시장 데이터를 불러오는 중
전체 종목
Northwest Bancshares, Inc. - Common Stock 과거 주가
Northwest Bancshares, Inc. - Common Stock · NWBI · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Northwest Bancshares, Inc. - Common Stock · NWBI · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩19,724 | ₩19,844 | ₩19,577 | ₩19,590 | -0.68% | 71.8만 |
| 2026.10.08 | ₩19,630 | ₩19,951 | ₩19,550 | ₩19,830 | +1.02% | 102만 |
| 2026.10.07 | ₩19,870 | ₩19,870 | ₩19,523 | ₩19,657 | -1.08% | 104.8만 |
| 2026.10.06 | ₩20,138 | ₩20,258 | ₩19,897 | ₩19,937 | -0.99% | 71.9만 |
| 2026.10.05 | ₩20,258 | ₩20,284 | ₩20,017 | ₩20,084 | -0.86% | 102.5만 |
| 2026.10.02 | ₩20,231 | ₩20,405 | ₩20,151 | ₩20,284 | +0.26% | 101.5만 |
| 2026.10.01 | ₩19,697 | ₩20,031 | ₩19,416 | ₩20,017 | +1.63% | 109.8만 |
| 2026.09.30 | ₩19,951 | ₩20,298 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,817 |
| -0.67% |
| 145만 |
| 2026.09.29 | ₩20,191 | ₩20,298 | ₩19,844 | ₩19,924 | -1.32% | 115.6만 |
|---|
| 2026.09.28 | ₩20,445 | ₩20,471 | ₩20,164 | ₩20,191 | -1.24% | 105만 |
|---|
| 2026.09.25 | ₩20,351 | ₩20,498 | ₩20,298 | ₩20,445 | +0.46% | 81.3만 |
|---|
| 2026.09.24 | ₩20,178 | ₩20,298 | ₩19,964 | ₩20,271 | +0.46% | 91.5만 |
|---|
| 2026.09.23 | ₩20,284 | ₩20,365 | ₩20,057 | ₩20,084 | -0.99% | 112.4만 |
|---|
| 2026.09.22 | ₩20,592 | ₩20,672 | ₩20,271 | ₩20,311 | -1.36% | 97.6만 |
|---|
| 2026.09.21 | ₩20,632 | ₩20,725 | ₩20,431 | ₩20,431 | -0.97% | 81.5만 |
|---|
| 2026.09.18 | ₩20,511 | ₩20,738 | ₩20,338 | ₩20,645 | +0.65% | 391.2만 |
|---|
| 2026.09.17 | ₩20,792 | ₩20,819 | ₩20,525 | ₩20,538 | -1.22% | 88.4만 |
|---|
| 2026.09.16 | ₩20,779 | ₩20,859 | ₩20,244 | ₩20,632 | -0.71% | 170.2만 |
|---|
| 2026.09.15 | ₩20,738 | ₩21,019 | ₩20,738 | ₩20,832 | +0.45% | 104.9만 |
|---|
| 2026.09.14 | ₩20,632 | ₩20,952 | ₩20,632 | ₩20,765 | +0.65% | 96.5만 |
|---|
| 2026.09.11 | ₩20,832 | ₩20,912 | ₩20,471 | ₩20,685 | -0.71% | 87.5만 |
|---|
| 2026.09.10 | ₩20,485 | ₩20,698 | ₩20,338 | ₩20,685 | +0.98% | 74.1만 |
|---|
| 2026.09.09 | ₩20,551 | ₩20,725 | ₩20,445 | ₩20,511 | -0.19% | 90.5만 |
|---|
| 2026.09.08 | ₩20,779 | ₩20,845 | ₩20,658 | ₩20,698 | -0.39% | 86.4만 |
|---|
| 2026.09.04 | ₩20,645 | ₩20,992 | ₩20,645 | ₩20,859 | +1.03% | 68.8만 |
|---|
| 2026.09.03 | ₩20,685 | ₩20,899 | ₩20,645 | ₩20,712 | +0.13% | 109.6만 |
|---|
| 2026.09.02 | ₩20,284 | ₩20,685 | ₩20,258 | ₩20,605 | +1.58% | 124.5만 |
|---|
| 2026.09.01 | ₩20,378 | ₩20,538 | ₩20,124 | ₩20,218 | -0.79% | 92.6만 |
|---|
| 2026.08.31 | ₩20,498 | ₩20,538 | ₩20,351 | ₩20,418 | -0.39% | 103.7만 |
