시장 데이터를 불러오는 중
전체 종목
NorthEast Community Bancorp, Inc. - Common Stock 과거 주가
NorthEast Community Bancorp, Inc. - Common Stock · NECB · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NorthEast Community Bancorp, Inc. - Common Stock · NECB · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,583 | ₩36,636 | ₩36,100 | ₩36,181 | -1.10% | 6.6만 |
| 2026.10.08 | ₩36,449 | ₩37,078 | ₩36,449 | ₩36,730 | +0.77% | 4.8만 |
| 2026.10.07 | ₩35,698 | ₩36,757 | ₩35,497 | ₩36,623 | +2.59% | 7.5만 |
| 2026.10.06 | ₩35,578 | ₩36,368 | ₩35,578 | ₩35,886 | +0.87% | 3.1만 |
| 2026.10.05 | ₩35,712 | ₩35,712 | ₩35,176 | ₩35,524 | -0.53% | 3.3만 |
| 2026.10.02 | ₩35,564 | ₩36,261 | ₩35,350 | ₩35,712 | +0.41% | 3.7만 |
| 2026.10.01 | ₩34,881 | ₩35,551 | ₩34,345 | ₩35,296 | +1.19% | 4.7만 |
| 2026.09.30 | ₩35,336 | ₩35,779 | ₩34,707 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,881 |
| -1.29% |
| 3만 |
| 2026.09.29 | ₩35,805 | ₩35,899 | ₩35,135 | ₩35,296 | -1.42% | 3만 |
|---|
| 2026.09.28 | ₩35,872 | ₩36,087 | ₩35,511 | ₩35,685 | -0.52% | 3.8만 |
|---|
| 2026.09.25 | ₩35,631 | ₩36,382 | ₩35,631 | ₩35,872 | +0.68% | 3.5만 |
|---|
| 2026.09.24 | ₩35,444 | ₩35,913 | ₩35,336 | ₩35,685 | +0.68% | 2.8만 |
|---|
| 2026.09.23 | ₩35,953 | ₩36,181 | ₩35,216 | ₩35,350 | -1.68% | 3.7만 |
|---|
| 2026.09.22 | ₩36,489 | ₩36,784 | ₩35,939 | ₩35,966 | -1.43% | 3.7만 |
|---|
| 2026.09.21 | ₩36,596 | ₩36,824 | ₩36,315 | ₩36,315 | -0.77% | 3.2만 |
|---|
| 2026.09.18 | ₩36,274 | ₩36,569 | ₩35,899 | ₩36,569 | +0.81% | 8.6만 |
|---|
| 2026.09.17 | ₩36,609 | ₩36,851 | ₩36,020 | ₩36,583 | -0.07% | 3.8만 |
|---|
| 2026.09.16 | ₩36,315 | ₩36,770 | ₩35,712 | ₩36,435 | +0.33% | 5.3만 |
|---|
| 2026.09.15 | ₩36,114 | ₩36,502 | ₩36,020 | ₩36,475 | +1.00% | 3.1만 |
|---|
| 2026.09.14 | ₩35,913 | ₩36,516 | ₩35,899 | ₩36,060 | +0.41% | 3.7만 |
|---|
| 2026.09.11 | ₩36,181 | ₩36,435 | ₩35,779 | ₩35,913 | -0.74% | 2.4만 |
|---|
| 2026.09.10 | ₩35,752 | ₩36,114 | ₩35,631 | ₩36,114 | +1.01% | 2.1만 |
|---|
| 2026.09.09 | ₩35,564 | ₩36,435 | ₩35,484 | ₩35,899 | +0.94% | 3.7만 |
|---|
| 2026.09.08 | ₩36,288 | ₩36,288 | ₩35,765 | ₩35,832 | -1.26% | 2.4만 |
|---|
| 2026.09.04 | ₩35,846 | ₩36,408 | ₩35,846 | ₩36,408 | +1.57% | 2만 |
|---|
| 2026.09.03 | ₩35,846 | ₩36,341 | ₩35,846 | ₩36,047 | +0.56% | 1.7만 |
|---|
| 2026.09.02 | ₩35,256 | ₩36,181 | ₩35,256 | ₩35,832 | +1.63% | 4.7만 |
|---|
| 2026.09.01 | ₩35,350 | ₩36,114 | ₩34,921 | ₩35,109 | -0.68% | 3.4만 |
|---|
