시장 데이터를 불러오는 중
전체 종목
Greene County Bancorp, Inc. - Common Stock 과거 주가
Greene County Bancorp, Inc. - Common Stock · GCBC · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Greene County Bancorp, Inc. - Common Stock · GCBC · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩45,909 | ₩46,003 | ₩44,824 | ₩45,092 | -1.78% | 1.7만 |
| 2026.10.08 | ₩45,963 | ₩46,579 | ₩45,829 | ₩46,016 | +0.12% | 1.9만 |
| 2026.10.07 | ₩45,708 | ₩46,458 | ₩45,507 | ₩45,788 | +0.18% | 3.7만 |
| 2026.10.06 | ₩46,164 | ₩46,472 | ₩45,762 | ₩46,056 | -0.23% | 1.1만 |
| 2026.10.05 | ₩46,324 | ₩46,445 | ₩45,721 | ₩46,003 | -0.69% | 2.9만 |
| 2026.10.02 | ₩45,735 | ₩46,566 | ₩45,400 | ₩45,909 | +0.38% | 4.3만 |
| 2026.10.01 | ₩44,743 | ₩45,534 | ₩44,529 | ₩45,427 | +1.53% | 2.5만 |
| 2026.09.30 | ₩44,958 | ₩44,958 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,891 |
| -0.15% |
| 2.7만 |
| 2026.09.29 | ₩45,587 | ₩45,708 | ₩44,864 | ₩45,105 | -1.06% | 2.2만 |
|---|
| 2026.09.28 | ₩46,070 | ₩46,324 | ₩45,561 | ₩45,976 | -0.20% | 2.4만 |
|---|
| 2026.09.25 | ₩46,257 | ₩46,793 | ₩46,177 | ₩46,177 | -0.17% | 1.8만 |
|---|
| 2026.09.24 | ₩46,257 | ₩46,901 | ₩45,922 | ₩46,499 | +0.52% | 4.6만 |
|---|
| 2026.09.23 | ₩47,263 | ₩47,316 | ₩45,963 | ₩46,338 | -1.96% | 2만 |
|---|
| 2026.09.22 | ₩47,598 | ₩47,839 | ₩46,820 | ₩47,263 | -0.70% | 7.7만 |
|---|
| 2026.09.21 | ₩48,040 | ₩48,040 | ₩47,102 | ₩47,169 | -1.81% | 7.4만 |
|---|
| 2026.09.18 | ₩47,343 | ₩47,785 | ₩46,552 | ₩47,785 | +0.93% | 11.6만 |
|---|
| 2026.09.17 | ₩47,772 | ₩48,294 | ₩46,968 | ₩47,691 | -0.17% | 8.5만 |
|---|
| 2026.09.16 | ₩48,576 | ₩48,683 | ₩46,847 | ₩47,289 | -2.65% | 9.8만 |
|---|
| 2026.09.15 | ₩47,812 | ₩48,375 | ₩47,115 | ₩48,268 | +0.95% | 6.1만 |
|---|
| 2026.09.14 | ₩48,013 | ₩48,603 | ₩46,847 | ₩47,544 | -0.98% | 3.1만 |
|---|
| 2026.09.11 | ₩47,839 | ₩47,852 | ₩47,222 | ₩47,852 | +0.03% | 1.5만 |
|---|
| 2026.09.10 | ₩46,659 | ₩47,330 | ₩46,659 | ₩47,209 | +1.18% | 1.9만 |
|---|
| 2026.09.09 | ₩46,110 | ₩46,981 | ₩46,003 | ₩46,981 | +1.89% | 2.8만 |
|---|
| 2026.09.08 | ₩47,276 | ₩47,450 | ₩46,083 | ₩46,445 | -1.76% | 3.2만 |
|---|
| 2026.09.04 | ₩47,008 | ₩48,067 | ₩46,968 | ₩47,772 | +1.62% | 1.5만 |
|---|
| 2026.09.03 | ₩46,673 | ₩47,343 | ₩45,721 | ₩46,995 | +0.69% | 2만 |
|---|
| 2026.09.02 | ₩46,673 | ₩47,035 | ₩46,552 | ₩46,552 | -0.26% | 1.7만 |
|---|
| 2026.09.01 | ₩45,989 | ₩46,056 | ₩45,628 | ₩45,936 | -0.12% | 1.2만 |
|---|