|---|
| 2026.08.28 | ₩20,538 | ₩20,605 | ₩20,391 | ₩20,485 | -0.26% | 90.3만 |
|---|
| 2026.08.27 | ₩20,271 | ₩20,471 | ₩20,178 | ₩20,471 | +0.99% | 68.4만 |
|---|
| 2026.08.26 | ₩20,525 | ₩20,551 | ₩20,351 | ₩20,458 | -0.33% | 78.5만 |
|---|
| 2026.08.25 | ₩20,551 | ₩20,565 | ₩20,365 | ₩20,431 | -0.58% | 57.3만 |
|---|
| 2026.08.24 | ₩20,578 | ₩20,738 | ₩20,485 | ₩20,525 | -0.26% | 47.7만 |
|---|
| 2026.08.21 | ₩20,672 | ₩20,712 | ₩20,351 | ₩20,592 | -0.39% | 86.5만 |
|---|
| 2026.08.20 | ₩20,324 | ₩20,498 | ₩20,284 | ₩20,445 | +0.59% | 66.7만 |
|---|
| 2026.08.19 | ₩20,899 | ₩20,912 | ₩20,351 | ₩20,391 | -2.43% | 92.1만 |
|---|
| 2026.08.18 | ₩20,979 | ₩21,032 | ₩20,779 | ₩20,885 | -0.45% | 82.9만 |
|---|
| 2026.08.17 | ₩20,912 | ₩21,126 | ₩20,899 | ₩20,952 | +0.19% | 66.7만 |
|---|
| 2026.08.14 | ₩21,072 | ₩21,219 | ₩21,032 | ₩21,032 | -0.19% | 42만 |
|---|
| 2026.08.13 | ₩21,126 | ₩21,233 | ₩21,032 | ₩21,086 | -0.19% | 50.9만 |
|---|
| 2026.08.12 | ₩20,872 | ₩21,099 | ₩20,872 | ₩20,992 | +0.58% | 62.3만 |
|---|
| 2026.08.11 | ₩20,698 | ₩20,939 | ₩20,698 | ₩20,872 | +0.84% | 60.7만 |
|---|
| 2026.08.10 | ₩20,685 | ₩20,859 | ₩20,525 | ₩20,685 | 0.00% | 106.7만 |
|---|
| 2026.08.07 | ₩20,832 | ₩20,885 | ₩20,712 | ₩20,765 | -0.32% | 83.9만 |
|---|
| 2026.08.06 | ₩21,099 | ₩21,206 | ₩20,845 | ₩20,899 | -0.95% | 92.4만 |
|---|
| 2026.08.05 | ₩21,406 | ₩21,419 | ₩21,233 | ₩21,313 | -0.44% | 116.1만 |
|---|
| 2026.08.04 | ₩21,219 | ₩21,486 | ₩21,099 | ₩21,379 | +0.76% | 111.6만 |
|---|
| 2026.08.03 | ₩21,179 | ₩21,286 | ₩21,032 | ₩21,206 | +0.13% | 107.4만 |
|---|
| 2026.07.31 | ₩21,019 | ₩21,086 | ₩20,738 | ₩21,019 | 0.00% | 164.7만 |
|---|
| 2026.07.30 | ₩21,246 | ₩21,286 | ₩20,899 | ₩20,952 | -1.38% | 101.2만 |
|---|
| 2026.07.29 | ₩21,112 | ₩21,259 | ₩21,086 | ₩21,219 | +0.51% | 134.4만 |
|---|
| 2026.07.28 | ₩21,192 | ₩21,580 | ₩21,006 | ₩21,233 | +0.19% | 181.2만 |
|---|
| 2026.07.27 | ₩20,685 | ₩20,752 | ₩20,551 | ₩20,578 | -0.52% | 121만 |
|---|
| 2026.07.24 | ₩20,498 | ₩20,672 | ₩20,445 | ₩20,565 | +0.33% | 112.4만 |
|---|
| 2026.07.23 | ₩20,258 | ₩20,431 | ₩20,124 | ₩20,418 | +0.79% | 148.8만 |
|---|
| 2026.07.22 | ₩20,605 | ₩20,605 | ₩20,298 | ₩20,485 | -0.58% | 101.5만 |
|---|
| 2026.07.21 | ₩20,551 | ₩20,685 | ₩20,365 | ₩20,632 | +0.39% | 110.1만 |
|---|
| 2026.07.20 | ₩20,712 | ₩20,792 | ₩20,471 | ₩20,592 | -0.58% | 80.9만 |
|---|
| 2026.07.17 | ₩20,819 | ₩20,925 | ₩20,578 | ₩20,738 | -0.38% | 137.2만 |
|---|
