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 | ₩27,883 | ₩28,486 | ₩27,883 | ₩28,326 | +1.59% | 6.3천 |
| 2026.10.08 | ₩28,485 | ₩28,735 | ₩27,896 | ₩27,923 | -1.97% | 7.2천 |
| 2026.10.07 | ₩27,232 | ₩28,131 | ₩27,232 | ₩28,071 | +3.08% | 7.2천 |
| 2026.10.06 | ₩28,138 | ₩28,138 | ₩27,655 | ₩27,655 | -1.72% | 2.4천 |
| 2026.10.05 | ₩27,346 | ₩28,607 | ₩27,346 | ₩28,098 | +2.75% | 1.1만 |
| 2026.10.02 | ₩27,454 | ₩27,568 | ₩27,400 | ₩27,400 | -0.20% | 5.2천 |
| 2026.10.01 | ₩27,038 | ₩27,548 | ₩26,609 | ₩27,306 | +0.99% | 8.1천 |
| 2026.09.30 | ₩27,400 | ₩27,675 | ₩27,165 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,212 |
| -0.69% |
| 8.9천 |
| 2026.09.29 | ₩28,513 | ₩28,513 | ₩27,494 | ₩27,494 | -3.57% | 5.9천 |
|---|
| 2026.09.28 | ₩27,507 | ₩28,681 | ₩27,507 | ₩28,473 | +3.51% | 1.3만 |
|---|
| 2026.09.25 | ₩27,414 | ₩27,977 | ₩27,414 | ₩27,762 | +1.27% | 8.6천 |
|---|
| 2026.09.24 | ₩26,931 | ₩27,990 | ₩26,931 | ₩27,762 | +3.09% | 5.9천 |
|---|
| 2026.09.23 | ₩28,151 | ₩28,299 | ₩26,890 | ₩26,890 | -4.48% | 7천 |
|---|
| 2026.09.22 | ₩28,299 | ₩28,299 | ₩27,816 | ₩28,299 | 0.00% | 6.9천 |
|---|
| 2026.09.21 | ₩27,896 | ₩28,326 | ₩27,668 | ₩28,326 | +1.54% | 6.6천 |
|---|
| 2026.09.18 | ₩27,574 | ₩28,057 | ₩27,574 | ₩28,057 | +1.75% | 3만 |
|---|
| 2026.09.17 | ₩28,091 | ₩28,875 | ₩27,829 | ₩27,836 | -0.91% | 4.3천 |
|---|
| 2026.09.16 | ₩28,406 | ₩28,406 | ₩27,655 | ₩27,816 | -2.08% | 1.1만 |
|---|
| 2026.09.15 | ₩28,326 | ₩28,701 | ₩28,198 | ₩28,299 | -0.09% | 2.1만 |
|---|
| 2026.09.14 | ₩28,205 | ₩28,379 | ₩28,205 | ₩28,272 | +0.24% | 6.1천 |
|---|
| 2026.09.11 | ₩28,017 | ₩28,473 | ₩27,427 | ₩28,446 | +1.53% | 3.1만 |
|---|
| 2026.09.10 | ₩27,279 | ₩27,923 | ₩27,186 | ₩27,923 | +2.36% | 6.9천 |
|---|
| 2026.09.09 | ₩27,212 | ₩28,077 | ₩27,105 | ₩27,655 | +1.63% | 1.1만 |
|---|
| 2026.09.08 | ₩27,628 | ₩27,702 | ₩27,239 | ₩27,373 | -0.92% | 7.6천 |
|---|
| 2026.09.04 | ₩28,768 | ₩28,768 | ₩27,308 | ₩27,836 | -3.24% | 7.9천 |
|---|
| 2026.09.03 | ₩28,473 | ₩29,211 | ₩28,352 | ₩28,902 | +1.51% | 8.4천 |
|---|
| 2026.09.02 | ₩27,601 | ₩28,600 | ₩27,601 | ₩28,258 | +2.38% | 1.4만 |
|---|
| 2026.09.01 | ₩27,548 | ₩27,937 | ₩27,514 | ₩27,642 | +0.34% | 5.5천 |
|---|
| 2026.08.31 | ₩27,990 | ₩28,165 | ₩27,548 | ₩27,762 | -0.81% | 8.6천 |
|---|
| 2026.08.28 | ₩27,950 | ₩27,950 | ₩27,802 | ₩27,816 | -0.48% | 6.7천 |
|---|
| 2026.08.27 | ₩27,521 | ₩28,004 | ₩27,333 | ₩27,802 | +1.02% | 7.7천 |
