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 | ₩27,881 | ₩28,484 | ₩27,881 | ₩28,323 | +1.59% | 6.3천 |
| 2026.10.08 | ₩28,483 | ₩28,732 | ₩27,894 | ₩27,921 | -1.97% | 7.2천 |
| 2026.10.07 | ₩27,230 | ₩28,129 | ₩27,230 | ₩28,069 | +3.08% | 7.2천 |
| 2026.10.06 | ₩28,136 | ₩28,136 | ₩27,653 | ₩27,653 | -1.72% | 2.4천 |
| 2026.10.05 | ₩27,344 | ₩28,605 | ₩27,344 | ₩28,095 | +2.75% | 1.1만 |
| 2026.10.02 | ₩27,452 | ₩27,566 | ₩27,398 | ₩27,398 | -0.20% | 5.2천 |
| 2026.10.01 | ₩27,036 | ₩27,546 | ₩26,607 | ₩27,304 | +0.99% | 8.1천 |
| 2026.09.30 | ₩27,398 | ₩27,673 | ₩27,163 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,210 |
| -0.69% |
| 8.9천 |
| 2026.09.29 | ₩28,511 | ₩28,511 | ₩27,492 | ₩27,492 | -3.57% | 5.9천 |
|---|
| 2026.09.28 | ₩27,505 | ₩28,679 | ₩27,505 | ₩28,471 | +3.51% | 1.3만 |
|---|
| 2026.09.25 | ₩27,411 | ₩27,975 | ₩27,411 | ₩27,760 | +1.27% | 8.6천 |
|---|
| 2026.09.24 | ₩26,929 | ₩27,988 | ₩26,929 | ₩27,760 | +3.09% | 5.9천 |
|---|
| 2026.09.23 | ₩28,149 | ₩28,297 | ₩26,888 | ₩26,888 | -4.48% | 7천 |
|---|
| 2026.09.22 | ₩28,297 | ₩28,297 | ₩27,814 | ₩28,297 | 0.00% | 6.9천 |
|---|
| 2026.09.21 | ₩27,894 | ₩28,323 | ₩27,666 | ₩28,323 | +1.54% | 6.6천 |
|---|
| 2026.09.18 | ₩27,572 | ₩28,055 | ₩27,572 | ₩28,055 | +1.75% | 3만 |
|---|
| 2026.09.17 | ₩28,089 | ₩28,873 | ₩27,827 | ₩27,834 | -0.91% | 4.3천 |
|---|
| 2026.09.16 | ₩28,404 | ₩28,404 | ₩27,653 | ₩27,814 | -2.08% | 1.1만 |
|---|
| 2026.09.15 | ₩28,323 | ₩28,699 | ₩28,196 | ₩28,297 | -0.09% | 2.1만 |
|---|
| 2026.09.14 | ₩28,203 | ₩28,377 | ₩28,203 | ₩28,270 | +0.24% | 6.1천 |
|---|
| 2026.09.11 | ₩28,015 | ₩28,471 | ₩27,425 | ₩28,444 | +1.53% | 3.1만 |
|---|
| 2026.09.10 | ₩27,277 | ₩27,921 | ₩27,183 | ₩27,921 | +2.36% | 6.9천 |
|---|
| 2026.09.09 | ₩27,210 | ₩28,075 | ₩27,103 | ₩27,653 | +1.63% | 1.1만 |
|---|
| 2026.09.08 | ₩27,626 | ₩27,700 | ₩27,237 | ₩27,371 | -0.92% | 7.6천 |
|---|
| 2026.09.04 | ₩28,766 | ₩28,766 | ₩27,306 | ₩27,834 | -3.24% | 7.9천 |
|---|
| 2026.09.03 | ₩28,471 | ₩29,209 | ₩28,350 | ₩28,900 | +1.51% | 8.4천 |
|---|
| 2026.09.02 | ₩27,599 | ₩28,598 | ₩27,599 | ₩28,256 | +2.38% | 1.4만 |
|---|
| 2026.09.01 | ₩27,546 | ₩27,934 | ₩27,512 | ₩27,639 | +0.34% | 5.5천 |
|---|
| 2026.08.31 | ₩27,988 | ₩28,162 | ₩27,546 | ₩27,760 | -0.81% | 8.6천 |
|---|
| 2026.08.28 | ₩27,948 | ₩27,948 | ₩27,800 | ₩27,814 | -0.48% | 6.7천 |
|---|
| 2026.08.27 | ₩27,519 | ₩28,002 | ₩27,331 | ₩27,800 | +1.02% | 7.7천 |
