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 | ₩36,625 | ₩36,679 | ₩36,142 | ₩36,223 | -1.10% | 6.6만 |
| 2026.10.08 | ₩36,491 | ₩37,122 | ₩36,491 | ₩36,773 | +0.77% | 4.8만 |
| 2026.10.07 | ₩35,740 | ₩36,800 | ₩35,539 | ₩36,666 | +2.59% | 7.5만 |
| 2026.10.06 | ₩35,619 | ₩36,411 | ₩35,619 | ₩35,928 | +0.87% | 3.1만 |
| 2026.10.05 | ₩35,753 | ₩35,753 | ₩35,217 | ₩35,566 | -0.53% | 3.3만 |
| 2026.10.02 | ₩35,606 | ₩36,303 | ₩35,391 | ₩35,753 | +0.41% | 3.7만 |
| 2026.10.01 | ₩34,922 | ₩35,592 | ₩34,385 | ₩35,337 | +1.19% | 4.7만 |
| 2026.09.30 | ₩35,378 | ₩35,820 | ₩34,747 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,922 |
| -1.29% |
| 3만 |
| 2026.09.29 | ₩35,847 | ₩35,941 | ₩35,176 | ₩35,337 | -1.42% | 3만 |
|---|
| 2026.09.28 | ₩35,914 | ₩36,129 | ₩35,552 | ₩35,727 | -0.52% | 3.8만 |
|---|
| 2026.09.25 | ₩35,673 | ₩36,424 | ₩35,673 | ₩35,914 | +0.68% | 3.5만 |
|---|
| 2026.09.24 | ₩35,485 | ₩35,955 | ₩35,378 | ₩35,727 | +0.68% | 2.8만 |
|---|
| 2026.09.23 | ₩35,995 | ₩36,223 | ₩35,257 | ₩35,391 | -1.68% | 3.7만 |
|---|
| 2026.09.22 | ₩36,531 | ₩36,827 | ₩35,981 | ₩36,008 | -1.43% | 3.7만 |
|---|
| 2026.09.21 | ₩36,639 | ₩36,867 | ₩36,357 | ₩36,357 | -0.77% | 3.2만 |
|---|
| 2026.09.18 | ₩36,317 | ₩36,612 | ₩35,941 | ₩36,612 | +0.81% | 8.6만 |
|---|
| 2026.09.17 | ₩36,652 | ₩36,894 | ₩36,062 | ₩36,625 | -0.07% | 3.8만 |
|---|
| 2026.09.16 | ₩36,357 | ₩36,813 | ₩35,753 | ₩36,478 | +0.33% | 5.3만 |
|---|
| 2026.09.15 | ₩36,156 | ₩36,545 | ₩36,062 | ₩36,518 | +1.00% | 3.1만 |
|---|
| 2026.09.14 | ₩35,955 | ₩36,558 | ₩35,941 | ₩36,102 | +0.41% | 3.7만 |
|---|
| 2026.09.11 | ₩36,223 | ₩36,478 | ₩35,820 | ₩35,955 | -0.74% | 2.4만 |
|---|
| 2026.09.10 | ₩35,794 | ₩36,156 | ₩35,673 | ₩36,156 | +1.01% | 2.1만 |
|---|
| 2026.09.09 | ₩35,606 | ₩36,478 | ₩35,525 | ₩35,941 | +0.94% | 3.7만 |
|---|
| 2026.09.08 | ₩36,330 | ₩36,330 | ₩35,807 | ₩35,874 | -1.26% | 2.4만 |
|---|
| 2026.09.04 | ₩35,888 | ₩36,451 | ₩35,888 | ₩36,451 | +1.57% | 2만 |
|---|
| 2026.09.03 | ₩35,888 | ₩36,384 | ₩35,888 | ₩36,089 | +0.56% | 1.7만 |
|---|
| 2026.09.02 | ₩35,297 | ₩36,223 | ₩35,297 | ₩35,874 | +1.63% | 4.7만 |
|---|
| 2026.09.01 | ₩35,391 | ₩36,156 | ₩34,962 | ₩35,150 | -0.68% | 3.4만 |
|---|
| 2026.08.31 | ₩35,539 | ₩35,539 | ₩34,962 | ₩35,351 | -0.53% | 3.1만 |
|---|
| 2026.08.28 | ₩35,512 | ₩35,901 | ₩35,431 | ₩35,458 | -0.15% | 2.8만 |
|---|
| 2026.08.27 | ₩35,217 | ₩35,525 | ₩34,841 | ₩35,378 | +0.46% | 3.8만 |
