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 | ₩36,617 | ₩36,671 | ₩36,134 | ₩36,215 | -1.10% | 6.6만 |
| 2026.10.08 | ₩36,483 | ₩37,113 | ₩36,483 | ₩36,765 | +0.77% | 4.8만 |
| 2026.10.07 | ₩35,732 | ₩36,792 | ₩35,531 | ₩36,657 | +2.59% | 7.5만 |
| 2026.10.06 | ₩35,611 | ₩36,403 | ₩35,611 | ₩35,920 | +0.87% | 3.1만 |
| 2026.10.05 | ₩35,745 | ₩35,745 | ₩35,209 | ₩35,558 | -0.53% | 3.3만 |
| 2026.10.02 | ₩35,598 | ₩36,295 | ₩35,383 | ₩35,745 | +0.41% | 3.7만 |
| 2026.10.01 | ₩34,914 | ₩35,584 | ₩34,377 | ₩35,330 | +1.19% | 4.7만 |
| 2026.09.30 | ₩35,370 | ₩35,812 | ₩34,739 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,914 |
| -1.29% |
| 3만 |
| 2026.09.29 | ₩35,839 | ₩35,933 | ₩35,169 | ₩35,330 | -1.42% | 3만 |
|---|
| 2026.09.28 | ₩35,906 | ₩36,121 | ₩35,544 | ₩35,719 | -0.52% | 3.8만 |
|---|
| 2026.09.25 | ₩35,665 | ₩36,416 | ₩35,665 | ₩35,906 | +0.68% | 3.5만 |
|---|
| 2026.09.24 | ₩35,477 | ₩35,947 | ₩35,370 | ₩35,719 | +0.68% | 2.8만 |
|---|
| 2026.09.23 | ₩35,987 | ₩36,215 | ₩35,249 | ₩35,383 | -1.68% | 3.7만 |
|---|
| 2026.09.22 | ₩36,523 | ₩36,818 | ₩35,973 | ₩36,000 | -1.43% | 3.7만 |
|---|
| 2026.09.21 | ₩36,631 | ₩36,859 | ₩36,349 | ₩36,349 | -0.77% | 3.2만 |
|---|
| 2026.09.18 | ₩36,309 | ₩36,604 | ₩35,933 | ₩36,604 | +0.81% | 8.6만 |
|---|
| 2026.09.17 | ₩36,644 | ₩36,885 | ₩36,054 | ₩36,617 | -0.07% | 3.8만 |
|---|
| 2026.09.16 | ₩36,349 | ₩36,805 | ₩35,745 | ₩36,470 | +0.33% | 5.3만 |
|---|
| 2026.09.15 | ₩36,148 | ₩36,537 | ₩36,054 | ₩36,510 | +1.00% | 3.1만 |
|---|
| 2026.09.14 | ₩35,947 | ₩36,550 | ₩35,933 | ₩36,094 | +0.41% | 3.7만 |
|---|
| 2026.09.11 | ₩36,215 | ₩36,470 | ₩35,812 | ₩35,947 | -0.74% | 2.4만 |
|---|
| 2026.09.10 | ₩35,786 | ₩36,148 | ₩35,665 | ₩36,148 | +1.01% | 2.1만 |
|---|
| 2026.09.09 | ₩35,598 | ₩36,470 | ₩35,517 | ₩35,933 | +0.94% | 3.7만 |
|---|
| 2026.09.08 | ₩36,322 | ₩36,322 | ₩35,799 | ₩35,866 | -1.26% | 2.4만 |
|---|
| 2026.09.04 | ₩35,880 | ₩36,443 | ₩35,880 | ₩36,443 | +1.57% | 2만 |
|---|
| 2026.09.03 | ₩35,880 | ₩36,376 | ₩35,880 | ₩36,081 | +0.56% | 1.7만 |
|---|
| 2026.09.02 | ₩35,289 | ₩36,215 | ₩35,289 | ₩35,866 | +1.63% | 4.7만 |
|---|
| 2026.09.01 | ₩35,383 | ₩36,148 | ₩34,954 | ₩35,142 | -0.68% | 3.4만 |
|---|
| 2026.08.31 | ₩35,531 | ₩35,531 | ₩34,954 | ₩35,343 | -0.53% | 3.1만 |
|---|
| 2026.08.28 | ₩35,504 | ₩35,893 | ₩35,423 | ₩35,450 | -0.15% | 2.8만 |
|---|
| 2026.08.27 | ₩35,209 | ₩35,517 | ₩34,833 | ₩35,370 | +0.46% | 3.8만 |
