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 | ₩36,611 | ₩36,665 | ₩36,128 | ₩36,209 | -1.10% | 6.6만 |
| 2026.10.08 | ₩36,477 | ₩37,107 | ₩36,477 | ₩36,759 | +0.77% | 4.8만 |
| 2026.10.07 | ₩35,726 | ₩36,786 | ₩35,525 | ₩36,651 | +2.59% | 7.5만 |
| 2026.10.06 | ₩35,605 | ₩36,397 | ₩35,605 | ₩35,914 | +0.87% | 3.1만 |
| 2026.10.05 | ₩35,740 | ₩35,740 | ₩35,203 | ₩35,552 | -0.53% | 3.3만 |
| 2026.10.02 | ₩35,592 | ₩36,289 | ₩35,377 | ₩35,740 | +0.41% | 3.7만 |
| 2026.10.01 | ₩34,908 | ₩35,579 | ₩34,372 | ₩35,324 | +1.19% | 4.7만 |
| 2026.09.30 | ₩35,364 | ₩35,807 | ₩34,734 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,908 |
| -1.29% |
| 3만 |
| 2026.09.29 | ₩35,833 | ₩35,927 | ₩35,163 | ₩35,324 | -1.42% | 3만 |
|---|
| 2026.09.28 | ₩35,900 | ₩36,115 | ₩35,538 | ₩35,713 | -0.52% | 3.8만 |
|---|
| 2026.09.25 | ₩35,659 | ₩36,410 | ₩35,659 | ₩35,900 | +0.68% | 3.5만 |
|---|
| 2026.09.24 | ₩35,471 | ₩35,941 | ₩35,364 | ₩35,713 | +0.68% | 2.8만 |
|---|
| 2026.09.23 | ₩35,981 | ₩36,209 | ₩35,243 | ₩35,377 | -1.68% | 3.7만 |
|---|
| 2026.09.22 | ₩36,517 | ₩36,812 | ₩35,967 | ₩35,994 | -1.43% | 3.7만 |
|---|
| 2026.09.21 | ₩36,625 | ₩36,853 | ₩36,343 | ₩36,343 | -0.77% | 3.2만 |
|---|
| 2026.09.18 | ₩36,303 | ₩36,598 | ₩35,927 | ₩36,598 | +0.81% | 8.6만 |
|---|
| 2026.09.17 | ₩36,638 | ₩36,879 | ₩36,048 | ₩36,611 | -0.07% | 3.8만 |
|---|
| 2026.09.16 | ₩36,343 | ₩36,799 | ₩35,740 | ₩36,464 | +0.33% | 5.3만 |
|---|
| 2026.09.15 | ₩36,142 | ₩36,531 | ₩36,048 | ₩36,504 | +1.00% | 3.1만 |
|---|
| 2026.09.14 | ₩35,941 | ₩36,544 | ₩35,927 | ₩36,088 | +0.41% | 3.7만 |
|---|
| 2026.09.11 | ₩36,209 | ₩36,464 | ₩35,807 | ₩35,941 | -0.74% | 2.4만 |
|---|
| 2026.09.10 | ₩35,780 | ₩36,142 | ₩35,659 | ₩36,142 | +1.01% | 2.1만 |
|---|
| 2026.09.09 | ₩35,592 | ₩36,464 | ₩35,512 | ₩35,927 | +0.94% | 3.7만 |
|---|
| 2026.09.08 | ₩36,316 | ₩36,316 | ₩35,793 | ₩35,860 | -1.26% | 2.4만 |
|---|
| 2026.09.04 | ₩35,874 | ₩36,437 | ₩35,874 | ₩36,437 | +1.57% | 2만 |
|---|
| 2026.09.03 | ₩35,874 | ₩36,370 | ₩35,874 | ₩36,075 | +0.56% | 1.7만 |
|---|
| 2026.09.02 | ₩35,284 | ₩36,209 | ₩35,284 | ₩35,860 | +1.63% | 4.7만 |
|---|
| 2026.09.01 | ₩35,377 | ₩36,142 | ₩34,948 | ₩35,136 | -0.68% | 3.4만 |
|---|
| 2026.08.31 | ₩35,525 | ₩35,525 | ₩34,948 | ₩35,337 | -0.53% | 3.1만 |
|---|
| 2026.08.28 | ₩35,498 | ₩35,887 | ₩35,418 | ₩35,444 | -0.15% | 2.8만 |
|---|
| 2026.08.27 | ₩35,203 | ₩35,512 | ₩34,828 | ₩35,364 | +0.46% | 3.8만 |
