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 | ₩45,953 | ₩46,047 | ₩44,867 | ₩45,135 | -1.78% | 1.7만 |
| 2026.10.08 | ₩46,007 | ₩46,624 | ₩45,873 | ₩46,061 | +0.12% | 1.9만 |
| 2026.10.07 | ₩45,752 | ₩46,503 | ₩45,551 | ₩45,833 | +0.18% | 3.7만 |
| 2026.10.06 | ₩46,208 | ₩46,517 | ₩45,806 | ₩46,101 | -0.23% | 1.1만 |
| 2026.10.05 | ₩46,369 | ₩46,490 | ₩45,765 | ₩46,047 | -0.69% | 2.9만 |
| 2026.10.02 | ₩45,779 | ₩46,611 | ₩45,444 | ₩45,953 | +0.38% | 4.3만 |
| 2026.10.01 | ₩44,786 | ₩45,578 | ₩44,572 | ₩45,470 | +1.53% | 2.5만 |
| 2026.09.30 | ₩45,001 | ₩45,001 | ₩44,371 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,934 |
| -0.15% |
| 2.7만 |
| 2026.09.29 | ₩45,631 | ₩45,752 | ₩44,907 | ₩45,148 | -1.06% | 2.2만 |
|---|
| 2026.09.28 | ₩46,114 | ₩46,369 | ₩45,605 | ₩46,020 | -0.20% | 2.4만 |
|---|
| 2026.09.25 | ₩46,302 | ₩46,839 | ₩46,222 | ₩46,222 | -0.17% | 1.8만 |
|---|
| 2026.09.24 | ₩46,302 | ₩46,946 | ₩45,967 | ₩46,543 | +0.52% | 4.6만 |
|---|
| 2026.09.23 | ₩47,308 | ₩47,362 | ₩46,007 | ₩46,383 | -1.96% | 2만 |
|---|
| 2026.09.22 | ₩47,643 | ₩47,885 | ₩46,865 | ₩47,308 | -0.70% | 7.7만 |
|---|
| 2026.09.21 | ₩48,086 | ₩48,086 | ₩47,147 | ₩47,214 | -1.81% | 7.4만 |
|---|
| 2026.09.18 | ₩47,388 | ₩47,831 | ₩46,597 | ₩47,831 | +0.93% | 11.6만 |
|---|
| 2026.09.17 | ₩47,818 | ₩48,341 | ₩47,013 | ₩47,737 | -0.17% | 8.5만 |
|---|
| 2026.09.16 | ₩48,622 | ₩48,730 | ₩46,892 | ₩47,335 | -2.65% | 9.8만 |
|---|
| 2026.09.15 | ₩47,858 | ₩48,421 | ₩47,160 | ₩48,314 | +0.95% | 6.1만 |
|---|
| 2026.09.14 | ₩48,059 | ₩48,649 | ₩46,892 | ₩47,590 | -0.98% | 3.1만 |
|---|
| 2026.09.11 | ₩47,885 | ₩47,898 | ₩47,268 | ₩47,898 | +0.03% | 1.5만 |
|---|
| 2026.09.10 | ₩46,704 | ₩47,375 | ₩46,704 | ₩47,254 | +1.18% | 1.9만 |
|---|
| 2026.09.09 | ₩46,154 | ₩47,026 | ₩46,047 | ₩47,026 | +1.89% | 2.8만 |
|---|
| 2026.09.08 | ₩47,321 | ₩47,496 | ₩46,128 | ₩46,490 | -1.76% | 3.2만 |
|---|
| 2026.09.04 | ₩47,053 | ₩48,113 | ₩47,013 | ₩47,818 | +1.62% | 1.5만 |
|---|
| 2026.09.03 | ₩46,718 | ₩47,388 | ₩45,765 | ₩47,040 | +0.69% | 2만 |
|---|
| 2026.09.02 | ₩46,718 | ₩47,080 | ₩46,597 | ₩46,597 | -0.26% | 1.7만 |
|---|
| 2026.09.01 | ₩46,034 | ₩46,101 | ₩45,672 | ₩45,980 | -0.12% | 1.2만 |
|---|
| 2026.08.31 | ₩46,758 | ₩46,892 | ₩45,833 | ₩46,128 | -1.35% | 2.1만 |
|---|
| 2026.08.28 | ₩46,959 | ₩47,563 | ₩46,530 | ₩46,758 | -0.43% | 1.7만 |
|---|
| 2026.08.27 | ₩46,181 | ₩46,745 | ₩45,873 | ₩46,450 | +0.58% | 2.3만 |