|---|
| 2026.08.26 | ₩35,343 | ₩35,504 | ₩35,155 | ₩35,316 | -0.08% | 3.4만 |
|---|
| 2026.08.25 | ₩35,558 | ₩35,571 | ₩35,142 | ₩35,423 | -0.38% | 2.7만 |
|---|
| 2026.08.24 | ₩35,370 | ₩35,947 | ₩35,276 | ₩35,531 | +0.46% | 3.6만 |
|---|
| 2026.08.21 | ₩35,410 | ₩35,678 | ₩34,766 | ₩35,370 | -0.11% | 17.2만 |
|---|
| 2026.08.20 | ₩35,169 | ₩35,880 | ₩34,726 | ₩35,209 | +0.11% | 3.8만 |
|---|
| 2026.08.19 | ₩36,336 | ₩36,336 | ₩35,249 | ₩35,343 | -2.73% | 5.2만 |
|---|
| 2026.08.18 | ₩35,906 | ₩36,188 | ₩35,772 | ₩36,081 | +0.49% | 2.7만 |
|---|
| 2026.08.17 | ₩36,081 | ₩36,349 | ₩35,812 | ₩35,906 | -0.48% | 3.1만 |
|---|
| 2026.08.14 | ₩36,215 | ₩36,751 | ₩35,906 | ₩36,255 | +0.11% | 2.3만 |
|---|
| 2026.08.13 | ₩36,228 | ₩36,416 | ₩36,054 | ₩36,148 | -0.22% | 3.6만 |
|---|
| 2026.08.12 | ₩35,947 | ₩36,564 | ₩35,745 | ₩36,161 | +0.60% | 3.8만 |
|---|
| 2026.08.11 | ₩35,517 | ₩36,161 | ₩35,303 | ₩35,933 | +1.17% | 3.9만 |
|---|
| 2026.08.10 | ₩35,732 | ₩35,732 | ₩34,887 | ₩35,410 | -0.90% | 4.9만 |
|---|
| 2026.08.07 | ₩36,215 | ₩36,215 | ₩35,450 | ₩35,786 | -1.19% | 5.6만 |
|---|
| 2026.08.06 | ₩36,698 | ₩36,698 | ₩35,960 | ₩36,134 | -1.54% | 3.7만 |
|---|
| 2026.08.05 | ₩36,523 | ₩36,805 | ₩36,309 | ₩36,456 | -0.18% | 4.1만 |
|---|
| 2026.08.04 | ₩36,255 | ₩36,684 | ₩35,906 | ₩36,228 | -0.07% | 5.1만 |
|---|
| 2026.08.03 | ₩36,443 | ₩36,684 | ₩35,973 | ₩36,014 | -1.18% | 4.7만 |
|---|
| 2026.07.31 | ₩35,719 | ₩35,826 | ₩35,276 | ₩35,812 | +0.26% | 3.4만 |
|---|
| 2026.07.30 | ₩36,349 | ₩36,416 | ₩35,263 | ₩35,611 | -2.03% | 3.5만 |
|---|
| 2026.07.29 | ₩36,939 | ₩36,939 | ₩36,027 | ₩36,282 | -1.78% | 3.9만 |
|---|
| 2026.07.28 | ₩35,799 | ₩37,100 | ₩35,799 | ₩36,845 | +2.92% | 5.4만 |
|---|
| 2026.07.27 | ₩36,040 | ₩36,537 | ₩35,504 | ₩35,839 | -0.56% | 3.8만 |
|---|
| 2026.07.24 | ₩35,491 | ₩36,215 | ₩35,397 | ₩35,759 | +0.76% | 3.9만 |
|---|
| 2026.07.23 | ₩34,927 | ₩37,087 | ₩34,672 | ₩35,477 | +1.57% | 4.2만 |
|---|
| 2026.07.22 | ₩35,826 | ₩36,617 | ₩35,048 | ₩35,423 | -1.12% | 3.6만 |
|---|
| 2026.07.21 | ₩35,665 | ₩35,866 | ₩35,316 | ₩35,812 | +0.41% | 4.1만 |
|---|
| 2026.07.20 | ₩35,638 | ₩36,215 | ₩35,276 | ₩35,893 | +0.72% | 6.1만 |
|---|
| 2026.07.17 | ₩36,228 | ₩36,443 | ₩35,383 | ₩35,558 | -1.85% | 5.1만 |
|---|
| 2026.07.16 | ₩35,920 | ₩36,684 | ₩35,759 | ₩36,456 | +1.49% | 3.3만 |
|---|
| 2026.07.15 | ₩35,410 | ₩35,933 | ₩35,048 | ₩35,906 | +1.40% | 3.1만 |
|---|
