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 | ₩36,541 | ₩36,594 | ₩36,059 | ₩36,139 | -1.10% | 6.6만 |
| 2026.10.08 | ₩36,407 | ₩37,036 | ₩36,407 | ₩36,688 | +0.77% | 4.8만 |
| 2026.10.07 | ₩35,657 | ₩36,715 | ₩35,456 | ₩36,581 | +2.59% | 7.5만 |
| 2026.10.06 | ₩35,537 | ₩36,326 | ₩35,537 | ₩35,844 | +0.87% | 3.1만 |
| 2026.10.05 | ₩35,670 | ₩35,670 | ₩35,135 | ₩35,483 | -0.53% | 3.3만 |
| 2026.10.02 | ₩35,523 | ₩36,219 | ₩35,309 | ₩35,670 | +0.41% | 3.7만 |
| 2026.10.01 | ₩34,841 | ₩35,510 | ₩34,305 | ₩35,256 | +1.19% | 4.7만 |
| 2026.09.30 | ₩35,296 | ₩35,737 | ₩34,667 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,841 |
| -1.29% |
| 3만 |
| 2026.09.29 | ₩35,764 | ₩35,858 | ₩35,095 | ₩35,256 | -1.42% | 3만 |
|---|
| 2026.09.28 | ₩35,831 | ₩36,045 | ₩35,470 | ₩35,644 | -0.52% | 3.8만 |
|---|
| 2026.09.25 | ₩35,590 | ₩36,340 | ₩35,590 | ₩35,831 | +0.68% | 3.5만 |
|---|
| 2026.09.24 | ₩35,403 | ₩35,871 | ₩35,296 | ₩35,644 | +0.68% | 2.8만 |
|---|
| 2026.09.23 | ₩35,911 | ₩36,139 | ₩35,175 | ₩35,309 | -1.68% | 3.7만 |
|---|
| 2026.09.22 | ₩36,447 | ₩36,741 | ₩35,898 | ₩35,925 | -1.43% | 3.7만 |
|---|
| 2026.09.21 | ₩36,554 | ₩36,781 | ₩36,273 | ₩36,273 | -0.77% | 3.2만 |
|---|
| 2026.09.18 | ₩36,233 | ₩36,527 | ₩35,858 | ₩36,527 | +0.81% | 8.6만 |
|---|
| 2026.09.17 | ₩36,567 | ₩36,808 | ₩35,978 | ₩36,541 | -0.07% | 3.8만 |
|---|
| 2026.09.16 | ₩36,273 | ₩36,728 | ₩35,670 | ₩36,393 | +0.33% | 5.3만 |
|---|
| 2026.09.15 | ₩36,072 | ₩36,460 | ₩35,978 | ₩36,433 | +1.00% | 3.1만 |
|---|
| 2026.09.14 | ₩35,871 | ₩36,474 | ₩35,858 | ₩36,018 | +0.41% | 3.7만 |
|---|
| 2026.09.11 | ₩36,139 | ₩36,393 | ₩35,737 | ₩35,871 | -0.74% | 2.4만 |
|---|
| 2026.09.10 | ₩35,711 | ₩36,072 | ₩35,590 | ₩36,072 | +1.01% | 2.1만 |
|---|
| 2026.09.09 | ₩35,523 | ₩36,393 | ₩35,443 | ₩35,858 | +0.94% | 3.7만 |
|---|
| 2026.09.08 | ₩36,246 | ₩36,246 | ₩35,724 | ₩35,791 | -1.26% | 2.4만 |
|---|
| 2026.09.04 | ₩35,804 | ₩36,367 | ₩35,804 | ₩36,367 | +1.57% | 2만 |
|---|
| 2026.09.03 | ₩35,804 | ₩36,300 | ₩35,804 | ₩36,005 | +0.56% | 1.7만 |
|---|
| 2026.09.02 | ₩35,215 | ₩36,139 | ₩35,215 | ₩35,791 | +1.63% | 4.7만 |
|---|
| 2026.09.01 | ₩35,309 | ₩36,072 | ₩34,881 | ₩35,068 | -0.68% | 3.4만 |
|---|
| 2026.08.31 | ₩35,456 | ₩35,456 | ₩34,881 | ₩35,269 | -0.53% | 3.1만 |
|---|
| 2026.08.28 | ₩35,430 | ₩35,818 | ₩35,349 | ₩35,376 | -0.15% | 2.8만 |
|---|
| 2026.08.27 | ₩35,135 | ₩35,443 | ₩34,760 | ₩35,296 | +0.46% | 3.8만 |