|---|
| 2026.08.26 | ₩35,351 | ₩35,512 | ₩35,163 | ₩35,324 | -0.08% | 3.4만 |
|---|
| 2026.08.25 | ₩35,566 | ₩35,579 | ₩35,150 | ₩35,431 | -0.38% | 2.7만 |
|---|
| 2026.08.24 | ₩35,378 | ₩35,955 | ₩35,284 | ₩35,539 | +0.46% | 3.6만 |
|---|
| 2026.08.21 | ₩35,418 | ₩35,686 | ₩34,774 | ₩35,378 | -0.11% | 17.2만 |
|---|
| 2026.08.20 | ₩35,176 | ₩35,888 | ₩34,734 | ₩35,217 | +0.11% | 3.8만 |
|---|
| 2026.08.19 | ₩36,344 | ₩36,344 | ₩35,257 | ₩35,351 | -2.73% | 5.2만 |
|---|
| 2026.08.18 | ₩35,914 | ₩36,196 | ₩35,780 | ₩36,089 | +0.49% | 2.7만 |
|---|
| 2026.08.17 | ₩36,089 | ₩36,357 | ₩35,820 | ₩35,914 | -0.48% | 3.1만 |
|---|
| 2026.08.14 | ₩36,223 | ₩36,760 | ₩35,914 | ₩36,263 | +0.11% | 2.3만 |
|---|
| 2026.08.13 | ₩36,236 | ₩36,424 | ₩36,062 | ₩36,156 | -0.22% | 3.6만 |
|---|
| 2026.08.12 | ₩35,955 | ₩36,572 | ₩35,753 | ₩36,169 | +0.60% | 3.8만 |
|---|
| 2026.08.11 | ₩35,525 | ₩36,169 | ₩35,311 | ₩35,941 | +1.17% | 3.9만 |
|---|
| 2026.08.10 | ₩35,740 | ₩35,740 | ₩34,895 | ₩35,418 | -0.90% | 4.9만 |
|---|
| 2026.08.07 | ₩36,223 | ₩36,223 | ₩35,458 | ₩35,794 | -1.19% | 5.6만 |
|---|
| 2026.08.06 | ₩36,706 | ₩36,706 | ₩35,968 | ₩36,142 | -1.54% | 3.7만 |
|---|
| 2026.08.05 | ₩36,531 | ₩36,813 | ₩36,317 | ₩36,464 | -0.18% | 4.1만 |
|---|
| 2026.08.04 | ₩36,263 | ₩36,692 | ₩35,914 | ₩36,236 | -0.07% | 5.1만 |
|---|
| 2026.08.03 | ₩36,451 | ₩36,692 | ₩35,981 | ₩36,022 | -1.18% | 4.7만 |
|---|
| 2026.07.31 | ₩35,727 | ₩35,834 | ₩35,284 | ₩35,820 | +0.26% | 3.4만 |
|---|
| 2026.07.30 | ₩36,357 | ₩36,424 | ₩35,270 | ₩35,619 | -2.03% | 3.5만 |
|---|
| 2026.07.29 | ₩36,947 | ₩36,947 | ₩36,035 | ₩36,290 | -1.78% | 3.9만 |
|---|
| 2026.07.28 | ₩35,807 | ₩37,108 | ₩35,807 | ₩36,853 | +2.92% | 5.4만 |
|---|
| 2026.07.27 | ₩36,049 | ₩36,545 | ₩35,512 | ₩35,847 | -0.56% | 3.8만 |
|---|
| 2026.07.24 | ₩35,498 | ₩36,223 | ₩35,405 | ₩35,767 | +0.76% | 3.9만 |
|---|
| 2026.07.23 | ₩34,935 | ₩37,095 | ₩34,680 | ₩35,485 | +1.57% | 4.2만 |
|---|
| 2026.07.22 | ₩35,834 | ₩36,625 | ₩35,056 | ₩35,431 | -1.12% | 3.6만 |
|---|
| 2026.07.21 | ₩35,673 | ₩35,874 | ₩35,324 | ₩35,820 | +0.41% | 4.1만 |
|---|
| 2026.07.20 | ₩35,646 | ₩36,223 | ₩35,284 | ₩35,901 | +0.72% | 6.1만 |
|---|
| 2026.07.17 | ₩36,236 | ₩36,451 | ₩35,391 | ₩35,566 | -1.85% | 5.1만 |
|---|
| 2026.07.16 | ₩35,928 | ₩36,692 | ₩35,767 | ₩36,464 | +1.49% | 3.3만 |
|---|
| 2026.07.15 | ₩35,418 | ₩35,941 | ₩35,056 | ₩35,914 | +1.40% | 3.1만 |
|---|