| 2026.08.31 | ₩46,713 | ₩46,847 | ₩45,788 | ₩46,083 | -1.35% | 2.1만 |
|---|
| 2026.08.28 | ₩46,914 | ₩47,517 | ₩46,485 | ₩46,713 | -0.43% | 1.7만 |
|---|
| 2026.08.27 | ₩46,137 | ₩46,700 | ₩45,829 | ₩46,405 | +0.58% | 2.3만 |
|---|
| 2026.08.26 | ₩47,263 | ₩47,263 | ₩45,802 | ₩46,472 | -1.67% | 3.9만 |
|---|
| 2026.08.25 | ₩47,182 | ₩47,423 | ₩46,726 | ₩47,356 | +0.37% | 1.7만 |
|---|
| 2026.08.24 | ₩46,633 | ₩47,611 | ₩46,231 | ₩47,289 | +1.41% | 3.8만 |
|---|
| 2026.08.21 | ₩46,512 | ₩46,673 | ₩45,721 | ₩46,633 | +0.26% | 1.4만 |
|---|
| 2026.08.20 | ₩45,654 | ₩46,928 | ₩45,534 | ₩46,445 | +1.73% | 2.8만 |
|---|
| 2026.08.19 | ₩46,244 | ₩46,700 | ₩45,078 | ₩46,056 | -0.41% | 4.3만 |
|---|
| 2026.08.18 | ₩45,909 | ₩46,070 | ₩45,105 | ₩45,963 | +0.12% | 2.5만 |
|---|
| 2026.08.17 | ₩46,633 | ₩47,490 | ₩45,896 | ₩45,896 | -1.58% | 1.9만 |
|---|
| 2026.08.14 | ₩46,901 | ₩46,941 | ₩46,673 | ₩46,861 | -0.09% | 1.1만 |
|---|
| 2026.08.13 | ₩47,571 | ₩48,080 | ₩46,726 | ₩46,847 | -1.52% | 2.2만 |
|---|
| 2026.08.12 | ₩46,901 | ₩47,450 | ₩46,566 | ₩47,289 | +0.83% | 3.4만 |
|---|
| 2026.08.11 | ₩45,842 | ₩46,700 | ₩45,788 | ₩46,673 | +1.81% | 2.7만 |
|---|
| 2026.08.10 | ₩45,909 | ₩46,472 | ₩45,520 | ₩45,976 | +0.15% | 4.1만 |
|---|
| 2026.08.07 | ₩46,231 | ₩46,552 | ₩45,453 | ₩46,324 | +0.20% | 4.2만 |
|---|
| 2026.08.06 | ₩47,169 | ₩47,169 | ₩45,199 | ₩46,231 | -1.99% | 5.1만 |
|---|
| 2026.08.05 | ₩46,767 | ₩47,477 | ₩45,708 | ₩46,767 | 0.00% | 4.1만 |
|---|
| 2026.08.04 | ₩46,217 | ₩46,740 | ₩45,641 | ₩46,405 | +0.41% | 2.1만 |
|---|
| 2026.08.03 | ₩45,172 | ₩46,164 | ₩45,159 | ₩45,829 | +1.45% | 4.6만 |
|---|
| 2026.07.31 | ₩44,730 | ₩45,467 | ₩44,100 | ₩44,837 | +0.24% | 4.6만 |
|---|
| 2026.07.30 | ₩45,601 | ₩45,601 | ₩44,716 | ₩44,810 | -1.73% | 1.3만 |
|---|
| 2026.07.29 | ₩45,145 | ₩45,735 | ₩45,051 | ₩45,735 | +1.31% | 2만 |
|---|
| 2026.07.28 | ₩45,065 | ₩45,708 | ₩45,065 | ₩45,346 | +0.62% | 2.1만 |
|---|
| 2026.07.27 | ₩44,489 | ₩45,668 | ₩44,274 | ₩44,783 | +0.66% | 2.7만 |
|---|
| 2026.07.24 | ₩44,408 | ₩45,118 | ₩43,618 | ₩44,221 | -0.42% | 2.2만 |
|---|
| 2026.07.23 | ₩42,934 | ₩44,288 | ₩42,881 | ₩43,792 | +2.00% | 9.2만 |
|---|
| 2026.07.22 | ₩44,140 | ₩44,288 | ₩42,907 | ₩43,685 | -1.03% | 4.1만 |
|---|
| 2026.07.21 | ₩43,189 | ₩44,864 | ₩43,149 | ₩44,167 | +2.26% | 5.8만 |
|---|
| 2026.07.20 | ₩43,778 | ₩44,288 | ₩43,028 | ₩43,524 | -0.58% | 3.3만 |
|---|
| 2026.07.17 | ₩44,355 | ₩44,757 | ₩43,296 | ₩44,020 | -0.76% | 2.5만 |
|---|