|---|
| 2026.08.26 | ₩27,963 | ₩27,963 | ₩27,414 | ₩27,414 | -1.97% | 8.1천 |
|---|
| 2026.08.25 | ₩28,017 | ₩28,151 | ₩27,682 | ₩28,017 | 0.00% | 1.2만 |
|---|
| 2026.08.24 | ₩27,735 | ₩27,977 | ₩27,293 | ₩27,950 | +0.77% | 6.3천 |
|---|
| 2026.08.21 | ₩27,655 | ₩27,722 | ₩27,373 | ₩27,655 | 0.00% | 4.7천 |
|---|
| 2026.08.20 | ₩27,749 | ₩27,749 | ₩27,346 | ₩27,548 | -0.72% | 5.2천 |
|---|
| 2026.08.19 | ₩27,802 | ₩27,802 | ₩27,320 | ₩27,735 | -0.24% | 1.3만 |
|---|
| 2026.08.18 | ₩27,741 | ₩27,816 | ₩27,226 | ₩27,816 | +0.27% | 9.2천 |
|---|
| 2026.08.17 | ₩27,581 | ₩27,762 | ₩27,105 | ₩27,682 | +0.36% | 5.9천 |
|---|
| 2026.08.14 | ₩27,963 | ₩28,004 | ₩27,702 | ₩27,856 | -0.38% | 7.3천 |
|---|
| 2026.08.13 | ₩27,782 | ₩28,098 | ₩27,695 | ₩27,963 | +0.65% | 8.4천 |
|---|
| 2026.08.12 | ₩26,971 | ₩27,977 | ₩26,917 | ₩27,923 | +3.53% | 1.7만 |
|---|
| 2026.08.11 | ₩27,025 | ₩27,145 | ₩26,890 | ₩27,105 | +0.30% | 6.5천 |
|---|
| 2026.08.10 | ₩27,735 | ₩27,735 | ₩26,864 | ₩26,890 | -3.05% | 6.4천 |
|---|
| 2026.08.07 | ₩27,145 | ₩27,735 | ₩27,145 | ₩27,735 | +2.17% | 5.3천 |
|---|
| 2026.08.06 | ₩27,684 | ₩27,684 | ₩27,521 | ₩27,595 | -0.32% | 6천 |
|---|
| 2026.08.05 | ₩27,749 | ₩27,749 | ₩27,051 | ₩27,668 | -0.29% | 1.1만 |
|---|
| 2026.08.04 | ₩27,615 | ₩27,682 | ₩27,467 | ₩27,642 | +0.10% | 9.8천 |
|---|
| 2026.08.03 | ₩27,682 | ₩27,682 | ₩27,481 | ₩27,628 | -0.19% | 1.8만 |
|---|
| 2026.07.31 | ₩27,440 | ₩27,561 | ₩26,837 | ₩27,561 | +0.44% | 1.9만 |
|---|
| 2026.07.30 | ₩27,186 | ₩27,226 | ₩27,051 | ₩27,212 | +0.10% | 7.8천 |
|---|
| 2026.07.29 | ₩27,481 | ₩27,628 | ₩27,092 | ₩27,273 | -0.76% | 7.6천 |
|---|
| 2026.07.28 | ₩27,400 | ₩27,722 | ₩27,400 | ₩27,655 | +0.93% | 9.3천 |
|---|
| 2026.07.27 | ₩26,515 | ₩27,387 | ₩26,515 | ₩27,360 | +3.19% | 7.1천 |
|---|
| 2026.07.24 | ₩26,984 | ₩27,065 | ₩26,367 | ₩26,703 | -1.04% | 7.5천 |
|---|
| 2026.07.23 | ₩26,528 | ₩27,218 | ₩25,898 | ₩27,132 | +2.28% | 1.1만 |
|---|
| 2026.07.22 | ₩26,582 | ₩26,797 | ₩26,582 | ₩26,636 | +0.20% | 1.3만 |
|---|
| 2026.07.21 | ₩26,783 | ₩26,783 | ₩26,703 | ₩26,770 | -0.05% | 5.7천 |
|---|
| 2026.07.20 | ₩26,850 | ₩27,226 | ₩26,770 | ₩26,837 | -0.05% | 7.7천 |
|---|
| 2026.07.17 | ₩27,320 | ₩27,843 | ₩26,890 | ₩26,890 | -1.57% | 1.2만 |
|---|
| 2026.07.16 | ₩27,467 | ₩27,467 | ₩27,253 | ₩27,467 | 0.00% | 4천 |
|---|
| 2026.07.15 | ₩27,132 | ₩27,186 | ₩27,078 | ₩27,186 | +0.20% | 3.9천 |
|---|