|---|
| 2026.08.26 | ₩27,961 | ₩27,961 | ₩27,411 | ₩27,411 | -1.97% | 8.1천 |
|---|
| 2026.08.25 | ₩28,015 | ₩28,149 | ₩27,680 | ₩28,015 | 0.00% | 1.2만 |
|---|
| 2026.08.24 | ₩27,733 | ₩27,975 | ₩27,291 | ₩27,948 | +0.77% | 6.3천 |
|---|
| 2026.08.21 | ₩27,653 | ₩27,720 | ₩27,371 | ₩27,653 | 0.00% | 4.7천 |
|---|
| 2026.08.20 | ₩27,747 | ₩27,747 | ₩27,344 | ₩27,546 | -0.72% | 5.2천 |
|---|
| 2026.08.19 | ₩27,800 | ₩27,800 | ₩27,318 | ₩27,733 | -0.24% | 1.3만 |
|---|
| 2026.08.18 | ₩27,739 | ₩27,814 | ₩27,224 | ₩27,814 | +0.27% | 9.2천 |
|---|
| 2026.08.17 | ₩27,579 | ₩27,760 | ₩27,103 | ₩27,680 | +0.36% | 5.9천 |
|---|
| 2026.08.14 | ₩27,961 | ₩28,002 | ₩27,700 | ₩27,854 | -0.38% | 7.3천 |
|---|
| 2026.08.13 | ₩27,780 | ₩28,095 | ₩27,693 | ₩27,961 | +0.65% | 8.4천 |
|---|
| 2026.08.12 | ₩26,969 | ₩27,975 | ₩26,915 | ₩27,921 | +3.53% | 1.7만 |
|---|
| 2026.08.11 | ₩27,023 | ₩27,143 | ₩26,888 | ₩27,103 | +0.30% | 6.5천 |
|---|
| 2026.08.10 | ₩27,733 | ₩27,733 | ₩26,862 | ₩26,888 | -3.05% | 6.4천 |
|---|
| 2026.08.07 | ₩27,143 | ₩27,733 | ₩27,143 | ₩27,733 | +2.17% | 5.3천 |
|---|
| 2026.08.06 | ₩27,682 | ₩27,682 | ₩27,519 | ₩27,593 | -0.32% | 6천 |
|---|
| 2026.08.05 | ₩27,747 | ₩27,747 | ₩27,049 | ₩27,666 | -0.29% | 1.1만 |
|---|
| 2026.08.04 | ₩27,613 | ₩27,680 | ₩27,465 | ₩27,639 | +0.10% | 9.8천 |
|---|
| 2026.08.03 | ₩27,680 | ₩27,680 | ₩27,479 | ₩27,626 | -0.19% | 1.8만 |
|---|
| 2026.07.31 | ₩27,438 | ₩27,559 | ₩26,835 | ₩27,559 | +0.44% | 1.9만 |
|---|
| 2026.07.30 | ₩27,183 | ₩27,224 | ₩27,049 | ₩27,210 | +0.10% | 7.8천 |
|---|
| 2026.07.29 | ₩27,479 | ₩27,626 | ₩27,090 | ₩27,271 | -0.76% | 7.6천 |
|---|
| 2026.07.28 | ₩27,398 | ₩27,720 | ₩27,398 | ₩27,653 | +0.93% | 9.3천 |
|---|
| 2026.07.27 | ₩26,513 | ₩27,385 | ₩26,513 | ₩27,358 | +3.19% | 7.1천 |
|---|
| 2026.07.24 | ₩26,982 | ₩27,063 | ₩26,365 | ₩26,701 | -1.04% | 7.5천 |
|---|
| 2026.07.23 | ₩26,526 | ₩27,216 | ₩25,896 | ₩27,130 | +2.28% | 1.1만 |
|---|
| 2026.07.22 | ₩26,580 | ₩26,795 | ₩26,580 | ₩26,634 | +0.20% | 1.3만 |
|---|
| 2026.07.21 | ₩26,781 | ₩26,781 | ₩26,701 | ₩26,768 | -0.05% | 5.7천 |
|---|
| 2026.07.20 | ₩26,848 | ₩27,224 | ₩26,768 | ₩26,835 | -0.05% | 7.7천 |
|---|
| 2026.07.17 | ₩27,318 | ₩27,841 | ₩26,888 | ₩26,888 | -1.57% | 1.2만 |
|---|
| 2026.07.16 | ₩27,465 | ₩27,465 | ₩27,251 | ₩27,465 | 0.00% | 4천 |
|---|
| 2026.07.15 | ₩27,130 | ₩27,183 | ₩27,076 | ₩27,183 | +0.20% | 3.9천 |
|---|
