시장 데이터를 불러오는 중
전체 종목
ECB Bancorp, Inc. - Common Stock 과거 주가
ECB Bancorp, Inc. - Common Stock · ECBK · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ECB Bancorp, Inc. - Common Stock · ECBK · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,859 | ₩28,462 | ₩27,859 | ₩28,301 | +1.59% | 6.3천 |
| 2026.10.08 | ₩28,461 | ₩28,710 | ₩27,872 | ₩27,899 | -1.97% | 7.2천 |
| 2026.10.07 | ₩27,209 | ₩28,107 | ₩27,209 | ₩28,047 | +3.08% | 7.2천 |
| 2026.10.06 | ₩28,114 | ₩28,114 | ₩27,631 | ₩27,631 | -1.72% | 2.4천 |
| 2026.10.05 | ₩27,323 | ₩28,583 | ₩27,323 | ₩28,073 | +2.75% | 1.1만 |
| 2026.10.02 | ₩27,430 | ₩27,544 | ₩27,377 | ₩27,377 | -0.20% | 5.2천 |
| 2026.10.01 | ₩27,015 | ₩27,524 | ₩26,586 | ₩27,283 | +0.99% | 8.1천 |
| 2026.09.30 | ₩27,377 | ₩27,651 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,189 |
| -0.69% |
| 8.9천 |
| 2026.09.29 | ₩28,489 | ₩28,489 | ₩27,470 | ₩27,470 | -3.57% | 5.9천 |
|---|
| 2026.09.28 | ₩27,484 | ₩28,656 | ₩27,484 | ₩28,449 | +3.51% | 1.3만 |
|---|
| 2026.09.25 | ₩27,390 | ₩27,953 | ₩27,390 | ₩27,738 | +1.27% | 8.6천 |
|---|
| 2026.09.24 | ₩26,908 | ₩27,966 | ₩26,908 | ₩27,738 | +3.09% | 5.9천 |
|---|
| 2026.09.23 | ₩28,127 | ₩28,274 | ₩26,867 | ₩26,867 | -4.48% | 7천 |
|---|
| 2026.09.22 | ₩28,274 | ₩28,274 | ₩27,792 | ₩28,274 | 0.00% | 6.9천 |
|---|
| 2026.09.21 | ₩27,872 | ₩28,301 | ₩27,645 | ₩28,301 | +1.54% | 6.6천 |
|---|
| 2026.09.18 | ₩27,551 | ₩28,033 | ₩27,551 | ₩28,033 | +1.75% | 3만 |
|---|
| 2026.09.17 | ₩28,067 | ₩28,851 | ₩27,805 | ₩27,812 | -0.91% | 4.3천 |
|---|
| 2026.09.16 | ₩28,382 | ₩28,382 | ₩27,631 | ₩27,792 | -2.08% | 1.1만 |
|---|
| 2026.09.15 | ₩28,301 | ₩28,676 | ₩28,174 | ₩28,274 | -0.09% | 2.1만 |
|---|
| 2026.09.14 | ₩28,181 | ₩28,355 | ₩28,181 | ₩28,248 | +0.24% | 6.1천 |
|---|
| 2026.09.11 | ₩27,993 | ₩28,449 | ₩27,403 | ₩28,422 | +1.53% | 3.1만 |
|---|
| 2026.09.10 | ₩27,256 | ₩27,899 | ₩27,162 | ₩27,899 | +2.36% | 6.9천 |
|---|
| 2026.09.09 | ₩27,189 | ₩28,053 | ₩27,082 | ₩27,631 | +1.63% | 1.1만 |
|---|
| 2026.09.08 | ₩27,604 | ₩27,678 | ₩27,216 | ₩27,350 | -0.92% | 7.6천 |
|---|
| 2026.09.04 | ₩28,743 | ₩28,743 | ₩27,284 | ₩27,812 | -3.24% | 7.9천 |
|---|
| 2026.09.03 | ₩28,449 | ₩29,186 | ₩28,328 | ₩28,877 | +1.51% | 8.4천 |
|---|
| 2026.09.02 | ₩27,578 | ₩28,576 | ₩27,578 | ₩28,234 | +2.38% | 1.4만 |
|---|
| 2026.09.01 | ₩27,524 | ₩27,913 | ₩27,491 | ₩27,618 | +0.34% | 5.5천 |
|---|
| 2026.08.31 | ₩27,966 | ₩28,140 | ₩27,524 | ₩27,738 | -0.81% | 8.6천 |
