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 | ₩36,616 | ₩36,670 | ₩36,133 | ₩36,214 | -1.10% | 6.6만 |
| 2026.10.08 | ₩36,482 | ₩37,112 | ₩36,482 | ₩36,764 | +0.77% | 4.8만 |
| 2026.10.07 | ₩35,731 | ₩36,790 | ₩35,530 | ₩36,656 | +2.59% | 7.5만 |
| 2026.10.06 | ₩35,610 | ₩36,402 | ₩35,610 | ₩35,919 | +0.87% | 3.1만 |
| 2026.10.05 | ₩35,744 | ₩35,744 | ₩35,208 | ₩35,557 | -0.53% | 3.3만 |
| 2026.10.02 | ₩35,597 | ₩36,294 | ₩35,382 | ₩35,744 | +0.41% | 3.7만 |
| 2026.10.01 | ₩34,913 | ₩35,583 | ₩34,376 | ₩35,329 | +1.19% | 4.7만 |
| 2026.09.30 | ₩35,369 | ₩35,811 | ₩34,738 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,913 |
| -1.29% |
| 3만 |
| 2026.09.29 | ₩35,838 | ₩35,932 | ₩35,168 | ₩35,329 | -1.42% | 3만 |
|---|
| 2026.09.28 | ₩35,905 | ₩36,120 | ₩35,543 | ₩35,717 | -0.52% | 3.8만 |
|---|
| 2026.09.25 | ₩35,664 | ₩36,415 | ₩35,664 | ₩35,905 | +0.68% | 3.5만 |
|---|
| 2026.09.24 | ₩35,476 | ₩35,945 | ₩35,369 | ₩35,717 | +0.68% | 2.8만 |
|---|
| 2026.09.23 | ₩35,986 | ₩36,214 | ₩35,248 | ₩35,382 | -1.68% | 3.7만 |
|---|
| 2026.09.22 | ₩36,522 | ₩36,817 | ₩35,972 | ₩35,999 | -1.43% | 3.7만 |
|---|
| 2026.09.21 | ₩36,630 | ₩36,858 | ₩36,348 | ₩36,348 | -0.77% | 3.2만 |
|---|
| 2026.09.18 | ₩36,308 | ₩36,603 | ₩35,932 | ₩36,603 | +0.81% | 8.6만 |
|---|
| 2026.09.17 | ₩36,643 | ₩36,884 | ₩36,053 | ₩36,616 | -0.07% | 3.8만 |
|---|
| 2026.09.16 | ₩36,348 | ₩36,804 | ₩35,744 | ₩36,469 | +0.33% | 5.3만 |
|---|
| 2026.09.15 | ₩36,147 | ₩36,536 | ₩36,053 | ₩36,509 | +1.00% | 3.1만 |
|---|
| 2026.09.14 | ₩35,945 | ₩36,549 | ₩35,932 | ₩36,093 | +0.41% | 3.7만 |
|---|
| 2026.09.11 | ₩36,214 | ₩36,469 | ₩35,811 | ₩35,945 | -0.74% | 2.4만 |
|---|
| 2026.09.10 | ₩35,785 | ₩36,147 | ₩35,664 | ₩36,147 | +1.01% | 2.1만 |
|---|
| 2026.09.09 | ₩35,597 | ₩36,469 | ₩35,516 | ₩35,932 | +0.94% | 3.7만 |
|---|
| 2026.09.08 | ₩36,321 | ₩36,321 | ₩35,798 | ₩35,865 | -1.26% | 2.4만 |
|---|
| 2026.09.04 | ₩35,878 | ₩36,442 | ₩35,878 | ₩36,442 | +1.57% | 2만 |
|---|
| 2026.09.03 | ₩35,878 | ₩36,375 | ₩35,878 | ₩36,080 | +0.56% | 1.7만 |
|---|
| 2026.09.02 | ₩35,288 | ₩36,214 | ₩35,288 | ₩35,865 | +1.63% | 4.7만 |
|---|
| 2026.09.01 | ₩35,382 | ₩36,147 | ₩34,953 | ₩35,141 | -0.68% | 3.4만 |
|---|
| 2026.08.31 | ₩35,530 | ₩35,530 | ₩34,953 | ₩35,342 | -0.53% | 3.1만 |
|---|
| 2026.08.28 | ₩35,503 | ₩35,892 | ₩35,422 | ₩35,449 | -0.15% | 2.8만 |
|---|
| 2026.08.27 | ₩35,208 | ₩35,516 | ₩34,832 | ₩35,369 | +0.46% | 3.8만 |