|---|
| 2026.08.26 | ₩35,269 | ₩35,430 | ₩35,082 | ₩35,242 | -0.08% | 3.4만 |
|---|
| 2026.08.25 | ₩35,483 | ₩35,496 | ₩35,068 | ₩35,349 | -0.38% | 2.7만 |
|---|
| 2026.08.24 | ₩35,296 | ₩35,871 | ₩35,202 | ₩35,456 | +0.46% | 3.6만 |
|---|
| 2026.08.21 | ₩35,336 | ₩35,604 | ₩34,693 | ₩35,296 | -0.11% | 17.2만 |
|---|
| 2026.08.20 | ₩35,095 | ₩35,804 | ₩34,653 | ₩35,135 | +0.11% | 3.8만 |
|---|
| 2026.08.19 | ₩36,259 | ₩36,259 | ₩35,175 | ₩35,269 | -2.73% | 5.2만 |
|---|
| 2026.08.18 | ₩35,831 | ₩36,112 | ₩35,697 | ₩36,005 | +0.49% | 2.7만 |
|---|
| 2026.08.17 | ₩36,005 | ₩36,273 | ₩35,737 | ₩35,831 | -0.48% | 3.1만 |
|---|
| 2026.08.14 | ₩36,139 | ₩36,674 | ₩35,831 | ₩36,179 | +0.11% | 2.3만 |
|---|
| 2026.08.13 | ₩36,152 | ₩36,340 | ₩35,978 | ₩36,072 | -0.22% | 3.6만 |
|---|
| 2026.08.12 | ₩35,871 | ₩36,487 | ₩35,670 | ₩36,085 | +0.60% | 3.8만 |
|---|
| 2026.08.11 | ₩35,443 | ₩36,085 | ₩35,229 | ₩35,858 | +1.17% | 3.9만 |
|---|
| 2026.08.10 | ₩35,657 | ₩35,657 | ₩34,814 | ₩35,336 | -0.90% | 4.9만 |
|---|
| 2026.08.07 | ₩36,139 | ₩36,139 | ₩35,376 | ₩35,711 | -1.19% | 5.6만 |
|---|
| 2026.08.06 | ₩36,621 | ₩36,621 | ₩35,885 | ₩36,059 | -1.54% | 3.7만 |
|---|
| 2026.08.05 | ₩36,447 | ₩36,728 | ₩36,233 | ₩36,380 | -0.18% | 4.1만 |
|---|
| 2026.08.04 | ₩36,179 | ₩36,607 | ₩35,831 | ₩36,152 | -0.07% | 5.1만 |
|---|
| 2026.08.03 | ₩36,367 | ₩36,607 | ₩35,898 | ₩35,938 | -1.18% | 4.7만 |
|---|
| 2026.07.31 | ₩35,644 | ₩35,751 | ₩35,202 | ₩35,737 | +0.26% | 3.4만 |
|---|
| 2026.07.30 | ₩36,273 | ₩36,340 | ₩35,189 | ₩35,537 | -2.03% | 3.5만 |
|---|
| 2026.07.29 | ₩36,862 | ₩36,862 | ₩35,952 | ₩36,206 | -1.78% | 3.9만 |
|---|
| 2026.07.28 | ₩35,724 | ₩37,022 | ₩35,724 | ₩36,768 | +2.92% | 5.4만 |
|---|
| 2026.07.27 | ₩35,965 | ₩36,460 | ₩35,430 | ₩35,764 | -0.56% | 3.8만 |
|---|
| 2026.07.24 | ₩35,416 | ₩36,139 | ₩35,322 | ₩35,684 | +0.76% | 3.9만 |
|---|
| 2026.07.23 | ₩34,854 | ₩37,009 | ₩34,600 | ₩35,403 | +1.57% | 4.2만 |
|---|
| 2026.07.22 | ₩35,751 | ₩36,541 | ₩34,974 | ₩35,349 | -1.12% | 3.6만 |
|---|
| 2026.07.21 | ₩35,590 | ₩35,791 | ₩35,242 | ₩35,737 | +0.41% | 4.1만 |
|---|
| 2026.07.20 | ₩35,563 | ₩36,139 | ₩35,202 | ₩35,818 | +0.72% | 6.1만 |
|---|
| 2026.07.17 | ₩36,152 | ₩36,367 | ₩35,309 | ₩35,483 | -1.85% | 5.1만 |
|---|
| 2026.07.16 | ₩35,844 | ₩36,607 | ₩35,684 | ₩36,380 | +1.49% | 3.3만 |
|---|
| 2026.07.15 | ₩35,336 | ₩35,858 | ₩34,974 | ₩35,831 | +1.40% | 3.1만 |
|---|