| 2026.08.31 | ₩35,497 | ₩35,497 | ₩34,921 | ₩35,310 | -0.53% | 3.1만 |
|---|
| 2026.08.28 | ₩35,470 | ₩35,859 | ₩35,390 | ₩35,417 | -0.15% | 2.8만 |
|---|
| 2026.08.27 | ₩35,176 | ₩35,484 | ₩34,800 | ₩35,336 | +0.46% | 3.8만 |
|---|
| 2026.08.26 | ₩35,310 | ₩35,470 | ₩35,122 | ₩35,283 | -0.08% | 3.4만 |
|---|
| 2026.08.25 | ₩35,524 | ₩35,537 | ₩35,109 | ₩35,390 | -0.38% | 2.7만 |
|---|
| 2026.08.24 | ₩35,336 | ₩35,913 | ₩35,243 | ₩35,497 | +0.46% | 3.6만 |
|---|
| 2026.08.21 | ₩35,377 | ₩35,645 | ₩34,733 | ₩35,336 | -0.11% | 17.2만 |
|---|
| 2026.08.20 | ₩35,135 | ₩35,846 | ₩34,693 | ₩35,176 | +0.11% | 3.8만 |
|---|
| 2026.08.19 | ₩36,301 | ₩36,301 | ₩35,216 | ₩35,310 | -2.73% | 5.2만 |
|---|
| 2026.08.18 | ₩35,872 | ₩36,154 | ₩35,738 | ₩36,047 | +0.49% | 2.7만 |
|---|
| 2026.08.17 | ₩36,047 | ₩36,315 | ₩35,779 | ₩35,872 | -0.48% | 3.1만 |
|---|
| 2026.08.14 | ₩36,181 | ₩36,717 | ₩35,872 | ₩36,221 | +0.11% | 2.3만 |
|---|
| 2026.08.13 | ₩36,194 | ₩36,382 | ₩36,020 | ₩36,114 | -0.22% | 3.6만 |
|---|
| 2026.08.12 | ₩35,913 | ₩36,529 | ₩35,712 | ₩36,127 | +0.60% | 3.8만 |
|---|
| 2026.08.11 | ₩35,484 | ₩36,127 | ₩35,269 | ₩35,899 | +1.17% | 3.9만 |
|---|
| 2026.08.10 | ₩35,698 | ₩35,698 | ₩34,854 | ₩35,377 | -0.90% | 4.9만 |
|---|
| 2026.08.07 | ₩36,181 | ₩36,181 | ₩35,417 | ₩35,752 | -1.19% | 5.6만 |
|---|
| 2026.08.06 | ₩36,663 | ₩36,663 | ₩35,926 | ₩36,100 | -1.54% | 3.7만 |
|---|
| 2026.08.05 | ₩36,489 | ₩36,770 | ₩36,274 | ₩36,422 | -0.18% | 4.1만 |
|---|
| 2026.08.04 | ₩36,221 | ₩36,650 | ₩35,872 | ₩36,194 | -0.07% | 5.1만 |
|---|
| 2026.08.03 | ₩36,408 | ₩36,650 | ₩35,939 | ₩35,980 | -1.18% | 4.7만 |
|---|
| 2026.07.31 | ₩35,685 | ₩35,792 | ₩35,243 | ₩35,779 | +0.26% | 3.4만 |
|---|
| 2026.07.30 | ₩36,315 | ₩36,382 | ₩35,229 | ₩35,578 | -2.03% | 3.5만 |
|---|
| 2026.07.29 | ₩36,904 | ₩36,904 | ₩35,993 | ₩36,248 | -1.78% | 3.9만 |
|---|
| 2026.07.28 | ₩35,765 | ₩37,065 | ₩35,765 | ₩36,810 | +2.92% | 5.4만 |
|---|
| 2026.07.27 | ₩36,006 | ₩36,502 | ₩35,470 | ₩35,805 | -0.56% | 3.8만 |
|---|
| 2026.07.24 | ₩35,457 | ₩36,181 | ₩35,363 | ₩35,725 | +0.76% | 3.9만 |
|---|
| 2026.07.23 | ₩34,894 | ₩37,052 | ₩34,640 | ₩35,444 | +1.57% | 4.2만 |
|---|
| 2026.07.22 | ₩35,792 | ₩36,583 | ₩35,015 | ₩35,390 | -1.12% | 3.6만 |
|---|
| 2026.07.21 | ₩35,631 | ₩35,832 | ₩35,283 | ₩35,779 | +0.41% | 4.1만 |
|---|
| 2026.07.20 | ₩35,604 | ₩36,181 | ₩35,243 | ₩35,859 | +0.72% | 6.1만 |
|---|
| 2026.07.17 | ₩36,194 | ₩36,408 | ₩35,350 | ₩35,524 | -1.85% | 5.1만 |