| 2026.07.16 | ₩20,324 | ₩20,992 | ₩20,324 | ₩20,925 | +2.96% | 128.9만 |
|---|
| 2026.07.15 | ₩20,231 | ₩20,418 | ₩20,164 | ₩20,298 | +0.33% | 67만 |
|---|
| 2026.07.14 | ₩20,084 | ₩20,258 | ₩20,031 | ₩20,178 | +0.47% | 72.2만 |
|---|
| 2026.07.13 | ₩20,124 | ₩20,178 | ₩19,991 | ₩20,097 | -0.13% | 85.4만 |
|---|
| 2026.07.10 | ₩20,031 | ₩20,138 | ₩19,897 | ₩20,084 | +0.27% | 101.3만 |
|---|
| 2026.07.09 | ₩19,764 | ₩20,097 | ₩19,750 | ₩19,964 | +1.01% | 76.7만 |
|---|
| 2026.07.08 | ₩20,031 | ₩20,031 | ₩19,643 | ₩19,737 | -1.47% | 121.9만 |
|---|
| 2026.07.07 | ₩20,271 | ₩20,311 | ₩20,057 | ₩20,071 | -0.99% | 67.3만 |
|---|
| 2026.07.06 | ₩20,071 | ₩20,324 | ₩19,977 | ₩20,178 | +0.53% | 112.8만 |
|---|
| 2026.07.02 | ₩20,565 | ₩20,658 | ₩20,057 | ₩20,178 | -1.88% | 139.9만 |
|---|
| 2026.07.01 | ₩20,271 | ₩20,645 | ₩20,244 | ₩20,498 | +1.12% | 137.3만 |
|---|
| 2026.06.30 | ₩20,124 | ₩20,284 | ₩20,057 | ₩20,244 | +0.60% | 101.4만 |
|---|
| 2026.06.29 | ₩20,111 | ₩20,204 | ₩19,937 | ₩20,124 | +0.07% | 123.1만 |
|---|
| 2026.06.26 | ₩20,151 | ₩20,311 | ₩20,004 | ₩20,218 | +0.33% | 443.4만 |
|---|
| 2026.06.25 | ₩20,017 | ₩20,485 | ₩20,017 | ₩20,151 | +0.67% | 97.8만 |
|---|
| 2026.06.24 | ₩19,857 | ₩20,124 | ₩19,804 | ₩20,017 | +0.81% | 154.7만 |
|---|
| 2026.06.23 | ₩19,630 | ₩19,897 | ₩19,497 | ₩19,844 | +1.09% | 111.7만 |
|---|
| 2026.06.22 | ₩19,323 | ₩19,643 | ₩19,283 | ₩19,483 | +0.83% | 93만 |
|---|
| 2026.06.18 | ₩19,163 | ₩19,483 | ₩19,136 | ₩19,336 | +0.91% | 374.3만 |
|---|
| 2026.06.17 | ₩19,403 | ₩19,643 | ₩18,989 | ₩19,163 | -1.24% | 139.7만 |
|---|
| 2026.06.16 | ₩19,537 | ₩19,737 | ₩19,390 | ₩19,523 | -0.07% | 127.8만 |
|---|
| 2026.06.15 | ₩19,764 | ₩19,937 | ₩19,390 | ₩19,430 | -1.69% | 93.4만 |
|---|
| 2026.06.12 | ₩19,497 | ₩19,764 | ₩19,497 | ₩19,764 | +1.37% | 74.3만 |
|---|
| 2026.06.11 | ₩19,550 | ₩19,603 | ₩19,336 | ₩19,470 | -0.41% | 84.7만 |
|---|
| 2026.06.10 | ₩19,350 | ₩19,537 | ₩19,256 | ₩19,443 | +0.48% | 94.9만 |
|---|
| 2026.06.09 | ₩19,083 | ₩19,550 | ₩19,083 | ₩19,216 | +0.70% | 79.9만 |
|---|
| 2026.06.08 | ₩19,096 | ₩19,203 | ₩18,989 | ₩19,069 | -0.14% | 64.4만 |
|---|
| 2026.06.05 | ₩18,922 | ₩19,069 | ₩18,896 | ₩18,949 | +0.14% | 92.5만 |
|---|
| 2026.06.04 | ₩18,762 | ₩18,962 | ₩18,535 | ₩18,922 | +0.85% | 90.9만 |
|---|
| 2026.06.03 | ₩18,896 | ₩18,896 | ₩18,402 | ₩18,428 | -2.47% | 144.6만 |
|---|
| 2026.06.02 | ₩18,602 | ₩18,976 | ₩18,535 | ₩18,909 | +1.65% | 102.4만 |
|---|
| 2026.06.01 | ₩18,789 | ₩18,789 | ₩18,495 | ₩18,655 | -0.71% | 87.1만 |
|---|