| 2026.07.14 | ₩35,496 | ₩35,737 | ₩35,015 | ₩35,041 | -1.28% | 2.6만 |
|---|
| 2026.07.13 | ₩35,496 | ₩35,644 | ₩35,242 | ₩35,349 | -0.41% | 2.8만 |
|---|
| 2026.07.10 | ₩34,693 | ₩35,363 | ₩34,667 | ₩35,175 | +1.39% | 3.4만 |
|---|
| 2026.07.09 | ₩34,613 | ₩35,269 | ₩34,466 | ₩34,693 | +0.23% | 5.7만 |
|---|
| 2026.07.08 | ₩35,510 | ₩35,523 | ₩34,600 | ₩34,800 | -2.00% | 3.6만 |
|---|
| 2026.07.07 | ₩36,835 | ₩36,848 | ₩35,791 | ₩35,804 | -2.80% | 4만 |
|---|
| 2026.07.06 | ₩37,116 | ₩37,946 | ₩36,741 | ₩37,049 | -0.18% | 7.6만 |
|---|
| 2026.07.02 | ₩37,999 | ₩38,200 | ₩36,848 | ₩36,955 | -2.75% | 4.1만 |
|---|
| 2026.07.01 | ₩37,277 | ₩37,919 | ₩37,116 | ₩37,906 | +1.69% | 5.1만 |
|---|
| 2026.06.30 | ₩37,129 | ₩37,357 | ₩36,674 | ₩37,129 | 0.00% | 6.3만 |
|---|
| 2026.06.29 | ₩37,022 | ₩37,357 | ₩35,818 | ₩37,129 | +0.29% | 6.5만 |
|---|
| 2026.06.26 | ₩35,898 | ₩38,736 | ₩35,657 | ₩37,183 | +3.58% | 30.4만 |
|---|
| 2026.06.25 | ₩35,818 | ₩35,844 | ₩35,215 | ₩35,764 | -0.15% | 3.8만 |
|---|
| 2026.06.24 | ₩35,657 | ₩36,193 | ₩35,657 | ₩35,885 | +0.64% | 4.5만 |
|---|
| 2026.06.23 | ₩34,921 | ₩35,804 | ₩34,894 | ₩35,657 | +2.11% | 3만 |
|---|
| 2026.06.22 | ₩34,466 | ₩34,854 | ₩34,466 | ₩34,734 | +0.78% | 3.6만 |
|---|
| 2026.06.18 | ₩34,412 | ₩34,760 | ₩34,145 | ₩34,452 | +0.12% | 5.2만 |
|---|
| 2026.06.17 | ₩34,707 | ₩34,787 | ₩33,703 | ₩34,091 | -1.77% | 4.5만 |
|---|
| 2026.06.16 | ₩34,118 | ₩34,787 | ₩34,118 | ₩34,546 | +1.26% | 5.3만 |
|---|
| 2026.06.15 | ₩34,734 | ₩34,988 | ₩33,877 | ₩33,984 | -2.16% | 3.8만 |
|---|
| 2026.06.12 | ₩34,452 | ₩34,934 | ₩33,864 | ₩34,774 | +0.93% | 3.7만 |
|---|
| 2026.06.11 | ₩34,506 | ₩34,533 | ₩33,944 | ₩34,319 | -0.54% | 2.4만 |
|---|
| 2026.06.10 | ₩34,091 | ₩34,533 | ₩33,475 | ₩34,305 | +0.63% | 4.1만 |
|---|
| 2026.06.09 | ₩33,904 | ₩34,332 | ₩33,810 | ₩33,810 | -0.28% | 3.4만 |
|---|
| 2026.06.08 | ₩33,462 | ₩34,024 | ₩32,980 | ₩33,462 | 0.00% | 2.5만 |
|---|
| 2026.06.05 | ₩33,382 | ₩33,797 | ₩33,154 | ₩33,462 | +0.24% | 3.3만 |
|---|
| 2026.06.04 | ₩32,498 | ₩32,967 | ₩32,364 | ₩32,860 | +1.11% | 3.4만 |
|---|
| 2026.06.03 | ₩32,605 | ₩32,846 | ₩32,110 | ₩32,150 | -1.40% | 6.9만 |
|---|
| 2026.06.02 | ₩32,498 | ₩33,101 | ₩32,498 | ₩32,820 | +0.99% | 5.1만 |
|---|
| 2026.06.01 | ₩32,378 | ₩32,632 | ₩32,043 | ₩32,431 | +0.17% | 5.4만 |
|---|
| 2026.05.29 | ₩32,498 | ₩32,646 | ₩32,338 | ₩32,445 | -0.16% | 4.5만 |
|---|
| 2026.05.28 | ₩32,672 | ₩32,806 | ₩31,976 | ₩32,726 | +0.16% | 3.2만 |