|---|
| 2026.07.16 | ₩35,886 | ₩36,650 | ₩35,725 | ₩36,422 | +1.49% | 3.3만 |
|---|
| 2026.07.15 | ₩35,377 | ₩35,899 | ₩35,015 | ₩35,872 | +1.40% | 3.1만 |
|---|
| 2026.07.14 | ₩35,537 | ₩35,779 | ₩35,055 | ₩35,082 | -1.28% | 2.6만 |
|---|
| 2026.07.13 | ₩35,537 | ₩35,685 | ₩35,283 | ₩35,390 | -0.41% | 2.8만 |
|---|
| 2026.07.10 | ₩34,733 | ₩35,403 | ₩34,707 | ₩35,216 | +1.39% | 3.4만 |
|---|
| 2026.07.09 | ₩34,653 | ₩35,310 | ₩34,506 | ₩34,733 | +0.23% | 5.7만 |
|---|
| 2026.07.08 | ₩35,551 | ₩35,564 | ₩34,640 | ₩34,841 | -2.00% | 3.6만 |
|---|
| 2026.07.07 | ₩36,877 | ₩36,891 | ₩35,832 | ₩35,846 | -2.80% | 4만 |
|---|
| 2026.07.06 | ₩37,159 | ₩37,990 | ₩36,784 | ₩37,092 | -0.18% | 7.6만 |
|---|
| 2026.07.02 | ₩38,043 | ₩38,244 | ₩36,891 | ₩36,998 | -2.75% | 4.1만 |
|---|
| 2026.07.01 | ₩37,320 | ₩37,963 | ₩37,159 | ₩37,949 | +1.69% | 5.1만 |
|---|
| 2026.06.30 | ₩37,172 | ₩37,400 | ₩36,717 | ₩37,172 | 0.00% | 6.3만 |
|---|
| 2026.06.29 | ₩37,065 | ₩37,400 | ₩35,859 | ₩37,172 | +0.29% | 6.5만 |
|---|
| 2026.06.26 | ₩35,939 | ₩38,780 | ₩35,698 | ₩37,226 | +3.58% | 30.4만 |
|---|
| 2026.06.25 | ₩35,859 | ₩35,886 | ₩35,256 | ₩35,805 | -0.15% | 3.8만 |
|---|
| 2026.06.24 | ₩35,698 | ₩36,234 | ₩35,698 | ₩35,926 | +0.64% | 4.5만 |
|---|
| 2026.06.23 | ₩34,961 | ₩35,846 | ₩34,934 | ₩35,698 | +2.11% | 3만 |
|---|
| 2026.06.22 | ₩34,506 | ₩34,894 | ₩34,506 | ₩34,774 | +0.78% | 3.6만 |
|---|
| 2026.06.18 | ₩34,452 | ₩34,800 | ₩34,184 | ₩34,492 | +0.12% | 5.2만 |
|---|
| 2026.06.17 | ₩34,747 | ₩34,827 | ₩33,742 | ₩34,130 | -1.77% | 4.5만 |
|---|
| 2026.06.16 | ₩34,157 | ₩34,827 | ₩34,157 | ₩34,586 | +1.26% | 5.3만 |
|---|
| 2026.06.15 | ₩34,774 | ₩35,028 | ₩33,916 | ₩34,023 | -2.16% | 3.8만 |
|---|
| 2026.06.12 | ₩34,492 | ₩34,975 | ₩33,903 | ₩34,814 | +0.93% | 3.7만 |
|---|
| 2026.06.11 | ₩34,546 | ₩34,573 | ₩33,983 | ₩34,358 | -0.54% | 2.4만 |
|---|
| 2026.06.10 | ₩34,130 | ₩34,573 | ₩33,514 | ₩34,345 | +0.63% | 4.1만 |
|---|
| 2026.06.09 | ₩33,943 | ₩34,372 | ₩33,849 | ₩33,849 | -0.28% | 3.4만 |
|---|
| 2026.06.08 | ₩33,501 | ₩34,063 | ₩33,018 | ₩33,501 | 0.00% | 2.5만 |
|---|
| 2026.06.05 | ₩33,420 | ₩33,836 | ₩33,192 | ₩33,501 | +0.24% | 3.3만 |
|---|
| 2026.06.04 | ₩32,536 | ₩33,005 | ₩32,402 | ₩32,897 | +1.11% | 3.4만 |
|---|
| 2026.06.03 | ₩32,643 | ₩32,884 | ₩32,147 | ₩32,187 | -1.40% | 6.9만 |
|---|
| 2026.06.02 | ₩32,536 | ₩33,139 | ₩32,536 | ₩32,857 | +0.99% | 5.1만 |
|---|
| 2026.06.01 | ₩32,415 | ₩32,670 | ₩32,080 | ₩32,469 | +0.17% | 5.4만 |