| 2026.07.14 | ₩26,969 | ₩26,969 | ₩26,969 | ₩26,969 | 0.00% | 2.8천 |
|---|
| 2026.07.13 | ₩27,251 | ₩27,251 | ₩26,835 | ₩26,835 | -1.53% | 6.4천 |
|---|
| 2026.07.10 | ₩27,237 | ₩27,479 | ₩26,996 | ₩27,023 | -0.79% | 5.6천 |
|---|
| 2026.07.09 | ₩26,808 | ₩27,130 | ₩26,687 | ₩27,130 | +1.20% | 4.1천 |
|---|
| 2026.07.08 | ₩27,076 | ₩27,076 | ₩26,620 | ₩26,620 | -1.68% | 6.8천 |
|---|
| 2026.07.07 | ₩27,069 | ₩27,069 | ₩26,634 | ₩26,781 | -1.07% | 7.7천 |
|---|
| 2026.07.06 | ₩26,915 | ₩27,197 | ₩26,754 | ₩27,009 | +0.35% | 6.4천 |
|---|
| 2026.07.02 | ₩27,103 | ₩27,492 | ₩27,009 | ₩27,090 | -0.05% | 8천 |
|---|
| 2026.07.01 | ₩26,607 | ₩27,492 | ₩26,607 | ₩27,197 | +2.22% | 1.2만 |
|---|
| 2026.06.30 | ₩27,023 | ₩27,040 | ₩26,500 | ₩26,929 | -0.35% | 1만 |
|---|
| 2026.06.29 | ₩26,231 | ₩27,318 | ₩26,158 | ₩26,902 | +2.56% | 1.2만 |
|---|
| 2026.06.26 | ₩26,017 | ₩26,580 | ₩25,360 | ₩26,272 | +0.98% | 10.8만 |
|---|
| 2026.06.25 | ₩26,795 | ₩27,291 | ₩25,762 | ₩25,869 | -3.45% | 3.6만 |
|---|
| 2026.06.24 | ₩27,009 | ₩27,318 | ₩26,580 | ₩26,607 | -1.49% | 1.8만 |
|---|
| 2026.06.23 | ₩26,647 | ₩27,157 | ₩26,647 | ₩26,996 | +1.31% | 1.3만 |
|---|
| 2026.06.22 | ₩27,063 | ₩27,492 | ₩26,821 | ₩26,835 | -0.84% | 1.8만 |
|---|
| 2026.06.18 | ₩26,030 | ₩27,492 | ₩25,836 | ₩27,237 | +4.64% | 4.7만 |
|---|
| 2026.06.17 | ₩25,749 | ₩25,816 | ₩25,601 | ₩25,601 | -0.57% | 1.1만 |
|---|
| 2026.06.16 | ₩25,936 | ₩26,084 | ₩25,708 | ₩25,722 | -0.83% | 7.8천 |
|---|
| 2026.06.15 | ₩25,749 | ₩25,963 | ₩25,708 | ₩25,869 | +0.47% | 4.3천 |
|---|
| 2026.06.12 | ₩26,419 | ₩26,419 | ₩24,461 | ₩25,909 | -1.93% | 8천 |
|---|
| 2026.06.11 | ₩25,883 | ₩26,419 | ₩25,467 | ₩26,419 | +2.07% | 7.2천 |
|---|
| 2026.06.10 | ₩25,454 | ₩25,990 | ₩25,145 | ₩25,869 | +1.63% | 3.2만 |
|---|
| 2026.06.09 | ₩24,743 | ₩25,440 | ₩24,743 | ₩25,440 | +2.82% | 1.1만 |
|---|
| 2026.06.08 | ₩24,273 | ₩24,890 | ₩24,273 | ₩24,796 | +2.15% | 8.9천 |
|---|
| 2026.06.05 | ₩24,327 | ₩24,407 | ₩24,327 | ₩24,340 | +0.06% | 6.3천 |
|---|
| 2026.06.04 | ₩24,166 | ₩24,649 | ₩24,166 | ₩24,233 | +0.28% | 8.3천 |
|---|
| 2026.06.03 | ₩24,233 | ₩24,361 | ₩23,978 | ₩24,099 | -0.55% | 1.6만 |
|---|
| 2026.06.02 | ₩24,300 | ₩24,676 | ₩24,273 | ₩24,273 | -0.11% | 6.8천 |
|---|
| 2026.06.01 | ₩24,394 | ₩24,615 | ₩24,099 | ₩24,300 | -0.38% | 1.1만 |
|---|
| 2026.05.29 | ₩24,568 | ₩25,138 | ₩24,394 | ₩24,488 | -0.33% | 1.1만 |
|---|
| 2026.05.28 | ₩24,287 | ₩24,979 | ₩24,287 | ₩24,542 | +1.05% | 7.2천 |
