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 | ₩36,613 | ₩36,667 | ₩36,130 | ₩36,211 | -1.10% | 6.6만 |
| 2026.10.08 | ₩36,479 | ₩37,109 | ₩36,479 | ₩36,761 | +0.77% | 4.8만 |
| 2026.10.07 | ₩35,728 | ₩36,787 | ₩35,527 | ₩36,653 | +2.59% | 7.5만 |
| 2026.10.06 | ₩35,607 | ₩36,399 | ₩35,607 | ₩35,916 | +0.87% | 3.1만 |
| 2026.10.05 | ₩35,741 | ₩35,741 | ₩35,205 | ₩35,554 | -0.53% | 3.3만 |
| 2026.10.02 | ₩35,594 | ₩36,291 | ₩35,379 | ₩35,741 | +0.41% | 3.7만 |
| 2026.10.01 | ₩34,910 | ₩35,580 | ₩34,373 | ₩35,326 | +1.19% | 4.7만 |
| 2026.09.30 | ₩35,366 | ₩35,808 | ₩34,736 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,910 |
| -1.29% |
| 3만 |
| 2026.09.29 | ₩35,835 | ₩35,929 | ₩35,165 | ₩35,326 | -1.42% | 3만 |
|---|
| 2026.09.28 | ₩35,902 | ₩36,117 | ₩35,540 | ₩35,715 | -0.52% | 3.8만 |
|---|
| 2026.09.25 | ₩35,661 | ₩36,412 | ₩35,661 | ₩35,902 | +0.68% | 3.5만 |
|---|
| 2026.09.24 | ₩35,473 | ₩35,943 | ₩35,366 | ₩35,715 | +0.68% | 2.8만 |
|---|
| 2026.09.23 | ₩35,983 | ₩36,211 | ₩35,245 | ₩35,379 | -1.68% | 3.7만 |
|---|
| 2026.09.22 | ₩36,519 | ₩36,814 | ₩35,969 | ₩35,996 | -1.43% | 3.7만 |
|---|
| 2026.09.21 | ₩36,627 | ₩36,855 | ₩36,345 | ₩36,345 | -0.77% | 3.2만 |
|---|
| 2026.09.18 | ₩36,305 | ₩36,600 | ₩35,929 | ₩36,600 | +0.81% | 8.6만 |
|---|
| 2026.09.17 | ₩36,640 | ₩36,881 | ₩36,050 | ₩36,613 | -0.07% | 3.8만 |
|---|
| 2026.09.16 | ₩36,345 | ₩36,801 | ₩35,741 | ₩36,466 | +0.33% | 5.3만 |
|---|
| 2026.09.15 | ₩36,144 | ₩36,533 | ₩36,050 | ₩36,506 | +1.00% | 3.1만 |
|---|
| 2026.09.14 | ₩35,943 | ₩36,546 | ₩35,929 | ₩36,090 | +0.41% | 3.7만 |
|---|
| 2026.09.11 | ₩36,211 | ₩36,466 | ₩35,808 | ₩35,943 | -0.74% | 2.4만 |
|---|
| 2026.09.10 | ₩35,782 | ₩36,144 | ₩35,661 | ₩36,144 | +1.01% | 2.1만 |
|---|
| 2026.09.09 | ₩35,594 | ₩36,466 | ₩35,513 | ₩35,929 | +0.94% | 3.7만 |
|---|
| 2026.09.08 | ₩36,318 | ₩36,318 | ₩35,795 | ₩35,862 | -1.26% | 2.4만 |
|---|
| 2026.09.04 | ₩35,875 | ₩36,439 | ₩35,875 | ₩36,439 | +1.57% | 2만 |
|---|
| 2026.09.03 | ₩35,875 | ₩36,372 | ₩35,875 | ₩36,077 | +0.56% | 1.7만 |
|---|
| 2026.09.02 | ₩35,285 | ₩36,211 | ₩35,285 | ₩35,862 | +1.63% | 4.7만 |
|---|
| 2026.09.01 | ₩35,379 | ₩36,144 | ₩34,950 | ₩35,138 | -0.68% | 3.4만 |
|---|
| 2026.08.31 | ₩35,527 | ₩35,527 | ₩34,950 | ₩35,339 | -0.53% | 3.1만 |
|---|
| 2026.08.28 | ₩35,500 | ₩35,889 | ₩35,420 | ₩35,446 | -0.15% | 2.8만 |
|---|
| 2026.08.27 | ₩35,205 | ₩35,513 | ₩34,829 | ₩35,366 | +0.46% | 3.8만 |