| 2026.05.29 | ₩18,842 | ₩19,002 | ₩18,802 | ₩18,896 | +0.28% | 159.7만 |
|---|
| 2026.05.28 | ₩18,575 | ₩18,842 | ₩18,468 | ₩18,789 | +1.15% | 133.4만 |
|---|
| 2026.05.27 | ₩18,709 | ₩18,882 | ₩18,522 | ₩18,575 | -0.71% | 87.9만 |
|---|
| 2026.05.26 | ₩18,655 | ₩18,869 | ₩18,629 | ₩18,829 | +0.93% | 89.8만 |
|---|
| 2026.05.22 | ₩18,695 | ₩18,775 | ₩18,629 | ₩18,655 | -0.21% | 65.8만 |
|---|
| 2026.05.21 | ₩18,428 | ₩18,669 | ₩18,375 | ₩18,655 | +1.23% | 90.3만 |
|---|
| 2026.05.20 | ₩18,268 | ₩18,709 | ₩18,161 | ₩18,548 | +1.54% | 142.2만 |
|---|
| 2026.05.19 | ₩18,228 | ₩18,295 | ₩18,054 | ₩18,241 | +0.07% | 76.3만 |
|---|
| 2026.05.18 | ₩17,948 | ₩18,281 | ₩17,894 | ₩18,241 | +1.64% | 80.7만 |
|---|
| 2026.05.15 | ₩18,134 | ₩18,134 | ₩17,787 | ₩17,894 | -1.33% | 106만 |
|---|
| 2026.05.14 | ₩18,188 | ₩18,348 | ₩18,081 | ₩18,134 | -0.29% | 80.7만 |
|---|
| 2026.05.13 | ₩18,215 | ₩18,308 | ₩18,014 | ₩18,054 | -0.88% | 105.2만 |
|---|
| 2026.05.12 | ₩18,361 | ₩18,402 | ₩18,028 | ₩18,308 | -0.29% | 104.8만 |
|---|
| 2026.05.11 | ₩18,629 | ₩18,655 | ₩18,255 | ₩18,295 | -1.79% | 92.5만 |
|---|
| 2026.05.08 | ₩18,455 | ₩18,602 | ₩18,361 | ₩18,548 | +0.51% | 75.7만 |
|---|
| 2026.05.07 | ₩18,562 | ₩18,695 | ₩18,442 | ₩18,468 | -0.50% | 98.7만 |
|---|
| 2026.05.06 | ₩18,829 | ₩18,936 | ₩18,735 | ₩18,802 | -0.14% | 100.7만 |
|---|
| 2026.05.05 | ₩18,455 | ₩18,829 | ₩18,442 | ₩18,735 | +1.52% | 88.9만 |
|---|
| 2026.05.04 | ₩18,428 | ₩18,629 | ₩18,321 | ₩18,402 | -0.14% | 117.4만 |
|---|
| 2026.05.01 | ₩18,455 | ₩18,709 | ₩18,295 | ₩18,615 | +0.87% | 87.2만 |
|---|
| 2026.04.30 | ₩18,268 | ₩18,709 | ₩18,188 | ₩18,468 | +1.10% | 153만 |
|---|
| 2026.04.29 | ₩18,816 | ₩18,962 | ₩18,295 | ₩18,361 | -2.41% | 155.1만 |
|---|
| 2026.04.28 | ₩18,268 | ₩19,043 | ₩18,228 | ₩18,909 | +3.51% | 224.8만 |
|---|
| 2026.04.27 | ₩17,720 | ₩18,028 | ₩17,720 | ₩18,014 | +1.66% | 109.3만 |
|---|
| 2026.04.24 | ₩17,867 | ₩18,028 | ₩17,694 | ₩17,734 | -0.75% | 71.8만 |
|---|
| 2026.04.23 | ₩17,680 | ₩17,948 | ₩17,600 | ₩17,921 | +1.36% | 57.7만 |
|---|
| 2026.04.22 | ₩17,654 | ₩17,774 | ₩17,507 | ₩17,627 | -0.15% | 78.3만 |
|---|
| 2026.04.21 | ₩17,841 | ₩17,894 | ₩17,614 | ₩17,654 | -1.05% | 138.4만 |
|---|
| 2026.04.20 | ₩17,841 | ₩18,121 | ₩17,841 | ₩17,867 | +0.15% | 72.6만 |
|---|
| 2026.04.17 | ₩17,881 | ₩18,228 | ₩17,814 | ₩17,961 | +0.45% | 133만 |
|---|
| 2026.04.16 | ₩17,654 | ₩17,747 | ₩17,614 | ₩17,694 | +0.23% | 112.2만 |
|---|
| 2026.04.15 | ₩17,867 | ₩17,867 | ₩17,640 | ₩17,747 | -0.67% | 94.6만 |