|---|
| 2026.08.26 | ₩35,337 | ₩35,498 | ₩35,149 | ₩35,310 | -0.08% | 3.4만 |
|---|
| 2026.08.25 | ₩35,552 | ₩35,565 | ₩35,136 | ₩35,418 | -0.38% | 2.7만 |
|---|
| 2026.08.24 | ₩35,364 | ₩35,941 | ₩35,270 | ₩35,525 | +0.46% | 3.6만 |
|---|
| 2026.08.21 | ₩35,404 | ₩35,672 | ₩34,761 | ₩35,364 | -0.11% | 17.2만 |
|---|
| 2026.08.20 | ₩35,163 | ₩35,874 | ₩34,720 | ₩35,203 | +0.11% | 3.8만 |
|---|
| 2026.08.19 | ₩36,330 | ₩36,330 | ₩35,243 | ₩35,337 | -2.73% | 5.2만 |
|---|
| 2026.08.18 | ₩35,900 | ₩36,182 | ₩35,766 | ₩36,075 | +0.49% | 2.7만 |
|---|
| 2026.08.17 | ₩36,075 | ₩36,343 | ₩35,807 | ₩35,900 | -0.48% | 3.1만 |
|---|
| 2026.08.14 | ₩36,209 | ₩36,745 | ₩35,900 | ₩36,249 | +0.11% | 2.3만 |
|---|
| 2026.08.13 | ₩36,222 | ₩36,410 | ₩36,048 | ₩36,142 | -0.22% | 3.6만 |
|---|
| 2026.08.12 | ₩35,941 | ₩36,558 | ₩35,740 | ₩36,155 | +0.60% | 3.8만 |
|---|
| 2026.08.11 | ₩35,512 | ₩36,155 | ₩35,297 | ₩35,927 | +1.17% | 3.9만 |
|---|
| 2026.08.10 | ₩35,726 | ₩35,726 | ₩34,881 | ₩35,404 | -0.90% | 4.9만 |
|---|
| 2026.08.07 | ₩36,209 | ₩36,209 | ₩35,444 | ₩35,780 | -1.19% | 5.6만 |
|---|
| 2026.08.06 | ₩36,692 | ₩36,692 | ₩35,954 | ₩36,128 | -1.54% | 3.7만 |
|---|
| 2026.08.05 | ₩36,517 | ₩36,799 | ₩36,303 | ₩36,450 | -0.18% | 4.1만 |
|---|
| 2026.08.04 | ₩36,249 | ₩36,678 | ₩35,900 | ₩36,222 | -0.07% | 5.1만 |
|---|
| 2026.08.03 | ₩36,437 | ₩36,678 | ₩35,967 | ₩36,008 | -1.18% | 4.7만 |
|---|
| 2026.07.31 | ₩35,713 | ₩35,820 | ₩35,270 | ₩35,807 | +0.26% | 3.4만 |
|---|
| 2026.07.30 | ₩36,343 | ₩36,410 | ₩35,257 | ₩35,605 | -2.03% | 3.5만 |
|---|
| 2026.07.29 | ₩36,933 | ₩36,933 | ₩36,021 | ₩36,276 | -1.78% | 3.9만 |
|---|
| 2026.07.28 | ₩35,793 | ₩37,094 | ₩35,793 | ₩36,839 | +2.92% | 5.4만 |
|---|
| 2026.07.27 | ₩36,035 | ₩36,531 | ₩35,498 | ₩35,833 | -0.56% | 3.8만 |
|---|
| 2026.07.24 | ₩35,485 | ₩36,209 | ₩35,391 | ₩35,753 | +0.76% | 3.9만 |
|---|
| 2026.07.23 | ₩34,921 | ₩37,081 | ₩34,667 | ₩35,471 | +1.57% | 4.2만 |
|---|
| 2026.07.22 | ₩35,820 | ₩36,611 | ₩35,042 | ₩35,418 | -1.12% | 3.6만 |
|---|
| 2026.07.21 | ₩35,659 | ₩35,860 | ₩35,310 | ₩35,807 | +0.41% | 4.1만 |
|---|
| 2026.07.20 | ₩35,632 | ₩36,209 | ₩35,270 | ₩35,887 | +0.72% | 6.1만 |
|---|
| 2026.07.17 | ₩36,222 | ₩36,437 | ₩35,377 | ₩35,552 | -1.85% | 5.1만 |
|---|
| 2026.07.16 | ₩35,914 | ₩36,678 | ₩35,753 | ₩36,450 | +1.49% | 3.3만 |
|---|
| 2026.07.15 | ₩35,404 | ₩35,927 | ₩35,042 | ₩35,900 | +1.40% | 3.1만 |
|---|