|---|
| 2026.08.26 | ₩35,342 | ₩35,503 | ₩35,154 | ₩35,315 | -0.08% | 3.4만 |
|---|
| 2026.08.25 | ₩35,557 | ₩35,570 | ₩35,141 | ₩35,422 | -0.38% | 2.7만 |
|---|
| 2026.08.24 | ₩35,369 | ₩35,945 | ₩35,275 | ₩35,530 | +0.46% | 3.6만 |
|---|
| 2026.08.21 | ₩35,409 | ₩35,677 | ₩34,765 | ₩35,369 | -0.11% | 17.2만 |
|---|
| 2026.08.20 | ₩35,168 | ₩35,878 | ₩34,725 | ₩35,208 | +0.11% | 3.8만 |
|---|
| 2026.08.19 | ₩36,334 | ₩36,334 | ₩35,248 | ₩35,342 | -2.73% | 5.2만 |
|---|
| 2026.08.18 | ₩35,905 | ₩36,187 | ₩35,771 | ₩36,080 | +0.49% | 2.7만 |
|---|
| 2026.08.17 | ₩36,080 | ₩36,348 | ₩35,811 | ₩35,905 | -0.48% | 3.1만 |
|---|
| 2026.08.14 | ₩36,214 | ₩36,750 | ₩35,905 | ₩36,254 | +0.11% | 2.3만 |
|---|
| 2026.08.13 | ₩36,227 | ₩36,415 | ₩36,053 | ₩36,147 | -0.22% | 3.6만 |
|---|
| 2026.08.12 | ₩35,945 | ₩36,562 | ₩35,744 | ₩36,160 | +0.60% | 3.8만 |
|---|
| 2026.08.11 | ₩35,516 | ₩36,160 | ₩35,302 | ₩35,932 | +1.17% | 3.9만 |
|---|
| 2026.08.10 | ₩35,731 | ₩35,731 | ₩34,886 | ₩35,409 | -0.90% | 4.9만 |
|---|
| 2026.08.07 | ₩36,214 | ₩36,214 | ₩35,449 | ₩35,785 | -1.19% | 5.6만 |
|---|
| 2026.08.06 | ₩36,697 | ₩36,697 | ₩35,959 | ₩36,133 | -1.54% | 3.7만 |
|---|
| 2026.08.05 | ₩36,522 | ₩36,804 | ₩36,308 | ₩36,455 | -0.18% | 4.1만 |
|---|
| 2026.08.04 | ₩36,254 | ₩36,683 | ₩35,905 | ₩36,227 | -0.07% | 5.1만 |
|---|
| 2026.08.03 | ₩36,442 | ₩36,683 | ₩35,972 | ₩36,013 | -1.18% | 4.7만 |
|---|
| 2026.07.31 | ₩35,717 | ₩35,825 | ₩35,275 | ₩35,811 | +0.26% | 3.4만 |
|---|
| 2026.07.30 | ₩36,348 | ₩36,415 | ₩35,261 | ₩35,610 | -2.03% | 3.5만 |
|---|
| 2026.07.29 | ₩36,938 | ₩36,938 | ₩36,026 | ₩36,281 | -1.78% | 3.9만 |
|---|
| 2026.07.28 | ₩35,798 | ₩37,099 | ₩35,798 | ₩36,844 | +2.92% | 5.4만 |
|---|
| 2026.07.27 | ₩36,039 | ₩36,536 | ₩35,503 | ₩35,838 | -0.56% | 3.8만 |
|---|
| 2026.07.24 | ₩35,489 | ₩36,214 | ₩35,396 | ₩35,758 | +0.76% | 3.9만 |
|---|
| 2026.07.23 | ₩34,926 | ₩37,086 | ₩34,671 | ₩35,476 | +1.57% | 4.2만 |
|---|
| 2026.07.22 | ₩35,825 | ₩36,616 | ₩35,047 | ₩35,422 | -1.12% | 3.6만 |
|---|
| 2026.07.21 | ₩35,664 | ₩35,865 | ₩35,315 | ₩35,811 | +0.41% | 4.1만 |
|---|
| 2026.07.20 | ₩35,637 | ₩36,214 | ₩35,275 | ₩35,892 | +0.72% | 6.1만 |
|---|
| 2026.07.17 | ₩36,227 | ₩36,442 | ₩35,382 | ₩35,557 | -1.85% | 5.1만 |
|---|
| 2026.07.16 | ₩35,919 | ₩36,683 | ₩35,758 | ₩36,455 | +1.49% | 3.3만 |
|---|
| 2026.07.15 | ₩35,409 | ₩35,932 | ₩35,047 | ₩35,905 | +1.40% | 3.1만 |
|---|