|---|
| 2026.08.26 | ₩47,308 | ₩47,308 | ₩45,846 | ₩46,517 | -1.67% | 3.9만 |
|---|
| 2026.08.25 | ₩47,228 | ₩47,469 | ₩46,771 | ₩47,402 | +0.37% | 1.7만 |
|---|
| 2026.08.24 | ₩46,678 | ₩47,657 | ₩46,275 | ₩47,335 | +1.41% | 3.8만 |
|---|
| 2026.08.21 | ₩46,557 | ₩46,718 | ₩45,765 | ₩46,678 | +0.26% | 1.4만 |
|---|
| 2026.08.20 | ₩45,698 | ₩46,973 | ₩45,578 | ₩46,490 | +1.73% | 2.8만 |
|---|
| 2026.08.19 | ₩46,289 | ₩46,745 | ₩45,122 | ₩46,101 | -0.41% | 4.3만 |
|---|
| 2026.08.18 | ₩45,953 | ₩46,114 | ₩45,148 | ₩46,007 | +0.12% | 2.5만 |
|---|
| 2026.08.17 | ₩46,678 | ₩47,536 | ₩45,940 | ₩45,940 | -1.58% | 1.9만 |
|---|
| 2026.08.14 | ₩46,946 | ₩46,986 | ₩46,718 | ₩46,906 | -0.09% | 1.1만 |
|---|
| 2026.08.13 | ₩47,617 | ₩48,126 | ₩46,771 | ₩46,892 | -1.52% | 2.2만 |
|---|
| 2026.08.12 | ₩46,946 | ₩47,496 | ₩46,611 | ₩47,335 | +0.83% | 3.4만 |
|---|
| 2026.08.11 | ₩45,886 | ₩46,745 | ₩45,833 | ₩46,718 | +1.81% | 2.7만 |
|---|
| 2026.08.10 | ₩45,953 | ₩46,517 | ₩45,564 | ₩46,020 | +0.15% | 4.1만 |
|---|
| 2026.08.07 | ₩46,275 | ₩46,597 | ₩45,497 | ₩46,369 | +0.20% | 4.2만 |
|---|
| 2026.08.06 | ₩47,214 | ₩47,214 | ₩45,242 | ₩46,275 | -1.99% | 5.1만 |
|---|
| 2026.08.05 | ₩46,812 | ₩47,523 | ₩45,752 | ₩46,812 | 0.00% | 4.1만 |
|---|
| 2026.08.04 | ₩46,262 | ₩46,785 | ₩45,685 | ₩46,450 | +0.41% | 2.1만 |
|---|
| 2026.08.03 | ₩45,216 | ₩46,208 | ₩45,202 | ₩45,873 | +1.45% | 4.6만 |
|---|
| 2026.07.31 | ₩44,773 | ₩45,511 | ₩44,143 | ₩44,880 | +0.24% | 4.6만 |
|---|
| 2026.07.30 | ₩45,645 | ₩45,645 | ₩44,760 | ₩44,853 | -1.73% | 1.3만 |
|---|
| 2026.07.29 | ₩45,189 | ₩45,779 | ₩45,095 | ₩45,779 | +1.31% | 2만 |
|---|
| 2026.07.28 | ₩45,108 | ₩45,752 | ₩45,108 | ₩45,390 | +0.62% | 2.1만 |
|---|
| 2026.07.27 | ₩44,531 | ₩45,712 | ₩44,317 | ₩44,827 | +0.66% | 2.7만 |
|---|
| 2026.07.24 | ₩44,451 | ₩45,162 | ₩43,660 | ₩44,263 | -0.42% | 2.2만 |
|---|
| 2026.07.23 | ₩42,976 | ₩44,330 | ₩42,922 | ₩43,834 | +2.00% | 9.2만 |
|---|
| 2026.07.22 | ₩44,183 | ₩44,330 | ₩42,949 | ₩43,727 | -1.03% | 4.1만 |
|---|
| 2026.07.21 | ₩43,230 | ₩44,907 | ₩43,190 | ₩44,210 | +2.26% | 5.8만 |
|---|
| 2026.07.20 | ₩43,821 | ₩44,330 | ₩43,069 | ₩43,566 | -0.58% | 3.3만 |
|---|
| 2026.07.17 | ₩44,397 | ₩44,800 | ₩43,338 | ₩44,062 | -0.76% | 2.5만 |
|---|
| 2026.07.16 | ₩44,049 | ₩45,591 | ₩44,049 | ₩44,934 | +2.01% | 2.8만 |
|---|
| 2026.07.15 | ₩43,499 | ₩44,303 | ₩43,016 | ₩43,834 | +0.77% | 2만 |
|---|