| 2026.07.16 | ₩44,006 | ₩45,547 | ₩44,006 | ₩44,891 | +2.01% | 2.8만 |
|---|
| 2026.07.15 | ₩43,457 | ₩44,261 | ₩42,974 | ₩43,792 | +0.77% | 2만 |
|---|
| 2026.07.14 | ₩44,261 | ₩44,341 | ₩43,001 | ₩43,376 | -2.00% | 2.4만 |
|---|
| 2026.07.13 | ₩43,484 | ₩44,448 | ₩42,787 | ₩44,006 | +1.20% | 3.9만 |
|---|
| 2026.07.10 | ₩42,974 | ₩43,149 | ₩42,438 | ₩42,974 | 0.00% | 3.2만 |
|---|
| 2026.07.09 | ₩42,345 | ₩43,484 | ₩42,318 | ₩42,948 | +1.42% | 3.4만 |
|---|
| 2026.07.08 | ₩45,896 | ₩45,896 | ₩42,237 | ₩42,492 | -7.42% | 5.1만 |
|---|
| 2026.07.07 | ₩46,820 | ₩48,268 | ₩45,882 | ₩45,896 | -1.97% | 6.7만 |
|---|
| 2026.07.06 | ₩46,378 | ₩47,222 | ₩45,051 | ₩46,231 | -0.32% | 13.1만 |
|---|
| 2026.07.02 | ₩46,311 | ₩46,445 | ₩44,395 | ₩46,445 | +0.29% | 5.1만 |
|---|
| 2026.07.01 | ₩45,118 | ₩46,592 | ₩44,221 | ₩45,909 | +1.75% | 5.7만 |
|---|
| 2026.06.30 | ₩44,060 | ₩45,453 | ₩43,551 | ₩45,011 | +2.16% | 4.8만 |
|---|
| 2026.06.29 | ₩43,671 | ₩44,944 | ₩42,278 | ₩44,355 | +1.56% | 8.3만 |
|---|
| 2026.06.26 | ₩40,938 | ₩44,100 | ₩40,469 | ₩43,993 | +7.46% | 30.2만 |
|---|
| 2026.06.25 | ₩39,624 | ₩41,112 | ₩39,557 | ₩40,804 | +2.98% | 6.4만 |
|---|
| 2026.06.24 | ₩38,405 | ₩40,415 | ₩38,405 | ₩39,986 | +4.12% | 6.1만 |
|---|
| 2026.06.23 | ₩39,115 | ₩39,879 | ₩38,191 | ₩38,472 | -1.64% | 7.8만 |
|---|
| 2026.06.22 | ₩39,182 | ₩40,187 | ₩38,861 | ₩38,981 | -0.51% | 10.3만 |
|---|
| 2026.06.18 | ₩38,686 | ₩40,093 | ₩38,271 | ₩39,423 | +1.91% | 11.9만 |
|---|
| 2026.06.17 | ₩39,129 | ₩39,986 | ₩37,681 | ₩38,043 | -2.77% | 7.7만 |
|---|
| 2026.06.16 | ₩39,946 | ₩40,509 | ₩38,499 | ₩38,633 | -3.29% | 6.6만 |
|---|
| 2026.06.15 | ₩40,294 | ₩40,777 | ₩36,100 | ₩39,745 | -1.36% | 3.2만 |
|---|
| 2026.06.12 | ₩38,874 | ₩41,152 | ₩38,874 | ₩40,428 | +4.00% | 3.8만 |
|---|
| 2026.06.11 | ₩38,995 | ₩39,397 | ₩38,298 | ₩39,062 | +0.17% | 4.2만 |
|---|
| 2026.06.10 | ₩38,901 | ₩39,397 | ₩38,485 | ₩38,686 | -0.55% | 2.7만 |
|---|
| 2026.06.09 | ₩38,016 | ₩38,941 | ₩37,936 | ₩38,365 | +0.92% | 3.1만 |
|---|
| 2026.06.08 | ₩37,092 | ₩38,110 | ₩37,092 | ₩37,802 | +1.91% | 4.2만 |
|---|
| 2026.06.05 | ₩35,966 | ₩37,521 | ₩35,511 | ₩37,011 | +2.91% | 3.5만 |
|---|
| 2026.06.04 | ₩34,707 | ₩36,167 | ₩34,358 | ₩36,127 | +4.09% | 1.7만 |
|---|
| 2026.06.03 | ₩34,358 | ₩34,707 | ₩34,224 | ₩34,251 | -0.31% | 2만 |
|---|
| 2026.06.02 | ₩35,176 | ₩35,537 | ₩34,157 | ₩34,707 | -1.33% | 1.2만 |
|---|
| 2026.06.01 | ₩33,956 | ₩35,645 | ₩33,956 | ₩35,162 | +3.55% | 1.6만 |
