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 | ₩27,879 | ₩28,482 | ₩27,879 | ₩28,321 | +1.59% | 6.3천 |
| 2026.10.08 | ₩28,481 | ₩28,730 | ₩27,892 | ₩27,919 | -1.97% | 7.2천 |
| 2026.10.07 | ₩27,229 | ₩28,127 | ₩27,229 | ₩28,067 | +3.08% | 7.2천 |
| 2026.10.06 | ₩28,134 | ₩28,134 | ₩27,651 | ₩27,651 | -1.72% | 2.4천 |
| 2026.10.05 | ₩27,343 | ₩28,603 | ₩27,343 | ₩28,094 | +2.75% | 1.1만 |
| 2026.10.02 | ₩27,450 | ₩27,564 | ₩27,396 | ₩27,396 | -0.20% | 5.2천 |
| 2026.10.01 | ₩27,034 | ₩27,544 | ₩26,605 | ₩27,302 | +0.99% | 8.1천 |
| 2026.09.30 | ₩27,396 | ₩27,671 | ₩27,162 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,208 |
| -0.69% |
| 8.9천 |
| 2026.09.29 | ₩28,509 | ₩28,509 | ₩27,490 | ₩27,490 | -3.57% | 5.9천 |
|---|
| 2026.09.28 | ₩27,504 | ₩28,677 | ₩27,504 | ₩28,469 | +3.51% | 1.3만 |
|---|
| 2026.09.25 | ₩27,410 | ₩27,973 | ₩27,410 | ₩27,758 | +1.27% | 8.6천 |
|---|
| 2026.09.24 | ₩26,927 | ₩27,986 | ₩26,927 | ₩27,758 | +3.09% | 5.9천 |
|---|
| 2026.09.23 | ₩28,147 | ₩28,295 | ₩26,887 | ₩26,887 | -4.48% | 7천 |
|---|
| 2026.09.22 | ₩28,295 | ₩28,295 | ₩27,812 | ₩28,295 | 0.00% | 6.9천 |
|---|
| 2026.09.21 | ₩27,892 | ₩28,321 | ₩27,664 | ₩28,321 | +1.54% | 6.6천 |
|---|
| 2026.09.18 | ₩27,571 | ₩28,053 | ₩27,571 | ₩28,053 | +1.75% | 3만 |
|---|
| 2026.09.17 | ₩28,087 | ₩28,871 | ₩27,825 | ₩27,832 | -0.91% | 4.3천 |
|---|
| 2026.09.16 | ₩28,402 | ₩28,402 | ₩27,651 | ₩27,812 | -2.08% | 1.1만 |
|---|
| 2026.09.15 | ₩28,321 | ₩28,697 | ₩28,194 | ₩28,295 | -0.09% | 2.1만 |
|---|
| 2026.09.14 | ₩28,201 | ₩28,375 | ₩28,201 | ₩28,268 | +0.24% | 6.1천 |
|---|
| 2026.09.11 | ₩28,013 | ₩28,469 | ₩27,423 | ₩28,442 | +1.53% | 3.1만 |
|---|
| 2026.09.10 | ₩27,276 | ₩27,919 | ₩27,182 | ₩27,919 | +2.36% | 6.9천 |
|---|
| 2026.09.09 | ₩27,208 | ₩28,073 | ₩27,101 | ₩27,651 | +1.63% | 1.1만 |
|---|
| 2026.09.08 | ₩27,624 | ₩27,698 | ₩27,235 | ₩27,369 | -0.92% | 7.6천 |
|---|
| 2026.09.04 | ₩28,764 | ₩28,764 | ₩27,304 | ₩27,832 | -3.24% | 7.9천 |
|---|
| 2026.09.03 | ₩28,469 | ₩29,207 | ₩28,348 | ₩28,898 | +1.51% | 8.4천 |
|---|
| 2026.09.02 | ₩27,597 | ₩28,596 | ₩27,597 | ₩28,254 | +2.38% | 1.4만 |
|---|
| 2026.09.01 | ₩27,544 | ₩27,933 | ₩27,510 | ₩27,638 | +0.34% | 5.5천 |
|---|
| 2026.08.31 | ₩27,986 | ₩28,161 | ₩27,544 | ₩27,758 | -0.81% | 8.6천 |
|---|
| 2026.08.28 | ₩27,946 | ₩27,946 | ₩27,799 | ₩27,812 | -0.48% | 6.7천 |
|---|
| 2026.08.27 | ₩27,517 | ₩28,000 | ₩27,329 | ₩27,799 | +1.02% | 7.7천 |
