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 | ₩45,853 | ₩45,947 | ₩44,769 | ₩45,036 | -1.78% | 1.7만 |
| 2026.10.08 | ₩45,906 | ₩46,522 | ₩45,773 | ₩45,960 | +0.12% | 1.9만 |
| 2026.10.07 | ₩45,652 | ₩46,402 | ₩45,451 | ₩45,732 | +0.18% | 3.7만 |
| 2026.10.06 | ₩46,107 | ₩46,415 | ₩45,706 | ₩46,000 | -0.23% | 1.1만 |
| 2026.10.05 | ₩46,268 | ₩46,388 | ₩45,666 | ₩45,947 | -0.69% | 2.9만 |
| 2026.10.02 | ₩45,679 | ₩46,509 | ₩45,344 | ₩45,853 | +0.38% | 4.3만 |
| 2026.10.01 | ₩44,689 | ₩45,478 | ₩44,474 | ₩45,371 | +1.53% | 2.5만 |
| 2026.09.30 | ₩44,903 | ₩44,903 | ₩44,274 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,836 |
| -0.15% |
| 2.7만 |
| 2026.09.29 | ₩45,532 | ₩45,652 | ₩44,809 | ₩45,050 | -1.06% | 2.2만 |
|---|
| 2026.09.28 | ₩46,014 | ₩46,268 | ₩45,505 | ₩45,920 | -0.20% | 2.4만 |
|---|
| 2026.09.25 | ₩46,201 | ₩46,736 | ₩46,121 | ₩46,121 | -0.17% | 1.8만 |
|---|
| 2026.09.24 | ₩46,201 | ₩46,843 | ₩45,866 | ₩46,442 | +0.52% | 4.6만 |
|---|
| 2026.09.23 | ₩47,205 | ₩47,258 | ₩45,906 | ₩46,281 | -1.96% | 2만 |
|---|
| 2026.09.22 | ₩47,539 | ₩47,780 | ₩46,763 | ₩47,205 | -0.70% | 7.7만 |
|---|
| 2026.09.21 | ₩47,981 | ₩47,981 | ₩47,044 | ₩47,111 | -1.81% | 7.4만 |
|---|
| 2026.09.18 | ₩47,285 | ₩47,727 | ₩46,495 | ₩47,727 | +0.93% | 11.6만 |
|---|
| 2026.09.17 | ₩47,713 | ₩48,235 | ₩46,910 | ₩47,633 | -0.17% | 8.5만 |
|---|
| 2026.09.16 | ₩48,516 | ₩48,623 | ₩46,790 | ₩47,231 | -2.65% | 9.8만 |
|---|
| 2026.09.15 | ₩47,753 | ₩48,316 | ₩47,057 | ₩48,208 | +0.95% | 6.1만 |
|---|
| 2026.09.14 | ₩47,954 | ₩48,543 | ₩46,790 | ₩47,486 | -0.98% | 3.1만 |
|---|
| 2026.09.11 | ₩47,780 | ₩47,794 | ₩47,165 | ₩47,794 | +0.03% | 1.5만 |
|---|
| 2026.09.10 | ₩46,602 | ₩47,272 | ₩46,602 | ₩47,151 | +1.18% | 1.9만 |
|---|
| 2026.09.09 | ₩46,054 | ₩46,924 | ₩45,947 | ₩46,924 | +1.89% | 2.8만 |
|---|
| 2026.09.08 | ₩47,218 | ₩47,392 | ₩46,027 | ₩46,388 | -1.76% | 3.2만 |
|---|
| 2026.09.04 | ₩46,950 | ₩48,008 | ₩46,910 | ₩47,713 | +1.62% | 1.5만 |
|---|
| 2026.09.03 | ₩46,616 | ₩47,285 | ₩45,666 | ₩46,937 | +0.69% | 2만 |
|---|
| 2026.09.02 | ₩46,616 | ₩46,977 | ₩46,495 | ₩46,495 | -0.26% | 1.7만 |
|---|
| 2026.09.01 | ₩45,933 | ₩46,000 | ₩45,572 | ₩45,880 | -0.12% | 1.2만 |
|---|
| 2026.08.31 | ₩46,656 | ₩46,790 | ₩45,732 | ₩46,027 | -1.35% | 2.1만 |
|---|
| 2026.08.28 | ₩46,857 | ₩47,459 | ₩46,428 | ₩46,656 | -0.43% | 1.7만 |
|---|
| 2026.08.27 | ₩46,080 | ₩46,643 | ₩45,773 | ₩46,348 | +0.58% | 2.3만 |
