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 | ₩45,963 | ₩46,056 | ₩44,876 | ₩45,144 | -1.78% | 1.7만 |
| 2026.10.08 | ₩46,016 | ₩46,633 | ₩45,882 | ₩46,070 | +0.12% | 1.9만 |
| 2026.10.07 | ₩45,761 | ₩46,513 | ₩45,560 | ₩45,842 | +0.18% | 3.7만 |
| 2026.10.06 | ₩46,217 | ₩46,526 | ₩45,815 | ₩46,110 | -0.23% | 1.1만 |
| 2026.10.05 | ₩46,378 | ₩46,499 | ₩45,775 | ₩46,056 | -0.69% | 2.9만 |
| 2026.10.02 | ₩45,788 | ₩46,620 | ₩45,453 | ₩45,963 | +0.38% | 4.3만 |
| 2026.10.01 | ₩44,795 | ₩45,587 | ₩44,581 | ₩45,480 | +1.53% | 2.5만 |
| 2026.09.30 | ₩45,010 | ₩45,010 | ₩44,379 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,943 |
| -0.15% |
| 2.7만 |
| 2026.09.29 | ₩45,641 | ₩45,761 | ₩44,916 | ₩45,158 | -1.06% | 2.2만 |
|---|
| 2026.09.28 | ₩46,124 | ₩46,378 | ₩45,614 | ₩46,030 | -0.20% | 2.4만 |
|---|
| 2026.09.25 | ₩46,311 | ₩46,848 | ₩46,231 | ₩46,231 | -0.17% | 1.8만 |
|---|
| 2026.09.24 | ₩46,311 | ₩46,955 | ₩45,976 | ₩46,553 | +0.52% | 4.6만 |
|---|
| 2026.09.23 | ₩47,318 | ₩47,371 | ₩46,016 | ₩46,392 | -1.96% | 2만 |
|---|
| 2026.09.22 | ₩47,653 | ₩47,894 | ₩46,875 | ₩47,318 | -0.70% | 7.7만 |
|---|
| 2026.09.21 | ₩48,096 | ₩48,096 | ₩47,157 | ₩47,224 | -1.81% | 7.4만 |
|---|
| 2026.09.18 | ₩47,398 | ₩47,841 | ₩46,606 | ₩47,841 | +0.93% | 11.6만 |
|---|
| 2026.09.17 | ₩47,827 | ₩48,351 | ₩47,022 | ₩47,747 | -0.17% | 8.5만 |
|---|
| 2026.09.16 | ₩48,632 | ₩48,740 | ₩46,902 | ₩47,344 | -2.65% | 9.8만 |
|---|
| 2026.09.15 | ₩47,868 | ₩48,431 | ₩47,170 | ₩48,324 | +0.95% | 6.1만 |
|---|
| 2026.09.14 | ₩48,069 | ₩48,659 | ₩46,902 | ₩47,599 | -0.98% | 3.1만 |
|---|
| 2026.09.11 | ₩47,894 | ₩47,908 | ₩47,277 | ₩47,908 | +0.03% | 1.5만 |
|---|
| 2026.09.10 | ₩46,714 | ₩47,385 | ₩46,714 | ₩47,264 | +1.18% | 1.9만 |
|---|
| 2026.09.09 | ₩46,164 | ₩47,036 | ₩46,056 | ₩47,036 | +1.89% | 2.8만 |
|---|
| 2026.09.08 | ₩47,331 | ₩47,505 | ₩46,137 | ₩46,499 | -1.76% | 3.2만 |
|---|
| 2026.09.04 | ₩47,063 | ₩48,122 | ₩47,022 | ₩47,827 | +1.62% | 1.5만 |
|---|
| 2026.09.03 | ₩46,727 | ₩47,398 | ₩45,775 | ₩47,049 | +0.69% | 2만 |
|---|
| 2026.09.02 | ₩46,727 | ₩47,089 | ₩46,606 | ₩46,606 | -0.26% | 1.7만 |
|---|
| 2026.09.01 | ₩46,043 | ₩46,110 | ₩45,681 | ₩45,989 | -0.12% | 1.2만 |
|---|
| 2026.08.31 | ₩46,767 | ₩46,902 | ₩45,842 | ₩46,137 | -1.35% | 2.1만 |
|---|
| 2026.08.28 | ₩46,969 | ₩47,572 | ₩46,539 | ₩46,767 | -0.43% | 1.7만 |
|---|
| 2026.08.27 | ₩46,191 | ₩46,754 | ₩45,882 | ₩46,459 | +0.58% | 2.3만 |