|---|
| 2026.05.27 | ₩24,783 | ₩24,783 | ₩24,233 | ₩24,273 | -2.06% | 1.2만 |
|---|
| 2026.05.26 | ₩24,756 | ₩24,756 | ₩24,635 | ₩24,756 | 0.00% | 5천 |
|---|
| 2026.05.22 | ₩24,347 | ₩24,662 | ₩24,347 | ₩24,582 | +0.96% | 7.5천 |
|---|
| 2026.05.21 | ₩24,019 | ₩24,857 | ₩24,019 | ₩24,770 | +3.13% | 1.2만 |
|---|
| 2026.05.20 | ₩24,247 | ₩24,387 | ₩24,247 | ₩24,260 | +0.06% | 8.1천 |
|---|
| 2026.05.19 | ₩23,938 | ₩24,179 | ₩23,938 | ₩24,179 | +1.01% | 8.9천 |
|---|
| 2026.05.18 | ₩23,905 | ₩24,198 | ₩23,905 | ₩24,099 | +0.81% | 4.1천 |
|---|
| 2026.05.15 | ₩24,139 | ₩24,327 | ₩23,496 | ₩23,496 | -2.67% | 7.8천 |
|---|
| 2026.05.14 | ₩24,582 | ₩24,582 | ₩23,965 | ₩24,367 | -0.87% | 5.6천 |
|---|
| 2026.05.13 | ₩24,126 | ₩24,593 | ₩24,126 | ₩24,448 | +1.33% | 1.1만 |
|---|
| 2026.05.12 | ₩24,602 | ₩24,711 | ₩24,340 | ₩24,340 | -1.06% | 4.9천 |
|---|
| 2026.05.11 | ₩25,091 | ₩25,091 | ₩24,367 | ₩24,542 | -2.19% | 5.9천 |
|---|
| 2026.05.08 | ₩24,944 | ₩25,038 | ₩24,796 | ₩25,038 | +0.38% | 3.7천 |
|---|
| 2026.05.07 | ₩24,709 | ₩25,427 | ₩24,340 | ₩24,971 | +1.06% | 1.3만 |
|---|
| 2026.05.06 | ₩24,381 | ₩24,890 | ₩24,300 | ₩24,756 | +1.54% | 1.4만 |
|---|
| 2026.05.05 | ₩24,019 | ₩24,381 | ₩24,019 | ₩24,381 | +1.51% | 1.3만 |
|---|
| 2026.05.04 | ₩23,978 | ₩24,247 | ₩23,831 | ₩24,233 | +1.06% | 1.2만 |
|---|
| 2026.05.01 | ₩24,119 | ₩24,314 | ₩24,106 | ₩24,260 | +0.58% | 1.2만 |
|---|
| 2026.04.30 | ₩24,019 | ₩24,300 | ₩23,804 | ₩24,086 | +0.28% | 2만 |
|---|
| 2026.04.29 | ₩24,555 | ₩24,555 | ₩23,858 | ₩24,300 | -1.04% | 1.2만 |
|---|
| 2026.04.28 | ₩24,193 | ₩24,649 | ₩24,193 | ₩24,649 | +1.88% | 9.1천 |
|---|
| 2026.04.27 | ₩24,314 | ₩24,515 | ₩24,300 | ₩24,300 | -0.06% | 5.9천 |
|---|
| 2026.04.24 | ₩24,475 | ₩24,676 | ₩24,340 | ₩24,501 | +0.11% | 4.4천 |
|---|
| 2026.04.23 | ₩24,475 | ₩24,475 | ₩24,200 | ₩24,475 | 0.00% | 3.6천 |
|---|
| 2026.04.22 | ₩24,354 | ₩24,676 | ₩24,354 | ₩24,515 | +0.66% | 7.5천 |
|---|
| 2026.04.21 | ₩25,051 | ₩25,051 | ₩24,287 | ₩24,555 | -1.98% | 8.7천 |
|---|
| 2026.04.20 | ₩24,528 | ₩24,542 | ₩24,515 | ₩24,528 | 0.00% | 8.3천 |
|---|
| 2026.04.17 | ₩24,461 | ₩24,729 | ₩24,461 | ₩24,582 | +0.49% | 9.6천 |
|---|
| 2026.04.16 | ₩24,112 | ₩24,340 | ₩23,925 | ₩24,314 | +0.83% | 1.1만 |
|---|
| 2026.04.15 | ₩23,844 | ₩24,407 | ₩23,804 | ₩24,340 | +2.08% | 7.5천 |
|---|
| 2026.04.14 | ₩24,676 | ₩24,676 | ₩24,032 | ₩24,186 | -1.98% | 4.4만 |
|---|