|---|
| 2026.08.26 | ₩47,205 | ₩47,205 | ₩45,746 | ₩46,415 | -1.67% | 3.9만 |
|---|
| 2026.08.25 | ₩47,124 | ₩47,365 | ₩46,669 | ₩47,298 | +0.37% | 1.7만 |
|---|
| 2026.08.24 | ₩46,576 | ₩47,553 | ₩46,174 | ₩47,231 | +1.41% | 3.8만 |
|---|
| 2026.08.21 | ₩46,455 | ₩46,616 | ₩45,666 | ₩46,576 | +0.26% | 1.4만 |
|---|
| 2026.08.20 | ₩45,599 | ₩46,870 | ₩45,478 | ₩46,388 | +1.73% | 2.8만 |
|---|
| 2026.08.19 | ₩46,187 | ₩46,643 | ₩45,023 | ₩46,000 | -0.41% | 4.3만 |
|---|
| 2026.08.18 | ₩45,853 | ₩46,014 | ₩45,050 | ₩45,906 | +0.12% | 2.5만 |
|---|
| 2026.08.17 | ₩46,576 | ₩47,432 | ₩45,840 | ₩45,840 | -1.58% | 1.9만 |
|---|
| 2026.08.14 | ₩46,843 | ₩46,883 | ₩46,616 | ₩46,803 | -0.09% | 1.1만 |
|---|
| 2026.08.13 | ₩47,512 | ₩48,021 | ₩46,669 | ₩46,790 | -1.52% | 2.2만 |
|---|
| 2026.08.12 | ₩46,843 | ₩47,392 | ₩46,509 | ₩47,231 | +0.83% | 3.4만 |
|---|
| 2026.08.11 | ₩45,786 | ₩46,643 | ₩45,732 | ₩46,616 | +1.81% | 2.7만 |
|---|
| 2026.08.10 | ₩45,853 | ₩46,415 | ₩45,465 | ₩45,920 | +0.15% | 4.1만 |
|---|
| 2026.08.07 | ₩46,174 | ₩46,495 | ₩45,398 | ₩46,268 | +0.20% | 4.2만 |
|---|
| 2026.08.06 | ₩47,111 | ₩47,111 | ₩45,144 | ₩46,174 | -1.99% | 5.1만 |
|---|
| 2026.08.05 | ₩46,709 | ₩47,419 | ₩45,652 | ₩46,709 | 0.00% | 4.1만 |
|---|
| 2026.08.04 | ₩46,161 | ₩46,683 | ₩45,585 | ₩46,348 | +0.41% | 2.1만 |
|---|
| 2026.08.03 | ₩45,117 | ₩46,107 | ₩45,103 | ₩45,773 | +1.45% | 4.6만 |
|---|
| 2026.07.31 | ₩44,675 | ₩45,411 | ₩44,046 | ₩44,782 | +0.24% | 4.6만 |
|---|
| 2026.07.30 | ₩45,545 | ₩45,545 | ₩44,662 | ₩44,755 | -1.73% | 1.3만 |
|---|
| 2026.07.29 | ₩45,090 | ₩45,679 | ₩44,996 | ₩45,679 | +1.31% | 2만 |
|---|
| 2026.07.28 | ₩45,010 | ₩45,652 | ₩45,010 | ₩45,291 | +0.62% | 2.1만 |
|---|
| 2026.07.27 | ₩44,434 | ₩45,612 | ₩44,220 | ₩44,729 | +0.66% | 2.7만 |
|---|
| 2026.07.24 | ₩44,354 | ₩45,063 | ₩43,564 | ₩44,167 | -0.42% | 2.2만 |
|---|
| 2026.07.23 | ₩42,882 | ₩44,233 | ₩42,828 | ₩43,738 | +2.00% | 9.2만 |
|---|
| 2026.07.22 | ₩44,086 | ₩44,233 | ₩42,855 | ₩43,631 | -1.03% | 4.1만 |
|---|
| 2026.07.21 | ₩43,136 | ₩44,809 | ₩43,096 | ₩44,113 | +2.26% | 5.8만 |
|---|
| 2026.07.20 | ₩43,725 | ₩44,233 | ₩42,975 | ₩43,471 | -0.58% | 3.3만 |
|---|
| 2026.07.17 | ₩44,300 | ₩44,702 | ₩43,243 | ₩43,966 | -0.76% | 2.5만 |
|---|
| 2026.07.16 | ₩43,952 | ₩45,492 | ₩43,952 | ₩44,836 | +2.01% | 2.8만 |
|---|
| 2026.07.15 | ₩43,404 | ₩44,207 | ₩42,922 | ₩43,738 | +0.77% | 2만 |
|---|