|---|
| 2026.08.28 | ₩27,926 | ₩27,926 | ₩27,779 | ₩27,792 | -0.48% | 6.7천 |
|---|
| 2026.08.27 | ₩27,497 | ₩27,980 | ₩27,310 | ₩27,779 | +1.02% | 7.7천 |
|---|
| 2026.08.26 | ₩27,939 | ₩27,939 | ₩27,390 | ₩27,390 | -1.97% | 8.1천 |
|---|
| 2026.08.25 | ₩27,993 | ₩28,127 | ₩27,658 | ₩27,993 | 0.00% | 1.2만 |
|---|
| 2026.08.24 | ₩27,712 | ₩27,953 | ₩27,269 | ₩27,926 | +0.77% | 6.3천 |
|---|
| 2026.08.21 | ₩27,631 | ₩27,698 | ₩27,350 | ₩27,631 | 0.00% | 4.7천 |
|---|
| 2026.08.20 | ₩27,725 | ₩27,725 | ₩27,323 | ₩27,524 | -0.72% | 5.2천 |
|---|
| 2026.08.19 | ₩27,779 | ₩27,779 | ₩27,296 | ₩27,712 | -0.24% | 1.3만 |
|---|
| 2026.08.18 | ₩27,717 | ₩27,792 | ₩27,202 | ₩27,792 | +0.27% | 9.2천 |
|---|
| 2026.08.17 | ₩27,558 | ₩27,738 | ₩27,082 | ₩27,658 | +0.36% | 5.9천 |
|---|
| 2026.08.14 | ₩27,939 | ₩27,980 | ₩27,678 | ₩27,832 | -0.38% | 7.3천 |
|---|
| 2026.08.13 | ₩27,759 | ₩28,073 | ₩27,671 | ₩27,939 | +0.65% | 8.4천 |
|---|
| 2026.08.12 | ₩26,948 | ₩27,953 | ₩26,894 | ₩27,899 | +3.53% | 1.7만 |
|---|
| 2026.08.11 | ₩27,001 | ₩27,122 | ₩26,867 | ₩27,082 | +0.30% | 6.5천 |
|---|
| 2026.08.10 | ₩27,712 | ₩27,712 | ₩26,841 | ₩26,867 | -3.05% | 6.4천 |
|---|
| 2026.08.07 | ₩27,122 | ₩27,712 | ₩27,122 | ₩27,712 | +2.17% | 5.3천 |
|---|
| 2026.08.06 | ₩27,661 | ₩27,661 | ₩27,497 | ₩27,571 | -0.32% | 6천 |
|---|
| 2026.08.05 | ₩27,725 | ₩27,725 | ₩27,028 | ₩27,645 | -0.29% | 1.1만 |
|---|
| 2026.08.04 | ₩27,591 | ₩27,658 | ₩27,444 | ₩27,618 | +0.10% | 9.8천 |
|---|
| 2026.08.03 | ₩27,658 | ₩27,658 | ₩27,457 | ₩27,604 | -0.19% | 1.8만 |
|---|
| 2026.07.31 | ₩27,417 | ₩27,537 | ₩26,814 | ₩27,537 | +0.44% | 1.9만 |
|---|
| 2026.07.30 | ₩27,162 | ₩27,202 | ₩27,028 | ₩27,189 | +0.10% | 7.8천 |
|---|
| 2026.07.29 | ₩27,457 | ₩27,604 | ₩27,068 | ₩27,249 | -0.76% | 7.6천 |
|---|
| 2026.07.28 | ₩27,377 | ₩27,698 | ₩27,377 | ₩27,631 | +0.93% | 9.3천 |
|---|
| 2026.07.27 | ₩26,492 | ₩27,363 | ₩26,492 | ₩27,336 | +3.19% | 7.1천 |
|---|
| 2026.07.24 | ₩26,961 | ₩27,042 | ₩26,345 | ₩26,680 | -1.04% | 7.5천 |
|---|
| 2026.07.23 | ₩26,506 | ₩27,194 | ₩25,876 | ₩27,109 | +2.28% | 1.1만 |
|---|
| 2026.07.22 | ₩26,559 | ₩26,774 | ₩26,559 | ₩26,613 | +0.20% | 1.3만 |
|---|
| 2026.07.21 | ₩26,760 | ₩26,760 | ₩26,680 | ₩26,747 | -0.05% | 5.7천 |
|---|
| 2026.07.20 | ₩26,827 | ₩27,202 | ₩26,747 | ₩26,814 | -0.05% | 7.7천 |
|---|
| 2026.07.17 | ₩27,296 | ₩27,819 | ₩26,867 | ₩26,867 | -1.57% | 1.2만 |
|---|
| 2026.07.16 | ₩27,444 | ₩27,444 | ₩27,229 | ₩27,444 | 0.00% | 4천 |