| 2026.07.14 | ₩35,565 | ₩35,807 | ₩35,082 | ₩35,109 | -1.28% | 2.6만 |
|---|
| 2026.07.13 | ₩35,565 | ₩35,713 | ₩35,310 | ₩35,418 | -0.41% | 2.8만 |
|---|
| 2026.07.10 | ₩34,761 | ₩35,431 | ₩34,734 | ₩35,243 | +1.39% | 3.4만 |
|---|
| 2026.07.09 | ₩34,680 | ₩35,337 | ₩34,533 | ₩34,761 | +0.23% | 5.7만 |
|---|
| 2026.07.08 | ₩35,579 | ₩35,592 | ₩34,667 | ₩34,868 | -2.00% | 3.6만 |
|---|
| 2026.07.07 | ₩36,906 | ₩36,920 | ₩35,860 | ₩35,874 | -2.80% | 4만 |
|---|
| 2026.07.06 | ₩37,188 | ₩38,019 | ₩36,812 | ₩37,121 | -0.18% | 7.6만 |
|---|
| 2026.07.02 | ₩38,073 | ₩38,274 | ₩36,920 | ₩37,027 | -2.75% | 4.1만 |
|---|
| 2026.07.01 | ₩37,349 | ₩37,993 | ₩37,188 | ₩37,979 | +1.69% | 5.1만 |
|---|
| 2026.06.30 | ₩37,201 | ₩37,429 | ₩36,745 | ₩37,201 | 0.00% | 6.3만 |
|---|
| 2026.06.29 | ₩37,094 | ₩37,429 | ₩35,887 | ₩37,201 | +0.29% | 6.5만 |
|---|
| 2026.06.26 | ₩35,967 | ₩38,811 | ₩35,726 | ₩37,255 | +3.58% | 30.4만 |
|---|
| 2026.06.25 | ₩35,887 | ₩35,914 | ₩35,284 | ₩35,833 | -0.15% | 3.8만 |
|---|
| 2026.06.24 | ₩35,726 | ₩36,263 | ₩35,726 | ₩35,954 | +0.64% | 4.5만 |
|---|
| 2026.06.23 | ₩34,989 | ₩35,874 | ₩34,962 | ₩35,726 | +2.11% | 3만 |
|---|
| 2026.06.22 | ₩34,533 | ₩34,921 | ₩34,533 | ₩34,801 | +0.78% | 3.6만 |
|---|
| 2026.06.18 | ₩34,479 | ₩34,828 | ₩34,211 | ₩34,519 | +0.12% | 5.2만 |
|---|
| 2026.06.17 | ₩34,774 | ₩34,854 | ₩33,768 | ₩34,157 | -1.77% | 4.5만 |
|---|
| 2026.06.16 | ₩34,184 | ₩34,854 | ₩34,184 | ₩34,613 | +1.26% | 5.3만 |
|---|
| 2026.06.15 | ₩34,801 | ₩35,056 | ₩33,942 | ₩34,050 | -2.16% | 3.8만 |
|---|
| 2026.06.12 | ₩34,519 | ₩35,002 | ₩33,929 | ₩34,841 | +0.93% | 3.7만 |
|---|
| 2026.06.11 | ₩34,573 | ₩34,600 | ₩34,010 | ₩34,385 | -0.54% | 2.4만 |
|---|
| 2026.06.10 | ₩34,157 | ₩34,600 | ₩33,540 | ₩34,372 | +0.63% | 4.1만 |
|---|
| 2026.06.09 | ₩33,969 | ₩34,398 | ₩33,875 | ₩33,875 | -0.28% | 3.4만 |
|---|
| 2026.06.08 | ₩33,527 | ₩34,090 | ₩33,044 | ₩33,527 | 0.00% | 2.5만 |
|---|
| 2026.06.05 | ₩33,446 | ₩33,862 | ₩33,218 | ₩33,527 | +0.24% | 3.3만 |
|---|
| 2026.06.04 | ₩32,561 | ₩33,031 | ₩32,427 | ₩32,923 | +1.11% | 3.4만 |
|---|
| 2026.06.03 | ₩32,668 | ₩32,910 | ₩32,172 | ₩32,213 | -1.40% | 6.9만 |
|---|
| 2026.06.02 | ₩32,561 | ₩33,165 | ₩32,561 | ₩32,883 | +0.99% | 5.1만 |
|---|
| 2026.06.01 | ₩32,440 | ₩32,695 | ₩32,105 | ₩32,494 | +0.17% | 5.4만 |
|---|
| 2026.05.29 | ₩32,561 | ₩32,709 | ₩32,400 | ₩32,508 | -0.16% | 4.5만 |
|---|
| 2026.05.28 | ₩32,736 | ₩32,870 | ₩32,038 | ₩32,789 | +0.16% | 3.2만 |