|---|
| 2026.04.14 | ₩17,894 | ₩17,961 | ₩17,720 | ₩17,867 | -0.15% | 98만 |
|---|
| 2026.04.13 | ₩18,094 | ₩18,094 | ₩17,841 | ₩17,988 | -0.59% | 77.9만 |
|---|
| 2026.04.10 | ₩18,295 | ₩18,295 | ₩18,041 | ₩18,108 | -1.02% | 81.4만 |
|---|
| 2026.04.09 | ₩17,948 | ₩18,361 | ₩17,907 | ₩18,335 | +2.16% | 116.3만 |
|---|
| 2026.04.08 | ₩17,841 | ₩18,121 | ₩17,801 | ₩17,988 | +0.82% | 131.1만 |
|---|
| 2026.04.07 | ₩17,480 | ₩17,707 | ₩17,400 | ₩17,587 | +0.61% | 113.8만 |
|---|
| 2026.04.06 | ₩17,173 | ₩17,493 | ₩17,173 | ₩17,467 | +1.71% | 86.8만 |
|---|
| 2026.04.02 | ₩16,986 | ₩17,333 | ₩16,959 | ₩17,266 | +1.65% | 108.2만 |
|---|
| 2026.04.01 | ₩16,946 | ₩17,333 | ₩16,946 | ₩17,213 | +1.58% | 126만 |
|---|
| 2026.03.31 | ₩16,959 | ₩17,053 | ₩16,812 | ₩16,946 | -0.08% | 202.7만 |
|---|
| 2026.03.30 | ₩16,666 | ₩16,852 | ₩16,599 | ₩16,799 | +0.80% | 131.6만 |
|---|
| 2026.03.27 | ₩16,652 | ₩16,812 | ₩16,519 | ₩16,585 | -0.40% | 101.9만 |
|---|
| 2026.03.26 | ₩16,612 | ₩16,879 | ₩16,599 | ₩16,812 | +1.21% | 124.1만 |
|---|
| 2026.03.25 | ₩16,719 | ₩16,799 | ₩16,425 | ₩16,706 | -0.08% | 544.7만 |
|---|
| 2026.03.24 | ₩16,479 | ₩16,879 | ₩16,452 | ₩16,625 | +0.89% | 140.2만 |
|---|
| 2026.03.23 | ₩16,639 | ₩16,959 | ₩16,532 | ₩16,612 | -0.16% | 144.4만 |
|---|
| 2026.03.20 | ₩16,318 | ₩16,412 | ₩16,051 | ₩16,305 | -0.08% | 882.5만 |
|---|
| 2026.03.19 | ₩16,065 | ₩16,412 | ₩15,958 | ₩16,318 | +1.58% | 133.6만 |
|---|
| 2026.03.18 | ₩16,171 | ₩16,358 | ₩15,998 | ₩16,145 | -0.17% | 145.8만 |
|---|
| 2026.03.17 | ₩16,492 | ₩16,519 | ₩16,185 | ₩16,198 | -1.78% | 106.8만 |
|---|
| 2026.03.16 | ₩16,532 | ₩16,532 | ₩16,292 | ₩16,318 | -1.29% | 88.9만 |
|---|
| 2026.03.13 | ₩16,492 | ₩16,532 | ₩16,212 | ₩16,372 | -0.73% | 105.1만 |
|---|
| 2026.03.12 | ₩16,171 | ₩16,465 | ₩16,025 | ₩16,358 | +1.16% | 116.9만 |
|---|
| 2026.03.11 | ₩16,171 | ₩16,505 | ₩16,105 | ₩16,318 | +0.91% | 113.8만 |
|---|
| 2026.03.10 | ₩16,332 | ₩16,692 | ₩16,278 | ₩16,332 | 0.00% | 160.3만 |
|---|
| 2026.03.09 | ₩16,131 | ₩16,572 | ₩15,704 | ₩16,439 | +1.90% | 208.6만 |
|---|
| 2026.03.06 | ₩16,252 | ₩16,452 | ₩15,971 | ₩16,398 | +0.90% | 128.7만 |
|---|
| 2026.03.05 | ₩16,692 | ₩16,786 | ₩16,439 | ₩16,625 | -0.40% | 90.2만 |
|---|
| 2026.03.04 | ₩16,946 | ₩16,999 | ₩16,786 | ₩16,866 | -0.47% | 88.9만 |
|---|
| 2026.03.03 | ₩16,559 | ₩16,973 | ₩16,425 | ₩16,852 | +1.77% | 95.5만 |
|---|
| 2026.03.02 | ₩16,425 | ₩16,986 | ₩16,238 | ₩16,866 | +2.68% | 91.8만 |
|---|
| 2026.02.27 | ₩16,959 | ₩16,999 | ₩16,492 | ₩16,625 | -1.97% | 115.6만 |
