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 | ₩36,612 | ₩36,666 | ₩36,130 | ₩36,210 | -1.10% | 6.6만 |
| 2026.10.08 | ₩36,478 | ₩37,109 | ₩36,478 | ₩36,760 | +0.77% | 4.8만 |
| 2026.10.07 | ₩35,727 | ₩36,787 | ₩35,526 | ₩36,653 | +2.59% | 7.5만 |
| 2026.10.06 | ₩35,606 | ₩36,398 | ₩35,606 | ₩35,915 | +0.87% | 3.1만 |
| 2026.10.05 | ₩35,741 | ₩35,741 | ₩35,204 | ₩35,553 | -0.53% | 3.3만 |
| 2026.10.02 | ₩35,593 | ₩36,290 | ₩35,378 | ₩35,741 | +0.41% | 3.7만 |
| 2026.10.01 | ₩34,909 | ₩35,580 | ₩34,373 | ₩35,325 | +1.19% | 4.7만 |
| 2026.09.30 | ₩35,365 | ₩35,808 | ₩34,735 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,909 |
| -1.29% |
| 3만 |
| 2026.09.29 | ₩35,834 | ₩35,928 | ₩35,164 | ₩35,325 | -1.42% | 3만 |
|---|
| 2026.09.28 | ₩35,902 | ₩36,116 | ₩35,539 | ₩35,714 | -0.52% | 3.8만 |
|---|
| 2026.09.25 | ₩35,660 | ₩36,411 | ₩35,660 | ₩35,902 | +0.68% | 3.5만 |
|---|
| 2026.09.24 | ₩35,472 | ₩35,942 | ₩35,365 | ₩35,714 | +0.68% | 2.8만 |
|---|
| 2026.09.23 | ₩35,982 | ₩36,210 | ₩35,244 | ₩35,378 | -1.68% | 3.7만 |
|---|
| 2026.09.22 | ₩36,518 | ₩36,813 | ₩35,969 | ₩35,995 | -1.43% | 3.7만 |
|---|
| 2026.09.21 | ₩36,626 | ₩36,854 | ₩36,344 | ₩36,344 | -0.77% | 3.2만 |
|---|
| 2026.09.18 | ₩36,304 | ₩36,599 | ₩35,928 | ₩36,599 | +0.81% | 8.6만 |
|---|
| 2026.09.17 | ₩36,639 | ₩36,881 | ₩36,049 | ₩36,612 | -0.07% | 3.8만 |
|---|
| 2026.09.16 | ₩36,344 | ₩36,800 | ₩35,741 | ₩36,465 | +0.33% | 5.3만 |
|---|
| 2026.09.15 | ₩36,143 | ₩36,532 | ₩36,049 | ₩36,505 | +1.00% | 3.1만 |
|---|
| 2026.09.14 | ₩35,942 | ₩36,545 | ₩35,928 | ₩36,089 | +0.41% | 3.7만 |
|---|
| 2026.09.11 | ₩36,210 | ₩36,465 | ₩35,808 | ₩35,942 | -0.74% | 2.4만 |
|---|
| 2026.09.10 | ₩35,781 | ₩36,143 | ₩35,660 | ₩36,143 | +1.01% | 2.1만 |
|---|
| 2026.09.09 | ₩35,593 | ₩36,465 | ₩35,513 | ₩35,928 | +0.94% | 3.7만 |
|---|
| 2026.09.08 | ₩36,317 | ₩36,317 | ₩35,794 | ₩35,861 | -1.26% | 2.4만 |
|---|
| 2026.09.04 | ₩35,875 | ₩36,438 | ₩35,875 | ₩36,438 | +1.57% | 2만 |
|---|
| 2026.09.03 | ₩35,875 | ₩36,371 | ₩35,875 | ₩36,076 | +0.56% | 1.7만 |
|---|
| 2026.09.02 | ₩35,285 | ₩36,210 | ₩35,285 | ₩35,861 | +1.63% | 4.7만 |
|---|
| 2026.09.01 | ₩35,378 | ₩36,143 | ₩34,949 | ₩35,137 | -0.68% | 3.4만 |
|---|
| 2026.08.31 | ₩35,526 | ₩35,526 | ₩34,949 | ₩35,338 | -0.53% | 3.1만 |
|---|
| 2026.08.28 | ₩35,499 | ₩35,888 | ₩35,419 | ₩35,446 | -0.15% | 2.8만 |
|---|
| 2026.08.27 | ₩35,204 | ₩35,513 | ₩34,829 | ₩35,365 | +0.46% | 3.8만 |