|---|
| 2026.08.26 | ₩27,959 | ₩27,959 | ₩27,410 | ₩27,410 | -1.97% | 8.1천 |
|---|
| 2026.08.25 | ₩28,013 | ₩28,147 | ₩27,678 | ₩28,013 | 0.00% | 1.2만 |
|---|
| 2026.08.24 | ₩27,731 | ₩27,973 | ₩27,289 | ₩27,946 | +0.77% | 6.3천 |
|---|
| 2026.08.21 | ₩27,651 | ₩27,718 | ₩27,369 | ₩27,651 | 0.00% | 4.7천 |
|---|
| 2026.08.20 | ₩27,745 | ₩27,745 | ₩27,343 | ₩27,544 | -0.72% | 5.2천 |
|---|
| 2026.08.19 | ₩27,799 | ₩27,799 | ₩27,316 | ₩27,731 | -0.24% | 1.3만 |
|---|
| 2026.08.18 | ₩27,737 | ₩27,812 | ₩27,222 | ₩27,812 | +0.27% | 9.2천 |
|---|
| 2026.08.17 | ₩27,577 | ₩27,758 | ₩27,101 | ₩27,678 | +0.36% | 5.9천 |
|---|
| 2026.08.14 | ₩27,959 | ₩28,000 | ₩27,698 | ₩27,852 | -0.38% | 7.3천 |
|---|
| 2026.08.13 | ₩27,778 | ₩28,094 | ₩27,691 | ₩27,959 | +0.65% | 8.4천 |
|---|
| 2026.08.12 | ₩26,967 | ₩27,973 | ₩26,913 | ₩27,919 | +3.53% | 1.7만 |
|---|
| 2026.08.11 | ₩27,021 | ₩27,141 | ₩26,887 | ₩27,101 | +0.30% | 6.5천 |
|---|
| 2026.08.10 | ₩27,731 | ₩27,731 | ₩26,860 | ₩26,887 | -3.05% | 6.4천 |
|---|
| 2026.08.07 | ₩27,141 | ₩27,731 | ₩27,141 | ₩27,731 | +2.17% | 5.3천 |
|---|
| 2026.08.06 | ₩27,681 | ₩27,681 | ₩27,517 | ₩27,591 | -0.32% | 6천 |
|---|
| 2026.08.05 | ₩27,745 | ₩27,745 | ₩27,048 | ₩27,664 | -0.29% | 1.1만 |
|---|
| 2026.08.04 | ₩27,611 | ₩27,678 | ₩27,463 | ₩27,638 | +0.10% | 9.8천 |
|---|
| 2026.08.03 | ₩27,678 | ₩27,678 | ₩27,477 | ₩27,624 | -0.19% | 1.8만 |
|---|
| 2026.07.31 | ₩27,436 | ₩27,557 | ₩26,833 | ₩27,557 | +0.44% | 1.9만 |
|---|
| 2026.07.30 | ₩27,182 | ₩27,222 | ₩27,048 | ₩27,208 | +0.10% | 7.8천 |
|---|
| 2026.07.29 | ₩27,477 | ₩27,624 | ₩27,088 | ₩27,269 | -0.76% | 7.6천 |
|---|
| 2026.07.28 | ₩27,396 | ₩27,718 | ₩27,396 | ₩27,651 | +0.93% | 9.3천 |
|---|
| 2026.07.27 | ₩26,511 | ₩27,383 | ₩26,511 | ₩27,356 | +3.19% | 7.1천 |
|---|
| 2026.07.24 | ₩26,981 | ₩27,061 | ₩26,364 | ₩26,699 | -1.04% | 7.5천 |
|---|
| 2026.07.23 | ₩26,525 | ₩27,214 | ₩25,894 | ₩27,128 | +2.28% | 1.1만 |
|---|
| 2026.07.22 | ₩26,578 | ₩26,793 | ₩26,578 | ₩26,632 | +0.20% | 1.3만 |
|---|
| 2026.07.21 | ₩26,779 | ₩26,779 | ₩26,699 | ₩26,766 | -0.05% | 5.7천 |
|---|
| 2026.07.20 | ₩26,846 | ₩27,222 | ₩26,766 | ₩26,833 | -0.05% | 7.7천 |
|---|
| 2026.07.17 | ₩27,316 | ₩27,839 | ₩26,887 | ₩26,887 | -1.57% | 1.2만 |
|---|
| 2026.07.16 | ₩27,463 | ₩27,463 | ₩27,249 | ₩27,463 | 0.00% | 4천 |
|---|
| 2026.07.15 | ₩27,128 | ₩27,182 | ₩27,074 | ₩27,182 | +0.20% | 3.9천 |
|---|