| 2026.07.14 | ₩35,571 | ₩35,812 | ₩35,088 | ₩35,115 | -1.28% | 2.6만 |
|---|
| 2026.07.13 | ₩35,571 | ₩35,719 | ₩35,316 | ₩35,423 | -0.41% | 2.8만 |
|---|
| 2026.07.10 | ₩34,766 | ₩35,437 | ₩34,739 | ₩35,249 | +1.39% | 3.4만 |
|---|
| 2026.07.09 | ₩34,686 | ₩35,343 | ₩34,538 | ₩34,766 | +0.23% | 5.7만 |
|---|
| 2026.07.08 | ₩35,584 | ₩35,598 | ₩34,672 | ₩34,874 | -2.00% | 3.6만 |
|---|
| 2026.07.07 | ₩36,912 | ₩36,926 | ₩35,866 | ₩35,880 | -2.80% | 4만 |
|---|
| 2026.07.06 | ₩37,194 | ₩38,026 | ₩36,818 | ₩37,127 | -0.18% | 7.6만 |
|---|
| 2026.07.02 | ₩38,079 | ₩38,280 | ₩36,926 | ₩37,033 | -2.75% | 4.1만 |
|---|
| 2026.07.01 | ₩37,355 | ₩37,999 | ₩37,194 | ₩37,985 | +1.69% | 5.1만 |
|---|
| 2026.06.30 | ₩37,207 | ₩37,435 | ₩36,751 | ₩37,207 | 0.00% | 6.3만 |
|---|
| 2026.06.29 | ₩37,100 | ₩37,435 | ₩35,893 | ₩37,207 | +0.29% | 6.5만 |
|---|
| 2026.06.26 | ₩35,973 | ₩38,817 | ₩35,732 | ₩37,261 | +3.58% | 30.4만 |
|---|
| 2026.06.25 | ₩35,893 | ₩35,920 | ₩35,289 | ₩35,839 | -0.15% | 3.8만 |
|---|
| 2026.06.24 | ₩35,732 | ₩36,268 | ₩35,732 | ₩35,960 | +0.64% | 4.5만 |
|---|
| 2026.06.23 | ₩34,994 | ₩35,880 | ₩34,967 | ₩35,732 | +2.11% | 3만 |
|---|
| 2026.06.22 | ₩34,538 | ₩34,927 | ₩34,538 | ₩34,806 | +0.78% | 3.6만 |
|---|
| 2026.06.18 | ₩34,485 | ₩34,833 | ₩34,216 | ₩34,525 | +0.12% | 5.2만 |
|---|
| 2026.06.17 | ₩34,780 | ₩34,860 | ₩33,774 | ₩34,163 | -1.77% | 4.5만 |
|---|
| 2026.06.16 | ₩34,189 | ₩34,860 | ₩34,189 | ₩34,619 | +1.26% | 5.3만 |
|---|
| 2026.06.15 | ₩34,806 | ₩35,061 | ₩33,948 | ₩34,055 | -2.16% | 3.8만 |
|---|
| 2026.06.12 | ₩34,525 | ₩35,008 | ₩33,935 | ₩34,847 | +0.93% | 3.7만 |
|---|
| 2026.06.11 | ₩34,578 | ₩34,605 | ₩34,015 | ₩34,391 | -0.54% | 2.4만 |
|---|
| 2026.06.10 | ₩34,163 | ₩34,605 | ₩33,546 | ₩34,377 | +0.63% | 4.1만 |
|---|
| 2026.06.09 | ₩33,975 | ₩34,404 | ₩33,881 | ₩33,881 | -0.28% | 3.4만 |
|---|
| 2026.06.08 | ₩33,532 | ₩34,096 | ₩33,049 | ₩33,532 | 0.00% | 2.5만 |
|---|
| 2026.06.05 | ₩33,452 | ₩33,868 | ₩33,224 | ₩33,532 | +0.24% | 3.3만 |
|---|
| 2026.06.04 | ₩32,567 | ₩33,036 | ₩32,432 | ₩32,929 | +1.11% | 3.4만 |
|---|
| 2026.06.03 | ₩32,674 | ₩32,915 | ₩32,178 | ₩32,218 | -1.40% | 6.9만 |
|---|
| 2026.06.02 | ₩32,567 | ₩33,170 | ₩32,567 | ₩32,888 | +0.99% | 5.1만 |
|---|
| 2026.06.01 | ₩32,446 | ₩32,701 | ₩32,110 | ₩32,499 | +0.17% | 5.4만 |
|---|
| 2026.05.29 | ₩32,567 | ₩32,714 | ₩32,406 | ₩32,513 | -0.16% | 4.5만 |
|---|
| 2026.05.28 | ₩32,741 | ₩32,875 | ₩32,043 | ₩32,795 | +0.16% | 3.2만 |