| 2026.07.14 | ₩44,303 | ₩44,384 | ₩43,043 | ₩43,418 | -2.00% | 2.4만 |
|---|
| 2026.07.13 | ₩43,526 | ₩44,491 | ₩42,828 | ₩44,049 | +1.20% | 3.9만 |
|---|
| 2026.07.10 | ₩43,016 | ₩43,190 | ₩42,479 | ₩43,016 | 0.00% | 3.2만 |
|---|
| 2026.07.09 | ₩42,385 | ₩43,526 | ₩42,359 | ₩42,989 | +1.42% | 3.4만 |
|---|
| 2026.07.08 | ₩45,940 | ₩45,940 | ₩42,278 | ₩42,533 | -7.42% | 5.1만 |
|---|
| 2026.07.07 | ₩46,865 | ₩48,314 | ₩45,926 | ₩45,940 | -1.97% | 6.7만 |
|---|
| 2026.07.06 | ₩46,423 | ₩47,268 | ₩45,095 | ₩46,275 | -0.32% | 13.1만 |
|---|
| 2026.07.02 | ₩46,356 | ₩46,490 | ₩44,438 | ₩46,490 | +0.29% | 5.1만 |
|---|
| 2026.07.01 | ₩45,162 | ₩46,637 | ₩44,263 | ₩45,953 | +1.75% | 5.7만 |
|---|
| 2026.06.30 | ₩44,102 | ₩45,497 | ₩43,593 | ₩45,055 | +2.16% | 4.8만 |
|---|
| 2026.06.29 | ₩43,713 | ₩44,988 | ₩42,318 | ₩44,397 | +1.56% | 8.3만 |
|---|
| 2026.06.26 | ₩40,977 | ₩44,143 | ₩40,508 | ₩44,035 | +7.46% | 30.2만 |
|---|
| 2026.06.25 | ₩39,663 | ₩41,151 | ₩39,595 | ₩40,843 | +2.98% | 6.4만 |
|---|
| 2026.06.24 | ₩38,442 | ₩40,454 | ₩38,442 | ₩40,025 | +4.12% | 6.1만 |
|---|
| 2026.06.23 | ₩39,153 | ₩39,917 | ₩38,227 | ₩38,509 | -1.64% | 7.8만 |
|---|
| 2026.06.22 | ₩39,220 | ₩40,226 | ₩38,898 | ₩39,019 | -0.51% | 10.3만 |
|---|
| 2026.06.18 | ₩38,724 | ₩40,132 | ₩38,308 | ₩39,461 | +1.91% | 11.9만 |
|---|
| 2026.06.17 | ₩39,166 | ₩40,025 | ₩37,718 | ₩38,080 | -2.77% | 7.7만 |
|---|
| 2026.06.16 | ₩39,984 | ₩40,548 | ₩38,536 | ₩38,670 | -3.29% | 6.6만 |
|---|
| 2026.06.15 | ₩40,333 | ₩40,816 | ₩36,135 | ₩39,783 | -1.36% | 3.2만 |
|---|
| 2026.06.12 | ₩38,911 | ₩41,192 | ₩38,911 | ₩40,467 | +4.00% | 3.8만 |
|---|
| 2026.06.11 | ₩39,032 | ₩39,435 | ₩38,335 | ₩39,099 | +0.17% | 4.2만 |
|---|
| 2026.06.10 | ₩38,938 | ₩39,435 | ₩38,522 | ₩38,724 | -0.55% | 2.7만 |
|---|
| 2026.06.09 | ₩38,053 | ₩38,978 | ₩37,972 | ₩38,402 | +0.92% | 3.1만 |
|---|
| 2026.06.08 | ₩37,127 | ₩38,147 | ₩37,127 | ₩37,838 | +1.91% | 4.2만 |
|---|
| 2026.06.05 | ₩36,001 | ₩37,557 | ₩35,545 | ₩37,047 | +2.91% | 3.5만 |
|---|
| 2026.06.04 | ₩34,740 | ₩36,202 | ₩34,391 | ₩36,162 | +4.09% | 1.7만 |
|---|
| 2026.06.03 | ₩34,391 | ₩34,740 | ₩34,257 | ₩34,284 | -0.31% | 2만 |
|---|
| 2026.06.02 | ₩35,209 | ₩35,572 | ₩34,190 | ₩34,740 | -1.33% | 1.2만 |
|---|
| 2026.06.01 | ₩33,989 | ₩35,679 | ₩33,989 | ₩35,196 | +3.55% | 1.6만 |
|---|
| 2026.05.29 | ₩34,485 | ₩35,934 | ₩34,230 | ₩35,196 | +2.06% | 1.5만 |
|---|
| 2026.05.28 | ₩34,042 | ₩34,659 | ₩33,801 | ₩34,659 | +1.81% | 1.1만 |