|---|
| 2026.08.26 | ₩47,318 | ₩47,318 | ₩45,855 | ₩46,526 | -1.67% | 3.9만 |
|---|
| 2026.08.25 | ₩47,237 | ₩47,479 | ₩46,781 | ₩47,411 | +0.37% | 1.7만 |
|---|
| 2026.08.24 | ₩46,687 | ₩47,666 | ₩46,285 | ₩47,344 | +1.41% | 3.8만 |
|---|
| 2026.08.21 | ₩46,566 | ₩46,727 | ₩45,775 | ₩46,687 | +0.26% | 1.4만 |
|---|
| 2026.08.20 | ₩45,708 | ₩46,982 | ₩45,587 | ₩46,499 | +1.73% | 2.8만 |
|---|
| 2026.08.19 | ₩46,298 | ₩46,754 | ₩45,131 | ₩46,110 | -0.41% | 4.3만 |
|---|
| 2026.08.18 | ₩45,963 | ₩46,124 | ₩45,158 | ₩46,016 | +0.12% | 2.5만 |
|---|
| 2026.08.17 | ₩46,687 | ₩47,546 | ₩45,949 | ₩45,949 | -1.58% | 1.9만 |
|---|
| 2026.08.14 | ₩46,955 | ₩46,996 | ₩46,727 | ₩46,915 | -0.09% | 1.1만 |
|---|
| 2026.08.13 | ₩47,626 | ₩48,136 | ₩46,781 | ₩46,902 | -1.52% | 2.2만 |
|---|
| 2026.08.12 | ₩46,955 | ₩47,505 | ₩46,620 | ₩47,344 | +0.83% | 3.4만 |
|---|
| 2026.08.11 | ₩45,895 | ₩46,754 | ₩45,842 | ₩46,727 | +1.81% | 2.7만 |
|---|
| 2026.08.10 | ₩45,963 | ₩46,526 | ₩45,573 | ₩46,030 | +0.15% | 4.1만 |
|---|
| 2026.08.07 | ₩46,285 | ₩46,606 | ₩45,506 | ₩46,378 | +0.20% | 4.2만 |
|---|
| 2026.08.06 | ₩47,224 | ₩47,224 | ₩45,251 | ₩46,285 | -1.99% | 5.1만 |
|---|
| 2026.08.05 | ₩46,821 | ₩47,532 | ₩45,761 | ₩46,821 | 0.00% | 4.1만 |
|---|
| 2026.08.04 | ₩46,271 | ₩46,794 | ₩45,694 | ₩46,459 | +0.41% | 2.1만 |
|---|
| 2026.08.03 | ₩45,225 | ₩46,217 | ₩45,211 | ₩45,882 | +1.45% | 4.6만 |
|---|
| 2026.07.31 | ₩44,782 | ₩45,520 | ₩44,151 | ₩44,889 | +0.24% | 4.6만 |
|---|
| 2026.07.30 | ₩45,654 | ₩45,654 | ₩44,769 | ₩44,862 | -1.73% | 1.3만 |
|---|
| 2026.07.29 | ₩45,198 | ₩45,788 | ₩45,104 | ₩45,788 | +1.31% | 2만 |
|---|
| 2026.07.28 | ₩45,117 | ₩45,761 | ₩45,117 | ₩45,399 | +0.62% | 2.1만 |
|---|
| 2026.07.27 | ₩44,540 | ₩45,721 | ₩44,326 | ₩44,836 | +0.66% | 2.7만 |
|---|
| 2026.07.24 | ₩44,460 | ₩45,171 | ₩43,668 | ₩44,272 | -0.42% | 2.2만 |
|---|
| 2026.07.23 | ₩42,984 | ₩44,339 | ₩42,931 | ₩43,843 | +2.00% | 9.2만 |
|---|
| 2026.07.22 | ₩44,192 | ₩44,339 | ₩42,957 | ₩43,736 | -1.03% | 4.1만 |
|---|
| 2026.07.21 | ₩43,239 | ₩44,916 | ₩43,199 | ₩44,218 | +2.26% | 5.8만 |
|---|
| 2026.07.20 | ₩43,829 | ₩44,339 | ₩43,078 | ₩43,575 | -0.58% | 3.3만 |
|---|
| 2026.07.17 | ₩44,406 | ₩44,809 | ₩43,346 | ₩44,071 | -0.76% | 2.5만 |
|---|
| 2026.07.16 | ₩44,057 | ₩45,600 | ₩44,057 | ₩44,943 | +2.01% | 2.8만 |
|---|
| 2026.07.15 | ₩43,507 | ₩44,312 | ₩43,024 | ₩43,843 | +0.77% | 2만 |
|---|