| 2026.07.14 | ₩26,971 | ₩26,971 | ₩26,971 | ₩26,971 | 0.00% | 2.8천 |
|---|
| 2026.07.13 | ₩27,253 | ₩27,253 | ₩26,837 | ₩26,837 | -1.53% | 6.4천 |
|---|
| 2026.07.10 | ₩27,239 | ₩27,481 | ₩26,998 | ₩27,025 | -0.79% | 5.6천 |
|---|
| 2026.07.09 | ₩26,810 | ₩27,132 | ₩26,689 | ₩27,132 | +1.20% | 4.1천 |
|---|
| 2026.07.08 | ₩27,078 | ₩27,078 | ₩26,622 | ₩26,622 | -1.68% | 6.8천 |
|---|
| 2026.07.07 | ₩27,072 | ₩27,072 | ₩26,636 | ₩26,783 | -1.07% | 7.7천 |
|---|
| 2026.07.06 | ₩26,917 | ₩27,199 | ₩26,756 | ₩27,011 | +0.35% | 6.4천 |
|---|
| 2026.07.02 | ₩27,105 | ₩27,494 | ₩27,011 | ₩27,092 | -0.05% | 8천 |
|---|
| 2026.07.01 | ₩26,609 | ₩27,494 | ₩26,609 | ₩27,199 | +2.22% | 1.2만 |
|---|
| 2026.06.30 | ₩27,025 | ₩27,042 | ₩26,502 | ₩26,931 | -0.35% | 1만 |
|---|
| 2026.06.29 | ₩26,233 | ₩27,320 | ₩26,160 | ₩26,904 | +2.56% | 1.2만 |
|---|
| 2026.06.26 | ₩26,019 | ₩26,582 | ₩25,362 | ₩26,274 | +0.98% | 10.8만 |
|---|
| 2026.06.25 | ₩26,797 | ₩27,293 | ₩25,764 | ₩25,871 | -3.45% | 3.6만 |
|---|
| 2026.06.24 | ₩27,011 | ₩27,320 | ₩26,582 | ₩26,609 | -1.49% | 1.8만 |
|---|
| 2026.06.23 | ₩26,649 | ₩27,159 | ₩26,649 | ₩26,998 | +1.31% | 1.3만 |
|---|
| 2026.06.22 | ₩27,065 | ₩27,494 | ₩26,823 | ₩26,837 | -0.84% | 1.8만 |
|---|
| 2026.06.18 | ₩26,032 | ₩27,494 | ₩25,838 | ₩27,239 | +4.64% | 4.7만 |
|---|
| 2026.06.17 | ₩25,750 | ₩25,818 | ₩25,603 | ₩25,603 | -0.57% | 1.1만 |
|---|
| 2026.06.16 | ₩25,938 | ₩26,086 | ₩25,710 | ₩25,724 | -0.83% | 7.8천 |
|---|
| 2026.06.15 | ₩25,750 | ₩25,965 | ₩25,710 | ₩25,871 | +0.47% | 4.3천 |
|---|
| 2026.06.12 | ₩26,421 | ₩26,421 | ₩24,463 | ₩25,911 | -1.93% | 8천 |
|---|
| 2026.06.11 | ₩25,885 | ₩26,421 | ₩25,469 | ₩26,421 | +2.07% | 7.2천 |
|---|
| 2026.06.10 | ₩25,455 | ₩25,992 | ₩25,147 | ₩25,871 | +1.63% | 3.2만 |
|---|
| 2026.06.09 | ₩24,745 | ₩25,442 | ₩24,745 | ₩25,442 | +2.82% | 1.1만 |
|---|
| 2026.06.08 | ₩24,275 | ₩24,892 | ₩24,275 | ₩24,798 | +2.15% | 8.9천 |
|---|
| 2026.06.05 | ₩24,329 | ₩24,409 | ₩24,329 | ₩24,342 | +0.06% | 6.3천 |
|---|
| 2026.06.04 | ₩24,168 | ₩24,651 | ₩24,168 | ₩24,235 | +0.28% | 8.3천 |
|---|
| 2026.06.03 | ₩24,235 | ₩24,362 | ₩23,980 | ₩24,101 | -0.55% | 1.6만 |
|---|
| 2026.06.02 | ₩24,302 | ₩24,678 | ₩24,275 | ₩24,275 | -0.11% | 6.8천 |
|---|
| 2026.06.01 | ₩24,396 | ₩24,617 | ₩24,101 | ₩24,302 | -0.38% | 1.1만 |
|---|
| 2026.05.29 | ₩24,570 | ₩25,140 | ₩24,396 | ₩24,490 | -0.33% | 1.1만 |
|---|
| 2026.05.28 | ₩24,289 | ₩24,981 | ₩24,289 | ₩24,543 | +1.05% | 7.2천 |