| 2026.07.14 | ₩26,967 | ₩26,967 | ₩26,967 | ₩26,967 | 0.00% | 2.8천 |
|---|
| 2026.07.13 | ₩27,249 | ₩27,249 | ₩26,833 | ₩26,833 | -1.53% | 6.4천 |
|---|
| 2026.07.10 | ₩27,235 | ₩27,477 | ₩26,994 | ₩27,021 | -0.79% | 5.6천 |
|---|
| 2026.07.09 | ₩26,806 | ₩27,128 | ₩26,686 | ₩27,128 | +1.20% | 4.1천 |
|---|
| 2026.07.08 | ₩27,074 | ₩27,074 | ₩26,618 | ₩26,618 | -1.68% | 6.8천 |
|---|
| 2026.07.07 | ₩27,068 | ₩27,068 | ₩26,632 | ₩26,779 | -1.07% | 7.7천 |
|---|
| 2026.07.06 | ₩26,913 | ₩27,195 | ₩26,753 | ₩27,007 | +0.35% | 6.4천 |
|---|
| 2026.07.02 | ₩27,101 | ₩27,490 | ₩27,007 | ₩27,088 | -0.05% | 8천 |
|---|
| 2026.07.01 | ₩26,605 | ₩27,490 | ₩26,605 | ₩27,195 | +2.22% | 1.2만 |
|---|
| 2026.06.30 | ₩27,021 | ₩27,038 | ₩26,498 | ₩26,927 | -0.35% | 1만 |
|---|
| 2026.06.29 | ₩26,230 | ₩27,316 | ₩26,156 | ₩26,900 | +2.56% | 1.2만 |
|---|
| 2026.06.26 | ₩26,015 | ₩26,578 | ₩25,358 | ₩26,270 | +0.98% | 10.8만 |
|---|
| 2026.06.25 | ₩26,793 | ₩27,289 | ₩25,760 | ₩25,868 | -3.45% | 3.6만 |
|---|
| 2026.06.24 | ₩27,007 | ₩27,316 | ₩26,578 | ₩26,605 | -1.49% | 1.8만 |
|---|
| 2026.06.23 | ₩26,645 | ₩27,155 | ₩26,645 | ₩26,994 | +1.31% | 1.3만 |
|---|
| 2026.06.22 | ₩27,061 | ₩27,490 | ₩26,820 | ₩26,833 | -0.84% | 1.8만 |
|---|
| 2026.06.18 | ₩26,028 | ₩27,490 | ₩25,834 | ₩27,235 | +4.64% | 4.7만 |
|---|
| 2026.06.17 | ₩25,747 | ₩25,814 | ₩25,599 | ₩25,599 | -0.57% | 1.1만 |
|---|
| 2026.06.16 | ₩25,935 | ₩26,082 | ₩25,707 | ₩25,720 | -0.83% | 7.8천 |
|---|
| 2026.06.15 | ₩25,747 | ₩25,961 | ₩25,707 | ₩25,868 | +0.47% | 4.3천 |
|---|
| 2026.06.12 | ₩26,417 | ₩26,417 | ₩24,459 | ₩25,908 | -1.93% | 8천 |
|---|
| 2026.06.11 | ₩25,881 | ₩26,417 | ₩25,465 | ₩26,417 | +2.07% | 7.2천 |
|---|
| 2026.06.10 | ₩25,452 | ₩25,988 | ₩25,143 | ₩25,868 | +1.63% | 3.2만 |
|---|
| 2026.06.09 | ₩24,741 | ₩25,438 | ₩24,741 | ₩25,438 | +2.82% | 1.1만 |
|---|
| 2026.06.08 | ₩24,272 | ₩24,889 | ₩24,272 | ₩24,795 | +2.15% | 8.9천 |
|---|
| 2026.06.05 | ₩24,325 | ₩24,406 | ₩24,325 | ₩24,339 | +0.06% | 6.3천 |
|---|
| 2026.06.04 | ₩24,164 | ₩24,647 | ₩24,164 | ₩24,232 | +0.28% | 8.3천 |
|---|
| 2026.06.03 | ₩24,232 | ₩24,359 | ₩23,977 | ₩24,097 | -0.55% | 1.6만 |
|---|
| 2026.06.02 | ₩24,299 | ₩24,674 | ₩24,272 | ₩24,272 | -0.11% | 6.8천 |
|---|
| 2026.06.01 | ₩24,392 | ₩24,614 | ₩24,097 | ₩24,299 | -0.38% | 1.1만 |
|---|
| 2026.05.29 | ₩24,567 | ₩25,137 | ₩24,392 | ₩24,486 | -0.33% | 1.1만 |
|---|
| 2026.05.28 | ₩24,285 | ₩24,977 | ₩24,285 | ₩24,540 | +1.05% | 7.2천 |