|---|
| 2026.08.26 | ₩35,339 | ₩35,500 | ₩35,151 | ₩35,312 | -0.08% | 3.4만 |
|---|
| 2026.08.25 | ₩35,554 | ₩35,567 | ₩35,138 | ₩35,420 | -0.38% | 2.7만 |
|---|
| 2026.08.24 | ₩35,366 | ₩35,943 | ₩35,272 | ₩35,527 | +0.46% | 3.6만 |
|---|
| 2026.08.21 | ₩35,406 | ₩35,674 | ₩34,762 | ₩35,366 | -0.11% | 17.2만 |
|---|
| 2026.08.20 | ₩35,165 | ₩35,875 | ₩34,722 | ₩35,205 | +0.11% | 3.8만 |
|---|
| 2026.08.19 | ₩36,331 | ₩36,331 | ₩35,245 | ₩35,339 | -2.73% | 5.2만 |
|---|
| 2026.08.18 | ₩35,902 | ₩36,184 | ₩35,768 | ₩36,077 | +0.49% | 2.7만 |
|---|
| 2026.08.17 | ₩36,077 | ₩36,345 | ₩35,808 | ₩35,902 | -0.48% | 3.1만 |
|---|
| 2026.08.14 | ₩36,211 | ₩36,747 | ₩35,902 | ₩36,251 | +0.11% | 2.3만 |
|---|
| 2026.08.13 | ₩36,224 | ₩36,412 | ₩36,050 | ₩36,144 | -0.22% | 3.6만 |
|---|
| 2026.08.12 | ₩35,943 | ₩36,559 | ₩35,741 | ₩36,157 | +0.60% | 3.8만 |
|---|
| 2026.08.11 | ₩35,513 | ₩36,157 | ₩35,299 | ₩35,929 | +1.17% | 3.9만 |
|---|
| 2026.08.10 | ₩35,728 | ₩35,728 | ₩34,883 | ₩35,406 | -0.90% | 4.9만 |
|---|
| 2026.08.07 | ₩36,211 | ₩36,211 | ₩35,446 | ₩35,782 | -1.19% | 5.6만 |
|---|
| 2026.08.06 | ₩36,694 | ₩36,694 | ₩35,956 | ₩36,130 | -1.54% | 3.7만 |
|---|
| 2026.08.05 | ₩36,519 | ₩36,801 | ₩36,305 | ₩36,452 | -0.18% | 4.1만 |
|---|
| 2026.08.04 | ₩36,251 | ₩36,680 | ₩35,902 | ₩36,224 | -0.07% | 5.1만 |
|---|
| 2026.08.03 | ₩36,439 | ₩36,680 | ₩35,969 | ₩36,010 | -1.18% | 4.7만 |
|---|
| 2026.07.31 | ₩35,715 | ₩35,822 | ₩35,272 | ₩35,808 | +0.26% | 3.4만 |
|---|
| 2026.07.30 | ₩36,345 | ₩36,412 | ₩35,259 | ₩35,607 | -2.03% | 3.5만 |
|---|
| 2026.07.29 | ₩36,935 | ₩36,935 | ₩36,023 | ₩36,278 | -1.78% | 3.9만 |
|---|
| 2026.07.28 | ₩35,795 | ₩37,096 | ₩35,795 | ₩36,841 | +2.92% | 5.4만 |
|---|
| 2026.07.27 | ₩36,036 | ₩36,533 | ₩35,500 | ₩35,835 | -0.56% | 3.8만 |
|---|
| 2026.07.24 | ₩35,487 | ₩36,211 | ₩35,393 | ₩35,755 | +0.76% | 3.9만 |
|---|
| 2026.07.23 | ₩34,923 | ₩37,083 | ₩34,668 | ₩35,473 | +1.57% | 4.2만 |
|---|
| 2026.07.22 | ₩35,822 | ₩36,613 | ₩35,044 | ₩35,420 | -1.12% | 3.6만 |
|---|
| 2026.07.21 | ₩35,661 | ₩35,862 | ₩35,312 | ₩35,808 | +0.41% | 4.1만 |
|---|
| 2026.07.20 | ₩35,634 | ₩36,211 | ₩35,272 | ₩35,889 | +0.72% | 6.1만 |
|---|
| 2026.07.17 | ₩36,224 | ₩36,439 | ₩35,379 | ₩35,554 | -1.85% | 5.1만 |
|---|
| 2026.07.16 | ₩35,916 | ₩36,680 | ₩35,755 | ₩36,452 | +1.49% | 3.3만 |
|---|
| 2026.07.15 | ₩35,406 | ₩35,929 | ₩35,044 | ₩35,902 | +1.40% | 3.1만 |
|---|