|---|
| 2026.07.15 | ₩27,109 | ₩27,162 | ₩27,055 | ₩27,162 | +0.20% | 3.9천 |
|---|
| 2026.07.14 | ₩26,948 | ₩26,948 | ₩26,948 | ₩26,948 | 0.00% | 2.8천 |
|---|
| 2026.07.13 | ₩27,229 | ₩27,229 | ₩26,814 | ₩26,814 | -1.53% | 6.4천 |
|---|
| 2026.07.10 | ₩27,216 | ₩27,457 | ₩26,975 | ₩27,001 | -0.79% | 5.6천 |
|---|
| 2026.07.09 | ₩26,787 | ₩27,109 | ₩26,666 | ₩27,109 | +1.20% | 4.1천 |
|---|
| 2026.07.08 | ₩27,055 | ₩27,055 | ₩26,599 | ₩26,599 | -1.68% | 6.8천 |
|---|
| 2026.07.07 | ₩27,048 | ₩27,048 | ₩26,613 | ₩26,760 | -1.07% | 7.7천 |
|---|
| 2026.07.06 | ₩26,894 | ₩27,176 | ₩26,733 | ₩26,988 | +0.35% | 6.4천 |
|---|
| 2026.07.02 | ₩27,082 | ₩27,470 | ₩26,988 | ₩27,068 | -0.05% | 8천 |
|---|
| 2026.07.01 | ₩26,586 | ₩27,470 | ₩26,586 | ₩27,176 | +2.22% | 1.2만 |
|---|
| 2026.06.30 | ₩27,001 | ₩27,019 | ₩26,479 | ₩26,908 | -0.35% | 1만 |
|---|
| 2026.06.29 | ₩26,211 | ₩27,296 | ₩26,137 | ₩26,881 | +2.56% | 1.2만 |
|---|
| 2026.06.26 | ₩25,996 | ₩26,559 | ₩25,340 | ₩26,251 | +0.98% | 10.8만 |
|---|
| 2026.06.25 | ₩26,774 | ₩27,269 | ₩25,742 | ₩25,849 | -3.45% | 3.6만 |
|---|
| 2026.06.24 | ₩26,988 | ₩27,296 | ₩26,559 | ₩26,586 | -1.49% | 1.8만 |
|---|
| 2026.06.23 | ₩26,626 | ₩27,135 | ₩26,626 | ₩26,975 | +1.31% | 1.3만 |
|---|
| 2026.06.22 | ₩27,042 | ₩27,470 | ₩26,800 | ₩26,814 | -0.84% | 1.8만 |
|---|
| 2026.06.18 | ₩26,010 | ₩27,470 | ₩25,815 | ₩27,216 | +4.64% | 4.7만 |
|---|
| 2026.06.17 | ₩25,728 | ₩25,795 | ₩25,581 | ₩25,581 | -0.57% | 1.1만 |
|---|
| 2026.06.16 | ₩25,916 | ₩26,063 | ₩25,688 | ₩25,702 | -0.83% | 7.8천 |
|---|
| 2026.06.15 | ₩25,728 | ₩25,943 | ₩25,688 | ₩25,849 | +0.47% | 4.3천 |
|---|
| 2026.06.12 | ₩26,398 | ₩26,398 | ₩24,442 | ₩25,889 | -1.93% | 8천 |
|---|
| 2026.06.11 | ₩25,862 | ₩26,398 | ₩25,447 | ₩26,398 | +2.07% | 7.2천 |
|---|
| 2026.06.10 | ₩25,434 | ₩25,970 | ₩25,125 | ₩25,849 | +1.63% | 3.2만 |
|---|
| 2026.06.09 | ₩24,723 | ₩25,420 | ₩24,723 | ₩25,420 | +2.82% | 1.1만 |
|---|
| 2026.06.08 | ₩24,254 | ₩24,871 | ₩24,254 | ₩24,777 | +2.15% | 8.9천 |
|---|
| 2026.06.05 | ₩24,308 | ₩24,388 | ₩24,308 | ₩24,321 | +0.06% | 6.3천 |
|---|
| 2026.06.04 | ₩24,147 | ₩24,630 | ₩24,147 | ₩24,214 | +0.28% | 8.3천 |
|---|
| 2026.06.03 | ₩24,214 | ₩24,341 | ₩23,960 | ₩24,080 | -0.55% | 1.6만 |
|---|
| 2026.06.02 | ₩24,281 | ₩24,656 | ₩24,254 | ₩24,254 | -0.11% | 6.8천 |
|---|
| 2026.06.01 | ₩24,375 | ₩24,596 | ₩24,080 | ₩24,281 | -0.38% | 1.1만 |
|---|