|---|
| 2026.08.26 | ₩35,338 | ₩35,499 | ₩35,150 | ₩35,311 | -0.08% | 3.4만 |
|---|
| 2026.08.25 | ₩35,553 | ₩35,566 | ₩35,137 | ₩35,419 | -0.38% | 2.7만 |
|---|
| 2026.08.24 | ₩35,365 | ₩35,942 | ₩35,271 | ₩35,526 | +0.46% | 3.6만 |
|---|
| 2026.08.21 | ₩35,405 | ₩35,674 | ₩34,762 | ₩35,365 | -0.11% | 17.2만 |
|---|
| 2026.08.20 | ₩35,164 | ₩35,875 | ₩34,721 | ₩35,204 | +0.11% | 3.8만 |
|---|
| 2026.08.19 | ₩36,331 | ₩36,331 | ₩35,244 | ₩35,338 | -2.73% | 5.2만 |
|---|
| 2026.08.18 | ₩35,902 | ₩36,183 | ₩35,767 | ₩36,076 | +0.49% | 2.7만 |
|---|
| 2026.08.17 | ₩36,076 | ₩36,344 | ₩35,808 | ₩35,902 | -0.48% | 3.1만 |
|---|
| 2026.08.14 | ₩36,210 | ₩36,746 | ₩35,902 | ₩36,250 | +0.11% | 2.3만 |
|---|
| 2026.08.13 | ₩36,223 | ₩36,411 | ₩36,049 | ₩36,143 | -0.22% | 3.6만 |
|---|
| 2026.08.12 | ₩35,942 | ₩36,559 | ₩35,741 | ₩36,156 | +0.60% | 3.8만 |
|---|
| 2026.08.11 | ₩35,513 | ₩36,156 | ₩35,298 | ₩35,928 | +1.17% | 3.9만 |
|---|
| 2026.08.10 | ₩35,727 | ₩35,727 | ₩34,882 | ₩35,405 | -0.90% | 4.9만 |
|---|
| 2026.08.07 | ₩36,210 | ₩36,210 | ₩35,446 | ₩35,781 | -1.19% | 5.6만 |
|---|
| 2026.08.06 | ₩36,693 | ₩36,693 | ₩35,955 | ₩36,130 | -1.54% | 3.7만 |
|---|
| 2026.08.05 | ₩36,518 | ₩36,800 | ₩36,304 | ₩36,451 | -0.18% | 4.1만 |
|---|
| 2026.08.04 | ₩36,250 | ₩36,679 | ₩35,902 | ₩36,223 | -0.07% | 5.1만 |
|---|
| 2026.08.03 | ₩36,438 | ₩36,679 | ₩35,969 | ₩36,009 | -1.18% | 4.7만 |
|---|
| 2026.07.31 | ₩35,714 | ₩35,821 | ₩35,271 | ₩35,808 | +0.26% | 3.4만 |
|---|
| 2026.07.30 | ₩36,344 | ₩36,411 | ₩35,258 | ₩35,606 | -2.03% | 3.5만 |
|---|
| 2026.07.29 | ₩36,934 | ₩36,934 | ₩36,022 | ₩36,277 | -1.78% | 3.9만 |
|---|
| 2026.07.28 | ₩35,794 | ₩37,095 | ₩35,794 | ₩36,840 | +2.92% | 5.4만 |
|---|
| 2026.07.27 | ₩36,036 | ₩36,532 | ₩35,499 | ₩35,834 | -0.56% | 3.8만 |
|---|
| 2026.07.24 | ₩35,486 | ₩36,210 | ₩35,392 | ₩35,754 | +0.76% | 3.9만 |
|---|
| 2026.07.23 | ₩34,923 | ₩37,082 | ₩34,668 | ₩35,472 | +1.57% | 4.2만 |
|---|
| 2026.07.22 | ₩35,821 | ₩36,612 | ₩35,043 | ₩35,419 | -1.12% | 3.6만 |
|---|
| 2026.07.21 | ₩35,660 | ₩35,861 | ₩35,311 | ₩35,808 | +0.41% | 4.1만 |
|---|
| 2026.07.20 | ₩35,633 | ₩36,210 | ₩35,271 | ₩35,888 | +0.72% | 6.1만 |
|---|
| 2026.07.17 | ₩36,223 | ₩36,438 | ₩35,378 | ₩35,553 | -1.85% | 5.1만 |
|---|
| 2026.07.16 | ₩35,915 | ₩36,679 | ₩35,754 | ₩36,451 | +1.49% | 3.3만 |
|---|
| 2026.07.15 | ₩35,405 | ₩35,928 | ₩35,043 | ₩35,902 | +1.40% | 3.1만 |
|---|