|---|
| 2026.05.27 | ₩32,682 | ₩33,124 | ₩32,575 | ₩32,601 | -0.25% | 2.6만 |
|---|
| 2026.05.26 | ₩32,266 | ₩32,655 | ₩32,038 | ₩32,521 | +0.79% | 2.3만 |
|---|
| 2026.05.22 | ₩32,467 | ₩32,575 | ₩32,105 | ₩32,172 | -0.91% | 3.9만 |
|---|
| 2026.05.21 | ₩31,998 | ₩32,427 | ₩31,770 | ₩32,373 | +1.17% | 3만 |
|---|
| 2026.05.20 | ₩31,676 | ₩32,347 | ₩31,596 | ₩32,145 | +1.48% | 4.1만 |
|---|
| 2026.05.19 | ₩31,448 | ₩31,917 | ₩31,247 | ₩31,555 | +0.34% | 4만 |
|---|
| 2026.05.18 | ₩31,327 | ₩31,864 | ₩31,180 | ₩31,676 | +1.11% | 2.4만 |
|---|
| 2026.05.15 | ₩31,368 | ₩32,025 | ₩30,845 | ₩31,099 | -0.86% | 3만 |
|---|
| 2026.05.14 | ₩31,985 | ₩32,145 | ₩31,462 | ₩31,529 | -1.43% | 2.8만 |
|---|
| 2026.05.13 | ₩31,542 | ₩31,783 | ₩31,515 | ₩31,676 | +0.43% | 2.2만 |
|---|
| 2026.05.12 | ₩32,065 | ₩32,320 | ₩31,542 | ₩31,850 | -0.67% | 2.2만 |
|---|
| 2026.05.11 | ₩32,642 | ₩32,776 | ₩32,052 | ₩32,159 | -1.48% | 2.5만 |
|---|
| 2026.05.08 | ₩32,736 | ₩33,165 | ₩32,615 | ₩32,803 | +0.20% | 1.9만 |
|---|
| 2026.05.07 | ₩32,736 | ₩33,259 | ₩32,736 | ₩32,870 | +0.41% | 2.6만 |
|---|
| 2026.05.06 | ₩32,575 | ₩32,816 | ₩32,508 | ₩32,682 | +0.33% | 3만 |
|---|
| 2026.05.05 | ₩31,837 | ₩32,776 | ₩31,810 | ₩32,414 | +1.81% | 2.8만 |
|---|
| 2026.05.04 | ₩32,306 | ₩32,601 | ₩31,824 | ₩31,824 | -1.49% | 3.2만 |
|---|
| 2026.05.01 | ₩32,481 | ₩32,789 | ₩32,145 | ₩32,387 | -0.29% | 2.2만 |
|---|
| 2026.04.30 | ₩32,360 | ₩33,004 | ₩32,065 | ₩32,186 | -0.54% | 3.2만 |
|---|
| 2026.04.29 | ₩33,191 | ₩33,259 | ₩32,306 | ₩32,561 | -1.90% | 2.6만 |
|---|
| 2026.04.28 | ₩32,789 | ₩33,540 | ₩32,521 | ₩33,473 | +2.09% | 3.4만 |
|---|
| 2026.04.27 | ₩32,387 | ₩32,977 | ₩32,387 | ₩32,655 | +0.83% | 3.6만 |
|---|
| 2026.04.24 | ₩32,615 | ₩32,870 | ₩32,266 | ₩32,575 | -0.12% | 2.9만 |
|---|
| 2026.04.23 | ₩32,253 | ₩33,460 | ₩32,159 | ₩32,776 | +1.62% | 3.3만 |
|---|
| 2026.04.22 | ₩32,870 | ₩33,151 | ₩32,280 | ₩32,950 | +0.24% | 2.9만 |
|---|
| 2026.04.21 | ₩33,527 | ₩33,755 | ₩32,253 | ₩32,628 | -2.68% | 4.2만 |
|---|
| 2026.04.20 | ₩33,862 | ₩34,117 | ₩33,205 | ₩33,473 | -1.15% | 2.1만 |
|---|
| 2026.04.17 | ₩33,339 | ₩33,983 | ₩33,165 | ₩33,983 | +1.93% | 9만 |
|---|
| 2026.04.16 | ₩33,285 | ₩33,634 | ₩32,776 | ₩32,977 | -0.93% | 3.1만 |
|---|
| 2026.04.15 | ₩33,433 | ₩33,768 | ₩33,205 | ₩33,473 | +0.12% | 2만 |
|---|
| 2026.04.14 | ₩33,366 | ₩33,621 | ₩32,856 | ₩33,540 | +0.52% | 3.9만 |
|---|