| 2026.05.29 | ₩24,549 | ₩25,119 | ₩24,375 | ₩24,469 | -0.33% | 1.1만 |
|---|
| 2026.05.28 | ₩24,268 | ₩24,959 | ₩24,268 | ₩24,522 | +1.05% | 7.2천 |
|---|
| 2026.05.27 | ₩24,764 | ₩24,764 | ₩24,214 | ₩24,254 | -2.06% | 1.2만 |
|---|
| 2026.05.26 | ₩24,737 | ₩24,737 | ₩24,616 | ₩24,737 | 0.00% | 5천 |
|---|
| 2026.05.22 | ₩24,328 | ₩24,643 | ₩24,328 | ₩24,563 | +0.96% | 7.5천 |
|---|
| 2026.05.21 | ₩24,000 | ₩24,837 | ₩24,000 | ₩24,750 | +3.13% | 1.2만 |
|---|
| 2026.05.20 | ₩24,228 | ₩24,368 | ₩24,228 | ₩24,241 | +0.06% | 8.1천 |
|---|
| 2026.05.19 | ₩23,919 | ₩24,161 | ₩23,919 | ₩24,161 | +1.01% | 8.9천 |
|---|
| 2026.05.18 | ₩23,886 | ₩24,179 | ₩23,886 | ₩24,080 | +0.81% | 4.1천 |
|---|
| 2026.05.15 | ₩24,120 | ₩24,308 | ₩23,477 | ₩23,477 | -2.67% | 7.8천 |
|---|
| 2026.05.14 | ₩24,563 | ₩24,563 | ₩23,946 | ₩24,348 | -0.87% | 5.6천 |
|---|
| 2026.05.13 | ₩24,107 | ₩24,573 | ₩24,107 | ₩24,429 | +1.33% | 1.1만 |
|---|
| 2026.05.12 | ₩24,583 | ₩24,691 | ₩24,321 | ₩24,321 | -1.06% | 4.9천 |
|---|
| 2026.05.11 | ₩25,072 | ₩25,072 | ₩24,348 | ₩24,522 | -2.19% | 5.9천 |
|---|
| 2026.05.08 | ₩24,924 | ₩25,018 | ₩24,777 | ₩25,018 | +0.38% | 3.7천 |
|---|
| 2026.05.07 | ₩24,690 | ₩25,407 | ₩24,321 | ₩24,951 | +1.06% | 1.3만 |
|---|
| 2026.05.06 | ₩24,362 | ₩24,871 | ₩24,281 | ₩24,737 | +1.54% | 1.4만 |
|---|
| 2026.05.05 | ₩24,000 | ₩24,362 | ₩24,000 | ₩24,362 | +1.51% | 1.3만 |
|---|
| 2026.05.04 | ₩23,960 | ₩24,228 | ₩23,812 | ₩24,214 | +1.06% | 1.2만 |
|---|
| 2026.05.01 | ₩24,100 | ₩24,295 | ₩24,087 | ₩24,241 | +0.58% | 1.2만 |
|---|
| 2026.04.30 | ₩24,000 | ₩24,281 | ₩23,785 | ₩24,067 | +0.28% | 2만 |
|---|
| 2026.04.29 | ₩24,536 | ₩24,536 | ₩23,839 | ₩24,281 | -1.04% | 1.2만 |
|---|
| 2026.04.28 | ₩24,174 | ₩24,630 | ₩24,174 | ₩24,630 | +1.88% | 9.1천 |
|---|
| 2026.04.27 | ₩24,295 | ₩24,496 | ₩24,281 | ₩24,281 | -0.06% | 5.9천 |
|---|
| 2026.04.24 | ₩24,455 | ₩24,656 | ₩24,321 | ₩24,482 | +0.11% | 4.4천 |
|---|
| 2026.04.23 | ₩24,455 | ₩24,455 | ₩24,181 | ₩24,455 | 0.00% | 3.6천 |
|---|
| 2026.04.22 | ₩24,335 | ₩24,656 | ₩24,335 | ₩24,496 | +0.66% | 7.5천 |
|---|
| 2026.04.21 | ₩25,032 | ₩25,032 | ₩24,268 | ₩24,536 | -1.98% | 8.7천 |
|---|
| 2026.04.20 | ₩24,509 | ₩24,522 | ₩24,496 | ₩24,509 | 0.00% | 8.3천 |
|---|
| 2026.04.17 | ₩24,442 | ₩24,710 | ₩24,442 | ₩24,563 | +0.49% | 9.6천 |
|---|
| 2026.04.16 | ₩24,094 | ₩24,321 | ₩23,906 | ₩24,295 | +0.83% | 1.1만 |
|---|
| 2026.04.15 | ₩23,826 | ₩24,388 | ₩23,785 | ₩24,321 | +2.08% | 7.5천 |
|---|