|---|
| 2026.05.27 | ₩32,687 | ₩33,130 | ₩32,580 | ₩32,607 | -0.25% | 2.6만 |
|---|
| 2026.05.26 | ₩32,271 | ₩32,660 | ₩32,043 | ₩32,526 | +0.79% | 2.3만 |
|---|
| 2026.05.22 | ₩32,473 | ₩32,580 | ₩32,110 | ₩32,178 | -0.91% | 3.9만 |
|---|
| 2026.05.21 | ₩32,003 | ₩32,432 | ₩31,775 | ₩32,379 | +1.17% | 3만 |
|---|
| 2026.05.20 | ₩31,681 | ₩32,352 | ₩31,601 | ₩32,151 | +1.48% | 4.1만 |
|---|
| 2026.05.19 | ₩31,453 | ₩31,923 | ₩31,252 | ₩31,561 | +0.34% | 4만 |
|---|
| 2026.05.18 | ₩31,333 | ₩31,869 | ₩31,185 | ₩31,681 | +1.11% | 2.4만 |
|---|
| 2026.05.15 | ₩31,373 | ₩32,030 | ₩30,850 | ₩31,105 | -0.86% | 3만 |
|---|
| 2026.05.14 | ₩31,990 | ₩32,151 | ₩31,467 | ₩31,534 | -1.43% | 2.8만 |
|---|
| 2026.05.13 | ₩31,547 | ₩31,789 | ₩31,520 | ₩31,681 | +0.43% | 2.2만 |
|---|
| 2026.05.12 | ₩32,070 | ₩32,325 | ₩31,547 | ₩31,856 | -0.67% | 2.2만 |
|---|
| 2026.05.11 | ₩32,647 | ₩32,781 | ₩32,057 | ₩32,164 | -1.48% | 2.5만 |
|---|
| 2026.05.08 | ₩32,741 | ₩33,170 | ₩32,620 | ₩32,808 | +0.20% | 1.9만 |
|---|
| 2026.05.07 | ₩32,741 | ₩33,264 | ₩32,741 | ₩32,875 | +0.41% | 2.6만 |
|---|
| 2026.05.06 | ₩32,580 | ₩32,821 | ₩32,513 | ₩32,687 | +0.33% | 3만 |
|---|
| 2026.05.05 | ₩31,842 | ₩32,781 | ₩31,815 | ₩32,419 | +1.81% | 2.8만 |
|---|
| 2026.05.04 | ₩32,312 | ₩32,607 | ₩31,829 | ₩31,829 | -1.49% | 3.2만 |
|---|
| 2026.05.01 | ₩32,486 | ₩32,795 | ₩32,151 | ₩32,392 | -0.29% | 2.2만 |
|---|
| 2026.04.30 | ₩32,365 | ₩33,009 | ₩32,070 | ₩32,191 | -0.54% | 3.2만 |
|---|
| 2026.04.29 | ₩33,197 | ₩33,264 | ₩32,312 | ₩32,567 | -1.90% | 2.6만 |
|---|
| 2026.04.28 | ₩32,795 | ₩33,546 | ₩32,526 | ₩33,479 | +2.09% | 3.4만 |
|---|
| 2026.04.27 | ₩32,392 | ₩32,982 | ₩32,392 | ₩32,660 | +0.83% | 3.6만 |
|---|
| 2026.04.24 | ₩32,620 | ₩32,875 | ₩32,271 | ₩32,580 | -0.12% | 2.9만 |
|---|
| 2026.04.23 | ₩32,258 | ₩33,465 | ₩32,164 | ₩32,781 | +1.62% | 3.3만 |
|---|
| 2026.04.22 | ₩32,875 | ₩33,157 | ₩32,285 | ₩32,955 | +0.24% | 2.9만 |
|---|
| 2026.04.21 | ₩33,532 | ₩33,760 | ₩32,258 | ₩32,634 | -2.68% | 4.2만 |
|---|
| 2026.04.20 | ₩33,868 | ₩34,122 | ₩33,210 | ₩33,479 | -1.15% | 2.1만 |
|---|
| 2026.04.17 | ₩33,344 | ₩33,988 | ₩33,170 | ₩33,988 | +1.93% | 9만 |
|---|
| 2026.04.16 | ₩33,291 | ₩33,640 | ₩32,781 | ₩32,982 | -0.93% | 3.1만 |
|---|
| 2026.04.15 | ₩33,438 | ₩33,774 | ₩33,210 | ₩33,479 | +0.12% | 2만 |
|---|
| 2026.04.14 | ₩33,371 | ₩33,626 | ₩32,862 | ₩33,546 | +0.52% | 3.9만 |
|---|