| 2026.04.13 | ₩33,768 | ₩33,768 | ₩33,326 | ₩33,473 | -0.87% | 3.2만 |
|---|
| 2026.04.10 | ₩34,318 | ₩34,318 | ₩33,339 | ₩33,942 | -1.09% | 4만 |
|---|
| 2026.04.09 | ₩33,554 | ₩34,398 | ₩33,513 | ₩34,318 | +2.28% | 3.5만 |
|---|
| 2026.04.08 | ₩33,393 | ₩33,862 | ₩33,366 | ₩33,554 | +0.48% | 5.1만 |
|---|
| 2026.04.07 | ₩32,092 | ₩32,964 | ₩32,092 | ₩32,910 | +2.55% | 4.5만 |
|---|
| 2026.04.06 | ₩32,387 | ₩32,521 | ₩31,904 | ₩32,320 | -0.21% | 4만 |
|---|
| 2026.04.02 | ₩32,387 | ₩32,829 | ₩31,703 | ₩32,668 | +0.87% | 2.4만 |
|---|
| 2026.04.01 | ₩32,293 | ₩32,736 | ₩31,944 | ₩32,467 | +0.54% | 6.4만 |
|---|
| 2026.03.31 | ₩32,186 | ₩32,548 | ₩31,837 | ₩31,917 | -0.83% | 3.8만 |
|---|
| 2026.03.30 | ₩31,609 | ₩32,172 | ₩31,381 | ₩32,011 | +1.27% | 3.6만 |
|---|
| 2026.03.27 | ₩31,542 | ₩31,824 | ₩30,925 | ₩31,448 | -0.30% | 2.8만 |
|---|
| 2026.03.26 | ₩31,515 | ₩31,958 | ₩31,462 | ₩31,824 | +0.98% | 2.6만 |
|---|
| 2026.03.25 | ₩32,226 | ₩32,239 | ₩31,555 | ₩31,770 | -1.41% | 3.1만 |
|---|
| 2026.03.24 | ₩31,757 | ₩32,467 | ₩31,757 | ₩32,025 | +0.84% | 2.9만 |
|---|
| 2026.03.23 | ₩31,824 | ₩32,843 | ₩31,824 | ₩32,105 | +0.88% | 3.2만 |
|---|
| 2026.03.20 | ₩31,247 | ₩31,448 | ₩30,737 | ₩31,166 | -0.26% | 5.9만 |
|---|
| 2026.03.19 | ₩30,778 | ₩31,582 | ₩30,778 | ₩31,180 | +1.31% | 2.9만 |
|---|
| 2026.03.18 | ₩30,724 | ₩31,341 | ₩30,724 | ₩31,032 | +1.00% | 5.3만 |
|---|
| 2026.03.17 | ₩31,354 | ₩31,622 | ₩30,885 | ₩30,925 | -1.37% | 3.5만 |
|---|
| 2026.03.16 | ₩31,166 | ₩31,622 | ₩30,751 | ₩31,354 | +0.60% | 2.5만 |
|---|
| 2026.03.13 | ₩31,462 | ₩31,462 | ₩30,617 | ₩30,925 | -1.71% | 4.3만 |
|---|
| 2026.03.12 | ₩30,402 | ₩31,234 | ₩30,308 | ₩30,965 | +1.85% | 3.4만 |
|---|
| 2026.03.11 | ₩30,630 | ₩31,287 | ₩30,053 | ₩31,032 | +1.31% | 6.7만 |
|---|
| 2026.03.10 | ₩31,046 | ₩31,636 | ₩30,791 | ₩30,952 | -0.30% | 3.7만 |
|---|
| 2026.03.09 | ₩30,871 | ₩31,462 | ₩30,174 | ₩31,260 | +1.26% | 4.5만 |
|---|
| 2026.03.06 | ₩31,301 | ₩31,448 | ₩30,778 | ₩31,368 | +0.21% | 4.2만 |
|---|
| 2026.03.05 | ₩32,333 | ₩32,575 | ₩31,622 | ₩31,716 | -1.91% | 3만 |
|---|
| 2026.03.04 | ₩32,481 | ₩32,990 | ₩32,226 | ₩32,762 | +0.87% | 2.8만 |
|---|
| 2026.03.03 | ₩32,025 | ₩32,467 | ₩31,689 | ₩32,038 | +0.04% | 3만 |
|---|
| 2026.03.02 | ₩32,038 | ₩33,124 | ₩32,038 | ₩32,427 | +1.21% | 3.7만 |
|---|
| 2026.02.27 | ₩32,521 | ₩32,923 | ₩32,065 | ₩32,454 | -0.21% | 7.9만 |
|---|
| 2026.02.26 | ₩33,017 | ₩33,245 | ₩32,668 | ₩32,883 | -0.41% | 3.4만 |