| 2026.07.14 | ₩35,566 | ₩35,808 | ₩35,083 | ₩35,110 | -1.28% | 2.6만 |
|---|
| 2026.07.13 | ₩35,566 | ₩35,714 | ₩35,311 | ₩35,419 | -0.41% | 2.8만 |
|---|
| 2026.07.10 | ₩34,762 | ₩35,432 | ₩34,735 | ₩35,244 | +1.39% | 3.4만 |
|---|
| 2026.07.09 | ₩34,681 | ₩35,338 | ₩34,534 | ₩34,762 | +0.23% | 5.7만 |
|---|
| 2026.07.08 | ₩35,580 | ₩35,593 | ₩34,668 | ₩34,869 | -2.00% | 3.6만 |
|---|
| 2026.07.07 | ₩36,907 | ₩36,921 | ₩35,861 | ₩35,875 | -2.80% | 4만 |
|---|
| 2026.07.06 | ₩37,189 | ₩38,020 | ₩36,813 | ₩37,122 | -0.18% | 7.6만 |
|---|
| 2026.07.02 | ₩38,074 | ₩38,275 | ₩36,921 | ₩37,028 | -2.75% | 4.1만 |
|---|
| 2026.07.01 | ₩37,350 | ₩37,994 | ₩37,189 | ₩37,980 | +1.69% | 5.1만 |
|---|
| 2026.06.30 | ₩37,202 | ₩37,430 | ₩36,746 | ₩37,202 | 0.00% | 6.3만 |
|---|
| 2026.06.29 | ₩37,095 | ₩37,430 | ₩35,888 | ₩37,202 | +0.29% | 6.5만 |
|---|
| 2026.06.26 | ₩35,969 | ₩38,812 | ₩35,727 | ₩37,256 | +3.58% | 30.4만 |
|---|
| 2026.06.25 | ₩35,888 | ₩35,915 | ₩35,285 | ₩35,834 | -0.15% | 3.8만 |
|---|
| 2026.06.24 | ₩35,727 | ₩36,264 | ₩35,727 | ₩35,955 | +0.64% | 4.5만 |
|---|
| 2026.06.23 | ₩34,990 | ₩35,875 | ₩34,963 | ₩35,727 | +2.11% | 3만 |
|---|
| 2026.06.22 | ₩34,534 | ₩34,923 | ₩34,534 | ₩34,802 | +0.78% | 3.6만 |
|---|
| 2026.06.18 | ₩34,480 | ₩34,829 | ₩34,212 | ₩34,520 | +0.12% | 5.2만 |
|---|
| 2026.06.17 | ₩34,775 | ₩34,855 | ₩33,769 | ₩34,158 | -1.77% | 4.5만 |
|---|
| 2026.06.16 | ₩34,185 | ₩34,855 | ₩34,185 | ₩34,614 | +1.26% | 5.3만 |
|---|
| 2026.06.15 | ₩34,802 | ₩35,057 | ₩33,943 | ₩34,051 | -2.16% | 3.8만 |
|---|
| 2026.06.12 | ₩34,520 | ₩35,003 | ₩33,930 | ₩34,842 | +0.93% | 3.7만 |
|---|
| 2026.06.11 | ₩34,574 | ₩34,601 | ₩34,011 | ₩34,386 | -0.54% | 2.4만 |
|---|
| 2026.06.10 | ₩34,158 | ₩34,601 | ₩33,541 | ₩34,373 | +0.63% | 4.1만 |
|---|
| 2026.06.09 | ₩33,970 | ₩34,399 | ₩33,876 | ₩33,876 | -0.28% | 3.4만 |
|---|
| 2026.06.08 | ₩33,528 | ₩34,091 | ₩33,045 | ₩33,528 | 0.00% | 2.5만 |
|---|
| 2026.06.05 | ₩33,447 | ₩33,863 | ₩33,219 | ₩33,528 | +0.24% | 3.3만 |
|---|
| 2026.06.04 | ₩32,562 | ₩33,032 | ₩32,428 | ₩32,924 | +1.11% | 3.4만 |
|---|
| 2026.06.03 | ₩32,669 | ₩32,911 | ₩32,173 | ₩32,213 | -1.40% | 6.9만 |
|---|
| 2026.06.02 | ₩32,562 | ₩33,166 | ₩32,562 | ₩32,884 | +0.99% | 5.1만 |
|---|
| 2026.06.01 | ₩32,441 | ₩32,696 | ₩32,106 | ₩32,495 | +0.17% | 5.4만 |
|---|
| 2026.05.29 | ₩32,562 | ₩32,710 | ₩32,401 | ₩32,509 | -0.16% | 4.5만 |
|---|
| 2026.05.28 | ₩32,736 | ₩32,871 | ₩32,039 | ₩32,790 | +0.16% | 3.2만 |