|---|
| 2026.05.27 | ₩34,069 | ₩34,163 | ₩33,627 | ₩33,868 | -0.59% | 4.9천 |
|---|
| 2026.05.26 | ₩33,707 | ₩33,962 | ₩33,332 | ₩33,868 | +0.48% | 1.4만 |
|---|
| 2026.05.22 | ₩33,533 | ₩33,627 | ₩33,399 | ₩33,627 | +0.28% | 8.4천 |
|---|
| 2026.05.21 | ₩33,519 | ₩33,586 | ₩33,264 | ₩33,533 | +0.04% | 9.4천 |
|---|
| 2026.05.20 | ₩32,996 | ₩33,868 | ₩32,996 | ₩33,640 | +1.95% | 1.8만 |
|---|
| 2026.05.19 | ₩33,264 | ₩34,177 | ₩31,950 | ₩33,010 | -0.77% | 9.4천 |
|---|
| 2026.05.18 | ₩33,264 | ₩33,600 | ₩32,835 | ₩33,264 | 0.00% | 5.2천 |
|---|
| 2026.05.15 | ₩33,264 | ₩33,519 | ₩33,050 | ₩33,264 | 0.00% | 8.2천 |
|---|
| 2026.05.14 | ₩33,533 | ₩33,801 | ₩33,238 | ₩33,466 | -0.20% | 2.7만 |
|---|
| 2026.05.13 | ₩31,816 | ₩32,862 | ₩31,816 | ₩32,634 | +2.57% | 9.5천 |
|---|
| 2026.05.12 | ₩31,615 | ₩32,191 | ₩31,615 | ₩32,191 | +1.82% | 3.9천 |
|---|
| 2026.05.11 | ₩32,299 | ₩32,299 | ₩31,601 | ₩31,601 | -2.16% | 6.5천 |
|---|
| 2026.05.08 | ₩32,004 | ₩32,795 | ₩32,004 | ₩32,004 | 0.00% | 3.8천 |
|---|
| 2026.05.07 | ₩32,191 | ₩32,191 | ₩32,004 | ₩32,178 | -0.04% | 5.3천 |
|---|
| 2026.05.06 | ₩32,232 | ₩32,594 | ₩32,218 | ₩32,218 | -0.04% | 6.6천 |
|---|
| 2026.05.05 | ₩31,655 | ₩32,124 | ₩31,548 | ₩31,789 | +0.42% | 1.2만 |
|---|
| 2026.05.04 | ₩32,084 | ₩32,406 | ₩31,548 | ₩31,923 | -0.50% | 9.1천 |
|---|
| 2026.05.01 | ₩32,688 | ₩32,688 | ₩32,379 | ₩32,379 | -0.94% | 2.7천 |
|---|
| 2026.04.30 | ₩31,628 | ₩32,567 | ₩31,628 | ₩32,259 | +1.99% | 8.8천 |
|---|
| 2026.04.29 | ₩32,996 | ₩33,184 | ₩31,521 | ₩31,655 | -4.07% | 3만 |
|---|
| 2026.04.28 | ₩32,594 | ₩33,184 | ₩32,098 | ₩32,996 | +1.23% | 2만 |
|---|
| 2026.04.27 | ₩31,226 | ₩32,446 | ₩31,226 | ₩32,446 | +3.91% | 2.2만 |
|---|
| 2026.04.24 | ₩30,636 | ₩31,427 | ₩30,636 | ₩31,427 | +2.58% | 5.9천 |
|---|
| 2026.04.23 | ₩30,823 | ₩30,864 | ₩30,475 | ₩30,864 | +0.13% | 3.5천 |
|---|
| 2026.04.22 | ₩30,783 | ₩30,850 | ₩30,287 | ₩30,515 | -0.87% | 1.2만 |
|---|
| 2026.04.21 | ₩31,360 | ₩31,440 | ₩30,850 | ₩30,931 | -1.37% | 1.1만 |
|---|
| 2026.04.20 | ₩31,896 | ₩31,896 | ₩31,413 | ₩31,481 | -1.30% | 5.9천 |
|---|
| 2026.04.17 | ₩31,950 | ₩32,661 | ₩31,038 | ₩31,789 | -0.50% | 9.3천 |
|---|
| 2026.04.16 | ₩31,574 | ₩31,789 | ₩31,172 | ₩31,454 | -0.38% | 9.7천 |
|---|
| 2026.04.15 | ₩32,661 | ₩32,661 | ₩31,682 | ₩31,789 | -2.67% | 4.7천 |
|---|
| 2026.04.14 | ₩31,454 | ₩31,494 | ₩31,051 | ₩31,494 | +0.13% | 6.8천 |
|---|