| 2026.07.14 | ₩35,570 | ₩35,811 | ₩35,087 | ₩35,114 | -1.28% | 2.6만 |
|---|
| 2026.07.13 | ₩35,570 | ₩35,717 | ₩35,315 | ₩35,422 | -0.41% | 2.8만 |
|---|
| 2026.07.10 | ₩34,765 | ₩35,436 | ₩34,738 | ₩35,248 | +1.39% | 3.4만 |
|---|
| 2026.07.09 | ₩34,685 | ₩35,342 | ₩34,537 | ₩34,765 | +0.23% | 5.7만 |
|---|
| 2026.07.08 | ₩35,583 | ₩35,597 | ₩34,671 | ₩34,873 | -2.00% | 3.6만 |
|---|
| 2026.07.07 | ₩36,911 | ₩36,925 | ₩35,865 | ₩35,878 | -2.80% | 4만 |
|---|
| 2026.07.06 | ₩37,193 | ₩38,024 | ₩36,817 | ₩37,126 | -0.18% | 7.6만 |
|---|
| 2026.07.02 | ₩38,078 | ₩38,279 | ₩36,925 | ₩37,032 | -2.75% | 4.1만 |
|---|
| 2026.07.01 | ₩37,354 | ₩37,998 | ₩37,193 | ₩37,984 | +1.69% | 5.1만 |
|---|
| 2026.06.30 | ₩37,206 | ₩37,434 | ₩36,750 | ₩37,206 | 0.00% | 6.3만 |
|---|
| 2026.06.29 | ₩37,099 | ₩37,434 | ₩35,892 | ₩37,206 | +0.29% | 6.5만 |
|---|
| 2026.06.26 | ₩35,972 | ₩38,816 | ₩35,731 | ₩37,260 | +3.58% | 30.4만 |
|---|
| 2026.06.25 | ₩35,892 | ₩35,919 | ₩35,288 | ₩35,838 | -0.15% | 3.8만 |
|---|
| 2026.06.24 | ₩35,731 | ₩36,267 | ₩35,731 | ₩35,959 | +0.64% | 4.5만 |
|---|
| 2026.06.23 | ₩34,993 | ₩35,878 | ₩34,966 | ₩35,731 | +2.11% | 3만 |
|---|
| 2026.06.22 | ₩34,537 | ₩34,926 | ₩34,537 | ₩34,805 | +0.78% | 3.6만 |
|---|
| 2026.06.18 | ₩34,484 | ₩34,832 | ₩34,215 | ₩34,524 | +0.12% | 5.2만 |
|---|
| 2026.06.17 | ₩34,779 | ₩34,859 | ₩33,773 | ₩34,162 | -1.77% | 4.5만 |
|---|
| 2026.06.16 | ₩34,188 | ₩34,859 | ₩34,188 | ₩34,618 | +1.26% | 5.3만 |
|---|
| 2026.06.15 | ₩34,805 | ₩35,060 | ₩33,947 | ₩34,054 | -2.16% | 3.8만 |
|---|
| 2026.06.12 | ₩34,524 | ₩35,007 | ₩33,934 | ₩34,846 | +0.93% | 3.7만 |
|---|
| 2026.06.11 | ₩34,577 | ₩34,604 | ₩34,014 | ₩34,390 | -0.54% | 2.4만 |
|---|
| 2026.06.10 | ₩34,162 | ₩34,604 | ₩33,545 | ₩34,376 | +0.63% | 4.1만 |
|---|
| 2026.06.09 | ₩33,974 | ₩34,403 | ₩33,880 | ₩33,880 | -0.28% | 3.4만 |
|---|
| 2026.06.08 | ₩33,531 | ₩34,095 | ₩33,048 | ₩33,531 | 0.00% | 2.5만 |
|---|
| 2026.06.05 | ₩33,451 | ₩33,867 | ₩33,223 | ₩33,531 | +0.24% | 3.3만 |
|---|
| 2026.06.04 | ₩32,566 | ₩33,035 | ₩32,431 | ₩32,928 | +1.11% | 3.4만 |
|---|
| 2026.06.03 | ₩32,673 | ₩32,914 | ₩32,177 | ₩32,217 | -1.40% | 6.9만 |
|---|
| 2026.06.02 | ₩32,566 | ₩33,169 | ₩32,566 | ₩32,887 | +0.99% | 5.1만 |
|---|
| 2026.06.01 | ₩32,445 | ₩32,700 | ₩32,110 | ₩32,498 | +0.17% | 5.4만 |
|---|
| 2026.05.29 | ₩32,566 | ₩32,713 | ₩32,405 | ₩32,512 | -0.16% | 4.5만 |
|---|
| 2026.05.28 | ₩32,740 | ₩32,874 | ₩32,042 | ₩32,794 | +0.16% | 3.2만 |