|---|
| 2026.05.27 | ₩32,683 | ₩33,125 | ₩32,576 | ₩32,602 | -0.25% | 2.6만 |
|---|
| 2026.05.26 | ₩32,267 | ₩32,656 | ₩32,039 | ₩32,522 | +0.79% | 2.3만 |
|---|
| 2026.05.22 | ₩32,468 | ₩32,576 | ₩32,106 | ₩32,173 | -0.91% | 3.9만 |
|---|
| 2026.05.21 | ₩31,999 | ₩32,428 | ₩31,771 | ₩32,374 | +1.17% | 3만 |
|---|
| 2026.05.20 | ₩31,677 | ₩32,348 | ₩31,597 | ₩32,146 | +1.48% | 4.1만 |
|---|
| 2026.05.19 | ₩31,449 | ₩31,918 | ₩31,248 | ₩31,556 | +0.34% | 4만 |
|---|
| 2026.05.18 | ₩31,328 | ₩31,865 | ₩31,181 | ₩31,677 | +1.11% | 2.4만 |
|---|
| 2026.05.15 | ₩31,369 | ₩32,026 | ₩30,846 | ₩31,100 | -0.86% | 3만 |
|---|
| 2026.05.14 | ₩31,985 | ₩32,146 | ₩31,462 | ₩31,529 | -1.43% | 2.8만 |
|---|
| 2026.05.13 | ₩31,543 | ₩31,784 | ₩31,516 | ₩31,677 | +0.43% | 2.2만 |
|---|
| 2026.05.12 | ₩32,066 | ₩32,321 | ₩31,543 | ₩31,851 | -0.67% | 2.2만 |
|---|
| 2026.05.11 | ₩32,643 | ₩32,777 | ₩32,053 | ₩32,160 | -1.48% | 2.5만 |
|---|
| 2026.05.08 | ₩32,736 | ₩33,166 | ₩32,616 | ₩32,804 | +0.20% | 1.9만 |
|---|
| 2026.05.07 | ₩32,736 | ₩33,260 | ₩32,736 | ₩32,871 | +0.41% | 2.6만 |
|---|
| 2026.05.06 | ₩32,576 | ₩32,817 | ₩32,509 | ₩32,683 | +0.33% | 3만 |
|---|
| 2026.05.05 | ₩31,838 | ₩32,777 | ₩31,811 | ₩32,415 | +1.81% | 2.8만 |
|---|
| 2026.05.04 | ₩32,307 | ₩32,602 | ₩31,825 | ₩31,825 | -1.49% | 3.2만 |
|---|
| 2026.05.01 | ₩32,482 | ₩32,790 | ₩32,146 | ₩32,388 | -0.29% | 2.2만 |
|---|
| 2026.04.30 | ₩32,361 | ₩33,005 | ₩32,066 | ₩32,187 | -0.54% | 3.2만 |
|---|
| 2026.04.29 | ₩33,192 | ₩33,260 | ₩32,307 | ₩32,562 | -1.90% | 2.6만 |
|---|
| 2026.04.28 | ₩32,790 | ₩33,541 | ₩32,522 | ₩33,474 | +2.09% | 3.4만 |
|---|
| 2026.04.27 | ₩32,388 | ₩32,978 | ₩32,388 | ₩32,656 | +0.83% | 3.6만 |
|---|
| 2026.04.24 | ₩32,616 | ₩32,871 | ₩32,267 | ₩32,576 | -0.12% | 2.9만 |
|---|
| 2026.04.23 | ₩32,254 | ₩33,461 | ₩32,160 | ₩32,777 | +1.62% | 3.3만 |
|---|
| 2026.04.22 | ₩32,871 | ₩33,152 | ₩32,281 | ₩32,951 | +0.24% | 2.9만 |
|---|
| 2026.04.21 | ₩33,528 | ₩33,756 | ₩32,254 | ₩32,629 | -2.68% | 4.2만 |
|---|
| 2026.04.20 | ₩33,863 | ₩34,118 | ₩33,206 | ₩33,474 | -1.15% | 2.1만 |
|---|
| 2026.04.17 | ₩33,340 | ₩33,984 | ₩33,166 | ₩33,984 | +1.93% | 9만 |
|---|
| 2026.04.16 | ₩33,286 | ₩33,635 | ₩32,777 | ₩32,978 | -0.93% | 3.1만 |
|---|
| 2026.04.15 | ₩33,434 | ₩33,769 | ₩33,206 | ₩33,474 | +0.12% | 2만 |
|---|
| 2026.04.14 | ₩33,367 | ₩33,622 | ₩32,857 | ₩33,541 | +0.52% | 3.9만 |
|---|