|---|
| 2026.05.29 | ₩34,452 | ₩35,899 | ₩34,197 | ₩35,162 | +2.06% | 1.5만 |
|---|
| 2026.05.28 | ₩34,010 | ₩34,626 | ₩33,769 | ₩34,626 | +1.81% | 1.1만 |
|---|
| 2026.05.27 | ₩34,037 | ₩34,130 | ₩33,594 | ₩33,836 | -0.59% | 4.9천 |
|---|
| 2026.05.26 | ₩33,675 | ₩33,929 | ₩33,299 | ₩33,836 | +0.48% | 1.4만 |
|---|
| 2026.05.22 | ₩33,501 | ₩33,594 | ₩33,366 | ₩33,594 | +0.28% | 8.4천 |
|---|
| 2026.05.21 | ₩33,487 | ₩33,554 | ₩33,232 | ₩33,501 | +0.04% | 9.4천 |
|---|
| 2026.05.20 | ₩32,964 | ₩33,836 | ₩32,964 | ₩33,608 | +1.95% | 1.8만 |
|---|
| 2026.05.19 | ₩33,232 | ₩34,144 | ₩31,919 | ₩32,978 | -0.77% | 9.4천 |
|---|
| 2026.05.18 | ₩33,232 | ₩33,567 | ₩32,804 | ₩33,232 | 0.00% | 5.2천 |
|---|
| 2026.05.15 | ₩33,232 | ₩33,487 | ₩33,018 | ₩33,232 | 0.00% | 8.2천 |
|---|
| 2026.05.14 | ₩33,501 | ₩33,769 | ₩33,206 | ₩33,434 | -0.20% | 2.7만 |
|---|
| 2026.05.13 | ₩31,785 | ₩32,830 | ₩31,785 | ₩32,603 | +2.57% | 9.5천 |
|---|
| 2026.05.12 | ₩31,584 | ₩32,160 | ₩31,584 | ₩32,160 | +1.82% | 3.9천 |
|---|
| 2026.05.11 | ₩32,268 | ₩32,268 | ₩31,571 | ₩31,571 | -2.16% | 6.5천 |
|---|
| 2026.05.08 | ₩31,973 | ₩32,763 | ₩31,973 | ₩31,973 | 0.00% | 3.8천 |
|---|
| 2026.05.07 | ₩32,160 | ₩32,160 | ₩31,973 | ₩32,147 | -0.04% | 5.3천 |
|---|
| 2026.05.06 | ₩32,201 | ₩32,562 | ₩32,187 | ₩32,187 | -0.04% | 6.6천 |
|---|
| 2026.05.05 | ₩31,624 | ₩32,093 | ₩31,517 | ₩31,758 | +0.42% | 1.2만 |
|---|
| 2026.05.04 | ₩32,053 | ₩32,375 | ₩31,517 | ₩31,892 | -0.50% | 9.1천 |
|---|
| 2026.05.01 | ₩32,656 | ₩32,656 | ₩32,348 | ₩32,348 | -0.94% | 2.7천 |
|---|
| 2026.04.30 | ₩31,598 | ₩32,536 | ₩31,598 | ₩32,227 | +1.99% | 8.8천 |
|---|
| 2026.04.29 | ₩32,964 | ₩33,152 | ₩31,490 | ₩31,624 | -4.07% | 3만 |
|---|
| 2026.04.28 | ₩32,562 | ₩33,152 | ₩32,067 | ₩32,964 | +1.23% | 2만 |
|---|
| 2026.04.27 | ₩31,196 | ₩32,415 | ₩31,196 | ₩32,415 | +3.91% | 2.2만 |
|---|
| 2026.04.24 | ₩30,606 | ₩31,397 | ₩30,606 | ₩31,397 | +2.58% | 5.9천 |
|---|
| 2026.04.23 | ₩30,794 | ₩30,834 | ₩30,445 | ₩30,834 | +0.13% | 3.5천 |
|---|
| 2026.04.22 | ₩30,753 | ₩30,820 | ₩30,258 | ₩30,485 | -0.87% | 1.2만 |
|---|
| 2026.04.21 | ₩31,330 | ₩31,410 | ₩30,820 | ₩30,901 | -1.37% | 1.1만 |
|---|
| 2026.04.20 | ₩31,866 | ₩31,866 | ₩31,383 | ₩31,450 | -1.30% | 5.9천 |
|---|
| 2026.04.17 | ₩31,919 | ₩32,629 | ₩31,008 | ₩31,758 | -0.50% | 9.3천 |
|---|
| 2026.04.16 | ₩31,544 | ₩31,758 | ₩31,142 | ₩31,423 | -0.38% | 9.7천 |
|---|
| 2026.04.15 | ₩32,629 | ₩32,629 | ₩31,651 | ₩31,758 | -2.67% | 4.7천 |