|---|
| 2026.05.27 | ₩32,619 | ₩33,060 | ₩32,512 | ₩32,538 | -0.25% | 2.6만 |
|---|
| 2026.05.26 | ₩32,204 | ₩32,592 | ₩31,976 | ₩32,458 | +0.79% | 2.3만 |
|---|
| 2026.05.22 | ₩32,405 | ₩32,512 | ₩32,043 | ₩32,110 | -0.91% | 3.9만 |
|---|
| 2026.05.21 | ₩31,936 | ₩32,364 | ₩31,709 | ₩32,311 | +1.17% | 3만 |
|---|
| 2026.05.20 | ₩31,615 | ₩32,284 | ₩31,535 | ₩32,083 | +1.48% | 4.1만 |
|---|
| 2026.05.19 | ₩31,387 | ₩31,856 | ₩31,187 | ₩31,494 | +0.34% | 4만 |
|---|
| 2026.05.18 | ₩31,267 | ₩31,802 | ₩31,120 | ₩31,615 | +1.11% | 2.4만 |
|---|
| 2026.05.15 | ₩31,307 | ₩31,963 | ₩30,785 | ₩31,039 | -0.86% | 3만 |
|---|
| 2026.05.14 | ₩31,923 | ₩32,083 | ₩31,401 | ₩31,468 | -1.43% | 2.8만 |
|---|
| 2026.05.13 | ₩31,481 | ₩31,722 | ₩31,454 | ₩31,615 | +0.43% | 2.2만 |
|---|
| 2026.05.12 | ₩32,003 | ₩32,257 | ₩31,481 | ₩31,789 | -0.67% | 2.2만 |
|---|
| 2026.05.11 | ₩32,579 | ₩32,712 | ₩31,990 | ₩32,097 | -1.48% | 2.5만 |
|---|
| 2026.05.08 | ₩32,672 | ₩33,101 | ₩32,552 | ₩32,739 | +0.20% | 1.9만 |
|---|
| 2026.05.07 | ₩32,672 | ₩33,194 | ₩32,672 | ₩32,806 | +0.41% | 2.6만 |
|---|
| 2026.05.06 | ₩32,512 | ₩32,753 | ₩32,445 | ₩32,619 | +0.33% | 3만 |
|---|
| 2026.05.05 | ₩31,776 | ₩32,712 | ₩31,749 | ₩32,351 | +1.81% | 2.8만 |
|---|
| 2026.05.04 | ₩32,244 | ₩32,538 | ₩31,762 | ₩31,762 | -1.49% | 3.2만 |
|---|
| 2026.05.01 | ₩32,418 | ₩32,726 | ₩32,083 | ₩32,324 | -0.29% | 2.2만 |
|---|
| 2026.04.30 | ₩32,298 | ₩32,940 | ₩32,003 | ₩32,124 | -0.54% | 3.2만 |
|---|
| 2026.04.29 | ₩33,127 | ₩33,194 | ₩32,244 | ₩32,498 | -1.90% | 2.6만 |
|---|
| 2026.04.28 | ₩32,726 | ₩33,475 | ₩32,458 | ₩33,408 | +2.09% | 3.4만 |
|---|
| 2026.04.27 | ₩32,324 | ₩32,913 | ₩32,324 | ₩32,592 | +0.83% | 3.6만 |
|---|
| 2026.04.24 | ₩32,552 | ₩32,806 | ₩32,204 | ₩32,512 | -0.12% | 2.9만 |
|---|
| 2026.04.23 | ₩32,190 | ₩33,395 | ₩32,097 | ₩32,712 | +1.62% | 3.3만 |
|---|
| 2026.04.22 | ₩32,806 | ₩33,087 | ₩32,217 | ₩32,886 | +0.24% | 2.9만 |
|---|
| 2026.04.21 | ₩33,462 | ₩33,690 | ₩32,190 | ₩32,565 | -2.68% | 4.2만 |
|---|
| 2026.04.20 | ₩33,797 | ₩34,051 | ₩33,141 | ₩33,408 | -1.15% | 2.1만 |
|---|
| 2026.04.17 | ₩33,275 | ₩33,917 | ₩33,101 | ₩33,917 | +1.93% | 9만 |
|---|
| 2026.04.16 | ₩33,221 | ₩33,569 | ₩32,712 | ₩32,913 | -0.93% | 3.1만 |
|---|
| 2026.04.15 | ₩33,368 | ₩33,703 | ₩33,141 | ₩33,408 | +0.12% | 2만 |
|---|
| 2026.04.14 | ₩33,301 | ₩33,556 | ₩32,793 | ₩33,475 | +0.52% | 3.9만 |
|---|