|---|
| 2026.02.26 | ₩17,320 | ₩17,547 | ₩17,080 | ₩17,240 | -0.46% | 80만 |
|---|
| 2026.02.25 | ₩17,013 | ₩17,266 | ₩16,946 | ₩17,253 | +1.41% | 68.3만 |
|---|
| 2026.02.24 | ₩16,732 | ₩16,893 | ₩16,666 | ₩16,866 | +0.80% | 82.9만 |
|---|
| 2026.02.23 | ₩17,253 | ₩17,413 | ₩16,505 | ₩16,746 | -2.94% | 118.5만 |
|---|
| 2026.02.20 | ₩17,293 | ₩17,440 | ₩17,106 | ₩17,347 | +0.31% | 83.1만 |
|---|
| 2026.02.19 | ₩17,146 | ₩17,333 | ₩17,080 | ₩17,307 | +0.93% | 83.6만 |
|---|
| 2026.02.18 | ₩17,427 | ₩17,587 | ₩17,186 | ₩17,280 | -0.84% | 125.6만 |
|---|
| 2026.02.17 | ₩17,413 | ₩17,627 | ₩17,293 | ₩17,400 | -0.08% | 88.7만 |
|---|
| 2026.02.13 | ₩17,253 | ₩17,413 | ₩17,039 | ₩17,347 | +0.54% | 69.1만 |
|---|
| 2026.02.12 | ₩17,520 | ₩17,587 | ₩16,999 | ₩17,266 | -1.45% | 121.8만 |
|---|
| 2026.02.11 | ₩17,667 | ₩17,841 | ₩17,280 | ₩17,373 | -1.66% | 99.2만 |
|---|
| 2026.02.10 | ₩17,720 | ₩17,867 | ₩17,467 | ₩17,574 | -0.83% | 97.4만 |
|---|
| 2026.02.09 | ₩17,854 | ₩17,961 | ₩17,734 | ₩17,774 | -0.45% | 73.8만 |
|---|
| 2026.02.06 | ₩17,801 | ₩17,988 | ₩17,747 | ₩17,814 | +0.08% | 102.6만 |
|---|
| 2026.02.05 | ₩17,707 | ₩17,801 | ₩17,453 | ₩17,680 | -0.15% | 119.2만 |
|---|
| 2026.02.04 | ₩17,734 | ₩18,148 | ₩17,694 | ₩17,948 | +1.20% | 163.3만 |
|---|
| 2026.02.03 | ₩17,440 | ₩17,801 | ₩17,333 | ₩17,654 | +1.23% | 140만 |
|---|
| 2026.02.02 | ₩17,280 | ₩17,614 | ₩17,186 | ₩17,413 | +0.77% | 117.4만 |
|---|
| 2026.01.30 | ₩17,120 | ₩17,253 | ₩16,959 | ₩17,200 | +0.47% | 175.2만 |
|---|
| 2026.01.29 | ₩16,786 | ₩17,093 | ₩16,786 | ₩17,080 | +1.75% | 164.3만 |
|---|
| 2026.01.28 | ₩17,066 | ₩17,133 | ₩16,759 | ₩16,759 | -1.80% | 110.2만 |
|---|
| 2026.01.27 | ₩16,893 | ₩17,373 | ₩16,852 | ₩17,039 | +0.87% | 148.6만 |
|---|
| 2026.01.26 | ₩16,679 | ₩16,946 | ₩16,585 | ₩16,906 | +1.36% | 103만 |
|---|
| 2026.01.23 | ₩17,039 | ₩17,120 | ₩16,625 | ₩16,679 | -2.12% | 102.1만 |
|---|
| 2026.01.22 | ₩17,240 | ₩17,453 | ₩17,106 | ₩17,106 | -0.77% | 137.8만 |
|---|
| 2026.01.21 | ₩16,599 | ₩17,253 | ₩16,545 | ₩17,253 | +3.94% | 148.7만 |
|---|
| 2026.01.20 | ₩16,265 | ₩16,599 | ₩16,185 | ₩16,452 | +1.15% | 108.1만 |
|---|
| 2026.01.16 | ₩16,479 | ₩16,545 | ₩16,385 | ₩16,398 | -0.49% | 91.1만 |
|---|
| 2026.01.15 | ₩16,212 | ₩16,639 | ₩16,158 | ₩16,532 | +1.98% | 82.4만 |
|---|
| 2026.01.14 | ₩15,958 | ₩16,265 | ₩15,931 | ₩16,198 | +1.51% | 80.2만 |
|---|
| 2026.01.13 | ₩16,212 | ₩16,225 | ₩15,971 | ₩15,998 | -1.32% | 88.2만 |
|---|