| 2026.07.14 | ₩44,312 | ₩44,393 | ₩43,051 | ₩43,427 | -2.00% | 2.4만 |
|---|
| 2026.07.13 | ₩43,534 | ₩44,500 | ₩42,837 | ₩44,057 | +1.20% | 3.9만 |
|---|
| 2026.07.10 | ₩43,024 | ₩43,199 | ₩42,488 | ₩43,024 | 0.00% | 3.2만 |
|---|
| 2026.07.09 | ₩42,394 | ₩43,534 | ₩42,367 | ₩42,998 | +1.42% | 3.4만 |
|---|
| 2026.07.08 | ₩45,949 | ₩45,949 | ₩42,287 | ₩42,542 | -7.42% | 5.1만 |
|---|
| 2026.07.07 | ₩46,875 | ₩48,324 | ₩45,936 | ₩45,949 | -1.97% | 6.7만 |
|---|
| 2026.07.06 | ₩46,432 | ₩47,277 | ₩45,104 | ₩46,285 | -0.32% | 13.1만 |
|---|
| 2026.07.02 | ₩46,365 | ₩46,499 | ₩44,447 | ₩46,499 | +0.29% | 5.1만 |
|---|
| 2026.07.01 | ₩45,171 | ₩46,647 | ₩44,272 | ₩45,963 | +1.75% | 5.7만 |
|---|
| 2026.06.30 | ₩44,111 | ₩45,506 | ₩43,601 | ₩45,064 | +2.16% | 4.8만 |
|---|
| 2026.06.29 | ₩43,722 | ₩44,997 | ₩42,327 | ₩44,406 | +1.56% | 8.3만 |
|---|
| 2026.06.26 | ₩40,985 | ₩44,151 | ₩40,516 | ₩44,044 | +7.46% | 30.2만 |
|---|
| 2026.06.25 | ₩39,671 | ₩41,160 | ₩39,603 | ₩40,851 | +2.98% | 6.4만 |
|---|
| 2026.06.24 | ₩38,450 | ₩40,462 | ₩38,450 | ₩40,033 | +4.12% | 6.1만 |
|---|
| 2026.06.23 | ₩39,161 | ₩39,925 | ₩38,235 | ₩38,517 | -1.64% | 7.8만 |
|---|
| 2026.06.22 | ₩39,228 | ₩40,234 | ₩38,906 | ₩39,027 | -0.51% | 10.3만 |
|---|
| 2026.06.18 | ₩38,731 | ₩40,140 | ₩38,316 | ₩39,469 | +1.91% | 11.9만 |
|---|
| 2026.06.17 | ₩39,174 | ₩40,033 | ₩37,725 | ₩38,087 | -2.77% | 7.7만 |
|---|
| 2026.06.16 | ₩39,992 | ₩40,556 | ₩38,544 | ₩38,678 | -3.29% | 6.6만 |
|---|
| 2026.06.15 | ₩40,341 | ₩40,824 | ₩36,142 | ₩39,791 | -1.36% | 3.2만 |
|---|
| 2026.06.12 | ₩38,919 | ₩41,200 | ₩38,919 | ₩40,475 | +4.00% | 3.8만 |
|---|
| 2026.06.11 | ₩39,040 | ₩39,442 | ₩38,342 | ₩39,107 | +0.17% | 4.2만 |
|---|
| 2026.06.10 | ₩38,946 | ₩39,442 | ₩38,530 | ₩38,731 | -0.55% | 2.7만 |
|---|
| 2026.06.09 | ₩38,061 | ₩38,986 | ₩37,980 | ₩38,409 | +0.92% | 3.1만 |
|---|
| 2026.06.08 | ₩37,135 | ₩38,155 | ₩37,135 | ₩37,846 | +1.91% | 4.2만 |
|---|
| 2026.06.05 | ₩36,008 | ₩37,564 | ₩35,552 | ₩37,054 | +2.91% | 3.5만 |
|---|
| 2026.06.04 | ₩34,747 | ₩36,209 | ₩34,398 | ₩36,169 | +4.09% | 1.7만 |
|---|
| 2026.06.03 | ₩34,398 | ₩34,747 | ₩34,264 | ₩34,291 | -0.31% | 2만 |
|---|
| 2026.06.02 | ₩35,216 | ₩35,579 | ₩34,197 | ₩34,747 | -1.33% | 1.2만 |
|---|
| 2026.06.01 | ₩33,996 | ₩35,686 | ₩33,996 | ₩35,203 | +3.55% | 1.6만 |
|---|
| 2026.05.29 | ₩34,492 | ₩35,941 | ₩34,237 | ₩35,203 | +2.06% | 1.5만 |
|---|
| 2026.05.28 | ₩34,049 | ₩34,666 | ₩33,808 | ₩34,666 | +1.81% | 1.1만 |