| 2026.04.13 | ₩33,774 | ₩33,774 | ₩33,331 | ₩33,479 | -0.87% | 3.2만 |
|---|
| 2026.04.10 | ₩34,324 | ₩34,324 | ₩33,344 | ₩33,948 | -1.09% | 4만 |
|---|
| 2026.04.09 | ₩33,559 | ₩34,404 | ₩33,519 | ₩34,324 | +2.28% | 3.5만 |
|---|
| 2026.04.08 | ₩33,398 | ₩33,868 | ₩33,371 | ₩33,559 | +0.48% | 5.1만 |
|---|
| 2026.04.07 | ₩32,097 | ₩32,969 | ₩32,097 | ₩32,915 | +2.55% | 4.5만 |
|---|
| 2026.04.06 | ₩32,392 | ₩32,526 | ₩31,909 | ₩32,325 | -0.21% | 4만 |
|---|
| 2026.04.02 | ₩32,392 | ₩32,835 | ₩31,708 | ₩32,674 | +0.87% | 2.4만 |
|---|
| 2026.04.01 | ₩32,298 | ₩32,741 | ₩31,950 | ₩32,473 | +0.54% | 6.4만 |
|---|
| 2026.03.31 | ₩32,191 | ₩32,553 | ₩31,842 | ₩31,923 | -0.83% | 3.8만 |
|---|
| 2026.03.30 | ₩31,614 | ₩32,178 | ₩31,386 | ₩32,017 | +1.27% | 3.6만 |
|---|
| 2026.03.27 | ₩31,547 | ₩31,829 | ₩30,930 | ₩31,453 | -0.30% | 2.8만 |
|---|
| 2026.03.26 | ₩31,520 | ₩31,963 | ₩31,467 | ₩31,829 | +0.98% | 2.6만 |
|---|
| 2026.03.25 | ₩32,231 | ₩32,245 | ₩31,561 | ₩31,775 | -1.41% | 3.1만 |
|---|
| 2026.03.24 | ₩31,762 | ₩32,473 | ₩31,762 | ₩32,030 | +0.84% | 2.9만 |
|---|
| 2026.03.23 | ₩31,829 | ₩32,848 | ₩31,829 | ₩32,110 | +0.88% | 3.2만 |
|---|
| 2026.03.20 | ₩31,252 | ₩31,453 | ₩30,742 | ₩31,172 | -0.26% | 5.9만 |
|---|
| 2026.03.19 | ₩30,783 | ₩31,587 | ₩30,783 | ₩31,185 | +1.31% | 2.9만 |
|---|
| 2026.03.18 | ₩30,729 | ₩31,346 | ₩30,729 | ₩31,037 | +1.00% | 5.3만 |
|---|
| 2026.03.17 | ₩31,359 | ₩31,628 | ₩30,890 | ₩30,930 | -1.37% | 3.5만 |
|---|
| 2026.03.16 | ₩31,172 | ₩31,628 | ₩30,756 | ₩31,359 | +0.60% | 2.5만 |
|---|
| 2026.03.13 | ₩31,467 | ₩31,467 | ₩30,622 | ₩30,930 | -1.71% | 4.3만 |
|---|
| 2026.03.12 | ₩30,407 | ₩31,239 | ₩30,313 | ₩30,970 | +1.85% | 3.4만 |
|---|
| 2026.03.11 | ₩30,635 | ₩31,292 | ₩30,058 | ₩31,037 | +1.31% | 6.7만 |
|---|
| 2026.03.10 | ₩31,051 | ₩31,641 | ₩30,796 | ₩30,957 | -0.30% | 3.7만 |
|---|
| 2026.03.09 | ₩30,876 | ₩31,467 | ₩30,179 | ₩31,265 | +1.26% | 4.5만 |
|---|
| 2026.03.06 | ₩31,306 | ₩31,453 | ₩30,783 | ₩31,373 | +0.21% | 4.2만 |
|---|
| 2026.03.05 | ₩32,339 | ₩32,580 | ₩31,628 | ₩31,722 | -1.91% | 3만 |
|---|
| 2026.03.04 | ₩32,486 | ₩32,996 | ₩32,231 | ₩32,768 | +0.87% | 2.8만 |
|---|
| 2026.03.03 | ₩32,030 | ₩32,473 | ₩31,695 | ₩32,043 | +0.04% | 3만 |
|---|
| 2026.03.02 | ₩32,043 | ₩33,130 | ₩32,043 | ₩32,432 | +1.21% | 3.7만 |
|---|
| 2026.02.27 | ₩32,526 | ₩32,929 | ₩32,070 | ₩32,459 | -0.21% | 7.9만 |
|---|
| 2026.02.26 | ₩33,023 | ₩33,251 | ₩32,674 | ₩32,888 | -0.41% | 3.4만 |