| 2026.04.13 | ₩33,703 | ₩33,703 | ₩33,261 | ₩33,408 | -0.87% | 3.2만 |
|---|
| 2026.04.10 | ₩34,252 | ₩34,252 | ₩33,275 | ₩33,877 | -1.09% | 4만 |
|---|
| 2026.04.09 | ₩33,489 | ₩34,332 | ₩33,449 | ₩34,252 | +2.28% | 3.5만 |
|---|
| 2026.04.08 | ₩33,328 | ₩33,797 | ₩33,301 | ₩33,489 | +0.48% | 5.1만 |
|---|
| 2026.04.07 | ₩32,030 | ₩32,900 | ₩32,030 | ₩32,846 | +2.55% | 4.5만 |
|---|
| 2026.04.06 | ₩32,324 | ₩32,458 | ₩31,842 | ₩32,257 | -0.21% | 4만 |
|---|
| 2026.04.02 | ₩32,324 | ₩32,766 | ₩31,642 | ₩32,605 | +0.87% | 2.4만 |
|---|
| 2026.04.01 | ₩32,231 | ₩32,672 | ₩31,883 | ₩32,405 | +0.54% | 6.4만 |
|---|
| 2026.03.31 | ₩32,124 | ₩32,485 | ₩31,776 | ₩31,856 | -0.83% | 3.8만 |
|---|
| 2026.03.30 | ₩31,548 | ₩32,110 | ₩31,320 | ₩31,950 | +1.27% | 3.6만 |
|---|
| 2026.03.27 | ₩31,481 | ₩31,762 | ₩30,865 | ₩31,387 | -0.30% | 2.8만 |
|---|
| 2026.03.26 | ₩31,454 | ₩31,896 | ₩31,401 | ₩31,762 | +0.98% | 2.6만 |
|---|
| 2026.03.25 | ₩32,164 | ₩32,177 | ₩31,494 | ₩31,709 | -1.41% | 3.1만 |
|---|
| 2026.03.24 | ₩31,695 | ₩32,405 | ₩31,695 | ₩31,963 | +0.84% | 2.9만 |
|---|
| 2026.03.23 | ₩31,762 | ₩32,779 | ₩31,762 | ₩32,043 | +0.88% | 3.2만 |
|---|
| 2026.03.20 | ₩31,187 | ₩31,387 | ₩30,678 | ₩31,106 | -0.26% | 5.9만 |
|---|
| 2026.03.19 | ₩30,718 | ₩31,521 | ₩30,718 | ₩31,120 | +1.31% | 2.9만 |
|---|
| 2026.03.18 | ₩30,665 | ₩31,280 | ₩30,665 | ₩30,972 | +1.00% | 5.3만 |
|---|
| 2026.03.17 | ₩31,294 | ₩31,561 | ₩30,825 | ₩30,865 | -1.37% | 3.5만 |
|---|
| 2026.03.16 | ₩31,106 | ₩31,561 | ₩30,691 | ₩31,294 | +0.60% | 2.5만 |
|---|
| 2026.03.13 | ₩31,401 | ₩31,401 | ₩30,557 | ₩30,865 | -1.71% | 4.3만 |
|---|
| 2026.03.12 | ₩30,343 | ₩31,173 | ₩30,250 | ₩30,906 | +1.85% | 3.4만 |
|---|
| 2026.03.11 | ₩30,571 | ₩31,227 | ₩29,995 | ₩30,972 | +1.31% | 6.7만 |
|---|
| 2026.03.10 | ₩30,986 | ₩31,575 | ₩30,731 | ₩30,892 | -0.30% | 3.7만 |
|---|
| 2026.03.09 | ₩30,812 | ₩31,401 | ₩30,116 | ₩31,200 | +1.26% | 4.5만 |
|---|
| 2026.03.06 | ₩31,240 | ₩31,387 | ₩30,718 | ₩31,307 | +0.21% | 4.2만 |
|---|
| 2026.03.05 | ₩32,271 | ₩32,512 | ₩31,561 | ₩31,655 | -1.91% | 3만 |
|---|
| 2026.03.04 | ₩32,418 | ₩32,927 | ₩32,164 | ₩32,699 | +0.87% | 2.8만 |
|---|
| 2026.03.03 | ₩31,963 | ₩32,405 | ₩31,628 | ₩31,976 | +0.04% | 3만 |
|---|
| 2026.03.02 | ₩31,976 | ₩33,060 | ₩31,976 | ₩32,364 | +1.21% | 3.7만 |
|---|
| 2026.02.27 | ₩32,458 | ₩32,860 | ₩32,003 | ₩32,391 | -0.21% | 7.9만 |
|---|
| 2026.02.26 | ₩32,953 | ₩33,181 | ₩32,605 | ₩32,820 | -0.41% | 3.4만 |