|---|
| 2026.05.27 | ₩24,785 | ₩24,785 | ₩24,235 | ₩24,275 | -2.06% | 1.2만 |
|---|
| 2026.05.26 | ₩24,758 | ₩24,758 | ₩24,637 | ₩24,758 | 0.00% | 5천 |
|---|
| 2026.05.22 | ₩24,349 | ₩24,664 | ₩24,349 | ₩24,584 | +0.96% | 7.5천 |
|---|
| 2026.05.21 | ₩24,020 | ₩24,859 | ₩24,020 | ₩24,771 | +3.13% | 1.2만 |
|---|
| 2026.05.20 | ₩24,248 | ₩24,389 | ₩24,248 | ₩24,262 | +0.06% | 8.1천 |
|---|
| 2026.05.19 | ₩23,940 | ₩24,181 | ₩23,940 | ₩24,181 | +1.01% | 8.9천 |
|---|
| 2026.05.18 | ₩23,906 | ₩24,200 | ₩23,906 | ₩24,101 | +0.81% | 4.1천 |
|---|
| 2026.05.15 | ₩24,141 | ₩24,329 | ₩23,497 | ₩23,497 | -2.67% | 7.8천 |
|---|
| 2026.05.14 | ₩24,584 | ₩24,584 | ₩23,967 | ₩24,369 | -0.87% | 5.6천 |
|---|
| 2026.05.13 | ₩24,128 | ₩24,594 | ₩24,128 | ₩24,450 | +1.33% | 1.1만 |
|---|
| 2026.05.12 | ₩24,604 | ₩24,712 | ₩24,342 | ₩24,342 | -1.06% | 4.9천 |
|---|
| 2026.05.11 | ₩25,093 | ₩25,093 | ₩24,369 | ₩24,543 | -2.19% | 5.9천 |
|---|
| 2026.05.08 | ₩24,946 | ₩25,040 | ₩24,798 | ₩25,040 | +0.38% | 3.7천 |
|---|
| 2026.05.07 | ₩24,711 | ₩25,429 | ₩24,342 | ₩24,973 | +1.06% | 1.3만 |
|---|
| 2026.05.06 | ₩24,382 | ₩24,892 | ₩24,302 | ₩24,758 | +1.54% | 1.4만 |
|---|
| 2026.05.05 | ₩24,020 | ₩24,382 | ₩24,020 | ₩24,382 | +1.51% | 1.3만 |
|---|
| 2026.05.04 | ₩23,980 | ₩24,248 | ₩23,833 | ₩24,235 | +1.06% | 1.2만 |
|---|
| 2026.05.01 | ₩24,121 | ₩24,315 | ₩24,108 | ₩24,262 | +0.58% | 1.2만 |
|---|
| 2026.04.30 | ₩24,020 | ₩24,302 | ₩23,806 | ₩24,087 | +0.28% | 2만 |
|---|
| 2026.04.29 | ₩24,557 | ₩24,557 | ₩23,859 | ₩24,302 | -1.04% | 1.2만 |
|---|
| 2026.04.28 | ₩24,195 | ₩24,651 | ₩24,195 | ₩24,651 | +1.88% | 9.1천 |
|---|
| 2026.04.27 | ₩24,315 | ₩24,517 | ₩24,302 | ₩24,302 | -0.06% | 5.9천 |
|---|
| 2026.04.24 | ₩24,476 | ₩24,678 | ₩24,342 | ₩24,503 | +0.11% | 4.4천 |
|---|
| 2026.04.23 | ₩24,476 | ₩24,476 | ₩24,201 | ₩24,476 | 0.00% | 3.6천 |
|---|
| 2026.04.22 | ₩24,356 | ₩24,678 | ₩24,356 | ₩24,517 | +0.66% | 7.5천 |
|---|
| 2026.04.21 | ₩25,053 | ₩25,053 | ₩24,289 | ₩24,557 | -1.98% | 8.7천 |
|---|
| 2026.04.20 | ₩24,530 | ₩24,543 | ₩24,517 | ₩24,530 | 0.00% | 8.3천 |
|---|
| 2026.04.17 | ₩24,463 | ₩24,731 | ₩24,463 | ₩24,584 | +0.49% | 9.6천 |
|---|
| 2026.04.16 | ₩24,114 | ₩24,342 | ₩23,926 | ₩24,315 | +0.83% | 1.1만 |
|---|
| 2026.04.15 | ₩23,846 | ₩24,409 | ₩23,806 | ₩24,342 | +2.08% | 7.5천 |
|---|
| 2026.04.14 | ₩24,678 | ₩24,678 | ₩24,034 | ₩24,188 | -1.98% | 4.4만 |
|---|