| 2026.07.14 | ₩35,567 | ₩35,808 | ₩35,084 | ₩35,111 | -1.28% | 2.6만 |
|---|
| 2026.07.13 | ₩35,567 | ₩35,715 | ₩35,312 | ₩35,420 | -0.41% | 2.8만 |
|---|
| 2026.07.10 | ₩34,762 | ₩35,433 | ₩34,736 | ₩35,245 | +1.39% | 3.4만 |
|---|
| 2026.07.09 | ₩34,682 | ₩35,339 | ₩34,534 | ₩34,762 | +0.23% | 5.7만 |
|---|
| 2026.07.08 | ₩35,580 | ₩35,594 | ₩34,668 | ₩34,870 | -2.00% | 3.6만 |
|---|
| 2026.07.07 | ₩36,908 | ₩36,922 | ₩35,862 | ₩35,875 | -2.80% | 4만 |
|---|
| 2026.07.06 | ₩37,190 | ₩38,021 | ₩36,814 | ₩37,123 | -0.18% | 7.6만 |
|---|
| 2026.07.02 | ₩38,075 | ₩38,276 | ₩36,922 | ₩37,029 | -2.75% | 4.1만 |
|---|
| 2026.07.01 | ₩37,351 | ₩37,994 | ₩37,190 | ₩37,981 | +1.69% | 5.1만 |
|---|
| 2026.06.30 | ₩37,203 | ₩37,431 | ₩36,747 | ₩37,203 | 0.00% | 6.3만 |
|---|
| 2026.06.29 | ₩37,096 | ₩37,431 | ₩35,889 | ₩37,203 | +0.29% | 6.5만 |
|---|
| 2026.06.26 | ₩35,969 | ₩38,813 | ₩35,728 | ₩37,257 | +3.58% | 30.4만 |
|---|
| 2026.06.25 | ₩35,889 | ₩35,916 | ₩35,285 | ₩35,835 | -0.15% | 3.8만 |
|---|
| 2026.06.24 | ₩35,728 | ₩36,264 | ₩35,728 | ₩35,956 | +0.64% | 4.5만 |
|---|
| 2026.06.23 | ₩34,990 | ₩35,875 | ₩34,964 | ₩35,728 | +2.11% | 3만 |
|---|
| 2026.06.22 | ₩34,534 | ₩34,923 | ₩34,534 | ₩34,803 | +0.78% | 3.6만 |
|---|
| 2026.06.18 | ₩34,481 | ₩34,829 | ₩34,212 | ₩34,521 | +0.12% | 5.2만 |
|---|
| 2026.06.17 | ₩34,776 | ₩34,856 | ₩33,770 | ₩34,159 | -1.77% | 4.5만 |
|---|
| 2026.06.16 | ₩34,186 | ₩34,856 | ₩34,186 | ₩34,615 | +1.26% | 5.3만 |
|---|
| 2026.06.15 | ₩34,803 | ₩35,057 | ₩33,944 | ₩34,052 | -2.16% | 3.8만 |
|---|
| 2026.06.12 | ₩34,521 | ₩35,004 | ₩33,931 | ₩34,843 | +0.93% | 3.7만 |
|---|
| 2026.06.11 | ₩34,575 | ₩34,601 | ₩34,011 | ₩34,387 | -0.54% | 2.4만 |
|---|
| 2026.06.10 | ₩34,159 | ₩34,601 | ₩33,542 | ₩34,373 | +0.63% | 4.1만 |
|---|
| 2026.06.09 | ₩33,971 | ₩34,400 | ₩33,877 | ₩33,877 | -0.28% | 3.4만 |
|---|
| 2026.06.08 | ₩33,529 | ₩34,092 | ₩33,046 | ₩33,529 | 0.00% | 2.5만 |
|---|
| 2026.06.05 | ₩33,448 | ₩33,864 | ₩33,220 | ₩33,529 | +0.24% | 3.3만 |
|---|
| 2026.06.04 | ₩32,563 | ₩33,032 | ₩32,429 | ₩32,925 | +1.11% | 3.4만 |
|---|
| 2026.06.03 | ₩32,670 | ₩32,912 | ₩32,174 | ₩32,214 | -1.40% | 6.9만 |
|---|
| 2026.06.02 | ₩32,563 | ₩33,166 | ₩32,563 | ₩32,885 | +0.99% | 5.1만 |
|---|
| 2026.06.01 | ₩32,442 | ₩32,697 | ₩32,107 | ₩32,496 | +0.17% | 5.4만 |
|---|
| 2026.05.29 | ₩32,563 | ₩32,710 | ₩32,402 | ₩32,509 | -0.16% | 4.5만 |
|---|