| 2026.04.14 | ₩24,656 | ₩24,656 | ₩24,013 | ₩24,167 | -1.98% | 4.4만 |
|---|
| 2026.04.13 | ₩24,569 | ₩24,844 | ₩24,569 | ₩24,817 | +1.01% | 4.2천 |
|---|
| 2026.04.10 | ₩23,992 | ₩25,085 | ₩23,992 | ₩25,018 | +4.28% | 1.4만 |
|---|
| 2026.04.09 | ₩24,013 | ₩24,723 | ₩23,772 | ₩24,723 | +2.96% | 2.6만 |
|---|
| 2026.04.08 | ₩22,941 | ₩24,120 | ₩22,660 | ₩24,120 | +5.14% | 2.5만 |
|---|
| 2026.04.07 | ₩22,687 | ₩22,847 | ₩22,553 | ₩22,834 | +0.65% | 6.9천 |
|---|
| 2026.04.06 | ₩22,593 | ₩22,847 | ₩22,472 | ₩22,646 | +0.24% | 6.3천 |
|---|
| 2026.04.02 | ₩22,432 | ₩22,713 | ₩22,338 | ₩22,687 | +1.14% | 1.2만 |
|---|
| 2026.04.01 | ₩22,472 | ₩22,633 | ₩22,398 | ₩22,633 | +0.72% | 7.5천 |
|---|
| 2026.03.31 | ₩22,271 | ₩22,419 | ₩22,118 | ₩22,419 | +0.66% | 1.1만 |
|---|
| 2026.03.30 | ₩21,936 | ₩22,325 | ₩21,936 | ₩22,137 | +0.92% | 2.2만 |
|---|
| 2026.03.27 | ₩21,883 | ₩22,104 | ₩21,876 | ₩22,057 | +0.80% | 1.3만 |
|---|
| 2026.03.26 | ₩21,347 | ₩22,070 | ₩21,347 | ₩22,017 | +3.14% | 1만 |
|---|
| 2026.03.25 | ₩21,923 | ₩22,030 | ₩21,280 | ₩21,521 | -1.83% | 2.5만 |
|---|
| 2026.03.24 | ₩22,258 | ₩22,532 | ₩21,682 | ₩21,963 | -1.32% | 1.5만 |
|---|
| 2026.03.23 | ₩21,762 | ₩22,646 | ₩21,762 | ₩22,459 | +3.20% | 8.5천 |
|---|
| 2026.03.20 | ₩21,990 | ₩22,191 | ₩21,300 | ₩21,347 | -2.93% | 6.1만 |
|---|
| 2026.03.19 | ₩21,467 | ₩22,298 | ₩21,467 | ₩21,990 | +2.43% | 7.8천 |
|---|
| 2026.03.18 | ₩22,352 | ₩22,796 | ₩21,527 | ₩21,548 | -3.60% | 2.1만 |
|---|
| 2026.03.17 | ₩23,035 | ₩23,035 | ₩22,459 | ₩22,459 | -2.50% | 8.2천 |
|---|
| 2026.03.16 | ₩22,914 | ₩22,914 | ₩22,365 | ₩22,888 | -0.12% | 5.5천 |
|---|
| 2026.03.13 | ₩22,486 | ₩22,941 | ₩22,231 | ₩22,271 | -0.95% | 1.5만 |
|---|
| 2026.03.12 | ₩22,620 | ₩22,620 | ₩22,486 | ₩22,486 | -0.59% | 5.5천 |
|---|
| 2026.03.11 | ₩22,727 | ₩23,223 | ₩22,727 | ₩22,807 | +0.35% | 4.3천 |
|---|
| 2026.03.10 | ₩22,807 | ₩23,129 | ₩22,807 | ₩22,955 | +0.65% | 7.5천 |
|---|
| 2026.03.09 | ₩22,620 | ₩23,035 | ₩22,486 | ₩23,035 | +1.84% | 1만 |
|---|
| 2026.03.06 | ₩22,727 | ₩22,794 | ₩22,620 | ₩22,794 | +0.29% | 8천 |
|---|
| 2026.03.05 | ₩23,048 | ₩23,134 | ₩22,754 | ₩22,847 | -0.87% | 1.8만 |
|---|
| 2026.03.04 | ₩23,397 | ₩23,397 | ₩23,135 | ₩23,263 | -0.57% | 4.2천 |
|---|
| 2026.03.03 | ₩22,981 | ₩23,437 | ₩22,673 | ₩22,914 | -0.29% | 9.9천 |
|---|
| 2026.03.02 | ₩23,209 | ₩23,249 | ₩23,022 | ₩23,022 | -0.81% | 4.7천 |
|---|
| 2026.02.27 | ₩23,718 | ₩23,718 | ₩23,035 | ₩23,035 | -2.88% | 1.8만 |