|---|
| 2026.05.27 | ₩34,076 | ₩34,170 | ₩33,633 | ₩33,875 | -0.59% | 4.9천 |
|---|
| 2026.05.26 | ₩33,714 | ₩33,969 | ₩33,338 | ₩33,875 | +0.48% | 1.4만 |
|---|
| 2026.05.22 | ₩33,540 | ₩33,633 | ₩33,405 | ₩33,633 | +0.28% | 8.4천 |
|---|
| 2026.05.21 | ₩33,526 | ₩33,593 | ₩33,271 | ₩33,540 | +0.04% | 9.4천 |
|---|
| 2026.05.20 | ₩33,003 | ₩33,875 | ₩33,003 | ₩33,647 | +1.95% | 1.8만 |
|---|
| 2026.05.19 | ₩33,271 | ₩34,183 | ₩31,956 | ₩33,016 | -0.77% | 9.4천 |
|---|
| 2026.05.18 | ₩33,271 | ₩33,607 | ₩32,842 | ₩33,271 | 0.00% | 5.2천 |
|---|
| 2026.05.15 | ₩33,271 | ₩33,526 | ₩33,057 | ₩33,271 | 0.00% | 8.2천 |
|---|
| 2026.05.14 | ₩33,540 | ₩33,808 | ₩33,244 | ₩33,472 | -0.20% | 2.7만 |
|---|
| 2026.05.13 | ₩31,822 | ₩32,869 | ₩31,822 | ₩32,641 | +2.57% | 9.5천 |
|---|
| 2026.05.12 | ₩31,621 | ₩32,198 | ₩31,621 | ₩32,198 | +1.82% | 3.9천 |
|---|
| 2026.05.11 | ₩32,305 | ₩32,305 | ₩31,608 | ₩31,608 | -2.16% | 6.5천 |
|---|
| 2026.05.08 | ₩32,010 | ₩32,802 | ₩32,010 | ₩32,010 | 0.00% | 3.8천 |
|---|
| 2026.05.07 | ₩32,198 | ₩32,198 | ₩32,010 | ₩32,185 | -0.04% | 5.3천 |
|---|
| 2026.05.06 | ₩32,238 | ₩32,600 | ₩32,225 | ₩32,225 | -0.04% | 6.6천 |
|---|
| 2026.05.05 | ₩31,661 | ₩32,131 | ₩31,554 | ₩31,795 | +0.42% | 1.2만 |
|---|
| 2026.05.04 | ₩32,091 | ₩32,413 | ₩31,554 | ₩31,930 | -0.50% | 9.1천 |
|---|
| 2026.05.01 | ₩32,694 | ₩32,694 | ₩32,386 | ₩32,386 | -0.94% | 2.7천 |
|---|
| 2026.04.30 | ₩31,634 | ₩32,574 | ₩31,634 | ₩32,265 | +1.99% | 8.8천 |
|---|
| 2026.04.29 | ₩33,003 | ₩33,191 | ₩31,527 | ₩31,661 | -4.07% | 3만 |
|---|
| 2026.04.28 | ₩32,600 | ₩33,191 | ₩32,104 | ₩33,003 | +1.23% | 2만 |
|---|
| 2026.04.27 | ₩31,232 | ₩32,453 | ₩31,232 | ₩32,453 | +3.91% | 2.2만 |
|---|
| 2026.04.24 | ₩30,642 | ₩31,433 | ₩30,642 | ₩31,433 | +2.58% | 5.9천 |
|---|
| 2026.04.23 | ₩30,830 | ₩30,870 | ₩30,481 | ₩30,870 | +0.13% | 3.5천 |
|---|
| 2026.04.22 | ₩30,789 | ₩30,856 | ₩30,293 | ₩30,521 | -0.87% | 1.2만 |
|---|
| 2026.04.21 | ₩31,366 | ₩31,447 | ₩30,856 | ₩30,937 | -1.37% | 1.1만 |
|---|
| 2026.04.20 | ₩31,903 | ₩31,903 | ₩31,420 | ₩31,487 | -1.30% | 5.9천 |
|---|
| 2026.04.17 | ₩31,956 | ₩32,667 | ₩31,044 | ₩31,795 | -0.50% | 9.3천 |
|---|
| 2026.04.16 | ₩31,581 | ₩31,795 | ₩31,178 | ₩31,460 | -0.38% | 9.7천 |
|---|
| 2026.04.15 | ₩32,667 | ₩32,667 | ₩31,688 | ₩31,795 | -2.67% | 4.7천 |
|---|
| 2026.04.14 | ₩31,460 | ₩31,500 | ₩31,058 | ₩31,500 | +0.13% | 6.8천 |
|---|