| 2026.04.13 | ₩33,769 | ₩33,769 | ₩33,327 | ₩33,474 | -0.87% | 3.2만 |
|---|
| 2026.04.10 | ₩34,319 | ₩34,319 | ₩33,340 | ₩33,943 | -1.09% | 4만 |
|---|
| 2026.04.09 | ₩33,555 | ₩34,399 | ₩33,514 | ₩34,319 | +2.28% | 3.5만 |
|---|
| 2026.04.08 | ₩33,394 | ₩33,863 | ₩33,367 | ₩33,555 | +0.48% | 5.1만 |
|---|
| 2026.04.07 | ₩32,093 | ₩32,964 | ₩32,093 | ₩32,911 | +2.55% | 4.5만 |
|---|
| 2026.04.06 | ₩32,388 | ₩32,522 | ₩31,905 | ₩32,321 | -0.21% | 4만 |
|---|
| 2026.04.02 | ₩32,388 | ₩32,830 | ₩31,704 | ₩32,669 | +0.87% | 2.4만 |
|---|
| 2026.04.01 | ₩32,294 | ₩32,736 | ₩31,945 | ₩32,468 | +0.54% | 6.4만 |
|---|
| 2026.03.31 | ₩32,187 | ₩32,549 | ₩31,838 | ₩31,918 | -0.83% | 3.8만 |
|---|
| 2026.03.30 | ₩31,610 | ₩32,173 | ₩31,382 | ₩32,012 | +1.27% | 3.6만 |
|---|
| 2026.03.27 | ₩31,543 | ₩31,825 | ₩30,926 | ₩31,449 | -0.30% | 2.8만 |
|---|
| 2026.03.26 | ₩31,516 | ₩31,959 | ₩31,462 | ₩31,825 | +0.98% | 2.6만 |
|---|
| 2026.03.25 | ₩32,227 | ₩32,240 | ₩31,556 | ₩31,771 | -1.41% | 3.1만 |
|---|
| 2026.03.24 | ₩31,757 | ₩32,468 | ₩31,757 | ₩32,026 | +0.84% | 2.9만 |
|---|
| 2026.03.23 | ₩31,825 | ₩32,844 | ₩31,825 | ₩32,106 | +0.88% | 3.2만 |
|---|
| 2026.03.20 | ₩31,248 | ₩31,449 | ₩30,738 | ₩31,167 | -0.26% | 5.9만 |
|---|
| 2026.03.19 | ₩30,778 | ₩31,583 | ₩30,778 | ₩31,181 | +1.31% | 2.9만 |
|---|
| 2026.03.18 | ₩30,725 | ₩31,342 | ₩30,725 | ₩31,033 | +1.00% | 5.3만 |
|---|
| 2026.03.17 | ₩31,355 | ₩31,623 | ₩30,886 | ₩30,926 | -1.37% | 3.5만 |
|---|
| 2026.03.16 | ₩31,167 | ₩31,623 | ₩30,752 | ₩31,355 | +0.60% | 2.5만 |
|---|
| 2026.03.13 | ₩31,462 | ₩31,462 | ₩30,618 | ₩30,926 | -1.71% | 4.3만 |
|---|
| 2026.03.12 | ₩30,403 | ₩31,234 | ₩30,309 | ₩30,966 | +1.85% | 3.4만 |
|---|
| 2026.03.11 | ₩30,631 | ₩31,288 | ₩30,054 | ₩31,033 | +1.31% | 6.7만 |
|---|
| 2026.03.10 | ₩31,047 | ₩31,637 | ₩30,792 | ₩30,953 | -0.30% | 3.7만 |
|---|
| 2026.03.09 | ₩30,872 | ₩31,462 | ₩30,175 | ₩31,261 | +1.26% | 4.5만 |
|---|
| 2026.03.06 | ₩31,302 | ₩31,449 | ₩30,778 | ₩31,369 | +0.21% | 4.2만 |
|---|
| 2026.03.05 | ₩32,334 | ₩32,576 | ₩31,623 | ₩31,717 | -1.91% | 3만 |
|---|
| 2026.03.04 | ₩32,482 | ₩32,991 | ₩32,227 | ₩32,763 | +0.87% | 2.8만 |
|---|
| 2026.03.03 | ₩32,026 | ₩32,468 | ₩31,690 | ₩32,039 | +0.04% | 3만 |
|---|
| 2026.03.02 | ₩32,039 | ₩33,125 | ₩32,039 | ₩32,428 | +1.21% | 3.7만 |
|---|
| 2026.02.27 | ₩32,522 | ₩32,924 | ₩32,066 | ₩32,455 | -0.21% | 7.9만 |
|---|
| 2026.02.26 | ₩33,018 | ₩33,246 | ₩32,669 | ₩32,884 | -0.41% | 3.4만 |