|---|
| 2026.02.26 | ₩23,772 | ₩24,254 | ₩23,772 | ₩23,879 | +0.45% | 4.3천 |
|---|
| 2026.02.25 | ₩23,531 | ₩23,946 | ₩23,531 | ₩23,946 | +1.77% | 4천 |
|---|
| 2026.02.24 | ₩23,582 | ₩23,879 | ₩23,182 | ₩23,531 | -0.22% | 1.1만 |
|---|
| 2026.02.23 | ₩23,732 | ₩24,120 | ₩23,070 | ₩23,544 | -0.79% | 1.1만 |
|---|
| 2026.02.20 | ₩24,053 | ₩24,053 | ₩23,558 | ₩23,812 | -1.00% | 7.4천 |
|---|
| 2026.02.19 | ₩24,442 | ₩24,442 | ₩24,053 | ₩24,053 | -1.59% | 4천 |
|---|
| 2026.02.18 | ₩26,861 | ₩26,861 | ₩24,295 | ₩24,442 | -9.00% | 2.6천 |
|---|
| 2026.02.17 | ₩24,790 | ₩24,790 | ₩24,616 | ₩24,630 | -0.65% | 4.5천 |
|---|
| 2026.02.13 | ₩24,308 | ₩24,455 | ₩24,254 | ₩24,254 | -0.22% | 3.6천 |
|---|
| 2026.02.12 | ₩24,281 | ₩24,335 | ₩24,067 | ₩24,241 | -0.17% | 5.7천 |
|---|
| 2026.02.11 | ₩24,341 | ₩24,341 | ₩23,846 | ₩24,201 | -0.58% | 6.2천 |
|---|
| 2026.02.10 | ₩25,125 | ₩25,125 | ₩24,053 | ₩24,147 | -3.89% | 9.9천 |
|---|
| 2026.02.09 | ₩25,032 | ₩25,032 | ₩24,429 | ₩24,616 | -1.66% | 5.5천 |
|---|
| 2026.02.06 | ₩24,429 | ₩24,773 | ₩24,241 | ₩24,402 | -0.11% | 1.6만 |
|---|
| 2026.02.05 | ₩24,442 | ₩24,442 | ₩23,879 | ₩24,308 | -0.55% | 1만 |
|---|
| 2026.02.04 | ₩24,442 | ₩24,442 | ₩23,993 | ₩24,268 | -0.71% | 4.7천 |
|---|
| 2026.02.03 | ₩24,120 | ₩24,482 | ₩23,692 | ₩24,482 | +1.50% | 1.6만 |
|---|
| 2026.02.02 | ₩23,772 | ₩24,120 | ₩23,772 | ₩24,040 | +1.13% | 1.8만 |
|---|
| 2026.01.30 | ₩23,249 | ₩23,772 | ₩23,149 | ₩23,692 | +1.90% | 1.3만 |
|---|
| 2026.01.29 | ₩23,424 | ₩23,517 | ₩23,022 | ₩23,383 | -0.17% | 4.3천 |
|---|
| 2026.01.28 | ₩23,464 | ₩23,464 | ₩23,022 | ₩23,290 | -0.74% | 6.9천 |
|---|
| 2026.01.27 | ₩23,330 | ₩23,450 | ₩23,089 | ₩23,450 | +0.52% | 1.2만 |
|---|
| 2026.01.26 | ₩24,777 | ₩24,777 | ₩23,169 | ₩23,316 | -5.90% | 5.6천 |
|---|
| 2026.01.23 | ₩23,343 | ₩23,343 | ₩23,022 | ₩23,316 | -0.11% | 1.2만 |
|---|
| 2026.01.22 | ₩23,316 | ₩23,316 | ₩23,287 | ₩23,316 | 0.00% | 1.1만 |
|---|
| 2026.01.21 | ₩23,149 | ₩23,316 | ₩23,149 | ₩23,290 | +0.61% | 1.4만 |
|---|
| 2026.01.20 | ₩23,437 | ₩23,437 | ₩23,008 | ₩23,209 | -0.97% | 1만 |
|---|
| 2026.01.16 | ₩23,236 | ₩23,290 | ₩23,048 | ₩23,048 | -0.81% | 9.8천 |
|---|
| 2026.01.15 | ₩23,135 | ₩23,290 | ₩23,048 | ₩23,236 | +0.43% | 4.9천 |
|---|
| 2026.01.14 | ₩23,303 | ₩23,303 | ₩22,995 | ₩23,048 | -1.09% | 9천 |
|---|
| 2026.01.13 | ₩23,008 | ₩23,169 | ₩23,008 | ₩23,115 | +0.47% | 3.3천 |
|---|
| 2026.01.12 | ₩23,263 | ₩23,303 | ₩22,995 | ₩23,115 | -0.63% | 6.4천 |