|---|
| 2026.02.25 | ₩31,824 | ₩33,004 | ₩31,354 | ₩32,856 | +3.24% | 4.3만 |
|---|
| 2026.02.24 | ₩31,569 | ₩31,770 | ₩31,260 | ₩31,475 | -0.30% | 3만 |
|---|
| 2026.02.23 | ₩31,864 | ₩31,904 | ₩30,831 | ₩31,462 | -1.26% | 8.2만 |
|---|
| 2026.02.20 | ₩31,958 | ₩32,145 | ₩31,569 | ₩31,877 | -0.25% | 4.7만 |
|---|
| 2026.02.19 | ₩32,105 | ₩33,352 | ₩31,515 | ₩31,985 | -0.38% | 3.3만 |
|---|
| 2026.02.18 | ₩32,427 | ₩32,843 | ₩31,837 | ₩32,105 | -0.99% | 3.4만 |
|---|
| 2026.02.17 | ₩32,709 | ₩32,709 | ₩32,145 | ₩32,373 | -1.03% | 3.1만 |
|---|
| 2026.02.13 | ₩32,414 | ₩32,883 | ₩32,414 | ₩32,508 | +0.29% | 2.1만 |
|---|
| 2026.02.12 | ₩32,803 | ₩33,138 | ₩32,011 | ₩32,789 | -0.04% | 3.8만 |
|---|
| 2026.02.11 | ₩32,977 | ₩33,232 | ₩32,521 | ₩32,615 | -1.10% | 2.9만 |
|---|
| 2026.02.10 | ₩32,977 | ₩33,513 | ₩32,682 | ₩32,762 | -0.65% | 4.3만 |
|---|
| 2026.02.09 | ₩33,352 | ₩33,594 | ₩32,937 | ₩33,017 | -1.01% | 2.9만 |
|---|
| 2026.02.06 | ₩33,272 | ₩33,701 | ₩32,910 | ₩33,191 | -0.24% | 5.4만 |
|---|
| 2026.02.05 | ₩33,259 | ₩33,554 | ₩32,655 | ₩33,272 | +0.04% | 5.8만 |
|---|
| 2026.02.04 | ₩33,379 | ₩33,768 | ₩32,856 | ₩33,285 | -0.28% | 6.3만 |
|---|
| 2026.02.03 | ₩32,829 | ₩33,527 | ₩32,347 | ₩32,990 | +0.49% | 6.6만 |
|---|
| 2026.02.02 | ₩31,716 | ₩33,004 | ₩31,529 | ₩32,776 | +3.34% | 7.6만 |
|---|
| 2026.01.30 | ₩31,180 | ₩31,958 | ₩30,898 | ₩31,649 | +1.51% | 5.7만 |
|---|
| 2026.01.29 | ₩30,617 | ₩31,743 | ₩30,040 | ₩31,448 | +2.72% | 8.1만 |
|---|
| 2026.01.28 | ₩30,724 | ₩31,006 | ₩30,469 | ₩30,603 | -0.39% | 5.2만 |
|---|
| 2026.01.27 | ₩30,885 | ₩31,381 | ₩30,885 | ₩31,046 | +0.52% | 2만 |
|---|
| 2026.01.26 | ₩31,234 | ₩31,421 | ₩30,576 | ₩30,885 | -1.12% | 4.5만 |
|---|
| 2026.01.23 | ₩31,609 | ₩31,609 | ₩30,925 | ₩31,032 | -1.82% | 3.4만 |
|---|
| 2026.01.22 | ₩31,998 | ₩32,454 | ₩31,421 | ₩31,783 | -0.67% | 4.5만 |
|---|
| 2026.01.21 | ₩30,965 | ₩32,186 | ₩30,965 | ₩31,917 | +3.07% | 5.8만 |
|---|
| 2026.01.20 | ₩30,322 | ₩31,421 | ₩30,322 | ₩30,925 | +1.99% | 6.9만 |
|---|
| 2026.01.16 | ₩31,274 | ₩31,368 | ₩30,818 | ₩30,831 | -1.42% | 6.5만 |
|---|
| 2026.01.15 | ₩30,697 | ₩31,689 | ₩30,697 | ₩31,354 | +2.14% | 3.9만 |
|---|
| 2026.01.14 | ₩30,496 | ₩30,938 | ₩30,174 | ₩30,858 | +1.19% | 7.7만 |
|---|
| 2026.01.13 | ₩30,831 | ₩31,207 | ₩30,228 | ₩30,617 | -0.70% | 4.2만 |
|---|
| 2026.01.12 | ₩30,375 | ₩30,938 | ₩30,174 | ₩30,630 | +0.84% | 6.7만 |
|---|