|---|
| 2026.05.27 | ₩32,686 | ₩33,129 | ₩32,579 | ₩32,606 | -0.25% | 2.6만 |
|---|
| 2026.05.26 | ₩32,270 | ₩32,659 | ₩32,042 | ₩32,525 | +0.79% | 2.3만 |
|---|
| 2026.05.22 | ₩32,472 | ₩32,579 | ₩32,110 | ₩32,177 | -0.91% | 3.9만 |
|---|
| 2026.05.21 | ₩32,002 | ₩32,431 | ₩31,774 | ₩32,378 | +1.17% | 3만 |
|---|
| 2026.05.20 | ₩31,680 | ₩32,351 | ₩31,600 | ₩32,150 | +1.48% | 4.1만 |
|---|
| 2026.05.19 | ₩31,452 | ₩31,922 | ₩31,251 | ₩31,560 | +0.34% | 4만 |
|---|
| 2026.05.18 | ₩31,332 | ₩31,868 | ₩31,184 | ₩31,680 | +1.11% | 2.4만 |
|---|
| 2026.05.15 | ₩31,372 | ₩32,029 | ₩30,849 | ₩31,104 | -0.86% | 3만 |
|---|
| 2026.05.14 | ₩31,989 | ₩32,150 | ₩31,466 | ₩31,533 | -1.43% | 2.8만 |
|---|
| 2026.05.13 | ₩31,546 | ₩31,788 | ₩31,519 | ₩31,680 | +0.43% | 2.2만 |
|---|
| 2026.05.12 | ₩32,069 | ₩32,324 | ₩31,546 | ₩31,855 | -0.67% | 2.2만 |
|---|
| 2026.05.11 | ₩32,646 | ₩32,780 | ₩32,056 | ₩32,163 | -1.48% | 2.5만 |
|---|
| 2026.05.08 | ₩32,740 | ₩33,169 | ₩32,619 | ₩32,807 | +0.20% | 1.9만 |
|---|
| 2026.05.07 | ₩32,740 | ₩33,263 | ₩32,740 | ₩32,874 | +0.41% | 2.6만 |
|---|
| 2026.05.06 | ₩32,579 | ₩32,820 | ₩32,512 | ₩32,686 | +0.33% | 3만 |
|---|
| 2026.05.05 | ₩31,841 | ₩32,780 | ₩31,814 | ₩32,418 | +1.81% | 2.8만 |
|---|
| 2026.05.04 | ₩32,311 | ₩32,606 | ₩31,828 | ₩31,828 | -1.49% | 3.2만 |
|---|
| 2026.05.01 | ₩32,485 | ₩32,794 | ₩32,150 | ₩32,391 | -0.29% | 2.2만 |
|---|
| 2026.04.30 | ₩32,364 | ₩33,008 | ₩32,069 | ₩32,190 | -0.54% | 3.2만 |
|---|
| 2026.04.29 | ₩33,196 | ₩33,263 | ₩32,311 | ₩32,566 | -1.90% | 2.6만 |
|---|
| 2026.04.28 | ₩32,794 | ₩33,545 | ₩32,525 | ₩33,478 | +2.09% | 3.4만 |
|---|
| 2026.04.27 | ₩32,391 | ₩32,981 | ₩32,391 | ₩32,659 | +0.83% | 3.6만 |
|---|
| 2026.04.24 | ₩32,619 | ₩32,874 | ₩32,270 | ₩32,579 | -0.12% | 2.9만 |
|---|
| 2026.04.23 | ₩32,257 | ₩33,464 | ₩32,163 | ₩32,780 | +1.62% | 3.3만 |
|---|
| 2026.04.22 | ₩32,874 | ₩33,156 | ₩32,284 | ₩32,955 | +0.24% | 2.9만 |
|---|
| 2026.04.21 | ₩33,531 | ₩33,759 | ₩32,257 | ₩32,633 | -2.68% | 4.2만 |
|---|
| 2026.04.20 | ₩33,867 | ₩34,121 | ₩33,209 | ₩33,478 | -1.15% | 2.1만 |
|---|
| 2026.04.17 | ₩33,343 | ₩33,987 | ₩33,169 | ₩33,987 | +1.93% | 9만 |
|---|
| 2026.04.16 | ₩33,290 | ₩33,639 | ₩32,780 | ₩32,981 | -0.93% | 3.1만 |
|---|
| 2026.04.15 | ₩33,437 | ₩33,773 | ₩33,209 | ₩33,478 | +0.12% | 2만 |
|---|
| 2026.04.14 | ₩33,370 | ₩33,625 | ₩32,861 | ₩33,545 | +0.52% | 3.9만 |
|---|