| 2026.01.12 | ₩16,171 | ₩16,318 | ₩16,065 | ₩16,131 | -0.25% | 64.4만 |
|---|
| 2026.01.09 | ₩16,519 | ₩16,692 | ₩16,278 | ₩16,332 | -1.13% | 85.7만 |
|---|
| 2026.01.08 | ₩16,038 | ₩16,652 | ₩16,038 | ₩16,559 | +3.25% | 71.3만 |
|---|
| 2026.01.07 | ₩16,305 | ₩16,318 | ₩15,998 | ₩16,131 | -1.06% | 63.5만 |
|---|
| 2026.01.06 | ₩16,158 | ₩16,332 | ₩16,025 | ₩16,292 | +0.83% | 71.7만 |
|---|
| 2026.01.05 | ₩15,958 | ₩16,452 | ₩15,918 | ₩16,198 | +1.51% | 72.9만 |
|---|
| 2026.01.02 | ₩16,038 | ₩16,118 | ₩15,811 | ₩15,998 | -0.25% | 67.9만 |
|---|
| 2025.12.31 | ₩16,158 | ₩16,212 | ₩15,998 | ₩16,025 | -0.83% | 58.1만 |
|---|
| 2025.12.30 | ₩16,358 | ₩16,358 | ₩16,158 | ₩16,158 | -1.22% | 64.2만 |
|---|
| 2025.12.29 | ₩16,385 | ₩16,425 | ₩16,252 | ₩16,332 | -0.33% | 61.4만 |
|---|
| 2025.12.26 | ₩16,358 | ₩16,452 | ₩16,332 | ₩16,358 | 0.00% | 43.3만 |
|---|
| 2025.12.24 | ₩16,465 | ₩16,559 | ₩16,385 | ₩16,412 | -0.32% | 46만 |
|---|
| 2025.12.23 | ₩16,599 | ₩16,719 | ₩16,439 | ₩16,492 | -0.64% | 90.5만 |
|---|
| 2025.12.22 | ₩16,812 | ₩17,039 | ₩16,639 | ₩16,666 | -0.87% | 75.9만 |
|---|
| 2025.12.19 | ₩16,959 | ₩17,066 | ₩16,759 | ₩16,839 | -0.71% | 181.3만 |
|---|
| 2025.12.18 | ₩17,133 | ₩17,200 | ₩16,986 | ₩17,053 | -0.47% | 75.7만 |
|---|
| 2025.12.17 | ₩16,919 | ₩17,226 | ₩16,879 | ₩17,039 | +0.71% | 77.1만 |
|---|
| 2025.12.16 | ₩17,106 | ₩17,106 | ₩16,906 | ₩16,973 | -0.78% | 82.5만 |
|---|
| 2025.12.15 | ₩17,093 | ₩17,173 | ₩17,013 | ₩17,066 | -0.16% | 87.3만 |
|---|
| 2025.12.12 | ₩17,133 | ₩17,173 | ₩16,866 | ₩17,013 | -0.70% | 70.8만 |
|---|
| 2025.12.11 | ₩17,026 | ₩17,240 | ₩16,973 | ₩17,066 | +0.24% | 79.6만 |
|---|
| 2025.12.10 | ₩16,439 | ₩17,106 | ₩16,439 | ₩17,039 | +3.66% | 136만 |
|---|
| 2025.12.09 | ₩16,358 | ₩16,612 | ₩16,318 | ₩16,439 | +0.49% | 91.8만 |
|---|
| 2025.12.08 | ₩16,358 | ₩16,532 | ₩16,305 | ₩16,385 | +0.16% | 110.3만 |
|---|
| 2025.12.05 | ₩16,358 | ₩16,439 | ₩16,212 | ₩16,252 | -0.65% | 62.3만 |
|---|
| 2025.12.04 | ₩16,585 | ₩16,679 | ₩16,452 | ₩16,479 | -0.64% | 74.6만 |
|---|
| 2025.12.03 | ₩16,465 | ₩16,746 | ₩16,385 | ₩16,652 | +1.14% | 96.1만 |
|---|
| 2025.12.02 | ₩16,145 | ₩16,385 | ₩16,011 | ₩16,372 | +1.41% | 124.5만 |
|---|
| 2025.12.01 | ₩15,838 | ₩16,185 | ₩15,838 | ₩16,078 | +1.52% | 64.2만 |
|---|
| 2025.11.28 | ₩16,038 | ₩16,091 | ₩15,931 | ₩15,971 | -0.42% | 56.5만 |
|---|
| 2025.11.26 | ₩16,145 | ₩16,292 | ₩16,065 | ₩16,078 | -0.41% | 162.6만 |
|---|
| 2025.11.25 | ₩15,784 | ₩16,398 | ₩15,784 | ₩16,252 | +2.96% | 128.1만 |
|---|