| 2026.01.09 | ₩30,657 | ₩30,992 | ₩30,228 | ₩30,643 | -0.04% | 4.8만 |
|---|
| 2026.01.08 | ₩29,732 | ₩31,086 | ₩29,732 | ₩30,684 | +3.20% | 5.6만 |
|---|
| 2026.01.07 | ₩30,013 | ₩30,187 | ₩29,249 | ₩29,812 | -0.67% | 7.1만 |
|---|
| 2026.01.06 | ₩30,308 | ₩30,657 | ₩29,825 | ₩30,080 | -0.75% | 9.9만 |
|---|
| 2026.01.05 | ₩30,415 | ₩31,180 | ₩30,187 | ₩30,536 | +0.40% | 5.3만 |
|---|
| 2026.01.02 | ₩30,603 | ₩30,845 | ₩29,732 | ₩30,536 | -0.22% | 8.7만 |
|---|
| 2025.12.31 | ₩30,657 | ₩30,845 | ₩30,308 | ₩30,322 | -1.09% | 4.8만 |
|---|
| 2025.12.30 | ₩30,764 | ₩30,992 | ₩30,536 | ₩30,536 | -0.74% | 3.3만 |
|---|
| 2025.12.29 | ₩30,791 | ₩30,898 | ₩30,590 | ₩30,711 | -0.26% | 3.9만 |
|---|
| 2025.12.26 | ₩30,563 | ₩31,059 | ₩30,563 | ₩30,791 | +0.75% | 3.1만 |
|---|
| 2025.12.24 | ₩30,804 | ₩31,180 | ₩30,657 | ₩30,684 | -0.39% | 1.2만 |
|---|
| 2025.12.23 | ₩30,724 | ₩31,381 | ₩30,590 | ₩30,898 | +0.57% | 3만 |
|---|
| 2025.12.22 | ₩30,979 | ₩31,488 | ₩30,831 | ₩30,871 | -0.35% | 3.3만 |
|---|
| 2025.12.19 | ₩31,824 | ₩31,837 | ₩30,509 | ₩30,979 | -2.65% | 7.1만 |
|---|
| 2025.12.18 | ₩31,971 | ₩32,078 | ₩31,542 | ₩32,038 | +0.21% | 3.9만 |
|---|
| 2025.12.17 | ₩31,274 | ₩32,360 | ₩31,274 | ₩31,596 | +1.03% | 4.1만 |
|---|
| 2025.12.16 | ₩31,676 | ₩31,985 | ₩31,193 | ₩31,797 | +0.38% | 5.1만 |
|---|
| 2025.12.15 | ₩31,703 | ₩31,743 | ₩31,327 | ₩31,542 | -0.51% | 4.2만 |
|---|
| 2025.12.12 | ₩32,011 | ₩32,293 | ₩31,180 | ₩31,260 | -2.35% | 6.9만 |
|---|
| 2025.12.11 | ₩31,341 | ₩32,011 | ₩31,153 | ₩31,850 | +1.63% | 6.9만 |
|---|
| 2025.12.10 | ₩30,469 | ₩31,515 | ₩30,469 | ₩31,327 | +2.82% | 8.1만 |
|---|
| 2025.12.09 | ₩29,544 | ₩30,764 | ₩29,544 | ₩30,603 | +3.59% | 7.7만 |
|---|
| 2025.12.08 | ₩29,530 | ₩29,651 | ₩28,565 | ₩29,356 | -0.59% | 4.4만 |
|---|
| 2025.12.05 | ₩29,195 | ₩29,410 | ₩29,074 | ₩29,410 | +0.73% | 4.2만 |
|---|
| 2025.12.04 | ₩29,597 | ₩29,758 | ₩29,115 | ₩29,450 | -0.50% | 3.7만 |
|---|
| 2025.12.03 | ₩28,820 | ₩29,624 | ₩28,699 | ₩29,611 | +2.75% | 5.2만 |
|---|
| 2025.12.02 | ₩28,699 | ₩28,981 | ₩28,498 | ₩28,632 | -0.23% | 4.1만 |
|---|
| 2025.12.01 | ₩28,270 | ₩28,994 | ₩28,203 | ₩28,726 | +1.61% | 4.5만 |
|---|
| 2025.11.28 | ₩28,685 | ₩28,685 | ₩28,162 | ₩28,377 | -1.08% | 2.1만 |
|---|
| 2025.11.26 | ₩28,377 | ₩28,672 | ₩28,176 | ₩28,592 | +0.76% | 7.7만 |
|---|
| 2025.11.25 | ₩27,465 | ₩28,592 | ₩27,465 | ₩28,390 | +3.37% | 8만 |
|---|
| 2025.11.24 | ₩26,929 | ₩27,425 | ₩26,768 | ₩27,318 | +1.44% | 5.2만 |