| 2026.07.14 | ₩35,579 | ₩35,820 | ₩35,096 | ₩35,123 | -1.28% | 2.6만 |
|---|
| 2026.07.13 | ₩35,579 | ₩35,727 | ₩35,324 | ₩35,431 | -0.41% | 2.8만 |
|---|
| 2026.07.10 | ₩34,774 | ₩35,445 | ₩34,747 | ₩35,257 | +1.39% | 3.4만 |
|---|
| 2026.07.09 | ₩34,694 | ₩35,351 | ₩34,546 | ₩34,774 | +0.23% | 5.7만 |
|---|
| 2026.07.08 | ₩35,592 | ₩35,606 | ₩34,680 | ₩34,881 | -2.00% | 3.6만 |
|---|
| 2026.07.07 | ₩36,921 | ₩36,934 | ₩35,874 | ₩35,888 | -2.80% | 4만 |
|---|
| 2026.07.06 | ₩37,202 | ₩38,034 | ₩36,827 | ₩37,135 | -0.18% | 7.6만 |
|---|
| 2026.07.02 | ₩38,088 | ₩38,289 | ₩36,934 | ₩37,041 | -2.75% | 4.1만 |
|---|
| 2026.07.01 | ₩37,363 | ₩38,007 | ₩37,202 | ₩37,994 | +1.69% | 5.1만 |
|---|
| 2026.06.30 | ₩37,216 | ₩37,444 | ₩36,760 | ₩37,216 | 0.00% | 6.3만 |
|---|
| 2026.06.29 | ₩37,108 | ₩37,444 | ₩35,901 | ₩37,216 | +0.29% | 6.5만 |
|---|
| 2026.06.26 | ₩35,981 | ₩38,826 | ₩35,740 | ₩37,269 | +3.58% | 30.4만 |
|---|
| 2026.06.25 | ₩35,901 | ₩35,928 | ₩35,297 | ₩35,847 | -0.15% | 3.8만 |
|---|
| 2026.06.24 | ₩35,740 | ₩36,277 | ₩35,740 | ₩35,968 | +0.64% | 4.5만 |
|---|
| 2026.06.23 | ₩35,002 | ₩35,888 | ₩34,975 | ₩35,740 | +2.11% | 3만 |
|---|
| 2026.06.22 | ₩34,546 | ₩34,935 | ₩34,546 | ₩34,814 | +0.78% | 3.6만 |
|---|
| 2026.06.18 | ₩34,492 | ₩34,841 | ₩34,224 | ₩34,533 | +0.12% | 5.2만 |
|---|
| 2026.06.17 | ₩34,787 | ₩34,868 | ₩33,781 | ₩34,170 | -1.77% | 4.5만 |
|---|
| 2026.06.16 | ₩34,197 | ₩34,868 | ₩34,197 | ₩34,626 | +1.26% | 5.3만 |
|---|
| 2026.06.15 | ₩34,814 | ₩35,069 | ₩33,956 | ₩34,063 | -2.16% | 3.8만 |
|---|
| 2026.06.12 | ₩34,533 | ₩35,015 | ₩33,942 | ₩34,855 | +0.93% | 3.7만 |
|---|
| 2026.06.11 | ₩34,586 | ₩34,613 | ₩34,023 | ₩34,398 | -0.54% | 2.4만 |
|---|
| 2026.06.10 | ₩34,170 | ₩34,613 | ₩33,553 | ₩34,385 | +0.63% | 4.1만 |
|---|
| 2026.06.09 | ₩33,982 | ₩34,412 | ₩33,889 | ₩33,889 | -0.28% | 3.4만 |
|---|
| 2026.06.08 | ₩33,540 | ₩34,103 | ₩33,057 | ₩33,540 | 0.00% | 2.5만 |
|---|
| 2026.06.05 | ₩33,459 | ₩33,875 | ₩33,231 | ₩33,540 | +0.24% | 3.3만 |
|---|
| 2026.06.04 | ₩32,574 | ₩33,043 | ₩32,440 | ₩32,936 | +1.11% | 3.4만 |
|---|
| 2026.06.03 | ₩32,681 | ₩32,923 | ₩32,185 | ₩32,225 | -1.40% | 6.9만 |
|---|
| 2026.06.02 | ₩32,574 | ₩33,178 | ₩32,574 | ₩32,896 | +0.99% | 5.1만 |
|---|
| 2026.06.01 | ₩32,453 | ₩32,708 | ₩32,118 | ₩32,507 | +0.17% | 5.4만 |
|---|
| 2026.05.29 | ₩32,574 | ₩32,721 | ₩32,413 | ₩32,520 | -0.16% | 4.5만 |
|---|
| 2026.05.28 | ₩32,748 | ₩32,882 | ₩32,051 | ₩32,802 | +0.16% | 3.2만 |