| 2026.04.13 | ₩31,084 | ₩31,903 | ₩31,044 | ₩31,594 | +1.64% | 1.2만 |
|---|
| 2026.04.10 | ₩31,608 | ₩31,608 | ₩30,776 | ₩31,259 | -1.10% | 1.4만 |
|---|
| 2026.04.09 | ₩31,997 | ₩32,198 | ₩31,084 | ₩31,259 | -2.31% | 2.1만 |
|---|
| 2026.04.08 | ₩31,836 | ₩32,117 | ₩31,125 | ₩31,997 | +0.51% | 1.1만 |
|---|
| 2026.04.07 | ₩31,675 | ₩31,675 | ₩30,454 | ₩31,205 | -1.48% | 1만 |
|---|
| 2026.04.06 | ₩30,910 | ₩31,098 | ₩30,414 | ₩30,615 | -0.95% | 1만 |
|---|
| 2026.04.02 | ₩30,373 | ₩30,749 | ₩30,373 | ₩30,749 | +1.24% | 7.7천 |
|---|
| 2026.04.01 | ₩30,360 | ₩30,722 | ₩30,253 | ₩30,253 | -0.35% | 5.6천 |
|---|
| 2026.03.31 | ₩30,977 | ₩31,084 | ₩30,065 | ₩30,065 | -2.94% | 1.7만 |
|---|
| 2026.03.30 | ₩30,159 | ₩30,856 | ₩29,743 | ₩30,601 | +1.47% | 2.3만 |
|---|
| 2026.03.27 | ₩30,105 | ₩30,266 | ₩29,555 | ₩29,770 | -1.11% | 1만 |
|---|
| 2026.03.26 | ₩29,796 | ₩30,186 | ₩29,796 | ₩30,118 | +1.08% | 6.6천 |
|---|
| 2026.03.25 | ₩30,548 | ₩30,642 | ₩29,394 | ₩29,756 | -2.59% | 1.1만 |
|---|
| 2026.03.24 | ₩31,084 | ₩31,527 | ₩29,917 | ₩29,917 | -3.75% | 1.5만 |
|---|
| 2026.03.23 | ₩31,447 | ₩32,117 | ₩30,897 | ₩31,366 | -0.26% | 1.5만 |
|---|
| 2026.03.20 | ₩29,703 | ₩30,843 | ₩29,166 | ₩30,722 | +3.43% | 5.7만 |
|---|
| 2026.03.19 | ₩29,126 | ₩29,796 | ₩29,126 | ₩29,729 | +2.07% | 1.9만 |
|---|
| 2026.03.18 | ₩29,340 | ₩29,810 | ₩29,045 | ₩29,179 | -0.55% | 2.6만 |
|---|
| 2026.03.17 | ₩29,327 | ₩29,622 | ₩29,153 | ₩29,153 | -0.59% | 1.1만 |
|---|
| 2026.03.16 | ₩29,515 | ₩30,065 | ₩29,045 | ₩29,314 | -0.68% | 1.7만 |
|---|
| 2026.03.13 | ₩29,837 | ₩29,904 | ₩29,246 | ₩29,381 | -1.53% | 1.2만 |
|---|
| 2026.03.12 | ₩29,448 | ₩29,971 | ₩28,683 | ₩29,542 | +0.32% | 6.9천 |
|---|
| 2026.03.11 | ₩29,582 | ₩29,783 | ₩29,381 | ₩29,783 | +0.68% | 7.1천 |
|---|
| 2026.03.10 | ₩29,796 | ₩30,454 | ₩29,796 | ₩29,850 | +0.18% | 1.3만 |
|---|
| 2026.03.09 | ₩29,796 | ₩30,092 | ₩29,515 | ₩30,065 | +0.90% | 1.2만 |
|---|
| 2026.03.06 | ₩29,662 | ₩30,266 | ₩29,582 | ₩30,078 | +1.40% | 1.2만 |
|---|
| 2026.03.05 | ₩30,253 | ₩30,414 | ₩29,810 | ₩29,810 | -1.46% | 7.8천 |
|---|
| 2026.03.04 | ₩30,789 | ₩30,789 | ₩30,454 | ₩30,709 | -0.26% | 3.9천 |
|---|
| 2026.03.03 | ₩29,877 | ₩30,239 | ₩29,582 | ₩30,212 | +1.12% | 6.9천 |
|---|
| 2026.03.02 | ₩29,582 | ₩30,467 | ₩29,582 | ₩30,467 | +2.99% | 1.1만 |
|---|
| 2026.02.27 | ₩30,373 | ₩31,299 | ₩29,609 | ₩29,609 | -2.52% | 2.5만 |
|---|