| 2026.04.13 | ₩31,078 | ₩31,896 | ₩31,038 | ₩31,588 | +1.64% | 1.2만 |
|---|
| 2026.04.10 | ₩31,601 | ₩31,601 | ₩30,770 | ₩31,253 | -1.10% | 1.4만 |
|---|
| 2026.04.09 | ₩31,990 | ₩32,191 | ₩31,078 | ₩31,253 | -2.31% | 2.1만 |
|---|
| 2026.04.08 | ₩31,829 | ₩32,111 | ₩31,118 | ₩31,990 | +0.51% | 1.1만 |
|---|
| 2026.04.07 | ₩31,668 | ₩31,668 | ₩30,448 | ₩31,199 | -1.48% | 1만 |
|---|
| 2026.04.06 | ₩30,904 | ₩31,092 | ₩30,407 | ₩30,609 | -0.95% | 1만 |
|---|
| 2026.04.02 | ₩30,367 | ₩30,743 | ₩30,367 | ₩30,743 | +1.24% | 7.7천 |
|---|
| 2026.04.01 | ₩30,354 | ₩30,716 | ₩30,247 | ₩30,247 | -0.35% | 5.6천 |
|---|
| 2026.03.31 | ₩30,971 | ₩31,078 | ₩30,059 | ₩30,059 | -2.94% | 1.7만 |
|---|
| 2026.03.30 | ₩30,153 | ₩30,850 | ₩29,737 | ₩30,595 | +1.47% | 2.3만 |
|---|
| 2026.03.27 | ₩30,099 | ₩30,260 | ₩29,549 | ₩29,764 | -1.11% | 1만 |
|---|
| 2026.03.26 | ₩29,790 | ₩30,179 | ₩29,790 | ₩30,112 | +1.08% | 6.6천 |
|---|
| 2026.03.25 | ₩30,542 | ₩30,636 | ₩29,388 | ₩29,750 | -2.59% | 1.1만 |
|---|
| 2026.03.24 | ₩31,078 | ₩31,521 | ₩29,911 | ₩29,911 | -3.75% | 1.5만 |
|---|
| 2026.03.23 | ₩31,440 | ₩32,111 | ₩30,890 | ₩31,360 | -0.26% | 1.5만 |
|---|
| 2026.03.20 | ₩29,697 | ₩30,837 | ₩29,160 | ₩30,716 | +3.43% | 5.7만 |
|---|
| 2026.03.19 | ₩29,120 | ₩29,790 | ₩29,120 | ₩29,723 | +2.07% | 1.9만 |
|---|
| 2026.03.18 | ₩29,334 | ₩29,804 | ₩29,039 | ₩29,173 | -0.55% | 2.6만 |
|---|
| 2026.03.17 | ₩29,321 | ₩29,616 | ₩29,147 | ₩29,147 | -0.59% | 1.1만 |
|---|
| 2026.03.16 | ₩29,509 | ₩30,059 | ₩29,039 | ₩29,308 | -0.68% | 1.7만 |
|---|
| 2026.03.13 | ₩29,831 | ₩29,898 | ₩29,241 | ₩29,375 | -1.53% | 1.2만 |
|---|
| 2026.03.12 | ₩29,442 | ₩29,965 | ₩28,677 | ₩29,536 | +0.32% | 6.9천 |
|---|
| 2026.03.11 | ₩29,576 | ₩29,777 | ₩29,375 | ₩29,777 | +0.68% | 7.1천 |
|---|
| 2026.03.10 | ₩29,790 | ₩30,448 | ₩29,790 | ₩29,844 | +0.18% | 1.3만 |
|---|
| 2026.03.09 | ₩29,790 | ₩30,086 | ₩29,509 | ₩30,059 | +0.90% | 1.2만 |
|---|
| 2026.03.06 | ₩29,656 | ₩30,260 | ₩29,576 | ₩30,072 | +1.40% | 1.2만 |
|---|
| 2026.03.05 | ₩30,247 | ₩30,407 | ₩29,804 | ₩29,804 | -1.46% | 7.8천 |
|---|
| 2026.03.04 | ₩30,783 | ₩30,783 | ₩30,448 | ₩30,703 | -0.26% | 3.9천 |
|---|
| 2026.03.03 | ₩29,871 | ₩30,233 | ₩29,576 | ₩30,206 | +1.12% | 6.9천 |
|---|
| 2026.03.02 | ₩29,576 | ₩30,461 | ₩29,576 | ₩30,461 | +2.99% | 1.1만 |
|---|
| 2026.02.27 | ₩30,367 | ₩31,293 | ₩29,603 | ₩29,603 | -2.52% | 2.5만 |
|---|