|---|
| 2026.05.27 | ₩32,695 | ₩33,137 | ₩32,587 | ₩32,614 | -0.25% | 2.6만 |
|---|
| 2026.05.26 | ₩32,279 | ₩32,668 | ₩32,051 | ₩32,534 | +0.79% | 2.3만 |
|---|
| 2026.05.22 | ₩32,480 | ₩32,587 | ₩32,118 | ₩32,185 | -0.91% | 3.9만 |
|---|
| 2026.05.21 | ₩32,010 | ₩32,440 | ₩31,782 | ₩32,386 | +1.17% | 3만 |
|---|
| 2026.05.20 | ₩31,688 | ₩32,359 | ₩31,608 | ₩32,158 | +1.48% | 4.1만 |
|---|
| 2026.05.19 | ₩31,460 | ₩31,930 | ₩31,259 | ₩31,568 | +0.34% | 4만 |
|---|
| 2026.05.18 | ₩31,340 | ₩31,876 | ₩31,192 | ₩31,688 | +1.11% | 2.4만 |
|---|
| 2026.05.15 | ₩31,380 | ₩32,037 | ₩30,857 | ₩31,111 | -0.86% | 3만 |
|---|
| 2026.05.14 | ₩31,997 | ₩32,158 | ₩31,474 | ₩31,541 | -1.43% | 2.8만 |
|---|
| 2026.05.13 | ₩31,554 | ₩31,796 | ₩31,527 | ₩31,688 | +0.43% | 2.2만 |
|---|
| 2026.05.12 | ₩32,077 | ₩32,332 | ₩31,554 | ₩31,863 | -0.67% | 2.2만 |
|---|
| 2026.05.11 | ₩32,654 | ₩32,788 | ₩32,064 | ₩32,171 | -1.48% | 2.5만 |
|---|
| 2026.05.08 | ₩32,748 | ₩33,178 | ₩32,627 | ₩32,815 | +0.20% | 1.9만 |
|---|
| 2026.05.07 | ₩32,748 | ₩33,271 | ₩32,748 | ₩32,882 | +0.41% | 2.6만 |
|---|
| 2026.05.06 | ₩32,587 | ₩32,829 | ₩32,520 | ₩32,695 | +0.33% | 3만 |
|---|
| 2026.05.05 | ₩31,849 | ₩32,788 | ₩31,823 | ₩32,426 | +1.81% | 2.8만 |
|---|
| 2026.05.04 | ₩32,319 | ₩32,614 | ₩31,836 | ₩31,836 | -1.49% | 3.2만 |
|---|
| 2026.05.01 | ₩32,493 | ₩32,802 | ₩32,158 | ₩32,399 | -0.29% | 2.2만 |
|---|
| 2026.04.30 | ₩32,373 | ₩33,017 | ₩32,077 | ₩32,198 | -0.54% | 3.2만 |
|---|
| 2026.04.29 | ₩33,204 | ₩33,271 | ₩32,319 | ₩32,574 | -1.90% | 2.6만 |
|---|
| 2026.04.28 | ₩32,802 | ₩33,553 | ₩32,534 | ₩33,486 | +2.09% | 3.4만 |
|---|
| 2026.04.27 | ₩32,399 | ₩32,990 | ₩32,399 | ₩32,668 | +0.83% | 3.6만 |
|---|
| 2026.04.24 | ₩32,627 | ₩32,882 | ₩32,279 | ₩32,587 | -0.12% | 2.9만 |
|---|
| 2026.04.23 | ₩32,265 | ₩33,473 | ₩32,171 | ₩32,788 | +1.62% | 3.3만 |
|---|
| 2026.04.22 | ₩32,882 | ₩33,164 | ₩32,292 | ₩32,963 | +0.24% | 2.9만 |
|---|
| 2026.04.21 | ₩33,540 | ₩33,768 | ₩32,265 | ₩32,641 | -2.68% | 4.2만 |
|---|
| 2026.04.20 | ₩33,875 | ₩34,130 | ₩33,218 | ₩33,486 | -1.15% | 2.1만 |
|---|
| 2026.04.17 | ₩33,352 | ₩33,996 | ₩33,178 | ₩33,996 | +1.93% | 9만 |
|---|
| 2026.04.16 | ₩33,298 | ₩33,647 | ₩32,788 | ₩32,990 | -0.93% | 3.1만 |
|---|
| 2026.04.15 | ₩33,446 | ₩33,781 | ₩33,218 | ₩33,486 | +0.12% | 2만 |
|---|
| 2026.04.14 | ₩33,379 | ₩33,634 | ₩32,869 | ₩33,553 | +0.52% | 3.9만 |
|---|