|---|
| 2026.05.29 | ₩32,536 | ₩32,683 | ₩32,375 | ₩32,482 | -0.16% | 4.5만 |
|---|
| 2026.05.28 | ₩32,710 | ₩32,844 | ₩32,013 | ₩32,763 | +0.16% | 3.2만 |
|---|
| 2026.05.27 | ₩32,656 | ₩33,098 | ₩32,549 | ₩32,576 | -0.25% | 2.6만 |
|---|
| 2026.05.26 | ₩32,241 | ₩32,629 | ₩32,013 | ₩32,495 | +0.79% | 2.3만 |
|---|
| 2026.05.22 | ₩32,442 | ₩32,549 | ₩32,080 | ₩32,147 | -0.91% | 3.9만 |
|---|
| 2026.05.21 | ₩31,973 | ₩32,402 | ₩31,745 | ₩32,348 | +1.17% | 3만 |
|---|
| 2026.05.20 | ₩31,651 | ₩32,321 | ₩31,571 | ₩32,120 | +1.48% | 4.1만 |
|---|
| 2026.05.19 | ₩31,423 | ₩31,892 | ₩31,222 | ₩31,531 | +0.34% | 4만 |
|---|
| 2026.05.18 | ₩31,303 | ₩31,839 | ₩31,155 | ₩31,651 | +1.11% | 2.4만 |
|---|
| 2026.05.15 | ₩31,343 | ₩32,000 | ₩30,820 | ₩31,075 | -0.86% | 3만 |
|---|
| 2026.05.14 | ₩31,959 | ₩32,120 | ₩31,437 | ₩31,504 | -1.43% | 2.8만 |
|---|
| 2026.05.13 | ₩31,517 | ₩31,758 | ₩31,490 | ₩31,651 | +0.43% | 2.2만 |
|---|
| 2026.05.12 | ₩32,040 | ₩32,294 | ₩31,517 | ₩31,825 | -0.67% | 2.2만 |
|---|
| 2026.05.11 | ₩32,616 | ₩32,750 | ₩32,026 | ₩32,134 | -1.48% | 2.5만 |
|---|
| 2026.05.08 | ₩32,710 | ₩33,139 | ₩32,589 | ₩32,777 | +0.20% | 1.9만 |
|---|
| 2026.05.07 | ₩32,710 | ₩33,232 | ₩32,710 | ₩32,844 | +0.41% | 2.6만 |
|---|
| 2026.05.06 | ₩32,549 | ₩32,790 | ₩32,482 | ₩32,656 | +0.33% | 3만 |
|---|
| 2026.05.05 | ₩31,812 | ₩32,750 | ₩31,785 | ₩32,388 | +1.81% | 2.8만 |
|---|
| 2026.05.04 | ₩32,281 | ₩32,576 | ₩31,799 | ₩31,799 | -1.49% | 3.2만 |
|---|
| 2026.05.01 | ₩32,455 | ₩32,763 | ₩32,120 | ₩32,361 | -0.29% | 2.2만 |
|---|
| 2026.04.30 | ₩32,335 | ₩32,978 | ₩32,040 | ₩32,160 | -0.54% | 3.2만 |
|---|
| 2026.04.29 | ₩33,165 | ₩33,232 | ₩32,281 | ₩32,536 | -1.90% | 2.6만 |
|---|
| 2026.04.28 | ₩32,763 | ₩33,514 | ₩32,495 | ₩33,447 | +2.09% | 3.4만 |
|---|
| 2026.04.27 | ₩32,361 | ₩32,951 | ₩32,361 | ₩32,629 | +0.83% | 3.6만 |
|---|
| 2026.04.24 | ₩32,589 | ₩32,844 | ₩32,241 | ₩32,549 | -0.12% | 2.9만 |
|---|
| 2026.04.23 | ₩32,227 | ₩33,434 | ₩32,134 | ₩32,750 | +1.62% | 3.3만 |
|---|
| 2026.04.22 | ₩32,844 | ₩33,125 | ₩32,254 | ₩32,924 | +0.24% | 2.9만 |
|---|
| 2026.04.21 | ₩33,501 | ₩33,728 | ₩32,227 | ₩32,603 | -2.68% | 4.2만 |
|---|
| 2026.04.20 | ₩33,836 | ₩34,090 | ₩33,179 | ₩33,447 | -1.15% | 2.1만 |
|---|
| 2026.04.17 | ₩33,313 | ₩33,956 | ₩33,139 | ₩33,956 | +1.93% | 9만 |
|---|
| 2026.04.16 | ₩33,259 | ₩33,608 | ₩32,750 | ₩32,951 | -0.93% | 3.1만 |
|---|
| 2026.04.15 | ₩33,407 | ₩33,742 | ₩33,179 | ₩33,447 | +0.12% | 2만 |