|---|
| 2026.05.27 | ₩24,781 | ₩24,781 | ₩24,232 | ₩24,272 | -2.06% | 1.2만 |
|---|
| 2026.05.26 | ₩24,754 | ₩24,754 | ₩24,634 | ₩24,754 | 0.00% | 5천 |
|---|
| 2026.05.22 | ₩24,345 | ₩24,661 | ₩24,345 | ₩24,580 | +0.96% | 7.5천 |
|---|
| 2026.05.21 | ₩24,017 | ₩24,855 | ₩24,017 | ₩24,768 | +3.13% | 1.2만 |
|---|
| 2026.05.20 | ₩24,245 | ₩24,386 | ₩24,245 | ₩24,258 | +0.06% | 8.1천 |
|---|
| 2026.05.19 | ₩23,936 | ₩24,178 | ₩23,936 | ₩24,178 | +1.01% | 8.9천 |
|---|
| 2026.05.18 | ₩23,903 | ₩24,197 | ₩23,903 | ₩24,097 | +0.81% | 4.1천 |
|---|
| 2026.05.15 | ₩24,138 | ₩24,325 | ₩23,494 | ₩23,494 | -2.67% | 7.8천 |
|---|
| 2026.05.14 | ₩24,580 | ₩24,580 | ₩23,963 | ₩24,366 | -0.87% | 5.6천 |
|---|
| 2026.05.13 | ₩24,124 | ₩24,591 | ₩24,124 | ₩24,446 | +1.33% | 1.1만 |
|---|
| 2026.05.12 | ₩24,600 | ₩24,709 | ₩24,339 | ₩24,339 | -1.06% | 4.9천 |
|---|
| 2026.05.11 | ₩25,090 | ₩25,090 | ₩24,366 | ₩24,540 | -2.19% | 5.9천 |
|---|
| 2026.05.08 | ₩24,942 | ₩25,036 | ₩24,795 | ₩25,036 | +0.38% | 3.7천 |
|---|
| 2026.05.07 | ₩24,708 | ₩25,425 | ₩24,339 | ₩24,969 | +1.06% | 1.3만 |
|---|
| 2026.05.06 | ₩24,379 | ₩24,889 | ₩24,299 | ₩24,754 | +1.54% | 1.4만 |
|---|
| 2026.05.05 | ₩24,017 | ₩24,379 | ₩24,017 | ₩24,379 | +1.51% | 1.3만 |
|---|
| 2026.05.04 | ₩23,977 | ₩24,245 | ₩23,829 | ₩24,232 | +1.06% | 1.2만 |
|---|
| 2026.05.01 | ₩24,118 | ₩24,312 | ₩24,104 | ₩24,258 | +0.58% | 1.2만 |
|---|
| 2026.04.30 | ₩24,017 | ₩24,299 | ₩23,802 | ₩24,084 | +0.28% | 2만 |
|---|
| 2026.04.29 | ₩24,553 | ₩24,553 | ₩23,856 | ₩24,299 | -1.04% | 1.2만 |
|---|
| 2026.04.28 | ₩24,191 | ₩24,647 | ₩24,191 | ₩24,647 | +1.88% | 9.1천 |
|---|
| 2026.04.27 | ₩24,312 | ₩24,513 | ₩24,299 | ₩24,299 | -0.06% | 5.9천 |
|---|
| 2026.04.24 | ₩24,473 | ₩24,674 | ₩24,339 | ₩24,500 | +0.11% | 4.4천 |
|---|
| 2026.04.23 | ₩24,473 | ₩24,473 | ₩24,198 | ₩24,473 | 0.00% | 3.6천 |
|---|
| 2026.04.22 | ₩24,352 | ₩24,674 | ₩24,352 | ₩24,513 | +0.66% | 7.5천 |
|---|
| 2026.04.21 | ₩25,050 | ₩25,050 | ₩24,285 | ₩24,553 | -1.98% | 8.7천 |
|---|
| 2026.04.20 | ₩24,527 | ₩24,540 | ₩24,513 | ₩24,527 | 0.00% | 8.3천 |
|---|
| 2026.04.17 | ₩24,459 | ₩24,728 | ₩24,459 | ₩24,580 | +0.49% | 9.6천 |
|---|
| 2026.04.16 | ₩24,111 | ₩24,339 | ₩23,923 | ₩24,312 | +0.83% | 1.1만 |
|---|
| 2026.04.15 | ₩23,843 | ₩24,406 | ₩23,802 | ₩24,339 | +2.08% | 7.5천 |
|---|
| 2026.04.14 | ₩24,674 | ₩24,674 | ₩24,030 | ₩24,185 | -1.98% | 4.4만 |
|---|