|---|
| 2026.04.14 | ₩31,423 | ₩31,464 | ₩31,021 | ₩31,464 | +0.13% | 6.8천 |
|---|
| 2026.04.13 | ₩31,048 | ₩31,866 | ₩31,008 | ₩31,557 | +1.64% | 1.2만 |
|---|
| 2026.04.10 | ₩31,571 | ₩31,571 | ₩30,740 | ₩31,222 | -1.10% | 1.4만 |
|---|
| 2026.04.09 | ₩31,959 | ₩32,160 | ₩31,048 | ₩31,222 | -2.31% | 2.1만 |
|---|
| 2026.04.08 | ₩31,799 | ₩32,080 | ₩31,088 | ₩31,959 | +0.51% | 1.1만 |
|---|
| 2026.04.07 | ₩31,638 | ₩31,638 | ₩30,418 | ₩31,169 | -1.48% | 1만 |
|---|
| 2026.04.06 | ₩30,874 | ₩31,062 | ₩30,378 | ₩30,579 | -0.95% | 1만 |
|---|
| 2026.04.02 | ₩30,338 | ₩30,713 | ₩30,338 | ₩30,713 | +1.24% | 7.7천 |
|---|
| 2026.04.01 | ₩30,325 | ₩30,686 | ₩30,217 | ₩30,217 | -0.35% | 5.6천 |
|---|
| 2026.03.31 | ₩30,941 | ₩31,048 | ₩30,030 | ₩30,030 | -2.94% | 1.7만 |
|---|
| 2026.03.30 | ₩30,124 | ₩30,820 | ₩29,708 | ₩30,566 | +1.47% | 2.3만 |
|---|
| 2026.03.27 | ₩30,070 | ₩30,231 | ₩29,521 | ₩29,735 | -1.11% | 1만 |
|---|
| 2026.03.26 | ₩29,762 | ₩30,150 | ₩29,762 | ₩30,083 | +1.08% | 6.6천 |
|---|
| 2026.03.25 | ₩30,512 | ₩30,606 | ₩29,360 | ₩29,722 | -2.59% | 1.1만 |
|---|
| 2026.03.24 | ₩31,048 | ₩31,490 | ₩29,882 | ₩29,882 | -3.75% | 1.5만 |
|---|
| 2026.03.23 | ₩31,410 | ₩32,080 | ₩30,861 | ₩31,330 | -0.26% | 1.5만 |
|---|
| 2026.03.20 | ₩29,668 | ₩30,807 | ₩29,132 | ₩30,686 | +3.43% | 5.7만 |
|---|
| 2026.03.19 | ₩29,092 | ₩29,762 | ₩29,092 | ₩29,695 | +2.07% | 1.9만 |
|---|
| 2026.03.18 | ₩29,306 | ₩29,775 | ₩29,011 | ₩29,145 | -0.55% | 2.6만 |
|---|
| 2026.03.17 | ₩29,293 | ₩29,588 | ₩29,119 | ₩29,119 | -0.59% | 1.1만 |
|---|
| 2026.03.16 | ₩29,480 | ₩30,030 | ₩29,011 | ₩29,279 | -0.68% | 1.7만 |
|---|
| 2026.03.13 | ₩29,802 | ₩29,869 | ₩29,212 | ₩29,346 | -1.53% | 1.2만 |
|---|
| 2026.03.12 | ₩29,413 | ₩29,936 | ₩28,650 | ₩29,507 | +0.32% | 6.9천 |
|---|
| 2026.03.11 | ₩29,547 | ₩29,748 | ₩29,346 | ₩29,748 | +0.68% | 7.1천 |
|---|
| 2026.03.10 | ₩29,762 | ₩30,418 | ₩29,762 | ₩29,815 | +0.18% | 1.3만 |
|---|
| 2026.03.09 | ₩29,762 | ₩30,057 | ₩29,480 | ₩30,030 | +0.90% | 1.2만 |
|---|
| 2026.03.06 | ₩29,628 | ₩30,231 | ₩29,547 | ₩30,043 | +1.40% | 1.2만 |
|---|
| 2026.03.05 | ₩30,217 | ₩30,378 | ₩29,775 | ₩29,775 | -1.46% | 7.8천 |
|---|
| 2026.03.04 | ₩30,753 | ₩30,753 | ₩30,418 | ₩30,673 | -0.26% | 3.9천 |
|---|
| 2026.03.03 | ₩29,842 | ₩30,204 | ₩29,547 | ₩30,177 | +1.12% | 6.9천 |
|---|
| 2026.03.02 | ₩29,547 | ₩30,432 | ₩29,547 | ₩30,432 | +2.99% | 1.1만 |
|---|