| 2026.05.28 | ₩32,737 | ₩32,871 | ₩32,040 | ₩32,791 | +0.16% | 3.2만 |
|---|
| 2026.05.27 | ₩32,684 | ₩33,126 | ₩32,576 | ₩32,603 | -0.25% | 2.6만 |
|---|
| 2026.05.26 | ₩32,268 | ₩32,657 | ₩32,040 | ₩32,523 | +0.79% | 2.3만 |
|---|
| 2026.05.22 | ₩32,469 | ₩32,576 | ₩32,107 | ₩32,174 | -0.91% | 3.9만 |
|---|
| 2026.05.21 | ₩32,000 | ₩32,429 | ₩31,772 | ₩32,375 | +1.17% | 3만 |
|---|
| 2026.05.20 | ₩31,678 | ₩32,348 | ₩31,597 | ₩32,147 | +1.48% | 4.1만 |
|---|
| 2026.05.19 | ₩31,450 | ₩31,919 | ₩31,249 | ₩31,557 | +0.34% | 4만 |
|---|
| 2026.05.18 | ₩31,329 | ₩31,865 | ₩31,182 | ₩31,678 | +1.11% | 2.4만 |
|---|
| 2026.05.15 | ₩31,369 | ₩32,026 | ₩30,846 | ₩31,101 | -0.86% | 3만 |
|---|
| 2026.05.14 | ₩31,986 | ₩32,147 | ₩31,463 | ₩31,530 | -1.43% | 2.8만 |
|---|
| 2026.05.13 | ₩31,544 | ₩31,785 | ₩31,517 | ₩31,678 | +0.43% | 2.2만 |
|---|
| 2026.05.12 | ₩32,067 | ₩32,321 | ₩31,544 | ₩31,852 | -0.67% | 2.2만 |
|---|
| 2026.05.11 | ₩32,643 | ₩32,777 | ₩32,053 | ₩32,161 | -1.48% | 2.5만 |
|---|
| 2026.05.08 | ₩32,737 | ₩33,166 | ₩32,617 | ₩32,804 | +0.20% | 1.9만 |
|---|
| 2026.05.07 | ₩32,737 | ₩33,260 | ₩32,737 | ₩32,871 | +0.41% | 2.6만 |
|---|
| 2026.05.06 | ₩32,576 | ₩32,818 | ₩32,509 | ₩32,684 | +0.33% | 3만 |
|---|
| 2026.05.05 | ₩31,839 | ₩32,777 | ₩31,812 | ₩32,415 | +1.81% | 2.8만 |
|---|
| 2026.05.04 | ₩32,308 | ₩32,603 | ₩31,825 | ₩31,825 | -1.49% | 3.2만 |
|---|
| 2026.05.01 | ₩32,482 | ₩32,791 | ₩32,147 | ₩32,389 | -0.29% | 2.2만 |
|---|
| 2026.04.30 | ₩32,362 | ₩33,005 | ₩32,067 | ₩32,187 | -0.54% | 3.2만 |
|---|
| 2026.04.29 | ₩33,193 | ₩33,260 | ₩32,308 | ₩32,563 | -1.90% | 2.6만 |
|---|
| 2026.04.28 | ₩32,791 | ₩33,542 | ₩32,523 | ₩33,475 | +2.09% | 3.4만 |
|---|
| 2026.04.27 | ₩32,389 | ₩32,979 | ₩32,389 | ₩32,657 | +0.83% | 3.6만 |
|---|
| 2026.04.24 | ₩32,617 | ₩32,871 | ₩32,268 | ₩32,576 | -0.12% | 2.9만 |
|---|
| 2026.04.23 | ₩32,254 | ₩33,461 | ₩32,161 | ₩32,777 | +1.62% | 3.3만 |
|---|
| 2026.04.22 | ₩32,871 | ₩33,153 | ₩32,281 | ₩32,952 | +0.24% | 2.9만 |
|---|
| 2026.04.21 | ₩33,529 | ₩33,756 | ₩32,254 | ₩32,630 | -2.68% | 4.2만 |
|---|
| 2026.04.20 | ₩33,864 | ₩34,119 | ₩33,207 | ₩33,475 | -1.15% | 2.1만 |
|---|
| 2026.04.17 | ₩33,341 | ₩33,984 | ₩33,166 | ₩33,984 | +1.93% | 9만 |
|---|
| 2026.04.16 | ₩33,287 | ₩33,636 | ₩32,777 | ₩32,979 | -0.93% | 3.1만 |
|---|
| 2026.04.15 | ₩33,435 | ₩33,770 | ₩33,207 | ₩33,475 | +0.12% | 2만 |
|---|
| 2026.04.14 | ₩33,368 | ₩33,622 | ₩32,858 | ₩33,542 | +0.52% | 3.9만 |