| 2026.04.13 | ₩33,773 | ₩33,773 | ₩33,330 | ₩33,478 | -0.87% | 3.2만 |
|---|
| 2026.04.10 | ₩34,323 | ₩34,323 | ₩33,343 | ₩33,947 | -1.09% | 4만 |
|---|
| 2026.04.09 | ₩33,558 | ₩34,403 | ₩33,518 | ₩34,323 | +2.28% | 3.5만 |
|---|
| 2026.04.08 | ₩33,397 | ₩33,867 | ₩33,370 | ₩33,558 | +0.48% | 5.1만 |
|---|
| 2026.04.07 | ₩32,096 | ₩32,968 | ₩32,096 | ₩32,914 | +2.55% | 4.5만 |
|---|
| 2026.04.06 | ₩32,391 | ₩32,525 | ₩31,908 | ₩32,324 | -0.21% | 4만 |
|---|
| 2026.04.02 | ₩32,391 | ₩32,834 | ₩31,707 | ₩32,673 | +0.87% | 2.4만 |
|---|
| 2026.04.01 | ₩32,297 | ₩32,740 | ₩31,949 | ₩32,472 | +0.54% | 6.4만 |
|---|
| 2026.03.31 | ₩32,190 | ₩32,552 | ₩31,841 | ₩31,922 | -0.83% | 3.8만 |
|---|
| 2026.03.30 | ₩31,613 | ₩32,177 | ₩31,385 | ₩32,016 | +1.27% | 3.6만 |
|---|
| 2026.03.27 | ₩31,546 | ₩31,828 | ₩30,929 | ₩31,452 | -0.30% | 2.8만 |
|---|
| 2026.03.26 | ₩31,519 | ₩31,962 | ₩31,466 | ₩31,828 | +0.98% | 2.6만 |
|---|
| 2026.03.25 | ₩32,230 | ₩32,244 | ₩31,560 | ₩31,774 | -1.41% | 3.1만 |
|---|
| 2026.03.24 | ₩31,761 | ₩32,472 | ₩31,761 | ₩32,029 | +0.84% | 2.9만 |
|---|
| 2026.03.23 | ₩31,828 | ₩32,847 | ₩31,828 | ₩32,110 | +0.88% | 3.2만 |
|---|
| 2026.03.20 | ₩31,251 | ₩31,452 | ₩30,741 | ₩31,171 | -0.26% | 5.9만 |
|---|
| 2026.03.19 | ₩30,782 | ₩31,586 | ₩30,782 | ₩31,184 | +1.31% | 2.9만 |
|---|
| 2026.03.18 | ₩30,728 | ₩31,345 | ₩30,728 | ₩31,037 | +1.00% | 5.3만 |
|---|
| 2026.03.17 | ₩31,358 | ₩31,627 | ₩30,889 | ₩30,929 | -1.37% | 3.5만 |
|---|
| 2026.03.16 | ₩31,171 | ₩31,627 | ₩30,755 | ₩31,358 | +0.60% | 2.5만 |
|---|
| 2026.03.13 | ₩31,466 | ₩31,466 | ₩30,621 | ₩30,929 | -1.71% | 4.3만 |
|---|
| 2026.03.12 | ₩30,406 | ₩31,238 | ₩30,312 | ₩30,969 | +1.85% | 3.4만 |
|---|
| 2026.03.11 | ₩30,634 | ₩31,291 | ₩30,057 | ₩31,037 | +1.31% | 6.7만 |
|---|
| 2026.03.10 | ₩31,050 | ₩31,640 | ₩30,795 | ₩30,956 | -0.30% | 3.7만 |
|---|
| 2026.03.09 | ₩30,876 | ₩31,466 | ₩30,178 | ₩31,265 | +1.26% | 4.5만 |
|---|
| 2026.03.06 | ₩31,305 | ₩31,452 | ₩30,782 | ₩31,372 | +0.21% | 4.2만 |
|---|
| 2026.03.05 | ₩32,338 | ₩32,579 | ₩31,627 | ₩31,721 | -1.91% | 3만 |
|---|
| 2026.03.04 | ₩32,485 | ₩32,995 | ₩32,230 | ₩32,767 | +0.87% | 2.8만 |
|---|
| 2026.03.03 | ₩32,029 | ₩32,472 | ₩31,694 | ₩32,042 | +0.04% | 3만 |
|---|
| 2026.03.02 | ₩32,042 | ₩33,129 | ₩32,042 | ₩32,431 | +1.21% | 3.7만 |
|---|
| 2026.02.27 | ₩32,525 | ₩32,928 | ₩32,069 | ₩32,458 | -0.21% | 7.9만 |
|---|
| 2026.02.26 | ₩33,022 | ₩33,250 | ₩32,673 | ₩32,887 | -0.41% | 3.4만 |