| 2026.02.26 | ₩30,475 | ₩31,802 | ₩30,461 | ₩30,850 | +1.23% | 7.2천 |
|---|
| 2026.02.25 | ₩30,193 | ₩30,260 | ₩29,925 | ₩30,260 | +0.22% | 3.6천 |
|---|
| 2026.02.24 | ₩29,361 | ₩30,300 | ₩29,361 | ₩30,166 | +2.74% | 9천 |
|---|
| 2026.02.23 | ₩30,287 | ₩30,287 | ₩29,630 | ₩29,630 | -2.17% | 9.9천 |
|---|
| 2026.02.20 | ₩30,850 | ₩31,521 | ₩30,649 | ₩30,649 | -0.65% | 1만 |
|---|
| 2026.02.19 | ₩30,810 | ₩31,185 | ₩30,260 | ₩30,850 | +0.13% | 8천 |
|---|
| 2026.02.18 | ₩32,191 | ₩32,191 | ₩30,917 | ₩31,199 | -3.08% | 9.1천 |
|---|
| 2026.02.17 | ₩33,519 | ₩33,519 | ₩29,026 | ₩32,004 | -4.52% | 9천 |
|---|
| 2026.02.13 | ₩31,481 | ₩32,580 | ₩31,185 | ₩31,896 | +1.32% | 1.1만 |
|---|
| 2026.02.12 | ₩32,755 | ₩32,755 | ₩31,507 | ₩31,628 | -3.44% | 9.5천 |
|---|
| 2026.02.11 | ₩31,802 | ₩32,460 | ₩31,802 | ₩31,937 | +0.42% | 8.4천 |
|---|
| 2026.02.10 | ₩32,460 | ₩33,184 | ₩32,259 | ₩32,259 | -0.62% | 8.2천 |
|---|
| 2026.02.09 | ₩32,554 | ₩32,862 | ₩32,352 | ₩32,446 | -0.33% | 5.2천 |
|---|
| 2026.02.06 | ₩33,533 | ₩33,613 | ₩32,876 | ₩32,876 | -1.96% | 2.8만 |
|---|
| 2026.02.05 | ₩32,996 | ₩34,163 | ₩32,768 | ₩33,050 | +0.16% | 2.8만 |
|---|
| 2026.02.04 | ₩32,688 | ₩32,862 | ₩32,326 | ₩32,674 | -0.04% | 4.9천 |
|---|
| 2026.02.03 | ₩32,004 | ₩32,245 | ₩31,588 | ₩32,245 | +0.75% | 4.8천 |
|---|
| 2026.02.02 | ₩31,762 | ₩32,191 | ₩31,735 | ₩32,030 | +0.84% | 1.3만 |
|---|
| 2026.01.30 | ₩29,442 | ₩31,883 | ₩29,442 | ₩31,440 | +6.79% | 1.6만 |
|---|
| 2026.01.29 | ₩29,643 | ₩30,099 | ₩29,375 | ₩29,710 | +0.23% | 1.9만 |
|---|
| 2026.01.28 | ₩29,723 | ₩29,844 | ₩29,375 | ₩29,375 | -1.17% | 1만 |
|---|
| 2026.01.27 | ₩29,938 | ₩29,965 | ₩29,603 | ₩29,603 | -1.12% | 3.8천 |
|---|
| 2026.01.26 | ₩29,898 | ₩30,112 | ₩29,710 | ₩30,112 | +0.72% | 4.5천 |
|---|
| 2026.01.23 | ₩30,448 | ₩30,971 | ₩29,402 | ₩29,509 | -3.08% | 1.8만 |
|---|
| 2026.01.22 | ₩30,770 | ₩31,306 | ₩30,327 | ₩30,327 | -1.44% | 7.7천 |
|---|
| 2026.01.21 | ₩30,461 | ₩30,957 | ₩30,448 | ₩30,890 | +1.41% | 1.2만 |
|---|
| 2026.01.20 | ₩29,469 | ₩29,925 | ₩29,442 | ₩29,522 | +0.18% | 1.1만 |
|---|
| 2026.01.16 | ₩30,421 | ₩31,199 | ₩30,032 | ₩30,112 | -1.01% | 1만 |
|---|
| 2026.01.15 | ₩30,448 | ₩30,890 | ₩30,153 | ₩30,475 | +0.09% | 1.3만 |
|---|
| 2026.01.14 | ₩29,777 | ₩30,354 | ₩29,710 | ₩30,354 | +1.94% | 8.7천 |
|---|
| 2026.01.13 | ₩29,978 | ₩30,072 | ₩29,603 | ₩29,723 | -0.85% | 9.7천 |
|---|
| 2026.01.12 | ₩29,536 | ₩29,978 | ₩29,227 | ₩29,978 | +1.50% | 1.5만 |