|---|
| 2026.02.25 | ₩31,829 | ₩33,009 | ₩31,359 | ₩32,862 | +3.24% | 4.3만 |
|---|
| 2026.02.24 | ₩31,574 | ₩31,775 | ₩31,265 | ₩31,480 | -0.30% | 3만 |
|---|
| 2026.02.23 | ₩31,869 | ₩31,909 | ₩30,836 | ₩31,467 | -1.26% | 8.2만 |
|---|
| 2026.02.20 | ₩31,963 | ₩32,151 | ₩31,574 | ₩31,882 | -0.25% | 4.7만 |
|---|
| 2026.02.19 | ₩32,110 | ₩33,358 | ₩31,520 | ₩31,990 | -0.38% | 3.3만 |
|---|
| 2026.02.18 | ₩32,432 | ₩32,848 | ₩31,842 | ₩32,110 | -0.99% | 3.4만 |
|---|
| 2026.02.17 | ₩32,714 | ₩32,714 | ₩32,151 | ₩32,379 | -1.03% | 3.1만 |
|---|
| 2026.02.13 | ₩32,419 | ₩32,888 | ₩32,419 | ₩32,513 | +0.29% | 2.1만 |
|---|
| 2026.02.12 | ₩32,808 | ₩33,143 | ₩32,017 | ₩32,795 | -0.04% | 3.8만 |
|---|
| 2026.02.11 | ₩32,982 | ₩33,237 | ₩32,526 | ₩32,620 | -1.10% | 2.9만 |
|---|
| 2026.02.10 | ₩32,982 | ₩33,519 | ₩32,687 | ₩32,768 | -0.65% | 4.3만 |
|---|
| 2026.02.09 | ₩33,358 | ₩33,599 | ₩32,942 | ₩33,023 | -1.01% | 2.9만 |
|---|
| 2026.02.06 | ₩33,277 | ₩33,707 | ₩32,915 | ₩33,197 | -0.24% | 5.4만 |
|---|
| 2026.02.05 | ₩33,264 | ₩33,559 | ₩32,660 | ₩33,277 | +0.04% | 5.8만 |
|---|
| 2026.02.04 | ₩33,385 | ₩33,774 | ₩32,862 | ₩33,291 | -0.28% | 6.3만 |
|---|
| 2026.02.03 | ₩32,835 | ₩33,532 | ₩32,352 | ₩32,996 | +0.49% | 6.6만 |
|---|
| 2026.02.02 | ₩31,722 | ₩33,009 | ₩31,534 | ₩32,781 | +3.34% | 7.6만 |
|---|
| 2026.01.30 | ₩31,185 | ₩31,963 | ₩30,903 | ₩31,654 | +1.51% | 5.7만 |
|---|
| 2026.01.29 | ₩30,622 | ₩31,748 | ₩30,045 | ₩31,453 | +2.72% | 8.1만 |
|---|
| 2026.01.28 | ₩30,729 | ₩31,011 | ₩30,474 | ₩30,608 | -0.39% | 5.2만 |
|---|
| 2026.01.27 | ₩30,890 | ₩31,386 | ₩30,890 | ₩31,051 | +0.52% | 2만 |
|---|
| 2026.01.26 | ₩31,239 | ₩31,426 | ₩30,581 | ₩30,890 | -1.12% | 4.5만 |
|---|
| 2026.01.23 | ₩31,614 | ₩31,614 | ₩30,930 | ₩31,037 | -1.82% | 3.4만 |
|---|
| 2026.01.22 | ₩32,003 | ₩32,459 | ₩31,426 | ₩31,789 | -0.67% | 4.5만 |
|---|
| 2026.01.21 | ₩30,970 | ₩32,191 | ₩30,970 | ₩31,923 | +3.07% | 5.8만 |
|---|
| 2026.01.20 | ₩30,327 | ₩31,426 | ₩30,327 | ₩30,930 | +1.99% | 6.9만 |
|---|
| 2026.01.16 | ₩31,279 | ₩31,373 | ₩30,823 | ₩30,836 | -1.42% | 6.5만 |
|---|
| 2026.01.15 | ₩30,702 | ₩31,695 | ₩30,702 | ₩31,359 | +2.14% | 3.9만 |
|---|
| 2026.01.14 | ₩30,501 | ₩30,944 | ₩30,179 | ₩30,863 | +1.19% | 7.7만 |
|---|
| 2026.01.13 | ₩30,836 | ₩31,212 | ₩30,233 | ₩30,622 | -0.70% | 4.2만 |
|---|
| 2026.01.12 | ₩30,380 | ₩30,944 | ₩30,179 | ₩30,635 | +0.84% | 6.7만 |
|---|