|---|
| 2026.04.13 | ₩33,770 | ₩33,770 | ₩33,327 | ₩33,475 | -0.87% | 3.2만 |
|---|
| 2026.04.10 | ₩34,320 | ₩34,320 | ₩33,341 | ₩33,944 | -1.09% | 4만 |
|---|
| 2026.04.09 | ₩33,555 | ₩34,400 | ₩33,515 | ₩34,320 | +2.28% | 3.5만 |
|---|
| 2026.04.08 | ₩33,394 | ₩33,864 | ₩33,368 | ₩33,555 | +0.48% | 5.1만 |
|---|
| 2026.04.07 | ₩32,093 | ₩32,965 | ₩32,093 | ₩32,912 | +2.55% | 4.5만 |
|---|
| 2026.04.06 | ₩32,389 | ₩32,523 | ₩31,906 | ₩32,321 | -0.21% | 4만 |
|---|
| 2026.04.02 | ₩32,389 | ₩32,831 | ₩31,705 | ₩32,670 | +0.87% | 2.4만 |
|---|
| 2026.04.01 | ₩32,295 | ₩32,737 | ₩31,946 | ₩32,469 | +0.54% | 6.4만 |
|---|
| 2026.03.31 | ₩32,187 | ₩32,549 | ₩31,839 | ₩31,919 | -0.83% | 3.8만 |
|---|
| 2026.03.30 | ₩31,611 | ₩32,174 | ₩31,383 | ₩32,013 | +1.27% | 3.6만 |
|---|
| 2026.03.27 | ₩31,544 | ₩31,825 | ₩30,927 | ₩31,450 | -0.30% | 2.8만 |
|---|
| 2026.03.26 | ₩31,517 | ₩31,959 | ₩31,463 | ₩31,825 | +0.98% | 2.6만 |
|---|
| 2026.03.25 | ₩32,228 | ₩32,241 | ₩31,557 | ₩31,772 | -1.41% | 3.1만 |
|---|
| 2026.03.24 | ₩31,758 | ₩32,469 | ₩31,758 | ₩32,026 | +0.84% | 2.9만 |
|---|
| 2026.03.23 | ₩31,825 | ₩32,845 | ₩31,825 | ₩32,107 | +0.88% | 3.2만 |
|---|
| 2026.03.20 | ₩31,249 | ₩31,450 | ₩30,739 | ₩31,168 | -0.26% | 5.9만 |
|---|
| 2026.03.19 | ₩30,779 | ₩31,584 | ₩30,779 | ₩31,182 | +1.31% | 2.9만 |
|---|
| 2026.03.18 | ₩30,726 | ₩31,342 | ₩30,726 | ₩31,034 | +1.00% | 5.3만 |
|---|
| 2026.03.17 | ₩31,356 | ₩31,624 | ₩30,886 | ₩30,927 | -1.37% | 3.5만 |
|---|
| 2026.03.16 | ₩31,168 | ₩31,624 | ₩30,752 | ₩31,356 | +0.60% | 2.5만 |
|---|
| 2026.03.13 | ₩31,463 | ₩31,463 | ₩30,618 | ₩30,927 | -1.71% | 4.3만 |
|---|
| 2026.03.12 | ₩30,404 | ₩31,235 | ₩30,310 | ₩30,967 | +1.85% | 3.4만 |
|---|
| 2026.03.11 | ₩30,632 | ₩31,289 | ₩30,055 | ₩31,034 | +1.31% | 6.7만 |
|---|
| 2026.03.10 | ₩31,047 | ₩31,637 | ₩30,793 | ₩30,954 | -0.30% | 3.7만 |
|---|
| 2026.03.09 | ₩30,873 | ₩31,463 | ₩30,176 | ₩31,262 | +1.26% | 4.5만 |
|---|
| 2026.03.06 | ₩31,302 | ₩31,450 | ₩30,779 | ₩31,369 | +0.21% | 4.2만 |
|---|
| 2026.03.05 | ₩32,335 | ₩32,576 | ₩31,624 | ₩31,718 | -1.91% | 3만 |
|---|
| 2026.03.04 | ₩32,482 | ₩32,992 | ₩32,228 | ₩32,764 | +0.87% | 2.8만 |
|---|
| 2026.03.03 | ₩32,026 | ₩32,469 | ₩31,691 | ₩32,040 | +0.04% | 3만 |
|---|
| 2026.03.02 | ₩32,040 | ₩33,126 | ₩32,040 | ₩32,429 | +1.21% | 3.7만 |
|---|
| 2026.02.27 | ₩32,523 | ₩32,925 | ₩32,067 | ₩32,456 | -0.21% | 7.9만 |
|---|