| 2026.04.13 | ₩24,589 | ₩24,863 | ₩24,589 | ₩24,837 | +1.01% | 4.2천 |
|---|
| 2026.04.10 | ₩24,011 | ₩25,105 | ₩24,011 | ₩25,038 | +4.28% | 1.4만 |
|---|
| 2026.04.09 | ₩24,032 | ₩24,743 | ₩23,791 | ₩24,743 | +2.96% | 2.6만 |
|---|
| 2026.04.08 | ₩22,959 | ₩24,139 | ₩22,677 | ₩24,139 | +5.14% | 2.5만 |
|---|
| 2026.04.07 | ₩22,704 | ₩22,865 | ₩22,570 | ₩22,852 | +0.65% | 6.9천 |
|---|
| 2026.04.06 | ₩22,610 | ₩22,865 | ₩22,490 | ₩22,664 | +0.24% | 6.3천 |
|---|
| 2026.04.02 | ₩22,450 | ₩22,731 | ₩22,356 | ₩22,704 | +1.14% | 1.2만 |
|---|
| 2026.04.01 | ₩22,490 | ₩22,651 | ₩22,416 | ₩22,651 | +0.72% | 7.5천 |
|---|
| 2026.03.31 | ₩22,289 | ₩22,436 | ₩22,136 | ₩22,436 | +0.66% | 1.1만 |
|---|
| 2026.03.30 | ₩21,953 | ₩22,342 | ₩21,953 | ₩22,154 | +0.92% | 2.2만 |
|---|
| 2026.03.27 | ₩21,900 | ₩22,121 | ₩21,893 | ₩22,074 | +0.80% | 1.3만 |
|---|
| 2026.03.26 | ₩21,363 | ₩22,087 | ₩21,363 | ₩22,034 | +3.14% | 1만 |
|---|
| 2026.03.25 | ₩21,940 | ₩22,047 | ₩21,296 | ₩21,538 | -1.83% | 2.5만 |
|---|
| 2026.03.24 | ₩22,275 | ₩22,550 | ₩21,699 | ₩21,980 | -1.32% | 1.5만 |
|---|
| 2026.03.23 | ₩21,779 | ₩22,664 | ₩21,779 | ₩22,476 | +3.20% | 8.5천 |
|---|
| 2026.03.20 | ₩22,007 | ₩22,208 | ₩21,316 | ₩21,363 | -2.93% | 6.1만 |
|---|
| 2026.03.19 | ₩21,484 | ₩22,315 | ₩21,484 | ₩22,007 | +2.43% | 7.8천 |
|---|
| 2026.03.18 | ₩22,369 | ₩22,814 | ₩21,544 | ₩21,564 | -3.60% | 2.1만 |
|---|
| 2026.03.17 | ₩23,053 | ₩23,053 | ₩22,476 | ₩22,476 | -2.50% | 8.2천 |
|---|
| 2026.03.16 | ₩22,932 | ₩22,932 | ₩22,382 | ₩22,905 | -0.12% | 5.5천 |
|---|
| 2026.03.13 | ₩22,503 | ₩22,959 | ₩22,248 | ₩22,289 | -0.95% | 1.5만 |
|---|
| 2026.03.12 | ₩22,637 | ₩22,637 | ₩22,503 | ₩22,503 | -0.59% | 5.5천 |
|---|
| 2026.03.11 | ₩22,745 | ₩23,241 | ₩22,745 | ₩22,825 | +0.35% | 4.3천 |
|---|
| 2026.03.10 | ₩22,825 | ₩23,147 | ₩22,825 | ₩22,973 | +0.65% | 7.5천 |
|---|
| 2026.03.09 | ₩22,637 | ₩23,053 | ₩22,503 | ₩23,053 | +1.84% | 1만 |
|---|
| 2026.03.06 | ₩22,745 | ₩22,812 | ₩22,637 | ₩22,812 | +0.29% | 8천 |
|---|
| 2026.03.05 | ₩23,066 | ₩23,152 | ₩22,771 | ₩22,865 | -0.87% | 1.8만 |
|---|
| 2026.03.04 | ₩23,415 | ₩23,415 | ₩23,154 | ₩23,281 | -0.57% | 4.2천 |
|---|
| 2026.03.03 | ₩22,999 | ₩23,455 | ₩22,691 | ₩22,932 | -0.29% | 9.9천 |
|---|
| 2026.03.02 | ₩23,227 | ₩23,268 | ₩23,040 | ₩23,040 | -0.81% | 4.7천 |
|---|
| 2026.02.27 | ₩23,737 | ₩23,737 | ₩23,053 | ₩23,053 | -2.88% | 1.8만 |
|---|
| 2026.02.26 | ₩23,791 | ₩24,273 | ₩23,791 | ₩23,898 | +0.45% | 4.3천 |