| 2026.01.09 | ₩30,662 | ₩30,997 | ₩30,233 | ₩30,648 | -0.04% | 4.8만 |
|---|
| 2026.01.08 | ₩29,736 | ₩31,091 | ₩29,736 | ₩30,689 | +3.20% | 5.6만 |
|---|
| 2026.01.07 | ₩30,018 | ₩30,192 | ₩29,254 | ₩29,817 | -0.67% | 7.1만 |
|---|
| 2026.01.06 | ₩30,313 | ₩30,662 | ₩29,830 | ₩30,085 | -0.75% | 9.9만 |
|---|
| 2026.01.05 | ₩30,420 | ₩31,185 | ₩30,192 | ₩30,541 | +0.40% | 5.3만 |
|---|
| 2026.01.02 | ₩30,608 | ₩30,850 | ₩29,736 | ₩30,541 | -0.22% | 8.7만 |
|---|
| 2025.12.31 | ₩30,662 | ₩30,850 | ₩30,313 | ₩30,327 | -1.09% | 4.8만 |
|---|
| 2025.12.30 | ₩30,769 | ₩30,997 | ₩30,541 | ₩30,541 | -0.74% | 3.3만 |
|---|
| 2025.12.29 | ₩30,796 | ₩30,903 | ₩30,595 | ₩30,716 | -0.26% | 3.9만 |
|---|
| 2025.12.26 | ₩30,568 | ₩31,064 | ₩30,568 | ₩30,796 | +0.75% | 3.1만 |
|---|
| 2025.12.24 | ₩30,809 | ₩31,185 | ₩30,662 | ₩30,689 | -0.39% | 1.2만 |
|---|
| 2025.12.23 | ₩30,729 | ₩31,386 | ₩30,595 | ₩30,903 | +0.57% | 3만 |
|---|
| 2025.12.22 | ₩30,984 | ₩31,493 | ₩30,836 | ₩30,876 | -0.35% | 3.3만 |
|---|
| 2025.12.19 | ₩31,829 | ₩31,842 | ₩30,514 | ₩30,984 | -2.65% | 7.1만 |
|---|
| 2025.12.18 | ₩31,976 | ₩32,084 | ₩31,547 | ₩32,043 | +0.21% | 3.9만 |
|---|
| 2025.12.17 | ₩31,279 | ₩32,365 | ₩31,279 | ₩31,601 | +1.03% | 4.1만 |
|---|
| 2025.12.16 | ₩31,681 | ₩31,990 | ₩31,198 | ₩31,802 | +0.38% | 5.1만 |
|---|
| 2025.12.15 | ₩31,708 | ₩31,748 | ₩31,333 | ₩31,547 | -0.51% | 4.2만 |
|---|
| 2025.12.12 | ₩32,017 | ₩32,298 | ₩31,185 | ₩31,265 | -2.35% | 6.9만 |
|---|
| 2025.12.11 | ₩31,346 | ₩32,017 | ₩31,158 | ₩31,856 | +1.63% | 6.9만 |
|---|
| 2025.12.10 | ₩30,474 | ₩31,520 | ₩30,474 | ₩31,333 | +2.82% | 8.1만 |
|---|
| 2025.12.09 | ₩29,549 | ₩30,769 | ₩29,549 | ₩30,608 | +3.59% | 7.7만 |
|---|
| 2025.12.08 | ₩29,535 | ₩29,656 | ₩28,569 | ₩29,361 | -0.59% | 4.4만 |
|---|
| 2025.12.05 | ₩29,200 | ₩29,414 | ₩29,079 | ₩29,414 | +0.73% | 4.2만 |
|---|
| 2025.12.04 | ₩29,602 | ₩29,763 | ₩29,119 | ₩29,455 | -0.50% | 3.7만 |
|---|
| 2025.12.03 | ₩28,824 | ₩29,629 | ₩28,704 | ₩29,616 | +2.75% | 5.2만 |
|---|
| 2025.12.02 | ₩28,704 | ₩28,985 | ₩28,502 | ₩28,637 | -0.23% | 4.1만 |
|---|
| 2025.12.01 | ₩28,274 | ₩28,999 | ₩28,207 | ₩28,730 | +1.61% | 4.5만 |
|---|
| 2025.11.28 | ₩28,690 | ₩28,690 | ₩28,167 | ₩28,382 | -1.08% | 2.1만 |
|---|
| 2025.11.26 | ₩28,382 | ₩28,677 | ₩28,181 | ₩28,596 | +0.76% | 7.7만 |
|---|
| 2025.11.25 | ₩27,470 | ₩28,596 | ₩27,470 | ₩28,395 | +3.37% | 8만 |
|---|
| 2025.11.24 | ₩26,933 | ₩27,429 | ₩26,772 | ₩27,322 | +1.44% | 5.2만 |