| 2026.02.26 | ₩33,019 | ₩33,247 | ₩32,670 | ₩32,885 | -0.41% | 3.4만 |
|---|
| 2026.02.25 | ₩31,825 | ₩33,005 | ₩31,356 | ₩32,858 | +3.24% | 4.3만 |
|---|
| 2026.02.24 | ₩31,570 | ₩31,772 | ₩31,262 | ₩31,477 | -0.30% | 3만 |
|---|
| 2026.02.23 | ₩31,865 | ₩31,906 | ₩30,833 | ₩31,463 | -1.26% | 8.2만 |
|---|
| 2026.02.20 | ₩31,959 | ₩32,147 | ₩31,570 | ₩31,879 | -0.25% | 4.7만 |
|---|
| 2026.02.19 | ₩32,107 | ₩33,354 | ₩31,517 | ₩31,986 | -0.38% | 3.3만 |
|---|
| 2026.02.18 | ₩32,429 | ₩32,845 | ₩31,839 | ₩32,107 | -0.99% | 3.4만 |
|---|
| 2026.02.17 | ₩32,710 | ₩32,710 | ₩32,147 | ₩32,375 | -1.03% | 3.1만 |
|---|
| 2026.02.13 | ₩32,415 | ₩32,885 | ₩32,415 | ₩32,509 | +0.29% | 2.1만 |
|---|
| 2026.02.12 | ₩32,804 | ₩33,140 | ₩32,013 | ₩32,791 | -0.04% | 3.8만 |
|---|
| 2026.02.11 | ₩32,979 | ₩33,233 | ₩32,523 | ₩32,617 | -1.10% | 2.9만 |
|---|
| 2026.02.10 | ₩32,979 | ₩33,515 | ₩32,684 | ₩32,764 | -0.65% | 4.3만 |
|---|
| 2026.02.09 | ₩33,354 | ₩33,596 | ₩32,938 | ₩33,019 | -1.01% | 2.9만 |
|---|
| 2026.02.06 | ₩33,274 | ₩33,703 | ₩32,912 | ₩33,193 | -0.24% | 5.4만 |
|---|
| 2026.02.05 | ₩33,260 | ₩33,555 | ₩32,657 | ₩33,274 | +0.04% | 5.8만 |
|---|
| 2026.02.04 | ₩33,381 | ₩33,770 | ₩32,858 | ₩33,287 | -0.28% | 6.3만 |
|---|
| 2026.02.03 | ₩32,831 | ₩33,529 | ₩32,348 | ₩32,992 | +0.49% | 6.6만 |
|---|
| 2026.02.02 | ₩31,718 | ₩33,005 | ₩31,530 | ₩32,777 | +3.34% | 7.6만 |
|---|
| 2026.01.30 | ₩31,182 | ₩31,959 | ₩30,900 | ₩31,651 | +1.51% | 5.7만 |
|---|
| 2026.01.29 | ₩30,618 | ₩31,745 | ₩30,042 | ₩31,450 | +2.72% | 8.1만 |
|---|
| 2026.01.28 | ₩30,726 | ₩31,007 | ₩30,471 | ₩30,605 | -0.39% | 5.2만 |
|---|
| 2026.01.27 | ₩30,886 | ₩31,383 | ₩30,886 | ₩31,047 | +0.52% | 2만 |
|---|
| 2026.01.26 | ₩31,235 | ₩31,423 | ₩30,578 | ₩30,886 | -1.12% | 4.5만 |
|---|
| 2026.01.23 | ₩31,611 | ₩31,611 | ₩30,927 | ₩31,034 | -1.82% | 3.4만 |
|---|
| 2026.01.22 | ₩32,000 | ₩32,456 | ₩31,423 | ₩31,785 | -0.67% | 4.5만 |
|---|
| 2026.01.21 | ₩30,967 | ₩32,187 | ₩30,967 | ₩31,919 | +3.07% | 5.8만 |
|---|
| 2026.01.20 | ₩30,323 | ₩31,423 | ₩30,323 | ₩30,927 | +1.99% | 6.9만 |
|---|
| 2026.01.16 | ₩31,275 | ₩31,369 | ₩30,819 | ₩30,833 | -1.42% | 6.5만 |
|---|
| 2026.01.15 | ₩30,699 | ₩31,691 | ₩30,699 | ₩31,356 | +2.14% | 3.9만 |
|---|
| 2026.01.14 | ₩30,498 | ₩30,940 | ₩30,176 | ₩30,860 | +1.19% | 7.7만 |
|---|
| 2026.01.13 | ₩30,833 | ₩31,208 | ₩30,229 | ₩30,618 | -0.70% | 4.2만 |
|---|