|---|
| 2026.02.25 | ₩31,825 | ₩33,005 | ₩31,355 | ₩32,857 | +3.24% | 4.3만 |
|---|
| 2026.02.24 | ₩31,570 | ₩31,771 | ₩31,261 | ₩31,476 | -0.30% | 3만 |
|---|
| 2026.02.23 | ₩31,865 | ₩31,905 | ₩30,832 | ₩31,462 | -1.26% | 8.2만 |
|---|
| 2026.02.20 | ₩31,959 | ₩32,146 | ₩31,570 | ₩31,878 | -0.25% | 4.7만 |
|---|
| 2026.02.19 | ₩32,106 | ₩33,353 | ₩31,516 | ₩31,985 | -0.38% | 3.3만 |
|---|
| 2026.02.18 | ₩32,428 | ₩32,844 | ₩31,838 | ₩32,106 | -0.99% | 3.4만 |
|---|
| 2026.02.17 | ₩32,710 | ₩32,710 | ₩32,146 | ₩32,374 | -1.03% | 3.1만 |
|---|
| 2026.02.13 | ₩32,415 | ₩32,884 | ₩32,415 | ₩32,509 | +0.29% | 2.1만 |
|---|
| 2026.02.12 | ₩32,804 | ₩33,139 | ₩32,012 | ₩32,790 | -0.04% | 3.8만 |
|---|
| 2026.02.11 | ₩32,978 | ₩33,233 | ₩32,522 | ₩32,616 | -1.10% | 2.9만 |
|---|
| 2026.02.10 | ₩32,978 | ₩33,514 | ₩32,683 | ₩32,763 | -0.65% | 4.3만 |
|---|
| 2026.02.09 | ₩33,353 | ₩33,595 | ₩32,938 | ₩33,018 | -1.01% | 2.9만 |
|---|
| 2026.02.06 | ₩33,273 | ₩33,702 | ₩32,911 | ₩33,192 | -0.24% | 5.4만 |
|---|
| 2026.02.05 | ₩33,260 | ₩33,555 | ₩32,656 | ₩33,273 | +0.04% | 5.8만 |
|---|
| 2026.02.04 | ₩33,380 | ₩33,769 | ₩32,857 | ₩33,286 | -0.28% | 6.3만 |
|---|
| 2026.02.03 | ₩32,830 | ₩33,528 | ₩32,348 | ₩32,991 | +0.49% | 6.6만 |
|---|
| 2026.02.02 | ₩31,717 | ₩33,005 | ₩31,529 | ₩32,777 | +3.34% | 7.6만 |
|---|
| 2026.01.30 | ₩31,181 | ₩31,959 | ₩30,899 | ₩31,650 | +1.51% | 5.7만 |
|---|
| 2026.01.29 | ₩30,618 | ₩31,744 | ₩30,041 | ₩31,449 | +2.72% | 8.1만 |
|---|
| 2026.01.28 | ₩30,725 | ₩31,006 | ₩30,470 | ₩30,604 | -0.39% | 5.2만 |
|---|
| 2026.01.27 | ₩30,886 | ₩31,382 | ₩30,886 | ₩31,047 | +0.52% | 2만 |
|---|
| 2026.01.26 | ₩31,234 | ₩31,422 | ₩30,577 | ₩30,886 | -1.12% | 4.5만 |
|---|
| 2026.01.23 | ₩31,610 | ₩31,610 | ₩30,926 | ₩31,033 | -1.82% | 3.4만 |
|---|
| 2026.01.22 | ₩31,999 | ₩32,455 | ₩31,422 | ₩31,784 | -0.67% | 4.5만 |
|---|
| 2026.01.21 | ₩30,966 | ₩32,187 | ₩30,966 | ₩31,918 | +3.07% | 5.8만 |
|---|
| 2026.01.20 | ₩30,322 | ₩31,422 | ₩30,322 | ₩30,926 | +1.99% | 6.9만 |
|---|
| 2026.01.16 | ₩31,275 | ₩31,369 | ₩30,819 | ₩30,832 | -1.42% | 6.5만 |
|---|
| 2026.01.15 | ₩30,698 | ₩31,690 | ₩30,698 | ₩31,355 | +2.14% | 3.9만 |
|---|
| 2026.01.14 | ₩30,497 | ₩30,939 | ₩30,175 | ₩30,859 | +1.19% | 7.7만 |
|---|
| 2026.01.13 | ₩30,832 | ₩31,208 | ₩30,229 | ₩30,618 | -0.70% | 4.2만 |
|---|
| 2026.01.12 | ₩30,376 | ₩30,939 | ₩30,175 | ₩30,631 | +0.84% | 6.7만 |
|---|