|---|
| 2026.02.25 | ₩31,762 | ₩32,940 | ₩31,294 | ₩32,793 | +3.24% | 4.3만 |
|---|
| 2026.02.24 | ₩31,508 | ₩31,709 | ₩31,200 | ₩31,414 | -0.30% | 3만 |
|---|
| 2026.02.23 | ₩31,802 | ₩31,842 | ₩30,772 | ₩31,401 | -1.26% | 8.2만 |
|---|
| 2026.02.20 | ₩31,896 | ₩32,083 | ₩31,508 | ₩31,816 | -0.25% | 4.7만 |
|---|
| 2026.02.19 | ₩32,043 | ₩33,288 | ₩31,454 | ₩31,923 | -0.38% | 3.3만 |
|---|
| 2026.02.18 | ₩32,364 | ₩32,779 | ₩31,776 | ₩32,043 | -0.99% | 3.4만 |
|---|
| 2026.02.17 | ₩32,646 | ₩32,646 | ₩32,083 | ₩32,311 | -1.03% | 3.1만 |
|---|
| 2026.02.13 | ₩32,351 | ₩32,820 | ₩32,351 | ₩32,445 | +0.29% | 2.1만 |
|---|
| 2026.02.12 | ₩32,739 | ₩33,074 | ₩31,950 | ₩32,726 | -0.04% | 3.8만 |
|---|
| 2026.02.11 | ₩32,913 | ₩33,168 | ₩32,458 | ₩32,552 | -1.10% | 2.9만 |
|---|
| 2026.02.10 | ₩32,913 | ₩33,449 | ₩32,619 | ₩32,699 | -0.65% | 4.3만 |
|---|
| 2026.02.09 | ₩33,288 | ₩33,529 | ₩32,873 | ₩32,953 | -1.01% | 2.9만 |
|---|
| 2026.02.06 | ₩33,208 | ₩33,636 | ₩32,846 | ₩33,127 | -0.24% | 5.4만 |
|---|
| 2026.02.05 | ₩33,194 | ₩33,489 | ₩32,592 | ₩33,208 | +0.04% | 5.8만 |
|---|
| 2026.02.04 | ₩33,315 | ₩33,703 | ₩32,793 | ₩33,221 | -0.28% | 6.3만 |
|---|
| 2026.02.03 | ₩32,766 | ₩33,462 | ₩32,284 | ₩32,927 | +0.49% | 6.6만 |
|---|
| 2026.02.02 | ₩31,655 | ₩32,940 | ₩31,468 | ₩32,712 | +3.34% | 7.6만 |
|---|
| 2026.01.30 | ₩31,120 | ₩31,896 | ₩30,839 | ₩31,588 | +1.51% | 5.7만 |
|---|
| 2026.01.29 | ₩30,557 | ₩31,682 | ₩29,982 | ₩31,387 | +2.72% | 8.1만 |
|---|
| 2026.01.28 | ₩30,665 | ₩30,946 | ₩30,410 | ₩30,544 | -0.39% | 5.2만 |
|---|
| 2026.01.27 | ₩30,825 | ₩31,320 | ₩30,825 | ₩30,986 | +0.52% | 2만 |
|---|
| 2026.01.26 | ₩31,173 | ₩31,361 | ₩30,517 | ₩30,825 | -1.12% | 4.5만 |
|---|
| 2026.01.23 | ₩31,548 | ₩31,548 | ₩30,865 | ₩30,972 | -1.82% | 3.4만 |
|---|
| 2026.01.22 | ₩31,936 | ₩32,391 | ₩31,361 | ₩31,722 | -0.67% | 4.5만 |
|---|
| 2026.01.21 | ₩30,906 | ₩32,124 | ₩30,906 | ₩31,856 | +3.07% | 5.8만 |
|---|
| 2026.01.20 | ₩30,263 | ₩31,361 | ₩30,263 | ₩30,865 | +1.99% | 6.9만 |
|---|
| 2026.01.16 | ₩31,213 | ₩31,307 | ₩30,758 | ₩30,772 | -1.42% | 6.5만 |
|---|
| 2026.01.15 | ₩30,638 | ₩31,628 | ₩30,638 | ₩31,294 | +2.14% | 3.9만 |
|---|
| 2026.01.14 | ₩30,437 | ₩30,879 | ₩30,116 | ₩30,798 | +1.19% | 7.7만 |
|---|
| 2026.01.13 | ₩30,772 | ₩31,146 | ₩30,169 | ₩30,557 | -0.70% | 4.2만 |
|---|
| 2026.01.12 | ₩30,317 | ₩30,879 | ₩30,116 | ₩30,571 | +0.84% | 6.7만 |
|---|