| 2026.07.14 | ₩44,207 | ₩44,287 | ₩42,949 | ₩43,323 | -2.00% | 2.4만 |
|---|
| 2026.07.13 | ₩43,430 | ₩44,394 | ₩42,734 | ₩43,952 | +1.20% | 3.9만 |
|---|
| 2026.07.10 | ₩42,922 | ₩43,096 | ₩42,386 | ₩42,922 | 0.00% | 3.2만 |
|---|
| 2026.07.09 | ₩42,293 | ₩43,430 | ₩42,266 | ₩42,895 | +1.42% | 3.4만 |
|---|
| 2026.07.08 | ₩45,840 | ₩45,840 | ₩42,186 | ₩42,440 | -7.42% | 5.1만 |
|---|
| 2026.07.07 | ₩46,763 | ₩48,208 | ₩45,826 | ₩45,840 | -1.97% | 6.7만 |
|---|
| 2026.07.06 | ₩46,321 | ₩47,165 | ₩44,996 | ₩46,174 | -0.32% | 13.1만 |
|---|
| 2026.07.02 | ₩46,254 | ₩46,388 | ₩44,341 | ₩46,388 | +0.29% | 5.1만 |
|---|
| 2026.07.01 | ₩45,063 | ₩46,535 | ₩44,167 | ₩45,853 | +1.75% | 5.7만 |
|---|
| 2026.06.30 | ₩44,006 | ₩45,398 | ₩43,497 | ₩44,956 | +2.16% | 4.8만 |
|---|
| 2026.06.29 | ₩43,618 | ₩44,889 | ₩42,226 | ₩44,300 | +1.56% | 8.3만 |
|---|
| 2026.06.26 | ₩40,888 | ₩44,046 | ₩40,419 | ₩43,939 | +7.46% | 30.2만 |
|---|
| 2026.06.25 | ₩39,576 | ₩41,061 | ₩39,509 | ₩40,754 | +2.98% | 6.4만 |
|---|
| 2026.06.24 | ₩38,358 | ₩40,366 | ₩38,358 | ₩39,937 | +4.12% | 6.1만 |
|---|
| 2026.06.23 | ₩39,067 | ₩39,830 | ₩38,144 | ₩38,425 | -1.64% | 7.8만 |
|---|
| 2026.06.22 | ₩39,134 | ₩40,138 | ₩38,813 | ₩38,933 | -0.51% | 10.3만 |
|---|
| 2026.06.18 | ₩38,639 | ₩40,044 | ₩38,224 | ₩39,375 | +1.91% | 11.9만 |
|---|
| 2026.06.17 | ₩39,081 | ₩39,937 | ₩37,635 | ₩37,997 | -2.77% | 7.7만 |
|---|
| 2026.06.16 | ₩39,897 | ₩40,459 | ₩38,452 | ₩38,585 | -3.29% | 6.6만 |
|---|
| 2026.06.15 | ₩40,245 | ₩40,727 | ₩36,056 | ₩39,696 | -1.36% | 3.2만 |
|---|
| 2026.06.12 | ₩38,826 | ₩41,102 | ₩38,826 | ₩40,379 | +4.00% | 3.8만 |
|---|
| 2026.06.11 | ₩38,947 | ₩39,348 | ₩38,251 | ₩39,014 | +0.17% | 4.2만 |
|---|
| 2026.06.10 | ₩38,853 | ₩39,348 | ₩38,438 | ₩38,639 | -0.55% | 2.7만 |
|---|
| 2026.06.09 | ₩37,970 | ₩38,893 | ₩37,890 | ₩38,318 | +0.92% | 3.1만 |
|---|
| 2026.06.08 | ₩37,046 | ₩38,064 | ₩37,046 | ₩37,756 | +1.91% | 4.2만 |
|---|
| 2026.06.05 | ₩35,922 | ₩37,475 | ₩35,467 | ₩36,966 | +2.91% | 3.5만 |
|---|
| 2026.06.04 | ₩34,664 | ₩36,123 | ₩34,316 | ₩36,083 | +4.09% | 1.7만 |
|---|
| 2026.06.03 | ₩34,316 | ₩34,664 | ₩34,182 | ₩34,209 | -0.31% | 2만 |
|---|
| 2026.06.02 | ₩35,132 | ₩35,494 | ₩34,115 | ₩34,664 | -1.33% | 1.2만 |
|---|
| 2026.06.01 | ₩33,915 | ₩35,601 | ₩33,915 | ₩35,119 | +3.55% | 1.6만 |
|---|
| 2026.05.29 | ₩34,410 | ₩35,855 | ₩34,155 | ₩35,119 | +2.06% | 1.5만 |
|---|
| 2026.05.28 | ₩33,968 | ₩34,584 | ₩33,727 | ₩34,584 | +1.81% | 1.1만 |