| 2026.02.27 | ₩30,338 | ₩31,263 | ₩29,574 | ₩29,574 | -2.52% | 2.5만 |
|---|
| 2026.02.26 | ₩30,445 | ₩31,772 | ₩30,432 | ₩30,820 | +1.23% | 7.2천 |
|---|
| 2026.02.25 | ₩30,164 | ₩30,231 | ₩29,896 | ₩30,231 | +0.22% | 3.6천 |
|---|
| 2026.02.24 | ₩29,333 | ₩30,271 | ₩29,333 | ₩30,137 | +2.74% | 9천 |
|---|
| 2026.02.23 | ₩30,258 | ₩30,258 | ₩29,601 | ₩29,601 | -2.17% | 9.9천 |
|---|
| 2026.02.20 | ₩30,820 | ₩31,490 | ₩30,619 | ₩30,619 | -0.65% | 1만 |
|---|
| 2026.02.19 | ₩30,780 | ₩31,155 | ₩30,231 | ₩30,820 | +0.13% | 8천 |
|---|
| 2026.02.18 | ₩32,160 | ₩32,160 | ₩30,887 | ₩31,169 | -3.08% | 9.1천 |
|---|
| 2026.02.17 | ₩33,487 | ₩33,487 | ₩28,998 | ₩31,973 | -4.52% | 9천 |
|---|
| 2026.02.13 | ₩31,450 | ₩32,549 | ₩31,155 | ₩31,866 | +1.32% | 1.1만 |
|---|
| 2026.02.12 | ₩32,723 | ₩32,723 | ₩31,477 | ₩31,598 | -3.44% | 9.5천 |
|---|
| 2026.02.11 | ₩31,772 | ₩32,428 | ₩31,772 | ₩31,906 | +0.42% | 8.4천 |
|---|
| 2026.02.10 | ₩32,428 | ₩33,152 | ₩32,227 | ₩32,227 | -0.62% | 8.2천 |
|---|
| 2026.02.09 | ₩32,522 | ₩32,830 | ₩32,321 | ₩32,415 | -0.33% | 5.2천 |
|---|
| 2026.02.06 | ₩33,501 | ₩33,581 | ₩32,844 | ₩32,844 | -1.96% | 2.8만 |
|---|
| 2026.02.05 | ₩32,964 | ₩34,130 | ₩32,737 | ₩33,018 | +0.16% | 2.8만 |
|---|
| 2026.02.04 | ₩32,656 | ₩32,830 | ₩32,294 | ₩32,643 | -0.04% | 4.9천 |
|---|
| 2026.02.03 | ₩31,973 | ₩32,214 | ₩31,557 | ₩32,214 | +0.75% | 4.8천 |
|---|
| 2026.02.02 | ₩31,732 | ₩32,160 | ₩31,705 | ₩32,000 | +0.84% | 1.3만 |
|---|
| 2026.01.30 | ₩29,413 | ₩31,852 | ₩29,413 | ₩31,410 | +6.79% | 1.6만 |
|---|
| 2026.01.29 | ₩29,614 | ₩30,070 | ₩29,346 | ₩29,681 | +0.23% | 1.9만 |
|---|
| 2026.01.28 | ₩29,695 | ₩29,815 | ₩29,346 | ₩29,346 | -1.17% | 1만 |
|---|
| 2026.01.27 | ₩29,909 | ₩29,936 | ₩29,574 | ₩29,574 | -1.12% | 3.8천 |
|---|
| 2026.01.26 | ₩29,869 | ₩30,083 | ₩29,681 | ₩30,083 | +0.72% | 4.5천 |
|---|
| 2026.01.23 | ₩30,418 | ₩30,941 | ₩29,373 | ₩29,480 | -3.08% | 1.8만 |
|---|
| 2026.01.22 | ₩30,740 | ₩31,276 | ₩30,298 | ₩30,298 | -1.44% | 7.7천 |
|---|
| 2026.01.21 | ₩30,432 | ₩30,928 | ₩30,418 | ₩30,861 | +1.41% | 1.2만 |
|---|
| 2026.01.20 | ₩29,440 | ₩29,896 | ₩29,413 | ₩29,494 | +0.18% | 1.1만 |
|---|
| 2026.01.16 | ₩30,392 | ₩31,169 | ₩30,003 | ₩30,083 | -1.01% | 1만 |
|---|
| 2026.01.15 | ₩30,418 | ₩30,861 | ₩30,124 | ₩30,445 | +0.09% | 1.3만 |
|---|
| 2026.01.14 | ₩29,748 | ₩30,325 | ₩29,681 | ₩30,325 | +1.94% | 8.7천 |
|---|
| 2026.01.13 | ₩29,949 | ₩30,043 | ₩29,574 | ₩29,695 | -0.85% | 9.7천 |
|---|