|---|
| 2025.11.21 | ₩26,124 | ₩27,318 | ₩26,124 | ₩27,170 | +4.00% | 5.4만 |
|---|
| 2025.11.20 | ₩26,634 | ₩26,875 | ₩26,003 | ₩26,164 | -1.76% | 5.1만 |
|---|
| 2025.11.19 | ₩26,178 | ₩26,419 | ₩26,044 | ₩26,312 | +0.51% | 2.7만 |
|---|
| 2025.11.18 | ₩26,205 | ₩26,526 | ₩26,030 | ₩26,258 | +0.20% | 4.3만 |
|---|
| 2025.11.17 | ₩27,076 | ₩27,076 | ₩26,097 | ₩26,164 | -3.37% | 3.6만 |
|---|
| 2025.11.14 | ₩27,251 | ₩27,492 | ₩26,406 | ₩27,251 | 0.00% | 4만 |
|---|
| 2025.11.13 | ₩26,888 | ₩27,479 | ₩26,728 | ₩27,277 | +1.45% | 6.3만 |
|---|
| 2025.11.12 | ₩27,331 | ₩27,532 | ₩26,848 | ₩27,023 | -1.13% | 5.2만 |
|---|
| 2025.11.11 | ₩26,808 | ₩27,130 | ₩26,768 | ₩27,103 | +1.10% | 2.2만 |
|---|
| 2025.11.10 | ₩26,848 | ₩27,076 | ₩26,392 | ₩26,929 | +0.30% | 3만 |
|---|
| 2025.11.07 | ₩26,178 | ₩26,674 | ₩26,151 | ₩26,513 | +1.28% | 3.9만 |
|---|
| 2025.11.06 | ₩27,076 | ₩27,076 | ₩26,272 | ₩26,379 | -2.58% | 3.2만 |
|---|
| 2025.11.05 | ₩26,942 | ₩27,224 | ₩26,687 | ₩26,996 | +0.20% | 5.9만 |
|---|
| 2025.11.04 | ₩26,728 | ₩27,076 | ₩26,553 | ₩26,875 | +0.55% | 4.3만 |
|---|
| 2025.11.03 | ₩26,352 | ₩27,103 | ₩26,151 | ₩26,795 | +1.68% | 5.1만 |
|---|
| 2025.10.31 | ₩26,647 | ₩26,808 | ₩25,842 | ₩26,339 | -1.16% | 16.8만 |
|---|
| 2025.10.30 | ₩26,781 | ₩27,237 | ₩26,701 | ₩26,875 | +0.35% | 3.1만 |
|---|
| 2025.10.29 | ₩27,063 | ₩27,519 | ₩26,634 | ₩26,781 | -1.04% | 4만 |
|---|
| 2025.10.28 | ₩27,076 | ₩27,385 | ₩27,023 | ₩27,318 | +0.89% | 4.1만 |
|---|
| 2025.10.27 | ₩28,377 | ₩28,377 | ₩27,130 | ₩27,143 | -4.35% | 5.3만 |
|---|
| 2025.10.24 | ₩27,344 | ₩28,337 | ₩27,264 | ₩28,122 | +2.84% | 4.5만 |
|---|
| 2025.10.23 | ₩27,291 | ₩27,599 | ₩26,848 | ₩27,116 | -0.64% | 4.2만 |
|---|
| 2025.10.22 | ₩27,291 | ₩27,666 | ₩26,821 | ₩27,465 | +0.64% | 4.9만 |
|---|
| 2025.10.21 | ₩26,875 | ₩27,465 | ₩26,875 | ₩27,143 | +1.00% | 4.1만 |
|---|
| 2025.10.20 | ₩26,754 | ₩27,130 | ₩26,473 | ₩27,076 | +1.20% | 5.4만 |
|---|
| 2025.10.17 | ₩26,392 | ₩26,781 | ₩26,312 | ₩26,473 | +0.30% | 5.8만 |
|---|
| 2025.10.16 | ₩27,183 | ₩27,331 | ₩26,030 | ₩26,258 | -3.40% | 8.1만 |
|---|
| 2025.10.15 | ₩27,841 | ₩28,028 | ₩27,090 | ₩27,277 | -2.02% | 4.7만 |
|---|
| 2025.10.14 | ₩27,009 | ₩27,921 | ₩27,009 | ₩27,707 | +2.58% | 3.8만 |
|---|
| 2025.10.13 | ₩26,875 | ₩27,358 | ₩26,392 | ₩27,264 | +1.45% | 7.7만 |
|---|
| 2025.10.10 | ₩27,680 | ₩28,042 | ₩26,728 | ₩26,768 | -3.29% | 4.3만 |
|---|