| 2026.04.13 | ₩33,781 | ₩33,781 | ₩33,339 | ₩33,486 | -0.87% | 3.2만 |
|---|
| 2026.04.10 | ₩34,331 | ₩34,331 | ₩33,352 | ₩33,956 | -1.09% | 4만 |
|---|
| 2026.04.09 | ₩33,567 | ₩34,412 | ₩33,526 | ₩34,331 | +2.28% | 3.5만 |
|---|
| 2026.04.08 | ₩33,406 | ₩33,875 | ₩33,379 | ₩33,567 | +0.48% | 5.1만 |
|---|
| 2026.04.07 | ₩32,104 | ₩32,976 | ₩32,104 | ₩32,923 | +2.55% | 4.5만 |
|---|
| 2026.04.06 | ₩32,399 | ₩32,534 | ₩31,916 | ₩32,332 | -0.21% | 4만 |
|---|
| 2026.04.02 | ₩32,399 | ₩32,842 | ₩31,715 | ₩32,681 | +0.87% | 2.4만 |
|---|
| 2026.04.01 | ₩32,305 | ₩32,748 | ₩31,957 | ₩32,480 | +0.54% | 6.4만 |
|---|
| 2026.03.31 | ₩32,198 | ₩32,560 | ₩31,849 | ₩31,930 | -0.83% | 3.8만 |
|---|
| 2026.03.30 | ₩31,621 | ₩32,185 | ₩31,393 | ₩32,024 | +1.27% | 3.6만 |
|---|
| 2026.03.27 | ₩31,554 | ₩31,836 | ₩30,937 | ₩31,460 | -0.30% | 2.8만 |
|---|
| 2026.03.26 | ₩31,527 | ₩31,970 | ₩31,474 | ₩31,836 | +0.98% | 2.6만 |
|---|
| 2026.03.25 | ₩32,238 | ₩32,252 | ₩31,568 | ₩31,782 | -1.41% | 3.1만 |
|---|
| 2026.03.24 | ₩31,769 | ₩32,480 | ₩31,769 | ₩32,037 | +0.84% | 2.9만 |
|---|
| 2026.03.23 | ₩31,836 | ₩32,856 | ₩31,836 | ₩32,118 | +0.88% | 3.2만 |
|---|
| 2026.03.20 | ₩31,259 | ₩31,460 | ₩30,749 | ₩31,179 | -0.26% | 5.9만 |
|---|
| 2026.03.19 | ₩30,789 | ₩31,594 | ₩30,789 | ₩31,192 | +1.31% | 2.9만 |
|---|
| 2026.03.18 | ₩30,736 | ₩31,353 | ₩30,736 | ₩31,044 | +1.00% | 5.3만 |
|---|
| 2026.03.17 | ₩31,366 | ₩31,635 | ₩30,897 | ₩30,937 | -1.37% | 3.5만 |
|---|
| 2026.03.16 | ₩31,179 | ₩31,635 | ₩30,763 | ₩31,366 | +0.60% | 2.5만 |
|---|
| 2026.03.13 | ₩31,474 | ₩31,474 | ₩30,628 | ₩30,937 | -1.71% | 4.3만 |
|---|
| 2026.03.12 | ₩30,414 | ₩31,246 | ₩30,320 | ₩30,977 | +1.85% | 3.4만 |
|---|
| 2026.03.11 | ₩30,642 | ₩31,299 | ₩30,065 | ₩31,044 | +1.31% | 6.7만 |
|---|
| 2026.03.10 | ₩31,058 | ₩31,648 | ₩30,803 | ₩30,964 | -0.30% | 3.7만 |
|---|
| 2026.03.09 | ₩30,883 | ₩31,474 | ₩30,186 | ₩31,272 | +1.26% | 4.5만 |
|---|
| 2026.03.06 | ₩31,313 | ₩31,460 | ₩30,789 | ₩31,380 | +0.21% | 4.2만 |
|---|
| 2026.03.05 | ₩32,346 | ₩32,587 | ₩31,635 | ₩31,729 | -1.91% | 3만 |
|---|
| 2026.03.04 | ₩32,493 | ₩33,003 | ₩32,238 | ₩32,775 | +0.87% | 2.8만 |
|---|
| 2026.03.03 | ₩32,037 | ₩32,480 | ₩31,702 | ₩32,051 | +0.04% | 3만 |
|---|
| 2026.03.02 | ₩32,051 | ₩33,137 | ₩32,051 | ₩32,440 | +1.21% | 3.7만 |
|---|
| 2026.02.27 | ₩32,534 | ₩32,936 | ₩32,077 | ₩32,466 | -0.21% | 7.9만 |
|---|
| 2026.02.26 | ₩33,030 | ₩33,258 | ₩32,681 | ₩32,896 | -0.41% | 3.4만 |