| 2025.11.24 | ₩15,704 | ₩15,784 | ₩15,584 | ₩15,677 | -0.17% | 78.1만 |
|---|
| 2025.11.21 | ₩15,157 | ₩15,851 | ₩15,143 | ₩15,704 | +3.61% | 115.8만 |
|---|
| 2025.11.20 | ₩15,277 | ₩15,450 | ₩15,063 | ₩15,090 | -1.22% | 69.6만 |
|---|
| 2025.11.19 | ₩15,317 | ₩15,397 | ₩15,023 | ₩15,143 | -1.13% | 78.9만 |
|---|
| 2025.11.18 | ₩15,130 | ₩15,437 | ₩15,130 | ₩15,317 | +1.24% | 105.3만 |
|---|
| 2025.11.17 | ₩15,677 | ₩15,731 | ₩15,130 | ₩15,183 | -3.15% | 100.9만 |
|---|
| 2025.11.14 | ₩15,637 | ₩15,744 | ₩15,464 | ₩15,717 | +0.51% | 75.9만 |
|---|
| 2025.11.13 | ₩15,691 | ₩15,891 | ₩15,571 | ₩15,677 | -0.09% | 73.9만 |
|---|
| 2025.11.12 | ₩15,784 | ₩16,025 | ₩15,784 | ₩15,798 | +0.08% | 83.6만 |
|---|
| 2025.11.11 | ₩15,771 | ₩15,891 | ₩15,664 | ₩15,771 | 0.00% | 52.1만 |
|---|
| 2025.11.10 | ₩15,664 | ₩15,878 | ₩15,584 | ₩15,731 | +0.43% | 71.9만 |
|---|
| 2025.11.07 | ₩15,557 | ₩15,717 | ₩15,450 | ₩15,651 | +0.60% | 81.5만 |
|---|
| 2025.11.06 | ₩15,624 | ₩15,744 | ₩15,517 | ₩15,517 | -0.68% | 78.9만 |
|---|
| 2025.11.05 | ₩15,757 | ₩16,091 | ₩15,704 | ₩16,011 | +1.61% | 79.2만 |
|---|
| 2025.11.04 | ₩15,798 | ₩15,798 | ₩15,571 | ₩15,717 | -0.51% | 88.4만 |
|---|
| 2025.11.03 | ₩15,611 | ₩15,838 | ₩15,410 | ₩15,824 | +1.37% | 101.1만 |
|---|
| 2025.10.31 | ₩15,611 | ₩15,757 | ₩15,544 | ₩15,637 | +0.17% | 94.1만 |
|---|
| 2025.10.30 | ₩15,597 | ₩15,811 | ₩15,557 | ₩15,731 | +0.86% | 123.3만 |
|---|
| 2025.10.29 | ₩15,918 | ₩16,078 | ₩15,504 | ₩15,651 | -1.68% | 207.3만 |
|---|
| 2025.10.28 | ₩16,332 | ₩16,465 | ₩15,717 | ₩16,091 | -1.47% | 208.2만 |
|---|
| 2025.10.27 | ₩16,772 | ₩16,852 | ₩16,666 | ₩16,706 | -0.40% | 69.3만 |
|---|
| 2025.10.24 | ₩16,532 | ₩16,826 | ₩16,519 | ₩16,786 | +1.53% | 66.5만 |
|---|
| 2025.10.23 | ₩16,492 | ₩16,519 | ₩16,198 | ₩16,398 | -0.57% | 59.6만 |
|---|
| 2025.10.22 | ₩16,545 | ₩16,679 | ₩16,452 | ₩16,492 | -0.32% | 70.7만 |
|---|
| 2025.10.21 | ₩16,439 | ₩16,599 | ₩16,385 | ₩16,505 | +0.41% | 45만 |
|---|
| 2025.10.20 | ₩16,212 | ₩16,519 | ₩16,118 | ₩16,492 | +1.73% | 78.7만 |
|---|
| 2025.10.17 | ₩15,971 | ₩16,185 | ₩15,878 | ₩16,158 | +1.17% | 87만 |
|---|
| 2025.10.16 | ₩16,585 | ₩16,625 | ₩15,731 | ₩15,811 | -4.67% | 117.4만 |
|---|
| 2025.10.15 | ₩16,906 | ₩16,959 | ₩16,599 | ₩16,706 | -1.18% | 63.4만 |
|---|
| 2025.10.14 | ₩16,212 | ₩17,026 | ₩16,171 | ₩16,906 | +4.28% | 72.5만 |
|---|
| 2025.10.13 | ₩16,225 | ₩16,385 | ₩16,091 | ₩16,252 | +0.16% | 64.9만 |
|---|
| 2025.10.10 | ₩16,812 | ₩17,026 | ₩16,145 | ₩16,145 | -3.97% | 97.3만 |
|---|