| 2026.02.26 | ₩30,481 | ₩31,809 | ₩30,467 | ₩30,856 | +1.23% | 7.2천 |
|---|
| 2026.02.25 | ₩30,199 | ₩30,266 | ₩29,931 | ₩30,266 | +0.22% | 3.6천 |
|---|
| 2026.02.24 | ₩29,367 | ₩30,306 | ₩29,367 | ₩30,172 | +2.74% | 9천 |
|---|
| 2026.02.23 | ₩30,293 | ₩30,293 | ₩29,636 | ₩29,636 | -2.17% | 9.9천 |
|---|
| 2026.02.20 | ₩30,856 | ₩31,527 | ₩30,655 | ₩30,655 | -0.65% | 1만 |
|---|
| 2026.02.19 | ₩30,816 | ₩31,192 | ₩30,266 | ₩30,856 | +0.13% | 8천 |
|---|
| 2026.02.18 | ₩32,198 | ₩32,198 | ₩30,923 | ₩31,205 | -3.08% | 9.1천 |
|---|
| 2026.02.17 | ₩33,526 | ₩33,526 | ₩29,032 | ₩32,010 | -4.52% | 9천 |
|---|
| 2026.02.13 | ₩31,487 | ₩32,587 | ₩31,192 | ₩31,903 | +1.32% | 1.1만 |
|---|
| 2026.02.12 | ₩32,761 | ₩32,761 | ₩31,514 | ₩31,634 | -3.44% | 9.5천 |
|---|
| 2026.02.11 | ₩31,809 | ₩32,466 | ₩31,809 | ₩31,943 | +0.42% | 8.4천 |
|---|
| 2026.02.10 | ₩32,466 | ₩33,191 | ₩32,265 | ₩32,265 | -0.62% | 8.2천 |
|---|
| 2026.02.09 | ₩32,560 | ₩32,869 | ₩32,359 | ₩32,453 | -0.33% | 5.2천 |
|---|
| 2026.02.06 | ₩33,540 | ₩33,620 | ₩32,882 | ₩32,882 | -1.96% | 2.8만 |
|---|
| 2026.02.05 | ₩33,003 | ₩34,170 | ₩32,775 | ₩33,057 | +0.16% | 2.8만 |
|---|
| 2026.02.04 | ₩32,694 | ₩32,869 | ₩32,332 | ₩32,681 | -0.04% | 4.9천 |
|---|
| 2026.02.03 | ₩32,010 | ₩32,252 | ₩31,594 | ₩32,252 | +0.75% | 4.8천 |
|---|
| 2026.02.02 | ₩31,769 | ₩32,198 | ₩31,742 | ₩32,037 | +0.84% | 1.3만 |
|---|
| 2026.01.30 | ₩29,448 | ₩31,889 | ₩29,448 | ₩31,447 | +6.79% | 1.6만 |
|---|
| 2026.01.29 | ₩29,649 | ₩30,105 | ₩29,381 | ₩29,716 | +0.23% | 1.9만 |
|---|
| 2026.01.28 | ₩29,729 | ₩29,850 | ₩29,381 | ₩29,381 | -1.17% | 1만 |
|---|
| 2026.01.27 | ₩29,944 | ₩29,971 | ₩29,609 | ₩29,609 | -1.12% | 3.8천 |
|---|
| 2026.01.26 | ₩29,904 | ₩30,118 | ₩29,716 | ₩30,118 | +0.72% | 4.5천 |
|---|
| 2026.01.23 | ₩30,454 | ₩30,977 | ₩29,407 | ₩29,515 | -3.08% | 1.8만 |
|---|
| 2026.01.22 | ₩30,776 | ₩31,312 | ₩30,333 | ₩30,333 | -1.44% | 7.7천 |
|---|
| 2026.01.21 | ₩30,467 | ₩30,964 | ₩30,454 | ₩30,897 | +1.41% | 1.2만 |
|---|
| 2026.01.20 | ₩29,475 | ₩29,931 | ₩29,448 | ₩29,528 | +0.18% | 1.1만 |
|---|
| 2026.01.16 | ₩30,427 | ₩31,205 | ₩30,038 | ₩30,118 | -1.01% | 1만 |
|---|
| 2026.01.15 | ₩30,454 | ₩30,897 | ₩30,159 | ₩30,481 | +0.09% | 1.3만 |
|---|
| 2026.01.14 | ₩29,783 | ₩30,360 | ₩29,716 | ₩30,360 | +1.94% | 8.7천 |
|---|
| 2026.01.13 | ₩29,984 | ₩30,078 | ₩29,609 | ₩29,729 | -0.85% | 9.7천 |
|---|
| 2026.01.12 | ₩29,542 | ₩29,984 | ₩29,233 | ₩29,984 | +1.50% | 1.5만 |