| 2026.04.13 | ₩24,587 | ₩24,862 | ₩24,587 | ₩24,835 | +1.01% | 4.2천 |
|---|
| 2026.04.10 | ₩24,009 | ₩25,103 | ₩24,009 | ₩25,036 | +4.28% | 1.4만 |
|---|
| 2026.04.09 | ₩24,030 | ₩24,741 | ₩23,789 | ₩24,741 | +2.96% | 2.6만 |
|---|
| 2026.04.08 | ₩22,958 | ₩24,138 | ₩22,676 | ₩24,138 | +5.14% | 2.5만 |
|---|
| 2026.04.07 | ₩22,703 | ₩22,864 | ₩22,569 | ₩22,850 | +0.65% | 6.9천 |
|---|
| 2026.04.06 | ₩22,609 | ₩22,864 | ₩22,488 | ₩22,663 | +0.24% | 6.3천 |
|---|
| 2026.04.02 | ₩22,448 | ₩22,730 | ₩22,354 | ₩22,703 | +1.14% | 1.2만 |
|---|
| 2026.04.01 | ₩22,488 | ₩22,649 | ₩22,414 | ₩22,649 | +0.72% | 7.5천 |
|---|
| 2026.03.31 | ₩22,287 | ₩22,435 | ₩22,134 | ₩22,435 | +0.66% | 1.1만 |
|---|
| 2026.03.30 | ₩21,952 | ₩22,341 | ₩21,952 | ₩22,153 | +0.92% | 2.2만 |
|---|
| 2026.03.27 | ₩21,898 | ₩22,119 | ₩21,891 | ₩22,073 | +0.80% | 1.3만 |
|---|
| 2026.03.26 | ₩21,362 | ₩22,086 | ₩21,362 | ₩22,032 | +3.14% | 1만 |
|---|
| 2026.03.25 | ₩21,938 | ₩22,046 | ₩21,295 | ₩21,536 | -1.83% | 2.5만 |
|---|
| 2026.03.24 | ₩22,274 | ₩22,549 | ₩21,697 | ₩21,979 | -1.32% | 1.5만 |
|---|
| 2026.03.23 | ₩21,778 | ₩22,663 | ₩21,778 | ₩22,475 | +3.20% | 8.5천 |
|---|
| 2026.03.20 | ₩22,005 | ₩22,207 | ₩21,315 | ₩21,362 | -2.93% | 6.1만 |
|---|
| 2026.03.19 | ₩21,483 | ₩22,314 | ₩21,483 | ₩22,005 | +2.43% | 7.8천 |
|---|
| 2026.03.18 | ₩22,368 | ₩22,813 | ₩21,543 | ₩21,563 | -3.60% | 2.1만 |
|---|
| 2026.03.17 | ₩23,051 | ₩23,051 | ₩22,475 | ₩22,475 | -2.50% | 8.2천 |
|---|
| 2026.03.16 | ₩22,931 | ₩22,931 | ₩22,381 | ₩22,904 | -0.12% | 5.5천 |
|---|
| 2026.03.13 | ₩22,502 | ₩22,958 | ₩22,247 | ₩22,287 | -0.95% | 1.5만 |
|---|
| 2026.03.12 | ₩22,636 | ₩22,636 | ₩22,502 | ₩22,502 | -0.59% | 5.5천 |
|---|
| 2026.03.11 | ₩22,743 | ₩23,239 | ₩22,743 | ₩22,823 | +0.35% | 4.3천 |
|---|
| 2026.03.10 | ₩22,823 | ₩23,145 | ₩22,823 | ₩22,971 | +0.65% | 7.5천 |
|---|
| 2026.03.09 | ₩22,636 | ₩23,051 | ₩22,502 | ₩23,051 | +1.84% | 1만 |
|---|
| 2026.03.06 | ₩22,743 | ₩22,810 | ₩22,636 | ₩22,810 | +0.29% | 8천 |
|---|
| 2026.03.05 | ₩23,065 | ₩23,151 | ₩22,770 | ₩22,864 | -0.87% | 1.8만 |
|---|
| 2026.03.04 | ₩23,414 | ₩23,414 | ₩23,152 | ₩23,279 | -0.57% | 4.2천 |
|---|
| 2026.03.03 | ₩22,998 | ₩23,454 | ₩22,689 | ₩22,931 | -0.29% | 9.9천 |
|---|
| 2026.03.02 | ₩23,226 | ₩23,266 | ₩23,038 | ₩23,038 | -0.81% | 4.7천 |
|---|
| 2026.02.27 | ₩23,735 | ₩23,735 | ₩23,051 | ₩23,051 | -2.88% | 1.8만 |
|---|
| 2026.02.26 | ₩23,789 | ₩24,272 | ₩23,789 | ₩23,896 | +0.45% | 4.3천 |