|---|
| 2026.05.27 | ₩33,995 | ₩34,089 | ₩33,553 | ₩33,794 | -0.59% | 4.9천 |
|---|
| 2026.05.26 | ₩33,633 | ₩33,888 | ₩33,259 | ₩33,794 | +0.48% | 1.4만 |
|---|
| 2026.05.22 | ₩33,460 | ₩33,553 | ₩33,326 | ₩33,553 | +0.28% | 8.4천 |
|---|
| 2026.05.21 | ₩33,446 | ₩33,513 | ₩33,192 | ₩33,460 | +0.04% | 9.4천 |
|---|
| 2026.05.20 | ₩32,924 | ₩33,794 | ₩32,924 | ₩33,567 | +1.95% | 1.8만 |
|---|
| 2026.05.19 | ₩33,192 | ₩34,102 | ₩31,880 | ₩32,938 | -0.77% | 9.4천 |
|---|
| 2026.05.18 | ₩33,192 | ₩33,526 | ₩32,764 | ₩33,192 | 0.00% | 5.2천 |
|---|
| 2026.05.15 | ₩33,192 | ₩33,446 | ₩32,978 | ₩33,192 | 0.00% | 8.2천 |
|---|
| 2026.05.14 | ₩33,460 | ₩33,727 | ₩33,165 | ₩33,393 | -0.20% | 2.7만 |
|---|
| 2026.05.13 | ₩31,746 | ₩32,790 | ₩31,746 | ₩32,563 | +2.57% | 9.5천 |
|---|
| 2026.05.12 | ₩31,546 | ₩32,121 | ₩31,546 | ₩32,121 | +1.82% | 3.9천 |
|---|
| 2026.05.11 | ₩32,228 | ₩32,228 | ₩31,532 | ₩31,532 | -2.16% | 6.5천 |
|---|
| 2026.05.08 | ₩31,934 | ₩32,723 | ₩31,934 | ₩31,934 | 0.00% | 3.8천 |
|---|
| 2026.05.07 | ₩32,121 | ₩32,121 | ₩31,934 | ₩32,108 | -0.04% | 5.3천 |
|---|
| 2026.05.06 | ₩32,161 | ₩32,523 | ₩32,148 | ₩32,148 | -0.04% | 6.6천 |
|---|
| 2026.05.05 | ₩31,586 | ₩32,054 | ₩31,479 | ₩31,720 | +0.42% | 1.2만 |
|---|
| 2026.05.04 | ₩32,014 | ₩32,335 | ₩31,479 | ₩31,853 | -0.50% | 9.1천 |
|---|
| 2026.05.01 | ₩32,616 | ₩32,616 | ₩32,308 | ₩32,308 | -0.94% | 2.7천 |
|---|
| 2026.04.30 | ₩31,559 | ₩32,496 | ₩31,559 | ₩32,188 | +1.99% | 8.8천 |
|---|
| 2026.04.29 | ₩32,924 | ₩33,112 | ₩31,452 | ₩31,586 | -4.07% | 3만 |
|---|
| 2026.04.28 | ₩32,523 | ₩33,112 | ₩32,027 | ₩32,924 | +1.23% | 2만 |
|---|
| 2026.04.27 | ₩31,157 | ₩32,375 | ₩31,157 | ₩32,375 | +3.91% | 2.2만 |
|---|
| 2026.04.24 | ₩30,569 | ₩31,358 | ₩30,569 | ₩31,358 | +2.58% | 5.9천 |
|---|
| 2026.04.23 | ₩30,756 | ₩30,796 | ₩30,408 | ₩30,796 | +0.13% | 3.5천 |
|---|
| 2026.04.22 | ₩30,716 | ₩30,783 | ₩30,221 | ₩30,448 | -0.87% | 1.2만 |
|---|
| 2026.04.21 | ₩31,291 | ₩31,372 | ₩30,783 | ₩30,863 | -1.37% | 1.1만 |
|---|
| 2026.04.20 | ₩31,827 | ₩31,827 | ₩31,345 | ₩31,412 | -1.30% | 5.9천 |
|---|
| 2026.04.17 | ₩31,880 | ₩32,590 | ₩30,970 | ₩31,720 | -0.50% | 9.3천 |
|---|
| 2026.04.16 | ₩31,505 | ₩31,720 | ₩31,104 | ₩31,385 | -0.38% | 9.7천 |
|---|
| 2026.04.15 | ₩32,590 | ₩32,590 | ₩31,613 | ₩31,720 | -2.67% | 4.7천 |
|---|
| 2026.04.14 | ₩31,385 | ₩31,425 | ₩30,983 | ₩31,425 | +0.13% | 6.8천 |
|---|