| 2026.01.09 | ₩30,598 | ₩30,932 | ₩30,169 | ₩30,584 | -0.04% | 4.8만 |
|---|
| 2026.01.08 | ₩29,674 | ₩31,026 | ₩29,674 | ₩30,624 | +3.20% | 5.6만 |
|---|
| 2026.01.07 | ₩29,955 | ₩30,129 | ₩29,192 | ₩29,754 | -0.67% | 7.1만 |
|---|
| 2026.01.06 | ₩30,250 | ₩30,598 | ₩29,768 | ₩30,022 | -0.75% | 9.9만 |
|---|
| 2026.01.05 | ₩30,357 | ₩31,120 | ₩30,129 | ₩30,477 | +0.40% | 5.3만 |
|---|
| 2026.01.02 | ₩30,544 | ₩30,785 | ₩29,674 | ₩30,477 | -0.22% | 8.7만 |
|---|
| 2025.12.31 | ₩30,598 | ₩30,785 | ₩30,250 | ₩30,263 | -1.09% | 4.8만 |
|---|
| 2025.12.30 | ₩30,705 | ₩30,932 | ₩30,477 | ₩30,477 | -0.74% | 3.3만 |
|---|
| 2025.12.29 | ₩30,731 | ₩30,839 | ₩30,531 | ₩30,651 | -0.26% | 3.9만 |
|---|
| 2025.12.26 | ₩30,504 | ₩30,999 | ₩30,504 | ₩30,731 | +0.75% | 3.1만 |
|---|
| 2025.12.24 | ₩30,745 | ₩31,120 | ₩30,598 | ₩30,624 | -0.39% | 1.2만 |
|---|
| 2025.12.23 | ₩30,665 | ₩31,320 | ₩30,531 | ₩30,839 | +0.57% | 3만 |
|---|
| 2025.12.22 | ₩30,919 | ₩31,428 | ₩30,772 | ₩30,812 | -0.35% | 3.3만 |
|---|
| 2025.12.19 | ₩31,762 | ₩31,776 | ₩30,450 | ₩30,919 | -2.65% | 7.1만 |
|---|
| 2025.12.18 | ₩31,909 | ₩32,016 | ₩31,481 | ₩31,976 | +0.21% | 3.9만 |
|---|
| 2025.12.17 | ₩31,213 | ₩32,298 | ₩31,213 | ₩31,535 | +1.03% | 4.1만 |
|---|
| 2025.12.16 | ₩31,615 | ₩31,923 | ₩31,133 | ₩31,735 | +0.38% | 5.1만 |
|---|
| 2025.12.15 | ₩31,642 | ₩31,682 | ₩31,267 | ₩31,481 | -0.51% | 4.2만 |
|---|
| 2025.12.12 | ₩31,950 | ₩32,231 | ₩31,120 | ₩31,200 | -2.35% | 6.9만 |
|---|
| 2025.12.11 | ₩31,280 | ₩31,950 | ₩31,093 | ₩31,789 | +1.63% | 6.9만 |
|---|
| 2025.12.10 | ₩30,410 | ₩31,454 | ₩30,410 | ₩31,267 | +2.82% | 8.1만 |
|---|
| 2025.12.09 | ₩29,487 | ₩30,705 | ₩29,487 | ₩30,544 | +3.59% | 7.7만 |
|---|
| 2025.12.08 | ₩29,473 | ₩29,594 | ₩28,510 | ₩29,299 | -0.59% | 4.4만 |
|---|
| 2025.12.05 | ₩29,139 | ₩29,353 | ₩29,018 | ₩29,353 | +0.73% | 4.2만 |
|---|
| 2025.12.04 | ₩29,540 | ₩29,701 | ₩29,058 | ₩29,393 | -0.50% | 3.7만 |
|---|
| 2025.12.03 | ₩28,764 | ₩29,567 | ₩28,643 | ₩29,554 | +2.75% | 5.2만 |
|---|
| 2025.12.02 | ₩28,643 | ₩28,925 | ₩28,443 | ₩28,577 | -0.23% | 4.1만 |
|---|
| 2025.12.01 | ₩28,215 | ₩28,938 | ₩28,148 | ₩28,670 | +1.61% | 4.5만 |
|---|
| 2025.11.28 | ₩28,630 | ₩28,630 | ₩28,108 | ₩28,322 | -1.08% | 2.1만 |
|---|
| 2025.11.26 | ₩28,322 | ₩28,617 | ₩28,121 | ₩28,536 | +0.76% | 7.7만 |
|---|
| 2025.11.25 | ₩27,412 | ₩28,536 | ₩27,412 | ₩28,336 | +3.37% | 8만 |
|---|
| 2025.11.24 | ₩26,877 | ₩27,372 | ₩26,716 | ₩27,265 | +1.44% | 5.2만 |