|---|
| 2026.02.25 | ₩23,549 | ₩23,965 | ₩23,549 | ₩23,965 | +1.77% | 4천 |
|---|
| 2026.02.24 | ₩23,600 | ₩23,898 | ₩23,201 | ₩23,549 | -0.22% | 1.1만 |
|---|
| 2026.02.23 | ₩23,750 | ₩24,139 | ₩23,088 | ₩23,563 | -0.79% | 1.1만 |
|---|
| 2026.02.20 | ₩24,072 | ₩24,072 | ₩23,576 | ₩23,831 | -1.00% | 7.4천 |
|---|
| 2026.02.19 | ₩24,461 | ₩24,461 | ₩24,072 | ₩24,072 | -1.59% | 4천 |
|---|
| 2026.02.18 | ₩26,882 | ₩26,882 | ₩24,314 | ₩24,461 | -9.00% | 2.6천 |
|---|
| 2026.02.17 | ₩24,810 | ₩24,810 | ₩24,635 | ₩24,649 | -0.65% | 4.5천 |
|---|
| 2026.02.13 | ₩24,327 | ₩24,475 | ₩24,273 | ₩24,273 | -0.22% | 3.6천 |
|---|
| 2026.02.12 | ₩24,300 | ₩24,354 | ₩24,086 | ₩24,260 | -0.17% | 5.7천 |
|---|
| 2026.02.11 | ₩24,361 | ₩24,361 | ₩23,864 | ₩24,220 | -0.58% | 6.2천 |
|---|
| 2026.02.10 | ₩25,145 | ₩25,145 | ₩24,072 | ₩24,166 | -3.89% | 9.9천 |
|---|
| 2026.02.09 | ₩25,051 | ₩25,051 | ₩24,448 | ₩24,635 | -1.66% | 5.5천 |
|---|
| 2026.02.06 | ₩24,448 | ₩24,792 | ₩24,260 | ₩24,421 | -0.11% | 1.6만 |
|---|
| 2026.02.05 | ₩24,461 | ₩24,461 | ₩23,898 | ₩24,327 | -0.55% | 1만 |
|---|
| 2026.02.04 | ₩24,461 | ₩24,461 | ₩24,012 | ₩24,287 | -0.71% | 4.7천 |
|---|
| 2026.02.03 | ₩24,139 | ₩24,501 | ₩23,710 | ₩24,501 | +1.50% | 1.6만 |
|---|
| 2026.02.02 | ₩23,791 | ₩24,139 | ₩23,791 | ₩24,059 | +1.13% | 1.8만 |
|---|
| 2026.01.30 | ₩23,268 | ₩23,791 | ₩23,167 | ₩23,710 | +1.90% | 1.3만 |
|---|
| 2026.01.29 | ₩23,442 | ₩23,536 | ₩23,040 | ₩23,402 | -0.17% | 4.3천 |
|---|
| 2026.01.28 | ₩23,482 | ₩23,482 | ₩23,040 | ₩23,308 | -0.74% | 6.9천 |
|---|
| 2026.01.27 | ₩23,348 | ₩23,469 | ₩23,107 | ₩23,469 | +0.52% | 1.2만 |
|---|
| 2026.01.26 | ₩24,796 | ₩24,796 | ₩23,187 | ₩23,335 | -5.90% | 5.6천 |
|---|
| 2026.01.23 | ₩23,361 | ₩23,361 | ₩23,040 | ₩23,335 | -0.11% | 1.2만 |
|---|
| 2026.01.22 | ₩23,335 | ₩23,335 | ₩23,305 | ₩23,335 | 0.00% | 1.1만 |
|---|
| 2026.01.21 | ₩23,167 | ₩23,335 | ₩23,167 | ₩23,308 | +0.61% | 1.4만 |
|---|
| 2026.01.20 | ₩23,455 | ₩23,455 | ₩23,026 | ₩23,227 | -0.97% | 1만 |
|---|
| 2026.01.16 | ₩23,254 | ₩23,308 | ₩23,066 | ₩23,066 | -0.81% | 9.8천 |
|---|
| 2026.01.15 | ₩23,154 | ₩23,308 | ₩23,066 | ₩23,254 | +0.43% | 4.9천 |
|---|
| 2026.01.14 | ₩23,321 | ₩23,321 | ₩23,013 | ₩23,066 | -1.09% | 9천 |
|---|
| 2026.01.13 | ₩23,026 | ₩23,187 | ₩23,026 | ₩23,133 | +0.47% | 3.3천 |
|---|
| 2026.01.12 | ₩23,281 | ₩23,321 | ₩23,013 | ₩23,133 | -0.63% | 6.4천 |
|---|