|---|
| 2026.01.09 | ₩30,153 | ₩30,381 | ₩29,522 | ₩29,831 | -1.07% | 3만 |
|---|
| 2026.01.08 | ₩28,972 | ₩30,394 | ₩28,972 | ₩29,844 | +3.01% | 1.7만 |
|---|
| 2026.01.07 | ₩29,670 | ₩29,911 | ₩28,972 | ₩29,120 | -1.85% | 8.8천 |
|---|
| 2026.01.06 | ₩29,737 | ₩29,898 | ₩28,972 | ₩29,455 | -0.95% | 8.5천 |
|---|
| 2026.01.05 | ₩29,388 | ₩30,273 | ₩29,388 | ₩29,951 | +1.92% | 1만 |
|---|
| 2026.01.02 | ₩29,844 | ₩30,032 | ₩28,838 | ₩29,187 | -2.20% | 1.5만 |
|---|
| 2025.12.31 | ₩30,179 | ₩30,287 | ₩29,254 | ₩29,817 | -1.20% | 9.3천 |
|---|
| 2025.12.30 | ₩29,965 | ₩30,247 | ₩29,951 | ₩30,005 | +0.13% | 3.4천 |
|---|
| 2025.12.29 | ₩30,515 | ₩30,515 | ₩29,683 | ₩30,112 | -1.32% | 1.3만 |
|---|
| 2025.12.26 | ₩30,743 | ₩30,743 | ₩30,461 | ₩30,542 | -0.65% | 3.6천 |
|---|
| 2025.12.24 | ₩30,810 | ₩31,185 | ₩30,595 | ₩30,636 | -0.57% | 5.9천 |
|---|
| 2025.12.23 | ₩31,521 | ₩32,017 | ₩30,595 | ₩31,253 | -0.85% | 1.9만 |
|---|
| 2025.12.22 | ₩32,902 | ₩32,902 | ₩31,481 | ₩31,481 | -4.32% | 9.4천 |
|---|
| 2025.12.19 | ₩33,117 | ₩33,560 | ₩32,607 | ₩32,688 | -1.30% | 2.9만 |
|---|
| 2025.12.18 | ₩33,466 | ₩33,881 | ₩33,063 | ₩33,144 | -0.96% | 2만 |
|---|
| 2025.12.17 | ₩34,257 | ₩34,257 | ₩32,674 | ₩33,251 | -2.94% | 3만 |
|---|
| 2025.12.16 | ₩32,795 | ₩33,935 | ₩32,218 | ₩33,707 | +2.78% | 2.6만 |
|---|
| 2025.12.15 | ₩33,345 | ₩33,345 | ₩32,339 | ₩32,419 | -2.78% | 2만 |
|---|
| 2025.12.12 | ₩32,674 | ₩33,385 | ₩32,352 | ₩33,010 | +1.03% | 1.6만 |
|---|
| 2025.12.11 | ₩32,808 | ₩33,667 | ₩32,782 | ₩33,157 | +1.06% | 1.4만 |
|---|
| 2025.12.10 | ₩31,266 | ₩33,533 | ₩31,266 | ₩33,318 | +6.56% | 3.4만 |
|---|
| 2025.12.09 | ₩31,118 | ₩32,259 | ₩30,944 | ₩31,856 | +2.37% | 1.2만 |
|---|
| 2025.12.08 | ₩30,796 | ₩31,387 | ₩30,796 | ₩31,132 | +1.09% | 5.8천 |
|---|
| 2025.12.05 | ₩31,024 | ₩31,024 | ₩30,421 | ₩30,770 | -0.82% | 1.1만 |
|---|
| 2025.12.04 | ₩30,931 | ₩31,266 | ₩30,340 | ₩31,051 | +0.39% | 2.5만 |
|---|
| 2025.12.03 | ₩30,045 | ₩31,440 | ₩30,045 | ₩30,850 | +2.68% | 1.5만 |
|---|
| 2025.12.02 | ₩30,743 | ₩30,743 | ₩29,777 | ₩29,777 | -3.14% | 1.3만 |
|---|
| 2025.12.01 | ₩30,112 | ₩31,413 | ₩30,112 | ₩30,448 | +1.11% | 3만 |
|---|
| 2025.11.28 | ₩30,649 | ₩30,689 | ₩30,032 | ₩30,582 | -0.22% | 3.8천 |
|---|
| 2025.11.26 | ₩30,421 | ₩30,796 | ₩29,978 | ₩30,300 | -0.40% | 9.7천 |
|---|
| 2025.11.25 | ₩29,777 | ₩30,796 | ₩29,522 | ₩30,796 | +3.42% | 9.4천 |
|---|