| 2026.01.09 | ₩30,658 | ₩30,993 | ₩30,229 | ₩30,644 | -0.04% | 4.8만 |
|---|
| 2026.01.08 | ₩29,732 | ₩31,087 | ₩29,732 | ₩30,685 | +3.20% | 5.6만 |
|---|
| 2026.01.07 | ₩30,014 | ₩30,188 | ₩29,250 | ₩29,813 | -0.67% | 7.1만 |
|---|
| 2026.01.06 | ₩30,309 | ₩30,658 | ₩29,826 | ₩30,081 | -0.75% | 9.9만 |
|---|
| 2026.01.05 | ₩30,416 | ₩31,181 | ₩30,188 | ₩30,537 | +0.40% | 5.3만 |
|---|
| 2026.01.02 | ₩30,604 | ₩30,846 | ₩29,732 | ₩30,537 | -0.22% | 8.7만 |
|---|
| 2025.12.31 | ₩30,658 | ₩30,846 | ₩30,309 | ₩30,322 | -1.09% | 4.8만 |
|---|
| 2025.12.30 | ₩30,765 | ₩30,993 | ₩30,537 | ₩30,537 | -0.74% | 3.3만 |
|---|
| 2025.12.29 | ₩30,792 | ₩30,899 | ₩30,591 | ₩30,711 | -0.26% | 3.9만 |
|---|
| 2025.12.26 | ₩30,564 | ₩31,060 | ₩30,564 | ₩30,792 | +0.75% | 3.1만 |
|---|
| 2025.12.24 | ₩30,805 | ₩31,181 | ₩30,658 | ₩30,685 | -0.39% | 1.2만 |
|---|
| 2025.12.23 | ₩30,725 | ₩31,382 | ₩30,591 | ₩30,899 | +0.57% | 3만 |
|---|
| 2025.12.22 | ₩30,980 | ₩31,489 | ₩30,832 | ₩30,872 | -0.35% | 3.3만 |
|---|
| 2025.12.19 | ₩31,825 | ₩31,838 | ₩30,510 | ₩30,980 | -2.65% | 7.1만 |
|---|
| 2025.12.18 | ₩31,972 | ₩32,079 | ₩31,543 | ₩32,039 | +0.21% | 3.9만 |
|---|
| 2025.12.17 | ₩31,275 | ₩32,361 | ₩31,275 | ₩31,597 | +1.03% | 4.1만 |
|---|
| 2025.12.16 | ₩31,677 | ₩31,985 | ₩31,194 | ₩31,798 | +0.38% | 5.1만 |
|---|
| 2025.12.15 | ₩31,704 | ₩31,744 | ₩31,328 | ₩31,543 | -0.51% | 4.2만 |
|---|
| 2025.12.12 | ₩32,012 | ₩32,294 | ₩31,181 | ₩31,261 | -2.35% | 6.9만 |
|---|
| 2025.12.11 | ₩31,342 | ₩32,012 | ₩31,154 | ₩31,851 | +1.63% | 6.9만 |
|---|
| 2025.12.10 | ₩30,470 | ₩31,516 | ₩30,470 | ₩31,328 | +2.82% | 8.1만 |
|---|
| 2025.12.09 | ₩29,545 | ₩30,765 | ₩29,545 | ₩30,604 | +3.59% | 7.7만 |
|---|
| 2025.12.08 | ₩29,531 | ₩29,652 | ₩28,566 | ₩29,357 | -0.59% | 4.4만 |
|---|
| 2025.12.05 | ₩29,196 | ₩29,411 | ₩29,075 | ₩29,411 | +0.73% | 4.2만 |
|---|
| 2025.12.04 | ₩29,598 | ₩29,759 | ₩29,115 | ₩29,451 | -0.50% | 3.7만 |
|---|
| 2025.12.03 | ₩28,820 | ₩29,625 | ₩28,700 | ₩29,612 | +2.75% | 5.2만 |
|---|
| 2025.12.02 | ₩28,700 | ₩28,981 | ₩28,499 | ₩28,633 | -0.23% | 4.1만 |
|---|
| 2025.12.01 | ₩28,271 | ₩28,995 | ₩28,204 | ₩28,727 | +1.61% | 4.5만 |
|---|
| 2025.11.28 | ₩28,686 | ₩28,686 | ₩28,163 | ₩28,378 | -1.08% | 2.1만 |
|---|
| 2025.11.26 | ₩28,378 | ₩28,673 | ₩28,177 | ₩28,592 | +0.76% | 7.7만 |
|---|
| 2025.11.25 | ₩27,466 | ₩28,592 | ₩27,466 | ₩28,391 | +3.37% | 8만 |
|---|
| 2025.11.24 | ₩26,929 | ₩27,426 | ₩26,769 | ₩27,318 | +1.44% | 5.2만 |