| 2026.04.13 | ₩24,590 | ₩24,865 | ₩24,590 | ₩24,838 | +1.01% | 4.2천 |
|---|
| 2026.04.10 | ₩24,012 | ₩25,107 | ₩24,012 | ₩25,040 | +4.28% | 1.4만 |
|---|
| 2026.04.09 | ₩24,034 | ₩24,745 | ₩23,792 | ₩24,745 | +2.96% | 2.6만 |
|---|
| 2026.04.08 | ₩22,961 | ₩24,141 | ₩22,679 | ₩24,141 | +5.14% | 2.5만 |
|---|
| 2026.04.07 | ₩22,706 | ₩22,867 | ₩22,572 | ₩22,854 | +0.65% | 6.9천 |
|---|
| 2026.04.06 | ₩22,612 | ₩22,867 | ₩22,491 | ₩22,666 | +0.24% | 6.3천 |
|---|
| 2026.04.02 | ₩22,451 | ₩22,733 | ₩22,357 | ₩22,706 | +1.14% | 1.2만 |
|---|
| 2026.04.01 | ₩22,491 | ₩22,652 | ₩22,418 | ₩22,652 | +0.72% | 7.5천 |
|---|
| 2026.03.31 | ₩22,290 | ₩22,438 | ₩22,137 | ₩22,438 | +0.66% | 1.1만 |
|---|
| 2026.03.30 | ₩21,955 | ₩22,344 | ₩21,955 | ₩22,156 | +0.92% | 2.2만 |
|---|
| 2026.03.27 | ₩21,901 | ₩22,123 | ₩21,895 | ₩22,076 | +0.80% | 1.3만 |
|---|
| 2026.03.26 | ₩21,365 | ₩22,089 | ₩21,365 | ₩22,035 | +3.14% | 1만 |
|---|
| 2026.03.25 | ₩21,942 | ₩22,049 | ₩21,298 | ₩21,539 | -1.83% | 2.5만 |
|---|
| 2026.03.24 | ₩22,277 | ₩22,552 | ₩21,700 | ₩21,982 | -1.32% | 1.5만 |
|---|
| 2026.03.23 | ₩21,781 | ₩22,666 | ₩21,781 | ₩22,478 | +3.20% | 8.5천 |
|---|
| 2026.03.20 | ₩22,009 | ₩22,210 | ₩21,318 | ₩21,365 | -2.93% | 6.1만 |
|---|
| 2026.03.19 | ₩21,486 | ₩22,317 | ₩21,486 | ₩22,009 | +2.43% | 7.8천 |
|---|
| 2026.03.18 | ₩22,371 | ₩22,816 | ₩21,546 | ₩21,566 | -3.60% | 2.1만 |
|---|
| 2026.03.17 | ₩23,055 | ₩23,055 | ₩22,478 | ₩22,478 | -2.50% | 8.2천 |
|---|
| 2026.03.16 | ₩22,934 | ₩22,934 | ₩22,384 | ₩22,907 | -0.12% | 5.5천 |
|---|
| 2026.03.13 | ₩22,505 | ₩22,961 | ₩22,250 | ₩22,290 | -0.95% | 1.5만 |
|---|
| 2026.03.12 | ₩22,639 | ₩22,639 | ₩22,505 | ₩22,505 | -0.59% | 5.5천 |
|---|
| 2026.03.11 | ₩22,746 | ₩23,242 | ₩22,746 | ₩22,827 | +0.35% | 4.3천 |
|---|
| 2026.03.10 | ₩22,827 | ₩23,149 | ₩22,827 | ₩22,974 | +0.65% | 7.5천 |
|---|
| 2026.03.09 | ₩22,639 | ₩23,055 | ₩22,505 | ₩23,055 | +1.84% | 1만 |
|---|
| 2026.03.06 | ₩22,746 | ₩22,813 | ₩22,639 | ₩22,813 | +0.29% | 8천 |
|---|
| 2026.03.05 | ₩23,068 | ₩23,154 | ₩22,773 | ₩22,867 | -0.87% | 1.8만 |
|---|
| 2026.03.04 | ₩23,417 | ₩23,417 | ₩23,155 | ₩23,283 | -0.57% | 4.2천 |
|---|
| 2026.03.03 | ₩23,001 | ₩23,457 | ₩22,693 | ₩22,934 | -0.29% | 9.9천 |
|---|
| 2026.03.02 | ₩23,229 | ₩23,269 | ₩23,041 | ₩23,041 | -0.81% | 4.7천 |
|---|
| 2026.02.27 | ₩23,739 | ₩23,739 | ₩23,055 | ₩23,055 | -2.88% | 1.8만 |
|---|
| 2026.02.26 | ₩23,792 | ₩24,275 | ₩23,792 | ₩23,900 | +0.45% | 4.3천 |