|---|
| 2026.02.25 | ₩31,828 | ₩33,008 | ₩31,358 | ₩32,861 | +3.24% | 4.3만 |
|---|
| 2026.02.24 | ₩31,573 | ₩31,774 | ₩31,265 | ₩31,479 | -0.30% | 3만 |
|---|
| 2026.02.23 | ₩31,868 | ₩31,908 | ₩30,835 | ₩31,466 | -1.26% | 8.2만 |
|---|
| 2026.02.20 | ₩31,962 | ₩32,150 | ₩31,573 | ₩31,882 | -0.25% | 4.7만 |
|---|
| 2026.02.19 | ₩32,110 | ₩33,357 | ₩31,519 | ₩31,989 | -0.38% | 3.3만 |
|---|
| 2026.02.18 | ₩32,431 | ₩32,847 | ₩31,841 | ₩32,110 | -0.99% | 3.4만 |
|---|
| 2026.02.17 | ₩32,713 | ₩32,713 | ₩32,150 | ₩32,378 | -1.03% | 3.1만 |
|---|
| 2026.02.13 | ₩32,418 | ₩32,887 | ₩32,418 | ₩32,512 | +0.29% | 2.1만 |
|---|
| 2026.02.12 | ₩32,807 | ₩33,142 | ₩32,016 | ₩32,794 | -0.04% | 3.8만 |
|---|
| 2026.02.11 | ₩32,981 | ₩33,236 | ₩32,525 | ₩32,619 | -1.10% | 2.9만 |
|---|
| 2026.02.10 | ₩32,981 | ₩33,518 | ₩32,686 | ₩32,767 | -0.65% | 4.3만 |
|---|
| 2026.02.09 | ₩33,357 | ₩33,598 | ₩32,941 | ₩33,022 | -1.01% | 2.9만 |
|---|
| 2026.02.06 | ₩33,276 | ₩33,706 | ₩32,914 | ₩33,196 | -0.24% | 5.4만 |
|---|
| 2026.02.05 | ₩33,263 | ₩33,558 | ₩32,659 | ₩33,276 | +0.04% | 5.8만 |
|---|
| 2026.02.04 | ₩33,384 | ₩33,773 | ₩32,861 | ₩33,290 | -0.28% | 6.3만 |
|---|
| 2026.02.03 | ₩32,834 | ₩33,531 | ₩32,351 | ₩32,995 | +0.49% | 6.6만 |
|---|
| 2026.02.02 | ₩31,721 | ₩33,008 | ₩31,533 | ₩32,780 | +3.34% | 7.6만 |
|---|
| 2026.01.30 | ₩31,184 | ₩31,962 | ₩30,902 | ₩31,654 | +1.51% | 5.7만 |
|---|
| 2026.01.29 | ₩30,621 | ₩31,747 | ₩30,044 | ₩31,452 | +2.72% | 8.1만 |
|---|
| 2026.01.28 | ₩30,728 | ₩31,010 | ₩30,473 | ₩30,607 | -0.39% | 5.2만 |
|---|
| 2026.01.27 | ₩30,889 | ₩31,385 | ₩30,889 | ₩31,050 | +0.52% | 2만 |
|---|
| 2026.01.26 | ₩31,238 | ₩31,425 | ₩30,580 | ₩30,889 | -1.12% | 4.5만 |
|---|
| 2026.01.23 | ₩31,613 | ₩31,613 | ₩30,929 | ₩31,037 | -1.82% | 3.4만 |
|---|
| 2026.01.22 | ₩32,002 | ₩32,458 | ₩31,425 | ₩31,788 | -0.67% | 4.5만 |
|---|
| 2026.01.21 | ₩30,969 | ₩32,190 | ₩30,969 | ₩31,922 | +3.07% | 5.8만 |
|---|
| 2026.01.20 | ₩30,326 | ₩31,425 | ₩30,326 | ₩30,929 | +1.99% | 6.9만 |
|---|
| 2026.01.16 | ₩31,278 | ₩31,372 | ₩30,822 | ₩30,835 | -1.42% | 6.5만 |
|---|
| 2026.01.15 | ₩30,701 | ₩31,694 | ₩30,701 | ₩31,358 | +2.14% | 3.9만 |
|---|
| 2026.01.14 | ₩30,500 | ₩30,943 | ₩30,178 | ₩30,862 | +1.19% | 7.7만 |
|---|
| 2026.01.13 | ₩30,835 | ₩31,211 | ₩30,232 | ₩30,621 | -0.70% | 4.2만 |
|---|
| 2026.01.12 | ₩30,379 | ₩30,943 | ₩30,178 | ₩30,634 | +0.84% | 6.7만 |
|---|