| 2026.01.12 | ₩30,377 | ₩30,940 | ₩30,176 | ₩30,632 | +0.84% | 6.7만 |
|---|
| 2026.01.09 | ₩30,658 | ₩30,994 | ₩30,229 | ₩30,645 | -0.04% | 4.8만 |
|---|
| 2026.01.08 | ₩29,733 | ₩31,088 | ₩29,733 | ₩30,685 | +3.20% | 5.6만 |
|---|
| 2026.01.07 | ₩30,015 | ₩30,189 | ₩29,250 | ₩29,814 | -0.67% | 7.1만 |
|---|
| 2026.01.06 | ₩30,310 | ₩30,658 | ₩29,827 | ₩30,082 | -0.75% | 9.9만 |
|---|
| 2026.01.05 | ₩30,417 | ₩31,182 | ₩30,189 | ₩30,538 | +0.40% | 5.3만 |
|---|
| 2026.01.02 | ₩30,605 | ₩30,846 | ₩29,733 | ₩30,538 | -0.22% | 8.7만 |
|---|
| 2025.12.31 | ₩30,658 | ₩30,846 | ₩30,310 | ₩30,323 | -1.09% | 4.8만 |
|---|
| 2025.12.30 | ₩30,766 | ₩30,994 | ₩30,538 | ₩30,538 | -0.74% | 3.3만 |
|---|
| 2025.12.29 | ₩30,793 | ₩30,900 | ₩30,591 | ₩30,712 | -0.26% | 3.9만 |
|---|
| 2025.12.26 | ₩30,565 | ₩31,061 | ₩30,565 | ₩30,793 | +0.75% | 3.1만 |
|---|
| 2025.12.24 | ₩30,806 | ₩31,182 | ₩30,658 | ₩30,685 | -0.39% | 1.2만 |
|---|
| 2025.12.23 | ₩30,726 | ₩31,383 | ₩30,591 | ₩30,900 | +0.57% | 3만 |
|---|
| 2025.12.22 | ₩30,980 | ₩31,490 | ₩30,833 | ₩30,873 | -0.35% | 3.3만 |
|---|
| 2025.12.19 | ₩31,825 | ₩31,839 | ₩30,511 | ₩30,980 | -2.65% | 7.1만 |
|---|
| 2025.12.18 | ₩31,973 | ₩32,080 | ₩31,544 | ₩32,040 | +0.21% | 3.9만 |
|---|
| 2025.12.17 | ₩31,275 | ₩32,362 | ₩31,275 | ₩31,597 | +1.03% | 4.1만 |
|---|
| 2025.12.16 | ₩31,678 | ₩31,986 | ₩31,195 | ₩31,798 | +0.38% | 5.1만 |
|---|
| 2025.12.15 | ₩31,705 | ₩31,745 | ₩31,329 | ₩31,544 | -0.51% | 4.2만 |
|---|
| 2025.12.12 | ₩32,013 | ₩32,295 | ₩31,182 | ₩31,262 | -2.35% | 6.9만 |
|---|
| 2025.12.11 | ₩31,342 | ₩32,013 | ₩31,155 | ₩31,852 | +1.63% | 6.9만 |
|---|
| 2025.12.10 | ₩30,471 | ₩31,517 | ₩30,471 | ₩31,329 | +2.82% | 8.1만 |
|---|
| 2025.12.09 | ₩29,545 | ₩30,766 | ₩29,545 | ₩30,605 | +3.59% | 7.7만 |
|---|
| 2025.12.08 | ₩29,532 | ₩29,653 | ₩28,566 | ₩29,358 | -0.59% | 4.4만 |
|---|
| 2025.12.05 | ₩29,197 | ₩29,411 | ₩29,076 | ₩29,411 | +0.73% | 4.2만 |
|---|
| 2025.12.04 | ₩29,599 | ₩29,760 | ₩29,116 | ₩29,451 | -0.50% | 3.7만 |
|---|
| 2025.12.03 | ₩28,821 | ₩29,626 | ₩28,700 | ₩29,612 | +2.75% | 5.2만 |
|---|
| 2025.12.02 | ₩28,700 | ₩28,982 | ₩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 | ₩28,687 | ₩28,687 | ₩28,164 | ₩28,379 | -1.08% | 2.1만 |
|---|
| 2025.11.26 | ₩28,379 | ₩28,674 | ₩28,177 | ₩28,593 | +0.76% | 7.7만 |
|---|
| 2025.11.25 | ₩27,467 | ₩28,593 | ₩27,467 | ₩28,392 | +3.37% | 8만 |
|---|
| 2025.11.24 | ₩26,930 | ₩27,426 | ₩26,769 | ₩27,319 | +1.44% | 5.2만 |