|---|
| 2026.02.25 | ₩23,551 | ₩23,967 | ₩23,551 | ₩23,967 | +1.77% | 4천 |
|---|
| 2026.02.24 | ₩23,602 | ₩23,900 | ₩23,202 | ₩23,551 | -0.22% | 1.1만 |
|---|
| 2026.02.23 | ₩23,752 | ₩24,141 | ₩23,090 | ₩23,564 | -0.79% | 1.1만 |
|---|
| 2026.02.20 | ₩24,074 | ₩24,074 | ₩23,578 | ₩23,833 | -1.00% | 7.4천 |
|---|
| 2026.02.19 | ₩24,463 | ₩24,463 | ₩24,074 | ₩24,074 | -1.59% | 4천 |
|---|
| 2026.02.18 | ₩26,884 | ₩26,884 | ₩24,315 | ₩24,463 | -9.00% | 2.6천 |
|---|
| 2026.02.17 | ₩24,812 | ₩24,812 | ₩24,637 | ₩24,651 | -0.65% | 4.5천 |
|---|
| 2026.02.13 | ₩24,329 | ₩24,476 | ₩24,275 | ₩24,275 | -0.22% | 3.6천 |
|---|
| 2026.02.12 | ₩24,302 | ₩24,356 | ₩24,087 | ₩24,262 | -0.17% | 5.7천 |
|---|
| 2026.02.11 | ₩24,362 | ₩24,362 | ₩23,866 | ₩24,222 | -0.58% | 6.2천 |
|---|
| 2026.02.10 | ₩25,147 | ₩25,147 | ₩24,074 | ₩24,168 | -3.89% | 9.9천 |
|---|
| 2026.02.09 | ₩25,053 | ₩25,053 | ₩24,450 | ₩24,637 | -1.66% | 5.5천 |
|---|
| 2026.02.06 | ₩24,450 | ₩24,794 | ₩24,262 | ₩24,423 | -0.11% | 1.6만 |
|---|
| 2026.02.05 | ₩24,463 | ₩24,463 | ₩23,900 | ₩24,329 | -0.55% | 1만 |
|---|
| 2026.02.04 | ₩24,463 | ₩24,463 | ₩24,014 | ₩24,289 | -0.71% | 4.7천 |
|---|
| 2026.02.03 | ₩24,141 | ₩24,503 | ₩23,712 | ₩24,503 | +1.50% | 1.6만 |
|---|
| 2026.02.02 | ₩23,792 | ₩24,141 | ₩23,792 | ₩24,061 | +1.13% | 1.8만 |
|---|
| 2026.01.30 | ₩23,269 | ₩23,792 | ₩23,169 | ₩23,712 | +1.90% | 1.3만 |
|---|
| 2026.01.29 | ₩23,444 | ₩23,538 | ₩23,041 | ₩23,403 | -0.17% | 4.3천 |
|---|
| 2026.01.28 | ₩23,484 | ₩23,484 | ₩23,041 | ₩23,310 | -0.74% | 6.9천 |
|---|
| 2026.01.27 | ₩23,350 | ₩23,470 | ₩23,108 | ₩23,470 | +0.52% | 1.2만 |
|---|
| 2026.01.26 | ₩24,798 | ₩24,798 | ₩23,189 | ₩23,336 | -5.90% | 5.6천 |
|---|
| 2026.01.23 | ₩23,363 | ₩23,363 | ₩23,041 | ₩23,336 | -0.11% | 1.2만 |
|---|
| 2026.01.22 | ₩23,336 | ₩23,336 | ₩23,307 | ₩23,336 | 0.00% | 1.1만 |
|---|
| 2026.01.21 | ₩23,169 | ₩23,336 | ₩23,169 | ₩23,310 | +0.61% | 1.4만 |
|---|
| 2026.01.20 | ₩23,457 | ₩23,457 | ₩23,028 | ₩23,229 | -0.97% | 1만 |
|---|
| 2026.01.16 | ₩23,256 | ₩23,310 | ₩23,068 | ₩23,068 | -0.81% | 9.8천 |
|---|
| 2026.01.15 | ₩23,155 | ₩23,310 | ₩23,068 | ₩23,256 | +0.43% | 4.9천 |
|---|
| 2026.01.14 | ₩23,323 | ₩23,323 | ₩23,014 | ₩23,068 | -1.09% | 9천 |
|---|
| 2026.01.13 | ₩23,028 | ₩23,189 | ₩23,028 | ₩23,135 | +0.47% | 3.3천 |
|---|
| 2026.01.12 | ₩23,283 | ₩23,323 | ₩23,014 | ₩23,135 | -0.63% | 6.4천 |
|---|