|---|
| 2026.02.25 | ₩31,836 | ₩33,017 | ₩31,366 | ₩32,869 | +3.24% | 4.3만 |
|---|
| 2026.02.24 | ₩31,581 | ₩31,782 | ₩31,272 | ₩31,487 | -0.30% | 3만 |
|---|
| 2026.02.23 | ₩31,876 | ₩31,916 | ₩30,843 | ₩31,474 | -1.26% | 8.2만 |
|---|
| 2026.02.20 | ₩31,970 | ₩32,158 | ₩31,581 | ₩31,890 | -0.25% | 4.7만 |
|---|
| 2026.02.19 | ₩32,118 | ₩33,365 | ₩31,527 | ₩31,997 | -0.38% | 3.3만 |
|---|
| 2026.02.18 | ₩32,440 | ₩32,856 | ₩31,849 | ₩32,118 | -0.99% | 3.4만 |
|---|
| 2026.02.17 | ₩32,721 | ₩32,721 | ₩32,158 | ₩32,386 | -1.03% | 3.1만 |
|---|
| 2026.02.13 | ₩32,426 | ₩32,896 | ₩32,426 | ₩32,520 | +0.29% | 2.1만 |
|---|
| 2026.02.12 | ₩32,815 | ₩33,151 | ₩32,024 | ₩32,802 | -0.04% | 3.8만 |
|---|
| 2026.02.11 | ₩32,990 | ₩33,245 | ₩32,534 | ₩32,627 | -1.10% | 2.9만 |
|---|
| 2026.02.10 | ₩32,990 | ₩33,526 | ₩32,695 | ₩32,775 | -0.65% | 4.3만 |
|---|
| 2026.02.09 | ₩33,365 | ₩33,607 | ₩32,949 | ₩33,030 | -1.01% | 2.9만 |
|---|
| 2026.02.06 | ₩33,285 | ₩33,714 | ₩32,923 | ₩33,204 | -0.24% | 5.4만 |
|---|
| 2026.02.05 | ₩33,271 | ₩33,567 | ₩32,668 | ₩33,285 | +0.04% | 5.8만 |
|---|
| 2026.02.04 | ₩33,392 | ₩33,781 | ₩32,869 | ₩33,298 | -0.28% | 6.3만 |
|---|
| 2026.02.03 | ₩32,842 | ₩33,540 | ₩32,359 | ₩33,003 | +0.49% | 6.6만 |
|---|
| 2026.02.02 | ₩31,729 | ₩33,017 | ₩31,541 | ₩32,788 | +3.34% | 7.6만 |
|---|
| 2026.01.30 | ₩31,192 | ₩31,970 | ₩30,910 | ₩31,662 | +1.51% | 5.7만 |
|---|
| 2026.01.29 | ₩30,628 | ₩31,755 | ₩30,052 | ₩31,460 | +2.72% | 8.1만 |
|---|
| 2026.01.28 | ₩30,736 | ₩31,018 | ₩30,481 | ₩30,615 | -0.39% | 5.2만 |
|---|
| 2026.01.27 | ₩30,897 | ₩31,393 | ₩30,897 | ₩31,058 | +0.52% | 2만 |
|---|
| 2026.01.26 | ₩31,246 | ₩31,433 | ₩30,588 | ₩30,897 | -1.12% | 4.5만 |
|---|
| 2026.01.23 | ₩31,621 | ₩31,621 | ₩30,937 | ₩31,044 | -1.82% | 3.4만 |
|---|
| 2026.01.22 | ₩32,010 | ₩32,466 | ₩31,433 | ₩31,796 | -0.67% | 4.5만 |
|---|
| 2026.01.21 | ₩30,977 | ₩32,198 | ₩30,977 | ₩31,930 | +3.07% | 5.8만 |
|---|
| 2026.01.20 | ₩30,333 | ₩31,433 | ₩30,333 | ₩30,937 | +1.99% | 6.9만 |
|---|
| 2026.01.16 | ₩31,286 | ₩31,380 | ₩30,830 | ₩30,843 | -1.42% | 6.5만 |
|---|
| 2026.01.15 | ₩30,709 | ₩31,702 | ₩30,709 | ₩31,366 | +2.14% | 3.9만 |
|---|
| 2026.01.14 | ₩30,508 | ₩30,950 | ₩30,186 | ₩30,870 | +1.19% | 7.7만 |
|---|
| 2026.01.13 | ₩30,843 | ₩31,219 | ₩30,239 | ₩30,628 | -0.70% | 4.2만 |
|---|
| 2026.01.12 | ₩30,387 | ₩30,950 | ₩30,186 | ₩30,642 | +0.84% | 6.7만 |
|---|