| 2026.04.13 | ₩31,010 | ₩31,827 | ₩30,970 | ₩31,519 | +1.64% | 1.2만 |
|---|
| 2026.04.10 | ₩31,532 | ₩31,532 | ₩30,702 | ₩31,184 | -1.10% | 1.4만 |
|---|
| 2026.04.09 | ₩31,920 | ₩32,121 | ₩31,010 | ₩31,184 | -2.31% | 2.1만 |
|---|
| 2026.04.08 | ₩31,760 | ₩32,041 | ₩31,050 | ₩31,920 | +0.51% | 1.1만 |
|---|
| 2026.04.07 | ₩31,599 | ₩31,599 | ₩30,381 | ₩31,131 | -1.48% | 1만 |
|---|
| 2026.04.06 | ₩30,836 | ₩31,024 | ₩30,341 | ₩30,542 | -0.95% | 1만 |
|---|
| 2026.04.02 | ₩30,301 | ₩30,676 | ₩30,301 | ₩30,676 | +1.24% | 7.7천 |
|---|
| 2026.04.01 | ₩30,288 | ₩30,649 | ₩30,180 | ₩30,180 | -0.35% | 5.6천 |
|---|
| 2026.03.31 | ₩30,903 | ₩31,010 | ₩29,993 | ₩29,993 | -2.94% | 1.7만 |
|---|
| 2026.03.30 | ₩30,087 | ₩30,783 | ₩29,672 | ₩30,528 | +1.47% | 2.3만 |
|---|
| 2026.03.27 | ₩30,033 | ₩30,194 | ₩29,485 | ₩29,699 | -1.11% | 1만 |
|---|
| 2026.03.26 | ₩29,725 | ₩30,114 | ₩29,725 | ₩30,047 | +1.08% | 6.6천 |
|---|
| 2026.03.25 | ₩30,475 | ₩30,569 | ₩29,324 | ₩29,685 | -2.59% | 1.1만 |
|---|
| 2026.03.24 | ₩31,010 | ₩31,452 | ₩29,846 | ₩29,846 | -3.75% | 1.5만 |
|---|
| 2026.03.23 | ₩31,372 | ₩32,041 | ₩30,823 | ₩31,291 | -0.26% | 1.5만 |
|---|
| 2026.03.20 | ₩29,632 | ₩30,769 | ₩29,096 | ₩30,649 | +3.43% | 5.7만 |
|---|
| 2026.03.19 | ₩29,056 | ₩29,725 | ₩29,056 | ₩29,659 | +2.07% | 1.9만 |
|---|
| 2026.03.18 | ₩29,270 | ₩29,739 | ₩28,976 | ₩29,110 | -0.55% | 2.6만 |
|---|
| 2026.03.17 | ₩29,257 | ₩29,551 | ₩29,083 | ₩29,083 | -0.59% | 1.1만 |
|---|
| 2026.03.16 | ₩29,444 | ₩29,993 | ₩28,976 | ₩29,244 | -0.68% | 1.7만 |
|---|
| 2026.03.13 | ₩29,766 | ₩29,832 | ₩29,177 | ₩29,311 | -1.53% | 1.2만 |
|---|
| 2026.03.12 | ₩29,377 | ₩29,899 | ₩28,615 | ₩29,471 | +0.32% | 6.9천 |
|---|
| 2026.03.11 | ₩29,511 | ₩29,712 | ₩29,311 | ₩29,712 | +0.68% | 7.1천 |
|---|
| 2026.03.10 | ₩29,725 | ₩30,381 | ₩29,725 | ₩29,779 | +0.18% | 1.3만 |
|---|
| 2026.03.09 | ₩29,725 | ₩30,020 | ₩29,444 | ₩29,993 | +0.90% | 1.2만 |
|---|
| 2026.03.06 | ₩29,592 | ₩30,194 | ₩29,511 | ₩30,006 | +1.40% | 1.2만 |
|---|
| 2026.03.05 | ₩30,180 | ₩30,341 | ₩29,739 | ₩29,739 | -1.46% | 7.8천 |
|---|
| 2026.03.04 | ₩30,716 | ₩30,716 | ₩30,381 | ₩30,636 | -0.26% | 3.9천 |
|---|
| 2026.03.03 | ₩29,806 | ₩30,167 | ₩29,511 | ₩30,140 | +1.12% | 6.9천 |
|---|
| 2026.03.02 | ₩29,511 | ₩30,395 | ₩29,511 | ₩30,395 | +2.99% | 1.1만 |
|---|
| 2026.02.27 | ₩30,301 | ₩31,224 | ₩29,538 | ₩29,538 | -2.52% | 2.5만 |
|---|