|---|
| 2026.01.09 | ₩30,159 | ₩30,387 | ₩29,528 | ₩29,837 | -1.07% | 3만 |
|---|
| 2026.01.08 | ₩28,978 | ₩30,400 | ₩28,978 | ₩29,850 | +3.01% | 1.7만 |
|---|
| 2026.01.07 | ₩29,676 | ₩29,917 | ₩28,978 | ₩29,126 | -1.85% | 8.8천 |
|---|
| 2026.01.06 | ₩29,743 | ₩29,904 | ₩28,978 | ₩29,461 | -0.95% | 8.5천 |
|---|
| 2026.01.05 | ₩29,394 | ₩30,279 | ₩29,394 | ₩29,957 | +1.92% | 1만 |
|---|
| 2026.01.02 | ₩29,850 | ₩30,038 | ₩28,844 | ₩29,193 | -2.20% | 1.5만 |
|---|
| 2025.12.31 | ₩30,186 | ₩30,293 | ₩29,260 | ₩29,823 | -1.20% | 9.3천 |
|---|
| 2025.12.30 | ₩29,971 | ₩30,253 | ₩29,957 | ₩30,011 | +0.13% | 3.4천 |
|---|
| 2025.12.29 | ₩30,521 | ₩30,521 | ₩29,689 | ₩30,118 | -1.32% | 1.3만 |
|---|
| 2025.12.26 | ₩30,749 | ₩30,749 | ₩30,467 | ₩30,548 | -0.65% | 3.6천 |
|---|
| 2025.12.24 | ₩30,816 | ₩31,192 | ₩30,601 | ₩30,642 | -0.57% | 5.9천 |
|---|
| 2025.12.23 | ₩31,527 | ₩32,024 | ₩30,601 | ₩31,259 | -0.85% | 1.9만 |
|---|
| 2025.12.22 | ₩32,909 | ₩32,909 | ₩31,487 | ₩31,487 | -4.32% | 9.4천 |
|---|
| 2025.12.19 | ₩33,124 | ₩33,566 | ₩32,614 | ₩32,694 | -1.30% | 2.9만 |
|---|
| 2025.12.18 | ₩33,472 | ₩33,888 | ₩33,070 | ₩33,150 | -0.96% | 2만 |
|---|
| 2025.12.17 | ₩34,264 | ₩34,264 | ₩32,681 | ₩33,258 | -2.94% | 3만 |
|---|
| 2025.12.16 | ₩32,802 | ₩33,942 | ₩32,225 | ₩33,714 | +2.78% | 2.6만 |
|---|
| 2025.12.15 | ₩33,352 | ₩33,352 | ₩32,345 | ₩32,426 | -2.78% | 2만 |
|---|
| 2025.12.12 | ₩32,681 | ₩33,392 | ₩32,359 | ₩33,016 | +1.03% | 1.6만 |
|---|
| 2025.12.11 | ₩32,815 | ₩33,674 | ₩32,788 | ₩33,164 | +1.06% | 1.4만 |
|---|
| 2025.12.10 | ₩31,272 | ₩33,540 | ₩31,272 | ₩33,325 | +6.56% | 3.4만 |
|---|
| 2025.12.09 | ₩31,125 | ₩32,265 | ₩30,950 | ₩31,863 | +2.37% | 1.2만 |
|---|
| 2025.12.08 | ₩30,803 | ₩31,393 | ₩30,803 | ₩31,138 | +1.09% | 5.8천 |
|---|
| 2025.12.05 | ₩31,031 | ₩31,031 | ₩30,427 | ₩30,776 | -0.82% | 1.1만 |
|---|
| 2025.12.04 | ₩30,937 | ₩31,272 | ₩30,347 | ₩31,058 | +0.39% | 2.5만 |
|---|
| 2025.12.03 | ₩30,051 | ₩31,447 | ₩30,051 | ₩30,856 | +2.68% | 1.5만 |
|---|
| 2025.12.02 | ₩30,749 | ₩30,749 | ₩29,783 | ₩29,783 | -3.14% | 1.3만 |
|---|
| 2025.12.01 | ₩30,118 | ₩31,420 | ₩30,118 | ₩30,454 | +1.11% | 3만 |
|---|
| 2025.11.28 | ₩30,655 | ₩30,695 | ₩30,038 | ₩30,588 | -0.22% | 3.8천 |
|---|
| 2025.11.26 | ₩30,427 | ₩30,803 | ₩29,984 | ₩30,306 | -0.40% | 9.7천 |
|---|
| 2025.11.25 | ₩29,783 | ₩30,803 | ₩29,528 | ₩30,803 | +3.42% | 9.4천 |
|---|