| 2026.01.12 | ₩29,507 | ₩29,949 | ₩29,199 | ₩29,949 | +1.50% | 1.5만 |
|---|
| 2026.01.09 | ₩30,124 | ₩30,351 | ₩29,494 | ₩29,802 | -1.07% | 3만 |
|---|
| 2026.01.08 | ₩28,944 | ₩30,365 | ₩28,944 | ₩29,815 | +3.01% | 1.7만 |
|---|
| 2026.01.07 | ₩29,641 | ₩29,882 | ₩28,944 | ₩29,092 | -1.85% | 8.8천 |
|---|
| 2026.01.06 | ₩29,708 | ₩29,869 | ₩28,944 | ₩29,427 | -0.95% | 8.5천 |
|---|
| 2026.01.05 | ₩29,360 | ₩30,244 | ₩29,360 | ₩29,923 | +1.92% | 1만 |
|---|
| 2026.01.02 | ₩29,815 | ₩30,003 | ₩28,810 | ₩29,159 | -2.20% | 1.5만 |
|---|
| 2025.12.31 | ₩30,150 | ₩30,258 | ₩29,226 | ₩29,789 | -1.20% | 9.3천 |
|---|
| 2025.12.30 | ₩29,936 | ₩30,217 | ₩29,923 | ₩29,976 | +0.13% | 3.4천 |
|---|
| 2025.12.29 | ₩30,485 | ₩30,485 | ₩29,655 | ₩30,083 | -1.32% | 1.3만 |
|---|
| 2025.12.26 | ₩30,713 | ₩30,713 | ₩30,432 | ₩30,512 | -0.65% | 3.6천 |
|---|
| 2025.12.24 | ₩30,780 | ₩31,155 | ₩30,566 | ₩30,606 | -0.57% | 5.9천 |
|---|
| 2025.12.23 | ₩31,490 | ₩31,986 | ₩30,566 | ₩31,222 | -0.85% | 1.9만 |
|---|
| 2025.12.22 | ₩32,871 | ₩32,871 | ₩31,450 | ₩31,450 | -4.32% | 9.4천 |
|---|
| 2025.12.19 | ₩33,085 | ₩33,527 | ₩32,576 | ₩32,656 | -1.30% | 2.9만 |
|---|
| 2025.12.18 | ₩33,434 | ₩33,849 | ₩33,031 | ₩33,112 | -0.96% | 2만 |
|---|
| 2025.12.17 | ₩34,224 | ₩34,224 | ₩32,643 | ₩33,219 | -2.94% | 3만 |
|---|
| 2025.12.16 | ₩32,763 | ₩33,903 | ₩32,187 | ₩33,675 | +2.78% | 2.6만 |
|---|
| 2025.12.15 | ₩33,313 | ₩33,313 | ₩32,308 | ₩32,388 | -2.78% | 2만 |
|---|
| 2025.12.12 | ₩32,643 | ₩33,353 | ₩32,321 | ₩32,978 | +1.03% | 1.6만 |
|---|
| 2025.12.11 | ₩32,777 | ₩33,635 | ₩32,750 | ₩33,125 | +1.06% | 1.4만 |
|---|
| 2025.12.10 | ₩31,236 | ₩33,501 | ₩31,236 | ₩33,286 | +6.56% | 3.4만 |
|---|
| 2025.12.09 | ₩31,088 | ₩32,227 | ₩30,914 | ₩31,825 | +2.37% | 1.2만 |
|---|
| 2025.12.08 | ₩30,767 | ₩31,356 | ₩30,767 | ₩31,102 | +1.09% | 5.8천 |
|---|
| 2025.12.05 | ₩30,995 | ₩30,995 | ₩30,392 | ₩30,740 | -0.82% | 1.1만 |
|---|
| 2025.12.04 | ₩30,901 | ₩31,236 | ₩30,311 | ₩31,021 | +0.39% | 2.5만 |
|---|
| 2025.12.03 | ₩30,016 | ₩31,410 | ₩30,016 | ₩30,820 | +2.68% | 1.5만 |
|---|
| 2025.12.02 | ₩30,713 | ₩30,713 | ₩29,748 | ₩29,748 | -3.14% | 1.3만 |
|---|
| 2025.12.01 | ₩30,083 | ₩31,383 | ₩30,083 | ₩30,418 | +1.11% | 3만 |
|---|
| 2025.11.28 | ₩30,619 | ₩30,660 | ₩30,003 | ₩30,552 | -0.22% | 3.8천 |
|---|
| 2025.11.26 | ₩30,392 | ₩30,767 | ₩29,949 | ₩30,271 | -0.40% | 9.7천 |
|---|
| 2025.11.25 | ₩29,748 | ₩30,767 | ₩29,494 | ₩30,767 | +3.42% | 9.4천 |
|---|