| 2026.01.09 | ₩30,661 | ₩30,996 | ₩30,232 | ₩30,648 | -0.04% | 4.8만 |
|---|
| 2026.01.08 | ₩29,736 | ₩31,090 | ₩29,736 | ₩30,688 | +3.20% | 5.6만 |
|---|
| 2026.01.07 | ₩30,017 | ₩30,192 | ₩29,253 | ₩29,816 | -0.67% | 7.1만 |
|---|
| 2026.01.06 | ₩30,312 | ₩30,661 | ₩29,829 | ₩30,084 | -0.75% | 9.9만 |
|---|
| 2026.01.05 | ₩30,420 | ₩31,184 | ₩30,192 | ₩30,540 | +0.40% | 5.3만 |
|---|
| 2026.01.02 | ₩30,607 | ₩30,849 | ₩29,736 | ₩30,540 | -0.22% | 8.7만 |
|---|
| 2025.12.31 | ₩30,661 | ₩30,849 | ₩30,312 | ₩30,326 | -1.09% | 4.8만 |
|---|
| 2025.12.30 | ₩30,768 | ₩30,996 | ₩30,540 | ₩30,540 | -0.74% | 3.3만 |
|---|
| 2025.12.29 | ₩30,795 | ₩30,902 | ₩30,594 | ₩30,715 | -0.26% | 3.9만 |
|---|
| 2025.12.26 | ₩30,567 | ₩31,063 | ₩30,567 | ₩30,795 | +0.75% | 3.1만 |
|---|
| 2025.12.24 | ₩30,809 | ₩31,184 | ₩30,661 | ₩30,688 | -0.39% | 1.2만 |
|---|
| 2025.12.23 | ₩30,728 | ₩31,385 | ₩30,594 | ₩30,902 | +0.57% | 3만 |
|---|
| 2025.12.22 | ₩30,983 | ₩31,493 | ₩30,835 | ₩30,876 | -0.35% | 3.3만 |
|---|
| 2025.12.19 | ₩31,828 | ₩31,841 | ₩30,513 | ₩30,983 | -2.65% | 7.1만 |
|---|
| 2025.12.18 | ₩31,975 | ₩32,083 | ₩31,546 | ₩32,042 | +0.21% | 3.9만 |
|---|
| 2025.12.17 | ₩31,278 | ₩32,364 | ₩31,278 | ₩31,600 | +1.03% | 4.1만 |
|---|
| 2025.12.16 | ₩31,680 | ₩31,989 | ₩31,197 | ₩31,801 | +0.38% | 5.1만 |
|---|
| 2025.12.15 | ₩31,707 | ₩31,747 | ₩31,332 | ₩31,546 | -0.51% | 4.2만 |
|---|
| 2025.12.12 | ₩32,016 | ₩32,297 | ₩31,184 | ₩31,265 | -2.35% | 6.9만 |
|---|
| 2025.12.11 | ₩31,345 | ₩32,016 | ₩31,157 | ₩31,855 | +1.63% | 6.9만 |
|---|
| 2025.12.10 | ₩30,473 | ₩31,519 | ₩30,473 | ₩31,332 | +2.82% | 8.1만 |
|---|
| 2025.12.09 | ₩29,548 | ₩30,768 | ₩29,548 | ₩30,607 | +3.59% | 7.7만 |
|---|
| 2025.12.08 | ₩29,534 | ₩29,655 | ₩28,569 | ₩29,360 | -0.59% | 4.4만 |
|---|
| 2025.12.05 | ₩29,199 | ₩29,414 | ₩29,078 | ₩29,414 | +0.73% | 4.2만 |
|---|
| 2025.12.04 | ₩29,601 | ₩29,762 | ₩29,119 | ₩29,454 | -0.50% | 3.7만 |
|---|
| 2025.12.03 | ₩28,823 | ₩29,628 | ₩28,703 | ₩29,615 | +2.75% | 5.2만 |
|---|
| 2025.12.02 | ₩28,703 | ₩28,984 | ₩28,502 | ₩28,636 | -0.23% | 4.1만 |
|---|
| 2025.12.01 | ₩28,274 | ₩28,998 | ₩28,206 | ₩28,730 | +1.61% | 4.5만 |
|---|
| 2025.11.28 | ₩28,689 | ₩28,689 | ₩28,166 | ₩28,381 | -1.08% | 2.1만 |
|---|
| 2025.11.26 | ₩28,381 | ₩28,676 | ₩28,180 | ₩28,595 | +0.76% | 7.7만 |
|---|
| 2025.11.25 | ₩27,469 | ₩28,595 | ₩27,469 | ₩28,394 | +3.37% | 8만 |
|---|
| 2025.11.24 | ₩26,932 | ₩27,429 | ₩26,771 | ₩27,321 | +1.44% | 5.2만 |