| 2025.11.24 | ₩30,199 | ₩30,615 | ₩29,434 | ₩29,568 | -2.09% | 2.3만 |
|---|
| 2025.11.21 | ₩29,166 | ₩30,803 | ₩28,857 | ₩30,803 | +5.61% | 1.5만 |
|---|
| 2025.11.20 | ₩29,716 | ₩29,917 | ₩28,884 | ₩28,992 | -2.44% | 8.9천 |
|---|
| 2025.11.19 | ₩29,448 | ₩29,904 | ₩29,434 | ₩29,622 | +0.59% | 9.2천 |
|---|
| 2025.11.18 | ₩29,314 | ₩29,783 | ₩29,246 | ₩29,448 | +0.46% | 1.2만 |
|---|
| 2025.11.17 | ₩29,555 | ₩29,689 | ₩29,045 | ₩29,085 | -1.59% | 7천 |
|---|
| 2025.11.14 | ₩29,568 | ₩30,038 | ₩29,461 | ₩29,770 | +0.68% | 7.7천 |
|---|
| 2025.11.13 | ₩30,534 | ₩30,534 | ₩29,582 | ₩29,716 | -2.68% | 5.2천 |
|---|
| 2025.11.12 | ₩30,226 | ₩30,575 | ₩29,957 | ₩29,957 | -0.89% | 5.2천 |
|---|
| 2025.11.11 | ₩30,132 | ₩30,776 | ₩29,984 | ₩30,669 | +1.78% | 1.1만 |
|---|
| 2025.11.10 | ₩30,186 | ₩30,266 | ₩30,159 | ₩30,159 | -0.09% | 3.4천 |
|---|
| 2025.11.07 | ₩29,998 | ₩30,226 | ₩29,582 | ₩30,118 | +0.40% | 1만 |
|---|
| 2025.11.06 | ₩29,931 | ₩29,998 | ₩29,850 | ₩29,998 | +0.22% | 6.7천 |
|---|
| 2025.11.05 | ₩30,279 | ₩30,601 | ₩29,756 | ₩30,534 | +0.84% | 1만 |
|---|
| 2025.11.04 | ₩29,542 | ₩30,092 | ₩29,233 | ₩29,783 | +0.82% | 8.1천 |
|---|
| 2025.11.03 | ₩29,448 | ₩29,864 | ₩29,220 | ₩29,864 | +1.41% | 1만 |
|---|
| 2025.10.31 | ₩29,555 | ₩29,904 | ₩29,179 | ₩29,448 | -0.36% | 1.2만 |
|---|
| 2025.10.30 | ₩29,179 | ₩30,186 | ₩29,179 | ₩29,407 | +0.78% | 1.3만 |
|---|
| 2025.10.29 | ₩30,575 | ₩30,615 | ₩29,246 | ₩29,260 | -4.30% | 1.2만 |
|---|
| 2025.10.28 | ₩30,736 | ₩30,803 | ₩30,132 | ₩30,253 | -1.57% | 1만 |
|---|
| 2025.10.27 | ₩30,830 | ₩31,219 | ₩30,387 | ₩30,642 | -0.61% | 1.1만 |
|---|
| 2025.10.24 | ₩29,864 | ₩31,031 | ₩29,864 | ₩30,655 | +2.65% | 1.4만 |
|---|
| 2025.10.23 | ₩30,118 | ₩30,454 | ₩29,126 | ₩29,126 | -3.30% | 6천 |
|---|
| 2025.10.22 | ₩30,159 | ₩30,159 | ₩29,501 | ₩30,118 | -0.13% | 7.8천 |
|---|
| 2025.10.21 | ₩30,293 | ₩30,320 | ₩29,018 | ₩29,770 | -1.73% | 8.2천 |
|---|
| 2025.10.20 | ₩29,756 | ₩32,815 | ₩29,756 | ₩30,092 | +1.13% | 8.7천 |
|---|
| 2025.10.17 | ₩28,898 | ₩29,743 | ₩28,884 | ₩29,354 | +1.58% | 1.4만 |
|---|
| 2025.10.16 | ₩29,327 | ₩29,662 | ₩28,509 | ₩28,898 | -1.46% | 2만 |
|---|
| 2025.10.15 | ₩31,151 | ₩31,151 | ₩29,126 | ₩29,354 | -5.77% | 1.2만 |
|---|
| 2025.10.14 | ₩29,233 | ₩30,400 | ₩28,951 | ₩30,400 | +3.99% | 1.5만 |
|---|
| 2025.10.13 | ₩29,528 | ₩29,528 | ₩28,844 | ₩29,528 | 0.00% | 1만 |
|---|
| 2025.10.10 | ₩30,212 | ₩30,212 | ₩28,844 | ₩28,844 | -4.53% | 2.1만 |
|---|