| 2026.01.09 | ₩22,973 | ₩23,308 | ₩22,973 | ₩22,999 | +0.12% | 1.1만 |
|---|
| 2026.01.08 | ₩22,973 | ₩23,280 | ₩22,973 | ₩23,040 | +0.29% | 2.8천 |
|---|
| 2026.01.07 | ₩22,973 | ₩23,127 | ₩22,973 | ₩23,013 | +0.18% | 8.1천 |
|---|
| 2026.01.06 | ₩23,053 | ₩23,087 | ₩22,998 | ₩23,013 | -0.17% | 9.5천 |
|---|
| 2026.01.05 | ₩23,308 | ₩23,321 | ₩23,066 | ₩23,066 | -1.04% | 9.8천 |
|---|
| 2026.01.02 | ₩23,160 | ₩23,281 | ₩23,133 | ₩23,227 | +0.29% | 8.6천 |
|---|
| 2025.12.31 | ₩23,190 | ₩23,335 | ₩23,174 | ₩23,321 | +0.57% | 5.2천 |
|---|
| 2025.12.30 | ₩23,321 | ₩23,321 | ₩23,133 | ₩23,133 | -0.81% | 7.5천 |
|---|
| 2025.12.29 | ₩23,221 | ₩23,365 | ₩23,160 | ₩23,254 | +0.14% | 6.2천 |
|---|
| 2025.12.26 | ₩23,281 | ₩23,328 | ₩23,147 | ₩23,254 | -0.12% | 3.7천 |
|---|
| 2025.12.24 | ₩23,194 | ₩23,227 | ₩23,133 | ₩23,133 | -0.26% | 6천 |
|---|
| 2025.12.23 | ₩23,187 | ₩23,201 | ₩22,999 | ₩23,080 | -0.46% | 8.3천 |
|---|
| 2025.12.22 | ₩23,335 | ₩23,335 | ₩23,093 | ₩23,093 | -1.03% | 1.1만 |
|---|
| 2025.12.19 | ₩23,160 | ₩23,335 | ₩23,160 | ₩23,335 | +0.75% | 3.4만 |
|---|
| 2025.12.18 | ₩23,133 | ₩23,335 | ₩23,120 | ₩23,120 | -0.06% | 2.4만 |
|---|
| 2025.12.17 | ₩23,080 | ₩23,335 | ₩23,066 | ₩23,321 | +1.05% | 1.3만 |
|---|
| 2025.12.16 | ₩23,335 | ₩23,335 | ₩23,019 | ₩23,321 | -0.06% | 2.6만 |
|---|
| 2025.12.15 | ₩23,187 | ₩23,335 | ₩22,887 | ₩23,308 | +0.52% | 1.7만 |
|---|
| 2025.12.12 | ₩22,946 | ₩23,147 | ₩22,677 | ₩23,066 | +0.53% | 1.4만 |
|---|
| 2025.12.11 | ₩22,838 | ₩22,946 | ₩22,342 | ₩22,946 | +0.47% | 3.9만 |
|---|
| 2025.12.10 | ₩22,671 | ₩22,879 | ₩22,476 | ₩22,677 | +0.03% | 1.8만 |
|---|
| 2025.12.09 | ₩22,691 | ₩22,850 | ₩22,537 | ₩22,584 | -0.47% | 1.2만 |
|---|
| 2025.12.08 | ₩22,329 | ₩22,798 | ₩22,329 | ₩22,530 | +0.90% | 1.2만 |
|---|
| 2025.12.05 | ₩22,329 | ₩22,496 | ₩22,007 | ₩22,087 | -1.08% | 1.6만 |
|---|
| 2025.12.04 | ₩22,530 | ₩22,765 | ₩22,141 | ₩22,262 | -1.19% | 1.5만 |
|---|
| 2025.12.03 | ₩22,838 | ₩23,201 | ₩22,530 | ₩22,637 | -0.88% | 2만 |
|---|
| 2025.12.02 | ₩23,308 | ₩23,335 | ₩22,543 | ₩22,543 | -3.28% | 8.8천 |
|---|
| 2025.12.01 | ₩23,335 | ₩23,335 | ₩23,093 | ₩23,093 | -1.03% | 3.6천 |
|---|
| 2025.11.28 | ₩23,335 | ₩23,335 | ₩23,046 | ₩23,335 | 0.00% | 8.1천 |
|---|
| 2025.11.26 | ₩23,080 | ₩23,335 | ₩22,986 | ₩23,294 | +0.93% | 1.1만 |
|---|
| 2025.11.25 | ₩23,100 | ₩23,335 | ₩22,704 | ₩23,335 | +1.02% | 1.1만 |
|---|
| 2025.11.24 | ₩23,254 | ₩23,529 | ₩23,254 | ₩23,281 | +0.12% | 5.8천 |