|---|
| 2025.11.21 | ₩26,128 | ₩27,322 | ₩26,128 | ₩27,175 | +4.00% | 5.4만 |
|---|
| 2025.11.20 | ₩26,638 | ₩26,879 | ₩26,008 | ₩26,169 | -1.76% | 5.1만 |
|---|
| 2025.11.19 | ₩26,182 | ₩26,423 | ₩26,048 | ₩26,316 | +0.51% | 2.7만 |
|---|
| 2025.11.18 | ₩26,209 | ₩26,531 | ₩26,034 | ₩26,262 | +0.20% | 4.3만 |
|---|
| 2025.11.17 | ₩27,081 | ₩27,081 | ₩26,102 | ₩26,169 | -3.37% | 3.6만 |
|---|
| 2025.11.14 | ₩27,255 | ₩27,496 | ₩26,410 | ₩27,255 | 0.00% | 4만 |
|---|
| 2025.11.13 | ₩26,893 | ₩27,483 | ₩26,732 | ₩27,282 | +1.45% | 6.3만 |
|---|
| 2025.11.12 | ₩27,335 | ₩27,537 | ₩26,853 | ₩27,027 | -1.13% | 5.2만 |
|---|
| 2025.11.11 | ₩26,812 | ₩27,134 | ₩26,772 | ₩27,107 | +1.10% | 2.2만 |
|---|
| 2025.11.10 | ₩26,853 | ₩27,081 | ₩26,397 | ₩26,933 | +0.30% | 3만 |
|---|
| 2025.11.07 | ₩26,182 | ₩26,678 | ₩26,155 | ₩26,517 | +1.28% | 3.9만 |
|---|
| 2025.11.06 | ₩27,081 | ₩27,081 | ₩26,276 | ₩26,383 | -2.58% | 3.2만 |
|---|
| 2025.11.05 | ₩26,947 | ₩27,228 | ₩26,692 | ₩27,000 | +0.20% | 5.9만 |
|---|
| 2025.11.04 | ₩26,732 | ₩27,081 | ₩26,558 | ₩26,879 | +0.55% | 4.3만 |
|---|
| 2025.11.03 | ₩26,356 | ₩27,107 | ₩26,155 | ₩26,799 | +1.68% | 5.1만 |
|---|
| 2025.10.31 | ₩26,651 | ₩26,812 | ₩25,847 | ₩26,343 | -1.16% | 16.8만 |
|---|
| 2025.10.30 | ₩26,786 | ₩27,242 | ₩26,705 | ₩26,879 | +0.35% | 3.1만 |
|---|
| 2025.10.29 | ₩27,067 | ₩27,523 | ₩26,638 | ₩26,786 | -1.04% | 4만 |
|---|
| 2025.10.28 | ₩27,081 | ₩27,389 | ₩27,027 | ₩27,322 | +0.89% | 4.1만 |
|---|
| 2025.10.27 | ₩28,382 | ₩28,382 | ₩27,134 | ₩27,148 | -4.35% | 5.3만 |
|---|
| 2025.10.24 | ₩27,349 | ₩28,341 | ₩27,268 | ₩28,127 | +2.84% | 4.5만 |
|---|
| 2025.10.23 | ₩27,295 | ₩27,604 | ₩26,853 | ₩27,121 | -0.64% | 4.2만 |
|---|
| 2025.10.22 | ₩27,295 | ₩27,671 | ₩26,826 | ₩27,470 | +0.64% | 4.9만 |
|---|
| 2025.10.21 | ₩26,879 | ₩27,470 | ₩26,879 | ₩27,148 | +1.00% | 4.1만 |
|---|
| 2025.10.20 | ₩26,759 | ₩27,134 | ₩26,477 | ₩27,081 | +1.20% | 5.4만 |
|---|
| 2025.10.17 | ₩26,397 | ₩26,786 | ₩26,316 | ₩26,477 | +0.30% | 5.8만 |
|---|
| 2025.10.16 | ₩27,188 | ₩27,335 | ₩26,034 | ₩26,262 | -3.40% | 8.1만 |
|---|
| 2025.10.15 | ₩27,845 | ₩28,033 | ₩27,094 | ₩27,282 | -2.02% | 4.7만 |
|---|
| 2025.10.14 | ₩27,014 | ₩27,926 | ₩27,014 | ₩27,711 | +2.58% | 3.8만 |
|---|
| 2025.10.13 | ₩26,879 | ₩27,362 | ₩26,397 | ₩27,268 | +1.45% | 7.7만 |
|---|
| 2025.10.10 | ₩27,684 | ₩28,046 | ₩26,732 | ₩26,772 | -3.29% | 4.3만 |
|---|