|---|
| 2025.11.21 | ₩26,128 | ₩27,321 | ₩26,128 | ₩27,174 | +4.00% | 5.4만 |
|---|
| 2025.11.20 | ₩26,637 | ₩26,879 | ₩26,007 | ₩26,168 | -1.76% | 5.1만 |
|---|
| 2025.11.19 | ₩26,181 | ₩26,423 | ₩26,047 | ₩26,315 | +0.51% | 2.7만 |
|---|
| 2025.11.18 | ₩26,208 | ₩26,530 | ₩26,034 | ₩26,262 | +0.20% | 4.3만 |
|---|
| 2025.11.17 | ₩27,080 | ₩27,080 | ₩26,101 | ₩26,168 | -3.37% | 3.6만 |
|---|
| 2025.11.14 | ₩27,254 | ₩27,496 | ₩26,409 | ₩27,254 | 0.00% | 4만 |
|---|
| 2025.11.13 | ₩26,892 | ₩27,482 | ₩26,731 | ₩27,281 | +1.45% | 6.3만 |
|---|
| 2025.11.12 | ₩27,335 | ₩27,536 | ₩26,852 | ₩27,026 | -1.13% | 5.2만 |
|---|
| 2025.11.11 | ₩26,812 | ₩27,133 | ₩26,771 | ₩27,107 | +1.10% | 2.2만 |
|---|
| 2025.11.10 | ₩26,852 | ₩27,080 | ₩26,396 | ₩26,932 | +0.30% | 3만 |
|---|
| 2025.11.07 | ₩26,181 | ₩26,677 | ₩26,154 | ₩26,517 | +1.28% | 3.9만 |
|---|
| 2025.11.06 | ₩27,080 | ₩27,080 | ₩26,275 | ₩26,382 | -2.58% | 3.2만 |
|---|
| 2025.11.05 | ₩26,946 | ₩27,227 | ₩26,691 | ₩26,999 | +0.20% | 5.9만 |
|---|
| 2025.11.04 | ₩26,731 | ₩27,080 | ₩26,557 | ₩26,879 | +0.55% | 4.3만 |
|---|
| 2025.11.03 | ₩26,356 | ₩27,107 | ₩26,154 | ₩26,798 | +1.68% | 5.1만 |
|---|
| 2025.10.31 | ₩26,651 | ₩26,812 | ₩25,846 | ₩26,342 | -1.16% | 16.8만 |
|---|
| 2025.10.30 | ₩26,785 | ₩27,241 | ₩26,704 | ₩26,879 | +0.35% | 3.1만 |
|---|
| 2025.10.29 | ₩27,066 | ₩27,522 | ₩26,637 | ₩26,785 | -1.04% | 4만 |
|---|
| 2025.10.28 | ₩27,080 | ₩27,388 | ₩27,026 | ₩27,321 | +0.89% | 4.1만 |
|---|
| 2025.10.27 | ₩28,381 | ₩28,381 | ₩27,133 | ₩27,147 | -4.35% | 5.3만 |
|---|
| 2025.10.24 | ₩27,348 | ₩28,341 | ₩27,268 | ₩28,126 | +2.84% | 4.5만 |
|---|
| 2025.10.23 | ₩27,294 | ₩27,603 | ₩26,852 | ₩27,120 | -0.64% | 4.2만 |
|---|
| 2025.10.22 | ₩27,294 | ₩27,670 | ₩26,825 | ₩27,469 | +0.64% | 4.9만 |
|---|
| 2025.10.21 | ₩26,879 | ₩27,469 | ₩26,879 | ₩27,147 | +1.00% | 4.1만 |
|---|
| 2025.10.20 | ₩26,758 | ₩27,133 | ₩26,476 | ₩27,080 | +1.20% | 5.4만 |
|---|
| 2025.10.17 | ₩26,396 | ₩26,785 | ₩26,315 | ₩26,476 | +0.30% | 5.8만 |
|---|
| 2025.10.16 | ₩27,187 | ₩27,335 | ₩26,034 | ₩26,262 | -3.40% | 8.1만 |
|---|
| 2025.10.15 | ₩27,844 | ₩28,032 | ₩27,093 | ₩27,281 | -2.02% | 4.7만 |
|---|
| 2025.10.14 | ₩27,013 | ₩27,925 | ₩27,013 | ₩27,710 | +2.58% | 3.8만 |
|---|
| 2025.10.13 | ₩26,879 | ₩27,361 | ₩26,396 | ₩27,268 | +1.45% | 7.7만 |
|---|
| 2025.10.10 | ₩27,683 | ₩28,046 | ₩26,731 | ₩26,771 | -3.29% | 4.3만 |
|---|