| 2026.02.26 | ₩30,408 | ₩31,733 | ₩30,395 | ₩30,783 | +1.23% | 7.2천 |
|---|
| 2026.02.25 | ₩30,127 | ₩30,194 | ₩29,859 | ₩30,194 | +0.22% | 3.6천 |
|---|
| 2026.02.24 | ₩29,297 | ₩30,234 | ₩29,297 | ₩30,100 | +2.74% | 9천 |
|---|
| 2026.02.23 | ₩30,221 | ₩30,221 | ₩29,565 | ₩29,565 | -2.17% | 9.9천 |
|---|
| 2026.02.20 | ₩30,783 | ₩31,452 | ₩30,582 | ₩30,582 | -0.65% | 1만 |
|---|
| 2026.02.19 | ₩30,743 | ₩31,117 | ₩30,194 | ₩30,783 | +0.13% | 8천 |
|---|
| 2026.02.18 | ₩32,121 | ₩32,121 | ₩30,850 | ₩31,131 | -3.08% | 9.1천 |
|---|
| 2026.02.17 | ₩33,446 | ₩33,446 | ₩28,963 | ₩31,934 | -4.52% | 9천 |
|---|
| 2026.02.13 | ₩31,412 | ₩32,509 | ₩31,117 | ₩31,827 | +1.32% | 1.1만 |
|---|
| 2026.02.12 | ₩32,683 | ₩32,683 | ₩31,439 | ₩31,559 | -3.44% | 9.5천 |
|---|
| 2026.02.11 | ₩31,733 | ₩32,389 | ₩31,733 | ₩31,867 | +0.42% | 8.4천 |
|---|
| 2026.02.10 | ₩32,389 | ₩33,112 | ₩32,188 | ₩32,188 | -0.62% | 8.2천 |
|---|
| 2026.02.09 | ₩32,482 | ₩32,790 | ₩32,282 | ₩32,375 | -0.33% | 5.2천 |
|---|
| 2026.02.06 | ₩33,460 | ₩33,540 | ₩32,804 | ₩32,804 | -1.96% | 2.8만 |
|---|
| 2026.02.05 | ₩32,924 | ₩34,089 | ₩32,697 | ₩32,978 | +0.16% | 2.8만 |
|---|
| 2026.02.04 | ₩32,616 | ₩32,790 | ₩32,255 | ₩32,603 | -0.04% | 4.9천 |
|---|
| 2026.02.03 | ₩31,934 | ₩32,175 | ₩31,519 | ₩32,175 | +0.75% | 4.8천 |
|---|
| 2026.02.02 | ₩31,693 | ₩32,121 | ₩31,666 | ₩31,961 | +0.84% | 1.3만 |
|---|
| 2026.01.30 | ₩29,377 | ₩31,813 | ₩29,377 | ₩31,372 | +6.79% | 1.6만 |
|---|
| 2026.01.29 | ₩29,578 | ₩30,033 | ₩29,311 | ₩29,645 | +0.23% | 1.9만 |
|---|
| 2026.01.28 | ₩29,659 | ₩29,779 | ₩29,311 | ₩29,311 | -1.17% | 1만 |
|---|
| 2026.01.27 | ₩29,873 | ₩29,899 | ₩29,538 | ₩29,538 | -1.12% | 3.8천 |
|---|
| 2026.01.26 | ₩29,832 | ₩30,047 | ₩29,645 | ₩30,047 | +0.72% | 4.5천 |
|---|
| 2026.01.23 | ₩30,381 | ₩30,903 | ₩29,337 | ₩29,444 | -3.08% | 1.8만 |
|---|
| 2026.01.22 | ₩30,702 | ₩31,238 | ₩30,261 | ₩30,261 | -1.44% | 7.7천 |
|---|
| 2026.01.21 | ₩30,395 | ₩30,890 | ₩30,381 | ₩30,823 | +1.41% | 1.2만 |
|---|
| 2026.01.20 | ₩29,404 | ₩29,859 | ₩29,377 | ₩29,458 | +0.18% | 1.1만 |
|---|
| 2026.01.16 | ₩30,354 | ₩31,131 | ₩29,966 | ₩30,047 | -1.01% | 1만 |
|---|
| 2026.01.15 | ₩30,381 | ₩30,823 | ₩30,087 | ₩30,408 | +0.09% | 1.3만 |
|---|
| 2026.01.14 | ₩29,712 | ₩30,288 | ₩29,645 | ₩30,288 | +1.94% | 8.7천 |
|---|
| 2026.01.13 | ₩29,913 | ₩30,006 | ₩29,538 | ₩29,659 | -0.85% | 9.7천 |
|---|
| 2026.01.12 | ₩29,471 | ₩29,913 | ₩29,163 | ₩29,913 | +1.50% | 1.5만 |