| 2025.11.24 | ₩30,193 | ₩30,609 | ₩29,428 | ₩29,562 | -2.09% | 2.3만 |
|---|
| 2025.11.21 | ₩29,160 | ₩30,796 | ₩28,852 | ₩30,796 | +5.61% | 1.5만 |
|---|
| 2025.11.20 | ₩29,710 | ₩29,911 | ₩28,878 | ₩28,986 | -2.44% | 8.9천 |
|---|
| 2025.11.19 | ₩29,442 | ₩29,898 | ₩29,428 | ₩29,616 | +0.59% | 9.2천 |
|---|
| 2025.11.18 | ₩29,308 | ₩29,777 | ₩29,241 | ₩29,442 | +0.46% | 1.2만 |
|---|
| 2025.11.17 | ₩29,549 | ₩29,683 | ₩29,039 | ₩29,080 | -1.59% | 7천 |
|---|
| 2025.11.14 | ₩29,562 | ₩30,032 | ₩29,455 | ₩29,764 | +0.68% | 7.7천 |
|---|
| 2025.11.13 | ₩30,528 | ₩30,528 | ₩29,576 | ₩29,710 | -2.68% | 5.2천 |
|---|
| 2025.11.12 | ₩30,220 | ₩30,568 | ₩29,951 | ₩29,951 | -0.89% | 5.2천 |
|---|
| 2025.11.11 | ₩30,126 | ₩30,770 | ₩29,978 | ₩30,662 | +1.78% | 1.1만 |
|---|
| 2025.11.10 | ₩30,179 | ₩30,260 | ₩30,153 | ₩30,153 | -0.09% | 3.4천 |
|---|
| 2025.11.07 | ₩29,992 | ₩30,220 | ₩29,576 | ₩30,112 | +0.40% | 1만 |
|---|
| 2025.11.06 | ₩29,925 | ₩29,992 | ₩29,844 | ₩29,992 | +0.22% | 6.7천 |
|---|
| 2025.11.05 | ₩30,273 | ₩30,595 | ₩29,750 | ₩30,528 | +0.84% | 1만 |
|---|
| 2025.11.04 | ₩29,536 | ₩30,086 | ₩29,227 | ₩29,777 | +0.82% | 8.1천 |
|---|
| 2025.11.03 | ₩29,442 | ₩29,858 | ₩29,214 | ₩29,858 | +1.41% | 1만 |
|---|
| 2025.10.31 | ₩29,549 | ₩29,898 | ₩29,173 | ₩29,442 | -0.36% | 1.2만 |
|---|
| 2025.10.30 | ₩29,173 | ₩30,179 | ₩29,173 | ₩29,402 | +0.78% | 1.3만 |
|---|
| 2025.10.29 | ₩30,568 | ₩30,609 | ₩29,241 | ₩29,254 | -4.30% | 1.2만 |
|---|
| 2025.10.28 | ₩30,729 | ₩30,796 | ₩30,126 | ₩30,247 | -1.57% | 1만 |
|---|
| 2025.10.27 | ₩30,823 | ₩31,212 | ₩30,381 | ₩30,636 | -0.61% | 1.1만 |
|---|
| 2025.10.24 | ₩29,858 | ₩31,024 | ₩29,858 | ₩30,649 | +2.65% | 1.4만 |
|---|
| 2025.10.23 | ₩30,112 | ₩30,448 | ₩29,120 | ₩29,120 | -3.30% | 6천 |
|---|
| 2025.10.22 | ₩30,153 | ₩30,153 | ₩29,495 | ₩30,112 | -0.13% | 7.8천 |
|---|
| 2025.10.21 | ₩30,287 | ₩30,314 | ₩29,013 | ₩29,764 | -1.73% | 8.2천 |
|---|
| 2025.10.20 | ₩29,750 | ₩32,808 | ₩29,750 | ₩30,086 | +1.13% | 8.7천 |
|---|
| 2025.10.17 | ₩28,892 | ₩29,737 | ₩28,878 | ₩29,348 | +1.58% | 1.4만 |
|---|
| 2025.10.16 | ₩29,321 | ₩29,656 | ₩28,503 | ₩28,892 | -1.46% | 2만 |
|---|
| 2025.10.15 | ₩31,145 | ₩31,145 | ₩29,120 | ₩29,348 | -5.77% | 1.2만 |
|---|
| 2025.10.14 | ₩29,227 | ₩30,394 | ₩28,945 | ₩30,394 | +3.99% | 1.5만 |
|---|
| 2025.10.13 | ₩29,522 | ₩29,522 | ₩28,838 | ₩29,522 | 0.00% | 1만 |
|---|
| 2025.10.10 | ₩30,206 | ₩30,206 | ₩28,838 | ₩28,838 | -4.53% | 2.1만 |
|---|