| 2026.01.09 | ₩30,669 | ₩31,004 | ₩30,239 | ₩30,655 | -0.04% | 4.8만 |
|---|
| 2026.01.08 | ₩29,743 | ₩31,098 | ₩29,743 | ₩30,696 | +3.20% | 5.6만 |
|---|
| 2026.01.07 | ₩30,025 | ₩30,199 | ₩29,260 | ₩29,824 | -0.67% | 7.1만 |
|---|
| 2026.01.06 | ₩30,320 | ₩30,669 | ₩29,837 | ₩30,092 | -0.75% | 9.9만 |
|---|
| 2026.01.05 | ₩30,427 | ₩31,192 | ₩30,199 | ₩30,548 | +0.40% | 5.3만 |
|---|
| 2026.01.02 | ₩30,615 | ₩30,857 | ₩29,743 | ₩30,548 | -0.22% | 8.7만 |
|---|
| 2025.12.31 | ₩30,669 | ₩30,857 | ₩30,320 | ₩30,333 | -1.09% | 4.8만 |
|---|
| 2025.12.30 | ₩30,776 | ₩31,004 | ₩30,548 | ₩30,548 | -0.74% | 3.3만 |
|---|
| 2025.12.29 | ₩30,803 | ₩30,910 | ₩30,602 | ₩30,722 | -0.26% | 3.9만 |
|---|
| 2025.12.26 | ₩30,575 | ₩31,071 | ₩30,575 | ₩30,803 | +0.75% | 3.1만 |
|---|
| 2025.12.24 | ₩30,816 | ₩31,192 | ₩30,669 | ₩30,696 | -0.39% | 1.2만 |
|---|
| 2025.12.23 | ₩30,736 | ₩31,393 | ₩30,602 | ₩30,910 | +0.57% | 3만 |
|---|
| 2025.12.22 | ₩30,991 | ₩31,501 | ₩30,843 | ₩30,883 | -0.35% | 3.3만 |
|---|
| 2025.12.19 | ₩31,836 | ₩31,849 | ₩30,521 | ₩30,991 | -2.65% | 7.1만 |
|---|
| 2025.12.18 | ₩31,984 | ₩32,091 | ₩31,554 | ₩32,051 | +0.21% | 3.9만 |
|---|
| 2025.12.17 | ₩31,286 | ₩32,373 | ₩31,286 | ₩31,608 | +1.03% | 4.1만 |
|---|
| 2025.12.16 | ₩31,688 | ₩31,997 | ₩31,205 | ₩31,809 | +0.38% | 5.1만 |
|---|
| 2025.12.15 | ₩31,715 | ₩31,755 | ₩31,340 | ₩31,554 | -0.51% | 4.2만 |
|---|
| 2025.12.12 | ₩32,024 | ₩32,305 | ₩31,192 | ₩31,272 | -2.35% | 6.9만 |
|---|
| 2025.12.11 | ₩31,353 | ₩32,024 | ₩31,165 | ₩31,863 | +1.63% | 6.9만 |
|---|
| 2025.12.10 | ₩30,481 | ₩31,527 | ₩30,481 | ₩31,340 | +2.82% | 8.1만 |
|---|
| 2025.12.09 | ₩29,555 | ₩30,776 | ₩29,555 | ₩30,615 | +3.59% | 7.7만 |
|---|
| 2025.12.08 | ₩29,542 | ₩29,663 | ₩28,576 | ₩29,367 | -0.59% | 4.4만 |
|---|
| 2025.12.05 | ₩29,206 | ₩29,421 | ₩29,086 | ₩29,421 | +0.73% | 4.2만 |
|---|
| 2025.12.04 | ₩29,609 | ₩29,770 | ₩29,126 | ₩29,461 | -0.50% | 3.7만 |
|---|
| 2025.12.03 | ₩28,831 | ₩29,636 | ₩28,710 | ₩29,622 | +2.75% | 5.2만 |
|---|
| 2025.12.02 | ₩28,710 | ₩28,992 | ₩28,509 | ₩28,643 | -0.23% | 4.1만 |
|---|
| 2025.12.01 | ₩28,281 | ₩29,005 | ₩28,214 | ₩28,737 | +1.61% | 4.5만 |
|---|
| 2025.11.28 | ₩28,697 | ₩28,697 | ₩28,173 | ₩28,388 | -1.08% | 2.1만 |
|---|
| 2025.11.26 | ₩28,388 | ₩28,683 | ₩28,187 | ₩28,603 | +0.76% | 7.7만 |
|---|
| 2025.11.25 | ₩27,476 | ₩28,603 | ₩27,476 | ₩28,401 | +3.37% | 8만 |
|---|
| 2025.11.24 | ₩26,939 | ₩27,436 | ₩26,778 | ₩27,328 | +1.44% | 5.2만 |