| 2026.01.09 | ₩22,974 | ₩23,310 | ₩22,974 | ₩23,001 | +0.12% | 1.1만 |
|---|
| 2026.01.08 | ₩22,974 | ₩23,281 | ₩22,974 | ₩23,041 | +0.29% | 2.8천 |
|---|
| 2026.01.07 | ₩22,974 | ₩23,128 | ₩22,974 | ₩23,014 | +0.18% | 8.1천 |
|---|
| 2026.01.06 | ₩23,055 | ₩23,088 | ₩23,000 | ₩23,014 | -0.17% | 9.5천 |
|---|
| 2026.01.05 | ₩23,310 | ₩23,323 | ₩23,068 | ₩23,068 | -1.04% | 9.8천 |
|---|
| 2026.01.02 | ₩23,162 | ₩23,283 | ₩23,135 | ₩23,229 | +0.29% | 8.6천 |
|---|
| 2025.12.31 | ₩23,192 | ₩23,336 | ₩23,175 | ₩23,323 | +0.57% | 5.2천 |
|---|
| 2025.12.30 | ₩23,323 | ₩23,323 | ₩23,135 | ₩23,135 | -0.81% | 7.5천 |
|---|
| 2025.12.29 | ₩23,222 | ₩23,367 | ₩23,162 | ₩23,256 | +0.14% | 6.2천 |
|---|
| 2025.12.26 | ₩23,283 | ₩23,330 | ₩23,149 | ₩23,256 | -0.12% | 3.7천 |
|---|
| 2025.12.24 | ₩23,196 | ₩23,229 | ₩23,135 | ₩23,135 | -0.26% | 6천 |
|---|
| 2025.12.23 | ₩23,189 | ₩23,202 | ₩23,001 | ₩23,082 | -0.46% | 8.3천 |
|---|
| 2025.12.22 | ₩23,336 | ₩23,336 | ₩23,095 | ₩23,095 | -1.03% | 1.1만 |
|---|
| 2025.12.19 | ₩23,162 | ₩23,336 | ₩23,162 | ₩23,336 | +0.75% | 3.4만 |
|---|
| 2025.12.18 | ₩23,135 | ₩23,336 | ₩23,122 | ₩23,122 | -0.06% | 2.4만 |
|---|
| 2025.12.17 | ₩23,082 | ₩23,336 | ₩23,068 | ₩23,323 | +1.05% | 1.3만 |
|---|
| 2025.12.16 | ₩23,336 | ₩23,336 | ₩23,021 | ₩23,323 | -0.06% | 2.6만 |
|---|
| 2025.12.15 | ₩23,189 | ₩23,336 | ₩22,888 | ₩23,310 | +0.52% | 1.7만 |
|---|
| 2025.12.12 | ₩22,947 | ₩23,149 | ₩22,679 | ₩23,068 | +0.53% | 1.4만 |
|---|
| 2025.12.11 | ₩22,840 | ₩22,947 | ₩22,344 | ₩22,947 | +0.47% | 3.9만 |
|---|
| 2025.12.10 | ₩22,672 | ₩22,880 | ₩22,478 | ₩22,679 | +0.03% | 1.8만 |
|---|
| 2025.12.09 | ₩22,693 | ₩22,852 | ₩22,538 | ₩22,585 | -0.47% | 1.2만 |
|---|
| 2025.12.08 | ₩22,330 | ₩22,800 | ₩22,330 | ₩22,532 | +0.90% | 1.2만 |
|---|
| 2025.12.05 | ₩22,330 | ₩22,498 | ₩22,009 | ₩22,089 | -1.08% | 1.6만 |
|---|
| 2025.12.04 | ₩22,532 | ₩22,766 | ₩22,143 | ₩22,263 | -1.19% | 1.5만 |
|---|
| 2025.12.03 | ₩22,840 | ₩23,202 | ₩22,532 | ₩22,639 | -0.88% | 2만 |
|---|
| 2025.12.02 | ₩23,310 | ₩23,336 | ₩22,545 | ₩22,545 | -3.28% | 8.8천 |
|---|
| 2025.12.01 | ₩23,336 | ₩23,336 | ₩23,095 | ₩23,095 | -1.03% | 3.6천 |
|---|
| 2025.11.28 | ₩23,336 | ₩23,336 | ₩23,048 | ₩23,336 | 0.00% | 8.1천 |
|---|
| 2025.11.26 | ₩23,082 | ₩23,336 | ₩22,988 | ₩23,296 | +0.93% | 1.1만 |
|---|
| 2025.11.25 | ₩23,102 | ₩23,336 | ₩22,706 | ₩23,336 | +1.02% | 1.1만 |
|---|
| 2025.11.24 | ₩23,256 | ₩23,531 | ₩23,256 | ₩23,283 | +0.12% | 5.8천 |