|---|
| 2026.01.09 | ₩22,955 | ₩23,290 | ₩22,955 | ₩22,981 | +0.12% | 1.1만 |
|---|
| 2026.01.08 | ₩22,955 | ₩23,261 | ₩22,955 | ₩23,022 | +0.29% | 2.8천 |
|---|
| 2026.01.07 | ₩22,955 | ₩23,109 | ₩22,955 | ₩22,995 | +0.18% | 8.1천 |
|---|
| 2026.01.06 | ₩23,035 | ₩23,068 | ₩22,980 | ₩22,995 | -0.17% | 9.5천 |
|---|
| 2026.01.05 | ₩23,290 | ₩23,303 | ₩23,048 | ₩23,048 | -1.04% | 9.8천 |
|---|
| 2026.01.02 | ₩23,142 | ₩23,263 | ₩23,115 | ₩23,209 | +0.29% | 8.6천 |
|---|
| 2025.12.31 | ₩23,172 | ₩23,316 | ₩23,156 | ₩23,303 | +0.57% | 5.2천 |
|---|
| 2025.12.30 | ₩23,303 | ₩23,303 | ₩23,115 | ₩23,115 | -0.81% | 7.5천 |
|---|
| 2025.12.29 | ₩23,202 | ₩23,347 | ₩23,142 | ₩23,236 | +0.14% | 6.2천 |
|---|
| 2025.12.26 | ₩23,263 | ₩23,310 | ₩23,129 | ₩23,236 | -0.12% | 3.7천 |
|---|
| 2025.12.24 | ₩23,176 | ₩23,209 | ₩23,115 | ₩23,115 | -0.26% | 6천 |
|---|
| 2025.12.23 | ₩23,169 | ₩23,182 | ₩22,981 | ₩23,062 | -0.46% | 8.3천 |
|---|
| 2025.12.22 | ₩23,316 | ₩23,316 | ₩23,075 | ₩23,075 | -1.03% | 1.1만 |
|---|
| 2025.12.19 | ₩23,142 | ₩23,316 | ₩23,142 | ₩23,316 | +0.75% | 3.4만 |
|---|
| 2025.12.18 | ₩23,115 | ₩23,316 | ₩23,102 | ₩23,102 | -0.06% | 2.4만 |
|---|
| 2025.12.17 | ₩23,062 | ₩23,316 | ₩23,048 | ₩23,303 | +1.05% | 1.3만 |
|---|
| 2025.12.16 | ₩23,316 | ₩23,316 | ₩23,001 | ₩23,303 | -0.06% | 2.6만 |
|---|
| 2025.12.15 | ₩23,169 | ₩23,316 | ₩22,869 | ₩23,290 | +0.52% | 1.7만 |
|---|
| 2025.12.12 | ₩22,928 | ₩23,129 | ₩22,660 | ₩23,048 | +0.53% | 1.4만 |
|---|
| 2025.12.11 | ₩22,821 | ₩22,928 | ₩22,325 | ₩22,928 | +0.47% | 3.9만 |
|---|
| 2025.12.10 | ₩22,653 | ₩22,861 | ₩22,459 | ₩22,660 | +0.03% | 1.8만 |
|---|
| 2025.12.09 | ₩22,673 | ₩22,833 | ₩22,519 | ₩22,566 | -0.47% | 1.2만 |
|---|
| 2025.12.08 | ₩22,311 | ₩22,780 | ₩22,311 | ₩22,512 | +0.90% | 1.2만 |
|---|
| 2025.12.05 | ₩22,311 | ₩22,479 | ₩21,990 | ₩22,070 | -1.08% | 1.6만 |
|---|
| 2025.12.04 | ₩22,512 | ₩22,747 | ₩22,124 | ₩22,244 | -1.19% | 1.5만 |
|---|
| 2025.12.03 | ₩22,821 | ₩23,182 | ₩22,512 | ₩22,620 | -0.88% | 2만 |
|---|
| 2025.12.02 | ₩23,290 | ₩23,316 | ₩22,526 | ₩22,526 | -3.28% | 8.8천 |
|---|
| 2025.12.01 | ₩23,316 | ₩23,316 | ₩23,075 | ₩23,075 | -1.03% | 3.6천 |
|---|
| 2025.11.28 | ₩23,316 | ₩23,316 | ₩23,028 | ₩23,316 | 0.00% | 8.1천 |
|---|
| 2025.11.26 | ₩23,062 | ₩23,316 | ₩22,968 | ₩23,276 | +0.93% | 1.1만 |
|---|
| 2025.11.25 | ₩23,082 | ₩23,316 | ₩22,687 | ₩23,316 | +1.02% | 1.1만 |
|---|