|---|
| 2025.11.21 | ₩26,134 | ₩27,328 | ₩26,134 | ₩27,181 | +4.00% | 5.4만 |
|---|
| 2025.11.20 | ₩26,644 | ₩26,885 | ₩26,013 | ₩26,174 | -1.76% | 5.1만 |
|---|
| 2025.11.19 | ₩26,188 | ₩26,429 | ₩26,054 | ₩26,322 | +0.51% | 2.7만 |
|---|
| 2025.11.18 | ₩26,215 | ₩26,537 | ₩26,040 | ₩26,268 | +0.20% | 4.3만 |
|---|
| 2025.11.17 | ₩27,087 | ₩27,087 | ₩26,107 | ₩26,174 | -3.37% | 3.6만 |
|---|
| 2025.11.14 | ₩27,261 | ₩27,503 | ₩26,416 | ₩27,261 | 0.00% | 4만 |
|---|
| 2025.11.13 | ₩26,899 | ₩27,489 | ₩26,738 | ₩27,288 | +1.45% | 6.3만 |
|---|
| 2025.11.12 | ₩27,342 | ₩27,543 | ₩26,859 | ₩27,033 | -1.13% | 5.2만 |
|---|
| 2025.11.11 | ₩26,818 | ₩27,140 | ₩26,778 | ₩27,114 | +1.10% | 2.2만 |
|---|
| 2025.11.10 | ₩26,859 | ₩27,087 | ₩26,402 | ₩26,939 | +0.30% | 3만 |
|---|
| 2025.11.07 | ₩26,188 | ₩26,684 | ₩26,161 | ₩26,523 | +1.28% | 3.9만 |
|---|
| 2025.11.06 | ₩27,087 | ₩27,087 | ₩26,282 | ₩26,389 | -2.58% | 3.2만 |
|---|
| 2025.11.05 | ₩26,953 | ₩27,234 | ₩26,698 | ₩27,006 | +0.20% | 5.9만 |
|---|
| 2025.11.04 | ₩26,738 | ₩27,087 | ₩26,563 | ₩26,885 | +0.55% | 4.3만 |
|---|
| 2025.11.03 | ₩26,362 | ₩27,114 | ₩26,161 | ₩26,805 | +1.68% | 5.1만 |
|---|
| 2025.10.31 | ₩26,657 | ₩26,818 | ₩25,852 | ₩26,349 | -1.16% | 16.8만 |
|---|
| 2025.10.30 | ₩26,792 | ₩27,248 | ₩26,711 | ₩26,885 | +0.35% | 3.1만 |
|---|
| 2025.10.29 | ₩27,073 | ₩27,529 | ₩26,644 | ₩26,792 | -1.04% | 4만 |
|---|
| 2025.10.28 | ₩27,087 | ₩27,395 | ₩27,033 | ₩27,328 | +0.89% | 4.1만 |
|---|
| 2025.10.27 | ₩28,388 | ₩28,388 | ₩27,140 | ₩27,154 | -4.35% | 5.3만 |
|---|
| 2025.10.24 | ₩27,355 | ₩28,348 | ₩27,275 | ₩28,133 | +2.84% | 4.5만 |
|---|
| 2025.10.23 | ₩27,301 | ₩27,610 | ₩26,859 | ₩27,127 | -0.64% | 4.2만 |
|---|
| 2025.10.22 | ₩27,301 | ₩27,677 | ₩26,832 | ₩27,476 | +0.64% | 4.9만 |
|---|
| 2025.10.21 | ₩26,885 | ₩27,476 | ₩26,885 | ₩27,154 | +1.00% | 4.1만 |
|---|
| 2025.10.20 | ₩26,765 | ₩27,140 | ₩26,483 | ₩27,087 | +1.20% | 5.4만 |
|---|
| 2025.10.17 | ₩26,402 | ₩26,792 | ₩26,322 | ₩26,483 | +0.30% | 5.8만 |
|---|
| 2025.10.16 | ₩27,194 | ₩27,342 | ₩26,040 | ₩26,268 | -3.40% | 8.1만 |
|---|
| 2025.10.15 | ₩27,851 | ₩28,039 | ₩27,100 | ₩27,288 | -2.02% | 4.7만 |
|---|
| 2025.10.14 | ₩27,020 | ₩27,932 | ₩27,020 | ₩27,717 | +2.58% | 3.8만 |
|---|
| 2025.10.13 | ₩26,885 | ₩27,368 | ₩26,402 | ₩27,275 | +1.45% | 7.7만 |
|---|
| 2025.10.10 | ₩27,690 | ₩28,053 | ₩26,738 | ₩26,778 | -3.29% | 4.3만 |
|---|