|---|
| 2025.11.21 | ₩26,074 | ₩27,265 | ₩26,074 | ₩27,118 | +4.00% | 5.4만 |
|---|
| 2025.11.20 | ₩26,582 | ₩26,823 | ₩25,953 | ₩26,114 | -1.76% | 5.1만 |
|---|
| 2025.11.19 | ₩26,127 | ₩26,368 | ₩25,993 | ₩26,261 | +0.51% | 2.7만 |
|---|
| 2025.11.18 | ₩26,154 | ₩26,475 | ₩25,980 | ₩26,207 | +0.20% | 4.3만 |
|---|
| 2025.11.17 | ₩27,024 | ₩27,024 | ₩26,047 | ₩26,114 | -3.37% | 3.6만 |
|---|
| 2025.11.14 | ₩27,198 | ₩27,439 | ₩26,355 | ₩27,198 | 0.00% | 4만 |
|---|
| 2025.11.13 | ₩26,837 | ₩27,425 | ₩26,676 | ₩27,225 | +1.45% | 6.3만 |
|---|
| 2025.11.12 | ₩27,278 | ₩27,479 | ₩26,796 | ₩26,970 | -1.13% | 5.2만 |
|---|
| 2025.11.11 | ₩26,756 | ₩27,077 | ₩26,716 | ₩27,051 | +1.10% | 2.2만 |
|---|
| 2025.11.10 | ₩26,796 | ₩27,024 | ₩26,341 | ₩26,877 | +0.30% | 3만 |
|---|
| 2025.11.07 | ₩26,127 | ₩26,622 | ₩26,100 | ₩26,462 | +1.28% | 3.9만 |
|---|
| 2025.11.06 | ₩27,024 | ₩27,024 | ₩26,221 | ₩26,328 | -2.58% | 3.2만 |
|---|
| 2025.11.05 | ₩26,890 | ₩27,171 | ₩26,636 | ₩26,944 | +0.20% | 5.9만 |
|---|
| 2025.11.04 | ₩26,676 | ₩27,024 | ₩26,502 | ₩26,823 | +0.55% | 4.3만 |
|---|
| 2025.11.03 | ₩26,301 | ₩27,051 | ₩26,100 | ₩26,743 | +1.68% | 5.1만 |
|---|
| 2025.10.31 | ₩26,596 | ₩26,756 | ₩25,793 | ₩26,288 | -1.16% | 16.8만 |
|---|
| 2025.10.30 | ₩26,729 | ₩27,185 | ₩26,649 | ₩26,823 | +0.35% | 3.1만 |
|---|
| 2025.10.29 | ₩27,011 | ₩27,466 | ₩26,582 | ₩26,729 | -1.04% | 4만 |
|---|
| 2025.10.28 | ₩27,024 | ₩27,332 | ₩26,970 | ₩27,265 | +0.89% | 4.1만 |
|---|
| 2025.10.27 | ₩28,322 | ₩28,322 | ₩27,077 | ₩27,091 | -4.35% | 5.3만 |
|---|
| 2025.10.24 | ₩27,292 | ₩28,282 | ₩27,211 | ₩28,068 | +2.84% | 4.5만 |
|---|
| 2025.10.23 | ₩27,238 | ₩27,546 | ₩26,796 | ₩27,064 | -0.64% | 4.2만 |
|---|
| 2025.10.22 | ₩27,238 | ₩27,613 | ₩26,770 | ₩27,412 | +0.64% | 4.9만 |
|---|
| 2025.10.21 | ₩26,823 | ₩27,412 | ₩26,823 | ₩27,091 | +1.00% | 4.1만 |
|---|
| 2025.10.20 | ₩26,703 | ₩27,077 | ₩26,422 | ₩27,024 | +1.20% | 5.4만 |
|---|
| 2025.10.17 | ₩26,341 | ₩26,729 | ₩26,261 | ₩26,422 | +0.30% | 5.8만 |
|---|
| 2025.10.16 | ₩27,131 | ₩27,278 | ₩25,980 | ₩26,207 | -3.40% | 8.1만 |
|---|
| 2025.10.15 | ₩27,787 | ₩27,974 | ₩27,037 | ₩27,225 | -2.02% | 4.7만 |
|---|
| 2025.10.14 | ₩26,957 | ₩27,867 | ₩26,957 | ₩27,653 | +2.58% | 3.8만 |
|---|
| 2025.10.13 | ₩26,823 | ₩27,305 | ₩26,341 | ₩27,211 | +1.45% | 7.7만 |
|---|
| 2025.10.10 | ₩27,626 | ₩27,988 | ₩26,676 | ₩26,716 | -3.29% | 4.3만 |
|---|