|---|
| 2026.01.09 | ₩30,087 | ₩30,314 | ₩29,458 | ₩29,766 | -1.07% | 3만 |
|---|
| 2026.01.08 | ₩28,909 | ₩30,328 | ₩28,909 | ₩29,779 | +3.01% | 1.7만 |
|---|
| 2026.01.07 | ₩29,605 | ₩29,846 | ₩28,909 | ₩29,056 | -1.85% | 8.8천 |
|---|
| 2026.01.06 | ₩29,672 | ₩29,832 | ₩28,909 | ₩29,391 | -0.95% | 8.5천 |
|---|
| 2026.01.05 | ₩29,324 | ₩30,207 | ₩29,324 | ₩29,886 | +1.92% | 1만 |
|---|
| 2026.01.02 | ₩29,779 | ₩29,966 | ₩28,775 | ₩29,123 | -2.20% | 1.5만 |
|---|
| 2025.12.31 | ₩30,114 | ₩30,221 | ₩29,190 | ₩29,752 | -1.20% | 9.3천 |
|---|
| 2025.12.30 | ₩29,899 | ₩30,180 | ₩29,886 | ₩29,940 | +0.13% | 3.4천 |
|---|
| 2025.12.29 | ₩30,448 | ₩30,448 | ₩29,618 | ₩30,047 | -1.32% | 1.3만 |
|---|
| 2025.12.26 | ₩30,676 | ₩30,676 | ₩30,395 | ₩30,475 | -0.65% | 3.6천 |
|---|
| 2025.12.24 | ₩30,743 | ₩31,117 | ₩30,528 | ₩30,569 | -0.57% | 5.9천 |
|---|
| 2025.12.23 | ₩31,452 | ₩31,947 | ₩30,528 | ₩31,184 | -0.85% | 1.9만 |
|---|
| 2025.12.22 | ₩32,830 | ₩32,830 | ₩31,412 | ₩31,412 | -4.32% | 9.4천 |
|---|
| 2025.12.19 | ₩33,045 | ₩33,486 | ₩32,536 | ₩32,616 | -1.30% | 2.9만 |
|---|
| 2025.12.18 | ₩33,393 | ₩33,807 | ₩32,991 | ₩33,071 | -0.96% | 2만 |
|---|
| 2025.12.17 | ₩34,182 | ₩34,182 | ₩32,603 | ₩33,178 | -2.94% | 3만 |
|---|
| 2025.12.16 | ₩32,723 | ₩33,861 | ₩32,148 | ₩33,633 | +2.78% | 2.6만 |
|---|
| 2025.12.15 | ₩33,272 | ₩33,272 | ₩32,268 | ₩32,349 | -2.78% | 2만 |
|---|
| 2025.12.12 | ₩32,603 | ₩33,312 | ₩32,282 | ₩32,938 | +1.03% | 1.6만 |
|---|
| 2025.12.11 | ₩32,737 | ₩33,593 | ₩32,710 | ₩33,085 | +1.06% | 1.4만 |
|---|
| 2025.12.10 | ₩31,198 | ₩33,460 | ₩31,198 | ₩33,245 | +6.56% | 3.4만 |
|---|
| 2025.12.09 | ₩31,050 | ₩32,188 | ₩30,876 | ₩31,787 | +2.37% | 1.2만 |
|---|
| 2025.12.08 | ₩30,729 | ₩31,318 | ₩30,729 | ₩31,064 | +1.09% | 5.8천 |
|---|
| 2025.12.05 | ₩30,957 | ₩30,957 | ₩30,354 | ₩30,702 | -0.82% | 1.1만 |
|---|
| 2025.12.04 | ₩30,863 | ₩31,198 | ₩30,274 | ₩30,983 | +0.39% | 2.5만 |
|---|
| 2025.12.03 | ₩29,980 | ₩31,372 | ₩29,980 | ₩30,783 | +2.68% | 1.5만 |
|---|
| 2025.12.02 | ₩30,676 | ₩30,676 | ₩29,712 | ₩29,712 | -3.14% | 1.3만 |
|---|
| 2025.12.01 | ₩30,047 | ₩31,345 | ₩30,047 | ₩30,381 | +1.11% | 3만 |
|---|
| 2025.11.28 | ₩30,582 | ₩30,622 | ₩29,966 | ₩30,515 | -0.22% | 3.8천 |
|---|
| 2025.11.26 | ₩30,354 | ₩30,729 | ₩29,913 | ₩30,234 | -0.40% | 9.7천 |
|---|
| 2025.11.25 | ₩29,712 | ₩30,729 | ₩29,458 | ₩30,729 | +3.42% | 9.4천 |
|---|