|---|
| 2026.02.25 | ₩23,548 | ₩23,963 | ₩23,548 | ₩23,963 | +1.77% | 4천 |
|---|
| 2026.02.24 | ₩23,599 | ₩23,896 | ₩23,199 | ₩23,548 | -0.22% | 1.1만 |
|---|
| 2026.02.23 | ₩23,749 | ₩24,138 | ₩23,086 | ₩23,561 | -0.79% | 1.1만 |
|---|
| 2026.02.20 | ₩24,071 | ₩24,071 | ₩23,574 | ₩23,829 | -1.00% | 7.4천 |
|---|
| 2026.02.19 | ₩24,459 | ₩24,459 | ₩24,071 | ₩24,071 | -1.59% | 4천 |
|---|
| 2026.02.18 | ₩26,880 | ₩26,880 | ₩24,312 | ₩24,459 | -9.00% | 2.6천 |
|---|
| 2026.02.17 | ₩24,808 | ₩24,808 | ₩24,634 | ₩24,647 | -0.65% | 4.5천 |
|---|
| 2026.02.13 | ₩24,325 | ₩24,473 | ₩24,272 | ₩24,272 | -0.22% | 3.6천 |
|---|
| 2026.02.12 | ₩24,299 | ₩24,352 | ₩24,084 | ₩24,258 | -0.17% | 5.7천 |
|---|
| 2026.02.11 | ₩24,359 | ₩24,359 | ₩23,863 | ₩24,218 | -0.58% | 6.2천 |
|---|
| 2026.02.10 | ₩25,143 | ₩25,143 | ₩24,071 | ₩24,164 | -3.89% | 9.9천 |
|---|
| 2026.02.09 | ₩25,050 | ₩25,050 | ₩24,446 | ₩24,634 | -1.66% | 5.5천 |
|---|
| 2026.02.06 | ₩24,446 | ₩24,791 | ₩24,258 | ₩24,419 | -0.11% | 1.6만 |
|---|
| 2026.02.05 | ₩24,459 | ₩24,459 | ₩23,896 | ₩24,325 | -0.55% | 1만 |
|---|
| 2026.02.04 | ₩24,459 | ₩24,459 | ₩24,010 | ₩24,285 | -0.71% | 4.7천 |
|---|
| 2026.02.03 | ₩24,138 | ₩24,500 | ₩23,709 | ₩24,500 | +1.50% | 1.6만 |
|---|
| 2026.02.02 | ₩23,789 | ₩24,138 | ₩23,789 | ₩24,057 | +1.13% | 1.8만 |
|---|
| 2026.01.30 | ₩23,266 | ₩23,789 | ₩23,165 | ₩23,709 | +1.90% | 1.3만 |
|---|
| 2026.01.29 | ₩23,440 | ₩23,534 | ₩23,038 | ₩23,400 | -0.17% | 4.3천 |
|---|
| 2026.01.28 | ₩23,481 | ₩23,481 | ₩23,038 | ₩23,306 | -0.74% | 6.9천 |
|---|
| 2026.01.27 | ₩23,346 | ₩23,467 | ₩23,105 | ₩23,467 | +0.52% | 1.2만 |
|---|
| 2026.01.26 | ₩24,795 | ₩24,795 | ₩23,186 | ₩23,333 | -5.90% | 5.6천 |
|---|
| 2026.01.23 | ₩23,360 | ₩23,360 | ₩23,038 | ₩23,333 | -0.11% | 1.2만 |
|---|
| 2026.01.22 | ₩23,333 | ₩23,333 | ₩23,304 | ₩23,333 | 0.00% | 1.1만 |
|---|
| 2026.01.21 | ₩23,165 | ₩23,333 | ₩23,165 | ₩23,306 | +0.61% | 1.4만 |
|---|
| 2026.01.20 | ₩23,454 | ₩23,454 | ₩23,025 | ₩23,226 | -0.97% | 1만 |
|---|
| 2026.01.16 | ₩23,253 | ₩23,306 | ₩23,065 | ₩23,065 | -0.81% | 9.8천 |
|---|
| 2026.01.15 | ₩23,152 | ₩23,306 | ₩23,065 | ₩23,253 | +0.43% | 4.9천 |
|---|
| 2026.01.14 | ₩23,320 | ₩23,320 | ₩23,011 | ₩23,065 | -1.09% | 9천 |
|---|
| 2026.01.13 | ₩23,025 | ₩23,186 | ₩23,025 | ₩23,132 | +0.47% | 3.3천 |
|---|
| 2026.01.12 | ₩23,279 | ₩23,320 | ₩23,011 | ₩23,132 | -0.63% | 6.4천 |
|---|
