.6만 |
|---|
| 2025.11.24 | ₩61,395 | ₩61,982 | ₩60,934 | ₩61,289 | -0.17% | 13만 |
|---|
| 2025.11.21 | ₩60,635 | ₩62,022 | ₩60,622 | ₩61,649 | +1.67% | 24.1만 |
|---|
| 2025.11.20 | ₩60,355 | ₩60,968 | ₩59,995 | ₩60,448 | +0.15% | 19.9만 |
|---|
| 2025.11.19 | ₩59,728 | ₩60,288 | ₩59,528 | ₩60,075 | +0.58% | 11.9만 |
|---|
| 2025.11.18 | ₩59,688 | ₩60,982 | ₩59,168 | ₩59,875 | +0.31% | 13.1만 |
|---|
| 2025.11.17 | ₩60,622 | ₩61,097 | ₩59,401 | ₩59,688 | -1.54% | 13.8만 |
|---|
| 2025.11.14 | ₩61,235 | ₩61,235 | ₩60,395 | ₩60,622 | -1.00% | 11만 |
|---|
| 2025.11.13 | ₩61,102 | ₩61,749 | ₩60,515 | ₩61,249 | +0.24% | 20.5만 |
|---|
| 2025.11.12 | ₩61,609 | ₩62,422 | ₩61,155 | ₩61,462 | -0.24% | 14.4만 |
|---|
| 2025.11.11 | ₩61,275 | ₩62,002 | ₩61,275 | ₩61,609 | +0.54% | 14.7만 |
|---|
| 2025.11.10 | ₩60,542 | ₩61,462 | ₩60,302 | ₩61,315 | +1.28% | 15.5만 |
|---|
| 2025.11.07 | ₩61,048 | ₩61,702 | ₩60,582 | ₩60,982 | -0.11% | 19.9만 |
|---|
| 2025.11.06 | ₩62,022 | ₩62,542 | ₩60,928 | ₩61,048 | -1.57% | 14.5만 |
|---|
| 2025.11.05 | ₩61,755 | ₩62,362 | ₩61,542 | ₩62,249 | +0.80% | 20.2만 |
|---|
| 2025.11.04 | ₩62,116 | ₩62,524 | ₩60,848 | ₩61,529 | -0.94% | 20.4만 |
|---|
| 2025.11.03 | ₩61,875 | ₩62,582 | ₩60,742 | ₩62,276 | +0.65% | 36.5만 |
|---|
| 2025.10.31 | ₩60,568 | ₩62,449 | ₩60,308 | ₩61,702 | +1.87% | 46.3만 |
|---|
| 2025.10.30 | ₩59,154 | ₩61,035 | ₩59,154 | ₩60,488 | +2.25% | 38.6만 |
|---|
| 2025.10.29 | ₩57,981 | ₩60,021 | ₩57,798 | ₩59,141 | +2.00% | 41.8만 |
|---|
| 2025.10.28 | ₩55,820 | ₩56,834 | ₩55,627 | ₩56,047 | +0.41% | 23.8만 |
|---|
| 2025.10.27 | ₩56,647 | ₩56,727 | ₩55,700 | ₩55,793 | -1.51% | 15.3만 |
|---|
| 2025.10.24 | ₩55,953 | ₩56,607 | ₩55,807 | ₩56,607 | +1.17% | 65만 |
|---|
| 2025.10.23 | ₩56,500 | ₩56,507 | ₩55,687 | ₩55,687 | -1.44% | 15만 |
|---|
| 2025.10.22 | ₩56,073 | ₩56,616 | ₩56,013 | ₩56,340 | +0.48% | 14.6만 |
|---|
| 2025.10.21 | ₩56,033 | ₩56,514 | ₩55,873 | ₩55,913 | -0.21% | 15.3만 |
|---|
| 2025.10.20 | ₩55,486 | ₩56,253 | ₩55,486 | ₩56,060 | +1.03% | 12.5만 |
|---|
| 2025.10.17 | ₩55,126 | ₩55,767 | ₩54,139 | ₩55,326 | +0.36% | 19.4만 |
|---|
| 2025.10.16 | ₩55,833 | ₩56,067 | ₩54,406 | ₩54,700 | -2.03% | 19.3만 |
|---|
| 2025.10.15 | ₩56,500 | ₩56,820 | ₩55,713 | ₩55,993 | -0.90% | 16.8만 |
|---|
| 2025.10.14 | ₩55,500 | ₩56,740 | ₩54,873 | ₩56,540 | +1.87% | 25.2만 |
|---|
| 2025.10.13 | ₩55,553 | ₩56,020 | ₩55,313 | ₩55,660 | +0.19% | 18.9만 |
|---|
| 2025.10.10 | ₩56,140 | ₩56,907 | ₩55,286 | ₩55,340 | -1.43% | 22.6만 |
|---|