|---|
| 2025.11.21 | ₩26,125 | ₩27,319 | ₩26,125 | ₩27,171 | +4.00% | 5.4만 |
|---|
| 2025.11.20 | ₩26,635 | ₩26,876 | ₩26,005 | ₩26,166 | -1.76% | 5.1만 |
|---|
| 2025.11.19 | ₩26,179 | ₩26,420 | ₩26,045 | ₩26,313 | +0.51% | 2.7만 |
|---|
| 2025.11.18 | ₩26,206 | ₩26,528 | ₩26,032 | ₩26,260 | +0.20% | 4.3만 |
|---|
| 2025.11.17 | ₩27,078 | ₩27,078 | ₩26,099 | ₩26,166 | -3.37% | 3.6만 |
|---|
| 2025.11.14 | ₩27,252 | ₩27,493 | ₩26,407 | ₩27,252 | 0.00% | 4만 |
|---|
| 2025.11.13 | ₩26,890 | ₩27,480 | ₩26,729 | ₩27,279 | +1.45% | 6.3만 |
|---|
| 2025.11.12 | ₩27,332 | ₩27,534 | ₩26,850 | ₩27,024 | -1.13% | 5.2만 |
|---|
| 2025.11.11 | ₩26,809 | ₩27,131 | ₩26,769 | ₩27,104 | +1.10% | 2.2만 |
|---|
| 2025.11.10 | ₩26,850 | ₩27,078 | ₩26,394 | ₩26,930 | +0.30% | 3만 |
|---|
| 2025.11.07 | ₩26,179 | ₩26,675 | ₩26,152 | ₩26,514 | +1.28% | 3.9만 |
|---|
| 2025.11.06 | ₩27,078 | ₩27,078 | ₩26,273 | ₩26,380 | -2.58% | 3.2만 |
|---|
| 2025.11.05 | ₩26,944 | ₩27,225 | ₩26,689 | ₩26,997 | +0.20% | 5.9만 |
|---|
| 2025.11.04 | ₩26,729 | ₩27,078 | ₩26,555 | ₩26,876 | +0.55% | 4.3만 |
|---|
| 2025.11.03 | ₩26,353 | ₩27,104 | ₩26,152 | ₩26,796 | +1.68% | 5.1만 |
|---|
| 2025.10.31 | ₩26,648 | ₩26,809 | ₩25,844 | ₩26,340 | -1.16% | 16.8만 |
|---|
| 2025.10.30 | ₩26,783 | ₩27,239 | ₩26,702 | ₩26,876 | +0.35% | 3.1만 |
|---|
| 2025.10.29 | ₩27,064 | ₩27,520 | ₩26,635 | ₩26,783 | -1.04% | 4만 |
|---|
| 2025.10.28 | ₩27,078 | ₩27,386 | ₩27,024 | ₩27,319 | +0.89% | 4.1만 |
|---|
| 2025.10.27 | ₩28,379 | ₩28,379 | ₩27,131 | ₩27,145 | -4.35% | 5.3만 |
|---|
| 2025.10.24 | ₩27,346 | ₩28,338 | ₩27,265 | ₩28,124 | +2.84% | 4.5만 |
|---|
| 2025.10.23 | ₩27,292 | ₩27,601 | ₩26,850 | ₩27,118 | -0.64% | 4.2만 |
|---|
| 2025.10.22 | ₩27,292 | ₩27,668 | ₩26,823 | ₩27,467 | +0.64% | 4.9만 |
|---|
| 2025.10.21 | ₩26,876 | ₩27,467 | ₩26,876 | ₩27,145 | +1.00% | 4.1만 |
|---|
| 2025.10.20 | ₩26,756 | ₩27,131 | ₩26,474 | ₩27,078 | +1.20% | 5.4만 |
|---|
| 2025.10.17 | ₩26,394 | ₩26,783 | ₩26,313 | ₩26,474 | +0.30% | 5.8만 |
|---|
| 2025.10.16 | ₩27,185 | ₩27,332 | ₩26,032 | ₩26,260 | -3.40% | 8.1만 |
|---|
| 2025.10.15 | ₩27,842 | ₩28,030 | ₩27,091 | ₩27,279 | -2.02% | 4.7만 |
|---|
| 2025.10.14 | ₩27,011 | ₩27,923 | ₩27,011 | ₩27,708 | +2.58% | 3.8만 |
|---|
| 2025.10.13 | ₩26,876 | ₩27,359 | ₩26,394 | ₩27,265 | +1.45% | 7.7만 |
|---|
| 2025.10.10 | ₩27,681 | ₩28,043 | ₩26,729 | ₩26,769 | -3.29% | 4.3만 |
|---|