|---|
| 2026.04.14 | ₩33,340 | ₩33,594 | ₩32,830 | ₩33,514 | +0.52% | 3.9만 |
|---|
| 2026.04.13 | ₩33,742 | ₩33,742 | ₩33,299 | ₩33,447 | -0.87% | 3.2만 |
|---|
| 2026.04.10 | ₩34,291 | ₩34,291 | ₩33,313 | ₩33,916 | -1.09% | 4만 |
|---|
| 2026.04.09 | ₩33,527 | ₩34,372 | ₩33,487 | ₩34,291 | +2.28% | 3.5만 |
|---|
| 2026.04.08 | ₩33,366 | ₩33,836 | ₩33,340 | ₩33,527 | +0.48% | 5.1만 |
|---|
| 2026.04.07 | ₩32,067 | ₩32,938 | ₩32,067 | ₩32,884 | +2.55% | 4.5만 |
|---|
| 2026.04.06 | ₩32,361 | ₩32,495 | ₩31,879 | ₩32,294 | -0.21% | 4만 |
|---|
| 2026.04.02 | ₩32,361 | ₩32,804 | ₩31,678 | ₩32,643 | +0.87% | 2.4만 |
|---|
| 2026.04.01 | ₩32,268 | ₩32,710 | ₩31,919 | ₩32,442 | +0.54% | 6.4만 |
|---|
| 2026.03.31 | ₩32,160 | ₩32,522 | ₩31,812 | ₩31,892 | -0.83% | 3.8만 |
|---|
| 2026.03.30 | ₩31,584 | ₩32,147 | ₩31,356 | ₩31,986 | +1.27% | 3.6만 |
|---|
| 2026.03.27 | ₩31,517 | ₩31,799 | ₩30,901 | ₩31,423 | -0.30% | 2.8만 |
|---|
| 2026.03.26 | ₩31,490 | ₩31,933 | ₩31,437 | ₩31,799 | +0.98% | 2.6만 |
|---|
| 2026.03.25 | ₩32,201 | ₩32,214 | ₩31,531 | ₩31,745 | -1.41% | 3.1만 |
|---|
| 2026.03.24 | ₩31,732 | ₩32,442 | ₩31,732 | ₩32,000 | +0.84% | 2.9만 |
|---|
| 2026.03.23 | ₩31,799 | ₩32,817 | ₩31,799 | ₩32,080 | +0.88% | 3.2만 |
|---|
| 2026.03.20 | ₩31,222 | ₩31,423 | ₩30,713 | ₩31,142 | -0.26% | 5.9만 |
|---|
| 2026.03.19 | ₩30,753 | ₩31,557 | ₩30,753 | ₩31,155 | +1.31% | 2.9만 |
|---|
| 2026.03.18 | ₩30,700 | ₩31,316 | ₩30,700 | ₩31,008 | +1.00% | 5.3만 |
|---|
| 2026.03.17 | ₩31,330 | ₩31,598 | ₩30,861 | ₩30,901 | -1.37% | 3.5만 |
|---|
| 2026.03.16 | ₩31,142 | ₩31,598 | ₩30,727 | ₩31,330 | +0.60% | 2.5만 |
|---|
| 2026.03.13 | ₩31,437 | ₩31,437 | ₩30,593 | ₩30,901 | -1.71% | 4.3만 |
|---|
| 2026.03.12 | ₩30,378 | ₩31,209 | ₩30,284 | ₩30,941 | +1.85% | 3.4만 |
|---|
| 2026.03.11 | ₩30,606 | ₩31,263 | ₩30,030 | ₩31,008 | +1.31% | 6.7만 |
|---|
| 2026.03.10 | ₩31,021 | ₩31,611 | ₩30,767 | ₩30,928 | -0.30% | 3.7만 |
|---|
| 2026.03.09 | ₩30,847 | ₩31,437 | ₩30,150 | ₩31,236 | +1.26% | 4.5만 |
|---|
| 2026.03.06 | ₩31,276 | ₩31,423 | ₩30,753 | ₩31,343 | +0.21% | 4.2만 |
|---|
| 2026.03.05 | ₩32,308 | ₩32,549 | ₩31,598 | ₩31,691 | -1.91% | 3만 |
|---|
| 2026.03.04 | ₩32,455 | ₩32,964 | ₩32,201 | ₩32,737 | +0.87% | 2.8만 |
|---|
| 2026.03.03 | ₩32,000 | ₩32,442 | ₩31,665 | ₩32,013 | +0.04% | 3만 |
|---|
| 2026.03.02 | ₩32,013 | ₩33,098 | ₩32,013 | ₩32,402 | +1.21% | 3.7만 |
|---|
| 2026.02.27 | ₩32,495 | ₩32,897 | ₩32,040 | ₩32,428 | -0.21% | 7.9만 |