| 2025.11.24 | ₩30,127 | ₩30,542 | ₩29,364 | ₩29,498 | -2.09% | 2.3만 |
|---|
| 2025.11.21 | ₩29,096 | ₩30,729 | ₩28,789 | ₩30,729 | +5.61% | 1.5만 |
|---|
| 2025.11.20 | ₩29,645 | ₩29,846 | ₩28,815 | ₩28,922 | -2.44% | 8.9천 |
|---|
| 2025.11.19 | ₩29,377 | ₩29,832 | ₩29,364 | ₩29,551 | +0.59% | 9.2천 |
|---|
| 2025.11.18 | ₩29,244 | ₩29,712 | ₩29,177 | ₩29,377 | +0.46% | 1.2만 |
|---|
| 2025.11.17 | ₩29,485 | ₩29,618 | ₩28,976 | ₩29,016 | -1.59% | 7천 |
|---|
| 2025.11.14 | ₩29,498 | ₩29,966 | ₩29,391 | ₩29,699 | +0.68% | 7.7천 |
|---|
| 2025.11.13 | ₩30,462 | ₩30,462 | ₩29,511 | ₩29,645 | -2.68% | 5.2천 |
|---|
| 2025.11.12 | ₩30,154 | ₩30,502 | ₩29,886 | ₩29,886 | -0.89% | 5.2천 |
|---|
| 2025.11.11 | ₩30,060 | ₩30,702 | ₩29,913 | ₩30,595 | +1.78% | 1.1만 |
|---|
| 2025.11.10 | ₩30,114 | ₩30,194 | ₩30,087 | ₩30,087 | -0.09% | 3.4천 |
|---|
| 2025.11.07 | ₩29,926 | ₩30,154 | ₩29,511 | ₩30,047 | +0.40% | 1만 |
|---|
| 2025.11.06 | ₩29,859 | ₩29,926 | ₩29,779 | ₩29,926 | +0.22% | 6.7천 |
|---|
| 2025.11.05 | ₩30,207 | ₩30,528 | ₩29,685 | ₩30,462 | +0.84% | 1만 |
|---|
| 2025.11.04 | ₩29,471 | ₩30,020 | ₩29,163 | ₩29,712 | +0.82% | 8.1천 |
|---|
| 2025.11.03 | ₩29,377 | ₩29,792 | ₩29,150 | ₩29,792 | +1.41% | 1만 |
|---|
| 2025.10.31 | ₩29,485 | ₩29,832 | ₩29,110 | ₩29,377 | -0.36% | 1.2만 |
|---|
| 2025.10.30 | ₩29,110 | ₩30,114 | ₩29,110 | ₩29,337 | +0.78% | 1.3만 |
|---|
| 2025.10.29 | ₩30,502 | ₩30,542 | ₩29,177 | ₩29,190 | -4.30% | 1.2만 |
|---|
| 2025.10.28 | ₩30,662 | ₩30,729 | ₩30,060 | ₩30,180 | -1.57% | 1만 |
|---|
| 2025.10.27 | ₩30,756 | ₩31,144 | ₩30,314 | ₩30,569 | -0.61% | 1.1만 |
|---|
| 2025.10.24 | ₩29,792 | ₩30,957 | ₩29,792 | ₩30,582 | +2.65% | 1.4만 |
|---|
| 2025.10.23 | ₩30,047 | ₩30,381 | ₩29,056 | ₩29,056 | -3.30% | 6천 |
|---|
| 2025.10.22 | ₩30,087 | ₩30,087 | ₩29,431 | ₩30,047 | -0.13% | 7.8천 |
|---|
| 2025.10.21 | ₩30,221 | ₩30,247 | ₩28,949 | ₩29,699 | -1.73% | 8.2천 |
|---|
| 2025.10.20 | ₩29,685 | ₩32,737 | ₩29,685 | ₩30,020 | +1.13% | 8.7천 |
|---|
| 2025.10.17 | ₩28,829 | ₩29,672 | ₩28,815 | ₩29,284 | +1.58% | 1.4만 |
|---|
| 2025.10.16 | ₩29,257 | ₩29,592 | ₩28,441 | ₩28,829 | -1.46% | 2만 |
|---|
| 2025.10.15 | ₩31,077 | ₩31,077 | ₩29,056 | ₩29,284 | -5.77% | 1.2만 |
|---|
| 2025.10.14 | ₩29,163 | ₩30,328 | ₩28,882 | ₩30,328 | +3.99% | 1.5만 |
|---|
| 2025.10.13 | ₩29,458 | ₩29,458 | ₩28,775 | ₩29,458 | 0.00% | 1만 |
|---|
| 2025.10.10 | ₩30,140 | ₩30,140 | ₩28,775 | ₩28,775 | -4.53% | 2.1만 |
|---|