|---|
| 2025.11.21 | ₩23,268 | ₩23,402 | ₩23,268 | ₩23,402 | +0.58% | 1.3만 |
|---|
| 2025.11.20 | ₩23,455 | ₩23,469 | ₩23,254 | ₩23,268 | -0.80% | 1.4만 |
|---|
| 2025.11.19 | ₩23,469 | ₩23,469 | ₩23,254 | ₩23,254 | -0.91% | 2만 |
|---|
| 2025.11.18 | ₩23,335 | ₩23,549 | ₩23,276 | ₩23,455 | +0.52% | 2.9만 |
|---|
| 2025.11.17 | ₩23,355 | ₩23,603 | ₩23,348 | ₩23,348 | -0.03% | 3.8천 |
|---|
| 2025.11.14 | ₩23,542 | ₩23,697 | ₩23,402 | ₩23,402 | -0.60% | 5천 |
|---|
| 2025.11.13 | ₩23,724 | ₩23,764 | ₩23,509 | ₩23,710 | -0.06% | 6.6천 |
|---|
| 2025.11.12 | ₩23,133 | ₩23,449 | ₩22,905 | ₩23,442 | +1.33% | 6.7천 |
|---|
| 2025.11.11 | ₩22,588 | ₩23,388 | ₩22,588 | ₩23,375 | +3.49% | 3.9천 |
|---|
| 2025.11.10 | ₩23,455 | ₩23,455 | ₩22,908 | ₩23,308 | -0.63% | 3천 |
|---|
| 2025.11.07 | ₩23,804 | ₩23,804 | ₩22,852 | ₩22,852 | -4.00% | 8.2천 |
|---|
| 2025.11.06 | ₩22,711 | ₩23,260 | ₩22,704 | ₩22,731 | +0.09% | 5.2천 |
|---|
| 2025.11.05 | ₩22,134 | ₩23,724 | ₩22,134 | ₩23,724 | +7.18% | 1.3만 |
|---|
| 2025.11.04 | ₩21,900 | ₩22,114 | ₩21,900 | ₩22,114 | +0.98% | 7천 |
|---|
| 2025.11.03 | ₩21,350 | ₩21,913 | ₩21,350 | ₩21,806 | +2.14% | 9.3천 |
|---|
| 2025.10.31 | ₩21,189 | ₩21,712 | ₩20,927 | ₩21,497 | +1.46% | 5.1천 |
|---|
| 2025.10.30 | ₩20,844 | ₩21,457 | ₩20,787 | ₩21,269 | +2.04% | 6천 |
|---|
| 2025.10.29 | ₩20,921 | ₩20,921 | ₩20,371 | ₩20,411 | -2.44% | 1.2만 |
|---|
| 2025.10.28 | ₩20,974 | ₩21,457 | ₩20,921 | ₩20,988 | +0.06% | 1.3만 |
|---|
| 2025.10.27 | ₩21,283 | ₩21,511 | ₩21,082 | ₩21,082 | -0.95% | 2.5천 |
|---|
| 2025.10.24 | ₩21,779 | ₩21,779 | ₩21,403 | ₩21,403 | -1.72% | 4.7천 |
|---|
| 2025.10.23 | ₩21,846 | ₩21,846 | ₩21,497 | ₩21,672 | -0.80% | 3.1천 |
|---|
| 2025.10.22 | ₩21,055 | ₩21,430 | ₩21,041 | ₩21,430 | +1.78% | 6.9천 |
|---|
| 2025.10.21 | ₩20,465 | ₩20,854 | ₩20,451 | ₩20,854 | +1.90% | 7천 |
|---|
| 2025.10.20 | ₩20,639 | ₩20,639 | ₩20,331 | ₩20,559 | -0.39% | 7.2천 |
|---|
| 2025.10.17 | ₩19,888 | ₩20,357 | ₩19,888 | ₩20,036 | +0.74% | 6.6천 |
|---|
| 2025.10.16 | ₩20,143 | ₩20,250 | ₩19,888 | ₩19,888 | -1.26% | 7.1천 |
|---|
| 2025.10.15 | ₩20,304 | ₩20,720 | ₩20,304 | ₩20,572 | +1.32% | 6.9천 |
|---|
| 2025.10.14 | ₩20,679 | ₩20,679 | ₩20,264 | ₩20,612 | -0.32% | 1.2만 |
|---|
| 2025.10.13 | ₩20,304 | ₩21,051 | ₩20,103 | ₩20,585 | +1.39% | 9.4천 |
|---|
| 2025.10.10 | ₩20,854 | ₩20,854 | ₩20,304 | ₩20,304 | -2.64% | 6.7천 |
|---|