|---|
| 2026.02.26 | ₩32,991 | ₩33,219 | ₩32,643 | ₩32,857 | -0.41% | 3.4만 |
|---|
| 2026.02.25 | ₩31,799 | ₩32,978 | ₩31,330 | ₩32,830 | +3.24% | 4.3만 |
|---|
| 2026.02.24 | ₩31,544 | ₩31,745 | ₩31,236 | ₩31,450 | -0.30% | 3만 |
|---|
| 2026.02.23 | ₩31,839 | ₩31,879 | ₩30,807 | ₩31,437 | -1.26% | 8.2만 |
|---|
| 2026.02.20 | ₩31,933 | ₩32,120 | ₩31,544 | ₩31,852 | -0.25% | 4.7만 |
|---|
| 2026.02.19 | ₩32,080 | ₩33,326 | ₩31,490 | ₩31,959 | -0.38% | 3.3만 |
|---|
| 2026.02.18 | ₩32,402 | ₩32,817 | ₩31,812 | ₩32,080 | -0.99% | 3.4만 |
|---|
| 2026.02.17 | ₩32,683 | ₩32,683 | ₩32,120 | ₩32,348 | -1.03% | 3.1만 |
|---|
| 2026.02.13 | ₩32,388 | ₩32,857 | ₩32,388 | ₩32,482 | +0.29% | 2.1만 |
|---|
| 2026.02.12 | ₩32,777 | ₩33,112 | ₩31,986 | ₩32,763 | -0.04% | 3.8만 |
|---|
| 2026.02.11 | ₩32,951 | ₩33,206 | ₩32,495 | ₩32,589 | -1.10% | 2.9만 |
|---|
| 2026.02.10 | ₩32,951 | ₩33,487 | ₩32,656 | ₩32,737 | -0.65% | 4.3만 |
|---|
| 2026.02.09 | ₩33,326 | ₩33,567 | ₩32,911 | ₩32,991 | -1.01% | 2.9만 |
|---|
| 2026.02.06 | ₩33,246 | ₩33,675 | ₩32,884 | ₩33,165 | -0.24% | 5.4만 |
|---|
| 2026.02.05 | ₩33,232 | ₩33,527 | ₩32,629 | ₩33,246 | +0.04% | 5.8만 |
|---|
| 2026.02.04 | ₩33,353 | ₩33,742 | ₩32,830 | ₩33,259 | -0.28% | 6.3만 |
|---|
| 2026.02.03 | ₩32,804 | ₩33,501 | ₩32,321 | ₩32,964 | +0.49% | 6.6만 |
|---|
| 2026.02.02 | ₩31,691 | ₩32,978 | ₩31,504 | ₩32,750 | +3.34% | 7.6만 |
|---|
| 2026.01.30 | ₩31,155 | ₩31,933 | ₩30,874 | ₩31,624 | +1.51% | 5.7만 |
|---|
| 2026.01.29 | ₩30,593 | ₩31,718 | ₩30,016 | ₩31,423 | +2.72% | 8.1만 |
|---|
| 2026.01.28 | ₩30,700 | ₩30,981 | ₩30,445 | ₩30,579 | -0.39% | 5.2만 |
|---|
| 2026.01.27 | ₩30,861 | ₩31,356 | ₩30,861 | ₩31,021 | +0.52% | 2만 |
|---|
| 2026.01.26 | ₩31,209 | ₩31,397 | ₩30,552 | ₩30,861 | -1.12% | 4.5만 |
|---|
| 2026.01.23 | ₩31,584 | ₩31,584 | ₩30,901 | ₩31,008 | -1.82% | 3.4만 |
|---|
| 2026.01.22 | ₩31,973 | ₩32,428 | ₩31,397 | ₩31,758 | -0.67% | 4.5만 |
|---|
| 2026.01.21 | ₩30,941 | ₩32,160 | ₩30,941 | ₩31,892 | +3.07% | 5.8만 |
|---|
| 2026.01.20 | ₩30,298 | ₩31,397 | ₩30,298 | ₩30,901 | +1.99% | 6.9만 |
|---|
| 2026.01.16 | ₩31,249 | ₩31,343 | ₩30,794 | ₩30,807 | -1.42% | 6.5만 |
|---|
| 2026.01.15 | ₩30,673 | ₩31,665 | ₩30,673 | ₩31,330 | +2.14% | 3.9만 |
|---|
| 2026.01.14 | ₩30,472 | ₩30,914 | ₩30,150 | ₩30,834 | +1.19% | 7.7만 |
|---|
| 2026.01.13 | ₩30,807 | ₩31,182 | ₩30,204 | ₩30,593 | -0.70% | 4.2만 |
|---|