| 2025.11.24 | ₩23,236 | ₩23,511 | ₩23,236 | ₩23,263 | +0.12% | 5.8천 |
|---|
| 2025.11.21 | ₩23,249 | ₩23,383 | ₩23,249 | ₩23,383 | +0.58% | 1.3만 |
|---|
| 2025.11.20 | ₩23,437 | ₩23,450 | ₩23,236 | ₩23,249 | -0.80% | 1.4만 |
|---|
| 2025.11.19 | ₩23,450 | ₩23,450 | ₩23,236 | ₩23,236 | -0.91% | 2만 |
|---|
| 2025.11.18 | ₩23,316 | ₩23,531 | ₩23,257 | ₩23,437 | +0.52% | 2.9만 |
|---|
| 2025.11.17 | ₩23,336 | ₩23,584 | ₩23,330 | ₩23,330 | -0.03% | 3.8천 |
|---|
| 2025.11.14 | ₩23,524 | ₩23,678 | ₩23,383 | ₩23,383 | -0.60% | 5천 |
|---|
| 2025.11.13 | ₩23,705 | ₩23,745 | ₩23,491 | ₩23,692 | -0.06% | 6.6천 |
|---|
| 2025.11.12 | ₩23,115 | ₩23,430 | ₩22,888 | ₩23,424 | +1.33% | 6.7천 |
|---|
| 2025.11.11 | ₩22,570 | ₩23,370 | ₩22,570 | ₩23,357 | +3.49% | 3.9천 |
|---|
| 2025.11.10 | ₩23,437 | ₩23,437 | ₩22,890 | ₩23,290 | -0.63% | 3천 |
|---|
| 2025.11.07 | ₩23,785 | ₩23,785 | ₩22,834 | ₩22,834 | -4.00% | 8.2천 |
|---|
| 2025.11.06 | ₩22,693 | ₩23,241 | ₩22,687 | ₩22,713 | +0.09% | 5.2천 |
|---|
| 2025.11.05 | ₩22,117 | ₩23,705 | ₩22,117 | ₩23,705 | +7.18% | 1.3만 |
|---|
| 2025.11.04 | ₩21,883 | ₩22,097 | ₩21,883 | ₩22,097 | +0.98% | 7천 |
|---|
| 2025.11.03 | ₩21,333 | ₩21,896 | ₩21,333 | ₩21,789 | +2.14% | 9.3천 |
|---|
| 2025.10.31 | ₩21,172 | ₩21,695 | ₩20,911 | ₩21,481 | +1.46% | 5.1천 |
|---|
| 2025.10.30 | ₩20,828 | ₩21,440 | ₩20,770 | ₩21,253 | +2.04% | 6천 |
|---|
| 2025.10.29 | ₩20,904 | ₩20,904 | ₩20,355 | ₩20,395 | -2.44% | 1.2만 |
|---|
| 2025.10.28 | ₩20,958 | ₩21,440 | ₩20,904 | ₩20,971 | +0.06% | 1.3만 |
|---|
| 2025.10.27 | ₩21,266 | ₩21,494 | ₩21,065 | ₩21,065 | -0.95% | 2.5천 |
|---|
| 2025.10.24 | ₩21,762 | ₩21,762 | ₩21,387 | ₩21,387 | -1.72% | 4.7천 |
|---|
| 2025.10.23 | ₩21,829 | ₩21,829 | ₩21,481 | ₩21,655 | -0.80% | 3.1천 |
|---|
| 2025.10.22 | ₩21,038 | ₩21,414 | ₩21,025 | ₩21,414 | +1.78% | 6.9천 |
|---|
| 2025.10.21 | ₩20,449 | ₩20,837 | ₩20,435 | ₩20,837 | +1.90% | 7천 |
|---|
| 2025.10.20 | ₩20,623 | ₩20,623 | ₩20,315 | ₩20,543 | -0.39% | 7.2천 |
|---|
| 2025.10.17 | ₩19,872 | ₩20,342 | ₩19,872 | ₩20,020 | +0.74% | 6.6천 |
|---|
| 2025.10.16 | ₩20,127 | ₩20,234 | ₩19,872 | ₩19,872 | -1.26% | 7.1천 |
|---|
| 2025.10.15 | ₩20,288 | ₩20,703 | ₩20,288 | ₩20,556 | +1.32% | 6.9천 |
|---|
| 2025.10.14 | ₩20,663 | ₩20,663 | ₩20,248 | ₩20,596 | -0.32% | 1.2만 |
|---|
| 2025.10.13 | ₩20,288 | ₩21,034 | ₩20,087 | ₩20,569 | +1.39% | 9.4천 |
|---|
| 2025.10.10 | ₩20,837 | ₩20,837 | ₩20,288 | ₩20,288 | -2.64% | 6.7천 |
|---|