| 2026.01.09 | ₩22,971 | ₩23,306 | ₩22,971 | ₩22,998 | +0.12% | 1.1만 |
|---|
| 2026.01.08 | ₩22,971 | ₩23,278 | ₩22,971 | ₩23,038 | +0.29% | 2.8천 |
|---|
| 2026.01.07 | ₩22,971 | ₩23,125 | ₩22,971 | ₩23,011 | +0.18% | 8.1천 |
|---|
| 2026.01.06 | ₩23,051 | ₩23,085 | ₩22,996 | ₩23,011 | -0.17% | 9.5천 |
|---|
| 2026.01.05 | ₩23,306 | ₩23,320 | ₩23,065 | ₩23,065 | -1.04% | 9.8천 |
|---|
| 2026.01.02 | ₩23,159 | ₩23,279 | ₩23,132 | ₩23,226 | +0.29% | 8.6천 |
|---|
| 2025.12.31 | ₩23,188 | ₩23,333 | ₩23,172 | ₩23,320 | +0.57% | 5.2천 |
|---|
| 2025.12.30 | ₩23,320 | ₩23,320 | ₩23,132 | ₩23,132 | -0.81% | 7.5천 |
|---|
| 2025.12.29 | ₩23,219 | ₩23,364 | ₩23,159 | ₩23,253 | +0.14% | 6.2천 |
|---|
| 2025.12.26 | ₩23,279 | ₩23,326 | ₩23,145 | ₩23,253 | -0.12% | 3.7천 |
|---|
| 2025.12.24 | ₩23,192 | ₩23,226 | ₩23,132 | ₩23,132 | -0.26% | 6천 |
|---|
| 2025.12.23 | ₩23,186 | ₩23,199 | ₩22,998 | ₩23,078 | -0.46% | 8.3천 |
|---|
| 2025.12.22 | ₩23,333 | ₩23,333 | ₩23,092 | ₩23,092 | -1.03% | 1.1만 |
|---|
| 2025.12.19 | ₩23,159 | ₩23,333 | ₩23,159 | ₩23,333 | +0.75% | 3.4만 |
|---|
| 2025.12.18 | ₩23,132 | ₩23,333 | ₩23,118 | ₩23,118 | -0.06% | 2.4만 |
|---|
| 2025.12.17 | ₩23,078 | ₩23,333 | ₩23,065 | ₩23,320 | +1.05% | 1.3만 |
|---|
| 2025.12.16 | ₩23,333 | ₩23,333 | ₩23,018 | ₩23,320 | -0.06% | 2.6만 |
|---|
| 2025.12.15 | ₩23,186 | ₩23,333 | ₩22,885 | ₩23,306 | +0.52% | 1.7만 |
|---|
| 2025.12.12 | ₩22,944 | ₩23,145 | ₩22,676 | ₩23,065 | +0.53% | 1.4만 |
|---|
| 2025.12.11 | ₩22,837 | ₩22,944 | ₩22,341 | ₩22,944 | +0.47% | 3.9만 |
|---|
| 2025.12.10 | ₩22,669 | ₩22,877 | ₩22,475 | ₩22,676 | +0.03% | 1.8만 |
|---|
| 2025.12.09 | ₩22,689 | ₩22,849 | ₩22,535 | ₩22,582 | -0.47% | 1.2만 |
|---|
| 2025.12.08 | ₩22,327 | ₩22,797 | ₩22,327 | ₩22,528 | +0.90% | 1.2만 |
|---|
| 2025.12.05 | ₩22,327 | ₩22,495 | ₩22,005 | ₩22,086 | -1.08% | 1.6만 |
|---|
| 2025.12.04 | ₩22,528 | ₩22,763 | ₩22,140 | ₩22,260 | -1.19% | 1.5만 |
|---|
| 2025.12.03 | ₩22,837 | ₩23,199 | ₩22,528 | ₩22,636 | -0.88% | 2만 |
|---|
| 2025.12.02 | ₩23,306 | ₩23,333 | ₩22,542 | ₩22,542 | -3.28% | 8.8천 |
|---|
| 2025.12.01 | ₩23,333 | ₩23,333 | ₩23,092 | ₩23,092 | -1.03% | 3.6천 |
|---|
| 2025.11.28 | ₩23,333 | ₩23,333 | ₩23,045 | ₩23,333 | 0.00% | 8.1천 |
|---|
| 2025.11.26 | ₩23,078 | ₩23,333 | ₩22,984 | ₩23,293 | +0.93% | 1.1만 |
|---|
| 2025.11.25 | ₩23,098 | ₩23,333 | ₩22,703 | ₩23,333 | +1.02% | 1.1만 |
|---|
| 2025.11.24 | ₩23,253 | ₩23,527 | ₩23,253 | ₩23,279 | +0.12% | 5.8천 |