| 2025.11.24 | ₩30,164 | ₩30,579 | ₩29,400 | ₩29,534 | -2.09% | 2.3만 |
|---|
| 2025.11.21 | ₩29,132 | ₩30,767 | ₩28,824 | ₩30,767 | +5.61% | 1.5만 |
|---|
| 2025.11.20 | ₩29,681 | ₩29,882 | ₩28,851 | ₩28,958 | -2.44% | 8.9천 |
|---|
| 2025.11.19 | ₩29,413 | ₩29,869 | ₩29,400 | ₩29,588 | +0.59% | 9.2천 |
|---|
| 2025.11.18 | ₩29,279 | ₩29,748 | ₩29,212 | ₩29,413 | +0.46% | 1.2만 |
|---|
| 2025.11.17 | ₩29,521 | ₩29,655 | ₩29,011 | ₩29,052 | -1.59% | 7천 |
|---|
| 2025.11.14 | ₩29,534 | ₩30,003 | ₩29,427 | ₩29,735 | +0.68% | 7.7천 |
|---|
| 2025.11.13 | ₩30,499 | ₩30,499 | ₩29,547 | ₩29,681 | -2.68% | 5.2천 |
|---|
| 2025.11.12 | ₩30,191 | ₩30,539 | ₩29,923 | ₩29,923 | -0.89% | 5.2천 |
|---|
| 2025.11.11 | ₩30,097 | ₩30,740 | ₩29,949 | ₩30,633 | +1.78% | 1.1만 |
|---|
| 2025.11.10 | ₩30,150 | ₩30,231 | ₩30,124 | ₩30,124 | -0.09% | 3.4천 |
|---|
| 2025.11.07 | ₩29,963 | ₩30,191 | ₩29,547 | ₩30,083 | +0.40% | 1만 |
|---|
| 2025.11.06 | ₩29,896 | ₩29,963 | ₩29,815 | ₩29,963 | +0.22% | 6.7천 |
|---|
| 2025.11.05 | ₩30,244 | ₩30,566 | ₩29,722 | ₩30,499 | +0.84% | 1만 |
|---|
| 2025.11.04 | ₩29,507 | ₩30,057 | ₩29,199 | ₩29,748 | +0.82% | 8.1천 |
|---|
| 2025.11.03 | ₩29,413 | ₩29,829 | ₩29,186 | ₩29,829 | +1.41% | 1만 |
|---|
| 2025.10.31 | ₩29,521 | ₩29,869 | ₩29,145 | ₩29,413 | -0.36% | 1.2만 |
|---|
| 2025.10.30 | ₩29,145 | ₩30,150 | ₩29,145 | ₩29,373 | +0.78% | 1.3만 |
|---|
| 2025.10.29 | ₩30,539 | ₩30,579 | ₩29,212 | ₩29,226 | -4.30% | 1.2만 |
|---|
| 2025.10.28 | ₩30,700 | ₩30,767 | ₩30,097 | ₩30,217 | -1.57% | 1만 |
|---|
| 2025.10.27 | ₩30,794 | ₩31,182 | ₩30,351 | ₩30,606 | -0.61% | 1.1만 |
|---|
| 2025.10.24 | ₩29,829 | ₩30,995 | ₩29,829 | ₩30,619 | +2.65% | 1.4만 |
|---|
| 2025.10.23 | ₩30,083 | ₩30,418 | ₩29,092 | ₩29,092 | -3.30% | 6천 |
|---|
| 2025.10.22 | ₩30,124 | ₩30,124 | ₩29,467 | ₩30,083 | -0.13% | 7.8천 |
|---|
| 2025.10.21 | ₩30,258 | ₩30,284 | ₩28,985 | ₩29,735 | -1.73% | 8.2천 |
|---|
| 2025.10.20 | ₩29,722 | ₩32,777 | ₩29,722 | ₩30,057 | +1.13% | 8.7천 |
|---|
| 2025.10.17 | ₩28,864 | ₩29,708 | ₩28,851 | ₩29,320 | +1.58% | 1.4만 |
|---|
| 2025.10.16 | ₩29,293 | ₩29,628 | ₩28,475 | ₩28,864 | -1.46% | 2만 |
|---|
| 2025.10.15 | ₩31,115 | ₩31,115 | ₩29,092 | ₩29,320 | -5.77% | 1.2만 |
|---|
| 2025.10.14 | ₩29,199 | ₩30,365 | ₩28,918 | ₩30,365 | +3.99% | 1.5만 |
|---|
| 2025.10.13 | ₩29,494 | ₩29,494 | ₩28,810 | ₩29,494 | 0.00% | 1만 |
|---|
| 2025.10.10 | ₩30,177 | ₩30,177 | ₩28,810 | ₩28,810 | -4.53% | 2.1만 |
|---|