|---|
| 2025.11.21 | ₩26,125 | ₩27,318 | ₩26,125 | ₩27,171 | +4.00% | 5.4만 |
|---|
| 2025.11.20 | ₩26,634 | ₩26,876 | ₩26,004 | ₩26,165 | -1.76% | 5.1만 |
|---|
| 2025.11.19 | ₩26,178 | ₩26,420 | ₩26,044 | ₩26,313 | +0.51% | 2.7만 |
|---|
| 2025.11.18 | ₩26,205 | ₩26,527 | ₩26,031 | ₩26,259 | +0.20% | 4.3만 |
|---|
| 2025.11.17 | ₩27,077 | ₩27,077 | ₩26,098 | ₩26,165 | -3.37% | 3.6만 |
|---|
| 2025.11.14 | ₩27,251 | ₩27,493 | ₩26,406 | ₩27,251 | 0.00% | 4만 |
|---|
| 2025.11.13 | ₩26,889 | ₩27,479 | ₩26,728 | ₩27,278 | +1.45% | 6.3만 |
|---|
| 2025.11.12 | ₩27,332 | ₩27,533 | ₩26,849 | ₩27,023 | -1.13% | 5.2만 |
|---|
| 2025.11.11 | ₩26,809 | ₩27,131 | ₩26,769 | ₩27,104 | +1.10% | 2.2만 |
|---|
| 2025.11.10 | ₩26,849 | ₩27,077 | ₩26,393 | ₩26,929 | +0.30% | 3만 |
|---|
| 2025.11.07 | ₩26,178 | ₩26,675 | ₩26,152 | ₩26,514 | +1.28% | 3.9만 |
|---|
| 2025.11.06 | ₩27,077 | ₩27,077 | ₩26,272 | ₩26,380 | -2.58% | 3.2만 |
|---|
| 2025.11.05 | ₩26,943 | ₩27,225 | ₩26,688 | ₩26,997 | +0.20% | 5.9만 |
|---|
| 2025.11.04 | ₩26,728 | ₩27,077 | ₩26,554 | ₩26,876 | +0.55% | 4.3만 |
|---|
| 2025.11.03 | ₩26,353 | ₩27,104 | ₩26,152 | ₩26,795 | +1.68% | 5.1만 |
|---|
| 2025.10.31 | ₩26,648 | ₩26,809 | ₩25,843 | ₩26,339 | -1.16% | 16.8만 |
|---|
| 2025.10.30 | ₩26,782 | ₩27,238 | ₩26,701 | ₩26,876 | +0.35% | 3.1만 |
|---|
| 2025.10.29 | ₩27,064 | ₩27,520 | ₩26,634 | ₩26,782 | -1.04% | 4만 |
|---|
| 2025.10.28 | ₩27,077 | ₩27,385 | ₩27,023 | ₩27,318 | +0.89% | 4.1만 |
|---|
| 2025.10.27 | ₩28,378 | ₩28,378 | ₩27,131 | ₩27,144 | -4.35% | 5.3만 |
|---|
| 2025.10.24 | ₩27,345 | ₩28,338 | ₩27,265 | ₩28,123 | +2.84% | 4.5만 |
|---|
| 2025.10.23 | ₩27,292 | ₩27,600 | ₩26,849 | ₩27,117 | -0.64% | 4.2만 |
|---|
| 2025.10.22 | ₩27,292 | ₩27,667 | ₩26,822 | ₩27,466 | +0.64% | 4.9만 |
|---|
| 2025.10.21 | ₩26,876 | ₩27,466 | ₩26,876 | ₩27,144 | +1.00% | 4.1만 |
|---|
| 2025.10.20 | ₩26,755 | ₩27,131 | ₩26,474 | ₩27,077 | +1.20% | 5.4만 |
|---|
| 2025.10.17 | ₩26,393 | ₩26,782 | ₩26,313 | ₩26,474 | +0.30% | 5.8만 |
|---|
| 2025.10.16 | ₩27,184 | ₩27,332 | ₩26,031 | ₩26,259 | -3.40% | 8.1만 |
|---|
| 2025.10.15 | ₩27,841 | ₩28,029 | ₩27,090 | ₩27,278 | -2.02% | 4.7만 |
|---|
| 2025.10.14 | ₩27,010 | ₩27,922 | ₩27,010 | ₩27,707 | +2.58% | 3.8만 |
|---|
| 2025.10.13 | ₩26,876 | ₩27,359 | ₩26,393 | ₩27,265 | +1.45% | 7.7만 |
|---|
| 2025.10.10 | ₩27,681 | ₩28,043 | ₩26,728 | ₩26,769 | -3.29% | 4.3만 |
|---|