| 2026.01.12 | ₩30,351 | ₩30,914 | ₩30,150 | ₩30,606 | +0.84% | 6.7만 |
|---|
| 2026.01.09 | ₩30,633 | ₩30,968 | ₩30,204 | ₩30,619 | -0.04% | 4.8만 |
|---|
| 2026.01.08 | ₩29,708 | ₩31,062 | ₩29,708 | ₩30,660 | +3.20% | 5.6만 |
|---|
| 2026.01.07 | ₩29,990 | ₩30,164 | ₩29,226 | ₩29,789 | -0.67% | 7.1만 |
|---|
| 2026.01.06 | ₩30,284 | ₩30,633 | ₩29,802 | ₩30,057 | -0.75% | 9.9만 |
|---|
| 2026.01.05 | ₩30,392 | ₩31,155 | ₩30,164 | ₩30,512 | +0.40% | 5.3만 |
|---|
| 2026.01.02 | ₩30,579 | ₩30,820 | ₩29,708 | ₩30,512 | -0.22% | 8.7만 |
|---|
| 2025.12.31 | ₩30,633 | ₩30,820 | ₩30,284 | ₩30,298 | -1.09% | 4.8만 |
|---|
| 2025.12.30 | ₩30,740 | ₩30,968 | ₩30,512 | ₩30,512 | -0.74% | 3.3만 |
|---|
| 2025.12.29 | ₩30,767 | ₩30,874 | ₩30,566 | ₩30,686 | -0.26% | 3.9만 |
|---|
| 2025.12.26 | ₩30,539 | ₩31,035 | ₩30,539 | ₩30,767 | +0.75% | 3.1만 |
|---|
| 2025.12.24 | ₩30,780 | ₩31,155 | ₩30,633 | ₩30,660 | -0.39% | 1.2만 |
|---|
| 2025.12.23 | ₩30,700 | ₩31,356 | ₩30,566 | ₩30,874 | +0.57% | 3만 |
|---|
| 2025.12.22 | ₩30,954 | ₩31,464 | ₩30,807 | ₩30,847 | -0.35% | 3.3만 |
|---|
| 2025.12.19 | ₩31,799 | ₩31,812 | ₩30,485 | ₩30,954 | -2.65% | 7.1만 |
|---|
| 2025.12.18 | ₩31,946 | ₩32,053 | ₩31,517 | ₩32,013 | +0.21% | 3.9만 |
|---|
| 2025.12.17 | ₩31,249 | ₩32,335 | ₩31,249 | ₩31,571 | +1.03% | 4.1만 |
|---|
| 2025.12.16 | ₩31,651 | ₩31,959 | ₩31,169 | ₩31,772 | +0.38% | 5.1만 |
|---|
| 2025.12.15 | ₩31,678 | ₩31,718 | ₩31,303 | ₩31,517 | -0.51% | 4.2만 |
|---|
| 2025.12.12 | ₩31,986 | ₩32,268 | ₩31,155 | ₩31,236 | -2.35% | 6.9만 |
|---|
| 2025.12.11 | ₩31,316 | ₩31,986 | ₩31,129 | ₩31,825 | +1.63% | 6.9만 |
|---|
| 2025.12.10 | ₩30,445 | ₩31,490 | ₩30,445 | ₩31,303 | +2.82% | 8.1만 |
|---|
| 2025.12.09 | ₩29,521 | ₩30,740 | ₩29,521 | ₩30,579 | +3.59% | 7.7만 |
|---|
| 2025.12.08 | ₩29,507 | ₩29,628 | ₩28,542 | ₩29,333 | -0.59% | 4.4만 |
|---|
| 2025.12.05 | ₩29,172 | ₩29,387 | ₩29,052 | ₩29,387 | +0.73% | 4.2만 |
|---|
| 2025.12.04 | ₩29,574 | ₩29,735 | ₩29,092 | ₩29,427 | -0.50% | 3.7만 |
|---|
| 2025.12.03 | ₩28,797 | ₩29,601 | ₩28,676 | ₩29,588 | +2.75% | 5.2만 |
|---|
| 2025.12.02 | ₩28,676 | ₩28,958 | ₩28,475 | ₩28,609 | -0.23% | 4.1만 |
|---|
| 2025.12.01 | ₩28,248 | ₩28,971 | ₩28,181 | ₩28,703 | +1.61% | 4.5만 |
|---|
| 2025.11.28 | ₩28,663 | ₩28,663 | ₩28,140 | ₩28,355 | -1.08% | 2.1만 |
|---|
| 2025.11.26 | ₩28,355 | ₩28,650 | ₩28,154 | ₩28,569 | +0.76% | 7.7만 |
|---|
| 2025.11.25 | ₩27,444 | ₩28,569 | ₩27,444 | ₩28,368 | +3.37% | 8만 |
|---|