|---|
| 2025.11.21 | ₩23,266 | ₩23,400 | ₩23,266 | ₩23,400 | +0.58% | 1.3만 |
|---|
| 2025.11.20 | ₩23,454 | ₩23,467 | ₩23,253 | ₩23,266 | -0.80% | 1.4만 |
|---|
| 2025.11.19 | ₩23,467 | ₩23,467 | ₩23,253 | ₩23,253 | -0.91% | 2만 |
|---|
| 2025.11.18 | ₩23,333 | ₩23,548 | ₩23,274 | ₩23,454 | +0.52% | 2.9만 |
|---|
| 2025.11.17 | ₩23,353 | ₩23,601 | ₩23,346 | ₩23,346 | -0.03% | 3.8천 |
|---|
| 2025.11.14 | ₩23,541 | ₩23,695 | ₩23,400 | ₩23,400 | -0.60% | 5천 |
|---|
| 2025.11.13 | ₩23,722 | ₩23,762 | ₩23,507 | ₩23,709 | -0.06% | 6.6천 |
|---|
| 2025.11.12 | ₩23,132 | ₩23,447 | ₩22,904 | ₩23,440 | +1.33% | 6.7천 |
|---|
| 2025.11.11 | ₩22,586 | ₩23,387 | ₩22,586 | ₩23,373 | +3.49% | 3.9천 |
|---|
| 2025.11.10 | ₩23,454 | ₩23,454 | ₩22,907 | ₩23,306 | -0.63% | 3천 |
|---|
| 2025.11.07 | ₩23,802 | ₩23,802 | ₩22,850 | ₩22,850 | -4.00% | 8.2천 |
|---|
| 2025.11.06 | ₩22,709 | ₩23,258 | ₩22,703 | ₩22,730 | +0.09% | 5.2천 |
|---|
| 2025.11.05 | ₩22,133 | ₩23,722 | ₩22,133 | ₩23,722 | +7.18% | 1.3만 |
|---|
| 2025.11.04 | ₩21,898 | ₩22,113 | ₩21,898 | ₩22,113 | +0.98% | 7천 |
|---|
| 2025.11.03 | ₩21,348 | ₩21,912 | ₩21,348 | ₩21,804 | +2.14% | 9.3천 |
|---|
| 2025.10.31 | ₩21,187 | ₩21,710 | ₩20,926 | ₩21,496 | +1.46% | 5.1천 |
|---|
| 2025.10.30 | ₩20,843 | ₩21,456 | ₩20,785 | ₩21,268 | +2.04% | 6천 |
|---|
| 2025.10.29 | ₩20,919 | ₩20,919 | ₩20,369 | ₩20,410 | -2.44% | 1.2만 |
|---|
| 2025.10.28 | ₩20,973 | ₩21,456 | ₩20,919 | ₩20,986 | +0.06% | 1.3만 |
|---|
| 2025.10.27 | ₩21,281 | ₩21,509 | ₩21,080 | ₩21,080 | -0.95% | 2.5천 |
|---|
| 2025.10.24 | ₩21,778 | ₩21,778 | ₩21,402 | ₩21,402 | -1.72% | 4.7천 |
|---|
| 2025.10.23 | ₩21,845 | ₩21,845 | ₩21,496 | ₩21,670 | -0.80% | 3.1천 |
|---|
| 2025.10.22 | ₩21,053 | ₩21,429 | ₩21,040 | ₩21,429 | +1.78% | 6.9천 |
|---|
| 2025.10.21 | ₩20,463 | ₩20,852 | ₩20,450 | ₩20,852 | +1.90% | 7천 |
|---|
| 2025.10.20 | ₩20,638 | ₩20,638 | ₩20,329 | ₩20,557 | -0.39% | 7.2천 |
|---|
| 2025.10.17 | ₩19,887 | ₩20,356 | ₩19,887 | ₩20,034 | +0.74% | 6.6천 |
|---|
| 2025.10.16 | ₩20,142 | ₩20,249 | ₩19,887 | ₩19,887 | -1.26% | 7.1천 |
|---|
| 2025.10.15 | ₩20,302 | ₩20,718 | ₩20,302 | ₩20,571 | +1.32% | 6.9천 |
|---|
| 2025.10.14 | ₩20,678 | ₩20,678 | ₩20,262 | ₩20,611 | -0.32% | 1.2만 |
|---|
| 2025.10.13 | ₩20,302 | ₩21,049 | ₩20,101 | ₩20,584 | +1.39% | 9.4천 |
|---|
| 2025.10.10 | ₩20,852 | ₩20,852 | ₩20,302 | ₩20,302 | -2.64% | 6.7천 |
|---|