|---|
| 2025.11.21 | ₩23,269 | ₩23,403 | ₩23,269 | ₩23,403 | +0.58% | 1.3만 |
|---|
| 2025.11.20 | ₩23,457 | ₩23,470 | ₩23,256 | ₩23,269 | -0.80% | 1.4만 |
|---|
| 2025.11.19 | ₩23,470 | ₩23,470 | ₩23,256 | ₩23,256 | -0.91% | 2만 |
|---|
| 2025.11.18 | ₩23,336 | ₩23,551 | ₩23,277 | ₩23,457 | +0.52% | 2.9만 |
|---|
| 2025.11.17 | ₩23,356 | ₩23,605 | ₩23,350 | ₩23,350 | -0.03% | 3.8천 |
|---|
| 2025.11.14 | ₩23,544 | ₩23,698 | ₩23,403 | ₩23,403 | -0.60% | 5천 |
|---|
| 2025.11.13 | ₩23,725 | ₩23,766 | ₩23,511 | ₩23,712 | -0.06% | 6.6천 |
|---|
| 2025.11.12 | ₩23,135 | ₩23,450 | ₩22,907 | ₩23,444 | +1.33% | 6.7천 |
|---|
| 2025.11.11 | ₩22,589 | ₩23,390 | ₩22,589 | ₩23,377 | +3.49% | 3.9천 |
|---|
| 2025.11.10 | ₩23,457 | ₩23,457 | ₩22,910 | ₩23,310 | -0.63% | 3천 |
|---|
| 2025.11.07 | ₩23,806 | ₩23,806 | ₩22,854 | ₩22,854 | -4.00% | 8.2천 |
|---|
| 2025.11.06 | ₩22,713 | ₩23,261 | ₩22,706 | ₩22,733 | +0.09% | 5.2천 |
|---|
| 2025.11.05 | ₩22,136 | ₩23,725 | ₩22,136 | ₩23,725 | +7.18% | 1.3만 |
|---|
| 2025.11.04 | ₩21,901 | ₩22,116 | ₩21,901 | ₩22,116 | +0.98% | 7천 |
|---|
| 2025.11.03 | ₩21,351 | ₩21,915 | ₩21,351 | ₩21,807 | +2.14% | 9.3천 |
|---|
| 2025.10.31 | ₩21,190 | ₩21,714 | ₩20,929 | ₩21,499 | +1.46% | 5.1천 |
|---|
| 2025.10.30 | ₩20,846 | ₩21,459 | ₩20,788 | ₩21,271 | +2.04% | 6천 |
|---|
| 2025.10.29 | ₩20,922 | ₩20,922 | ₩20,372 | ₩20,413 | -2.44% | 1.2만 |
|---|
| 2025.10.28 | ₩20,976 | ₩21,459 | ₩20,922 | ₩20,989 | +0.06% | 1.3만 |
|---|
| 2025.10.27 | ₩21,284 | ₩21,512 | ₩21,083 | ₩21,083 | -0.95% | 2.5천 |
|---|
| 2025.10.24 | ₩21,781 | ₩21,781 | ₩21,405 | ₩21,405 | -1.72% | 4.7천 |
|---|
| 2025.10.23 | ₩21,848 | ₩21,848 | ₩21,499 | ₩21,673 | -0.80% | 3.1천 |
|---|
| 2025.10.22 | ₩21,056 | ₩21,432 | ₩21,043 | ₩21,432 | +1.78% | 6.9천 |
|---|
| 2025.10.21 | ₩20,466 | ₩20,855 | ₩20,453 | ₩20,855 | +1.90% | 7천 |
|---|
| 2025.10.20 | ₩20,641 | ₩20,641 | ₩20,332 | ₩20,560 | -0.39% | 7.2천 |
|---|
| 2025.10.17 | ₩19,890 | ₩20,359 | ₩19,890 | ₩20,037 | +0.74% | 6.6천 |
|---|
| 2025.10.16 | ₩20,144 | ₩20,252 | ₩19,890 | ₩19,890 | -1.26% | 7.1천 |
|---|
| 2025.10.15 | ₩20,305 | ₩20,721 | ₩20,305 | ₩20,574 | +1.32% | 6.9천 |
|---|
| 2025.10.14 | ₩20,681 | ₩20,681 | ₩20,265 | ₩20,614 | -0.32% | 1.2만 |
|---|
| 2025.10.13 | ₩20,305 | ₩21,052 | ₩20,104 | ₩20,587 | +1.39% | 9.4천 |
|---|
| 2025.10.10 | ₩20,855 | ₩20,855 | ₩20,305 | ₩20,305 | -2.64% | 6.7천 |
|---|