| 2025.11.24 | ₩26,908 | ₩27,403 | ₩26,747 | ₩27,296 | +1.44% | 5.2만 |
|---|
| 2025.11.21 | ₩26,104 | ₩27,296 | ₩26,104 | ₩27,149 | +4.00% | 5.4만 |
|---|
| 2025.11.20 | ₩26,613 | ₩26,854 | ₩25,983 | ₩26,144 | -1.76% | 5.1만 |
|---|
| 2025.11.19 | ₩26,157 | ₩26,398 | ₩26,023 | ₩26,291 | +0.51% | 2.7만 |
|---|
| 2025.11.18 | ₩26,184 | ₩26,506 | ₩26,010 | ₩26,238 | +0.20% | 4.3만 |
|---|
| 2025.11.17 | ₩27,055 | ₩27,055 | ₩26,077 | ₩26,144 | -3.37% | 3.6만 |
|---|
| 2025.11.14 | ₩27,229 | ₩27,470 | ₩26,385 | ₩27,229 | 0.00% | 4만 |
|---|
| 2025.11.13 | ₩26,867 | ₩27,457 | ₩26,707 | ₩27,256 | +1.45% | 6.3만 |
|---|
| 2025.11.12 | ₩27,310 | ₩27,511 | ₩26,827 | ₩27,001 | -1.13% | 5.2만 |
|---|
| 2025.11.11 | ₩26,787 | ₩27,109 | ₩26,747 | ₩27,082 | +1.10% | 2.2만 |
|---|
| 2025.11.10 | ₩26,827 | ₩27,055 | ₩26,372 | ₩26,908 | +0.30% | 3만 |
|---|
| 2025.11.07 | ₩26,157 | ₩26,653 | ₩26,130 | ₩26,492 | +1.28% | 3.9만 |
|---|
| 2025.11.06 | ₩27,055 | ₩27,055 | ₩26,251 | ₩26,358 | -2.58% | 3.2만 |
|---|
| 2025.11.05 | ₩26,921 | ₩27,202 | ₩26,666 | ₩26,975 | +0.20% | 5.9만 |
|---|
| 2025.11.04 | ₩26,707 | ₩27,055 | ₩26,532 | ₩26,854 | +0.55% | 4.3만 |
|---|
| 2025.11.03 | ₩26,331 | ₩27,082 | ₩26,130 | ₩26,774 | +1.68% | 5.1만 |
|---|
| 2025.10.31 | ₩26,626 | ₩26,787 | ₩25,822 | ₩26,318 | -1.16% | 16.8만 |
|---|
| 2025.10.30 | ₩26,760 | ₩27,216 | ₩26,680 | ₩26,854 | +0.35% | 3.1만 |
|---|
| 2025.10.29 | ₩27,042 | ₩27,497 | ₩26,613 | ₩26,760 | -1.04% | 4만 |
|---|
| 2025.10.28 | ₩27,055 | ₩27,363 | ₩27,001 | ₩27,296 | +0.89% | 4.1만 |
|---|
| 2025.10.27 | ₩28,355 | ₩28,355 | ₩27,109 | ₩27,122 | -4.35% | 5.3만 |
|---|
| 2025.10.24 | ₩27,323 | ₩28,315 | ₩27,243 | ₩28,100 | +2.84% | 4.5만 |
|---|
| 2025.10.23 | ₩27,269 | ₩27,578 | ₩26,827 | ₩27,095 | -0.64% | 4.2만 |
|---|
| 2025.10.22 | ₩27,269 | ₩27,645 | ₩26,800 | ₩27,444 | +0.64% | 4.9만 |
|---|
| 2025.10.21 | ₩26,854 | ₩27,444 | ₩26,854 | ₩27,122 | +1.00% | 4.1만 |
|---|
| 2025.10.20 | ₩26,733 | ₩27,109 | ₩26,452 | ₩27,055 | +1.20% | 5.4만 |
|---|
| 2025.10.17 | ₩26,372 | ₩26,760 | ₩26,291 | ₩26,452 | +0.30% | 5.8만 |
|---|
| 2025.10.16 | ₩27,162 | ₩27,310 | ₩26,010 | ₩26,238 | -3.40% | 8.1만 |
|---|
| 2025.10.15 | ₩27,819 | ₩28,006 | ₩27,068 | ₩27,256 | -2.02% | 4.7만 |
|---|
| 2025.10.14 | ₩26,988 | ₩27,899 | ₩26,988 | ₩27,685 | +2.58% | 3.8만 |
|---|
| 2025.10.13 | ₩26,854 | ₩27,336 | ₩26,372 | ₩27,243 | +1.45% | 7.7만 |
|---|
| 2025.10.10 | ₩27,658 | ₩28,020 | ₩26,707 | ₩26,747 | -3.29% | 4.3만 |
|---|