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 | ₩36,624 | ₩36,677 | ₩36,141 | ₩36,221 | -1.10% | 6.6만 |
| 2026.10.08 | ₩36,490 | ₩37,120 | ₩36,490 | ₩36,771 | +0.77% | 4.8만 |
| 2026.10.07 | ₩35,738 | ₩36,798 | ₩35,537 | ₩36,664 | +2.59% | 7.5만 |
| 2026.10.06 | ₩35,618 | ₩36,409 | ₩35,618 | ₩35,926 | +0.87% | 3.1만 |
| 2026.10.05 | ₩35,752 | ₩35,752 | ₩35,215 | ₩35,564 | -0.53% | 3.3만 |
| 2026.10.02 | ₩35,604 | ₩36,302 | ₩35,390 | ₩35,752 | +0.41% | 3.7만 |
| 2026.10.01 | ₩34,920 | ₩35,591 | ₩34,383 | ₩35,336 | +1.19% | 4.7만 |
| 2026.09.30 | ₩35,376 | ₩35,819 | ₩34,746 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,920 |
| -1.29% |
| 3만 |
| 2026.09.29 | ₩35,846 | ₩35,940 | ₩35,175 | ₩35,336 | -1.42% | 3만 |
|---|
| 2026.09.28 | ₩35,913 | ₩36,127 | ₩35,551 | ₩35,725 | -0.52% | 3.8만 |
|---|
| 2026.09.25 | ₩35,671 | ₩36,423 | ₩35,671 | ₩35,913 | +0.68% | 3.5만 |
|---|
| 2026.09.24 | ₩35,483 | ₩35,953 | ₩35,376 | ₩35,725 | +0.68% | 2.8만 |
|---|
| 2026.09.23 | ₩35,993 | ₩36,221 | ₩35,255 | ₩35,390 | -1.68% | 3.7만 |
|---|
| 2026.09.22 | ₩36,530 | ₩36,825 | ₩35,980 | ₩36,007 | -1.43% | 3.7만 |
|---|
| 2026.09.21 | ₩36,637 | ₩36,865 | ₩36,355 | ₩36,355 | -0.77% | 3.2만 |
|---|
| 2026.09.18 | ₩36,315 | ₩36,610 | ₩35,940 | ₩36,610 | +0.81% | 8.6만 |
|---|
| 2026.09.17 | ₩36,651 | ₩36,892 | ₩36,060 | ₩36,624 | -0.07% | 3.8만 |
|---|
| 2026.09.16 | ₩36,355 | ₩36,812 | ₩35,752 | ₩36,476 | +0.33% | 5.3만 |
|---|
| 2026.09.15 | ₩36,154 | ₩36,543 | ₩36,060 | ₩36,516 | +1.00% | 3.1만 |
|---|
| 2026.09.14 | ₩35,953 | ₩36,557 | ₩35,940 | ₩36,101 | +0.41% | 3.7만 |
|---|
| 2026.09.11 | ₩36,221 | ₩36,476 | ₩35,819 | ₩35,953 | -0.74% | 2.4만 |
|---|
| 2026.09.10 | ₩35,792 | ₩36,154 | ₩35,671 | ₩36,154 | +1.01% | 2.1만 |
|---|
| 2026.09.09 | ₩35,604 | ₩36,476 | ₩35,524 | ₩35,940 | +0.94% | 3.7만 |
|---|
| 2026.09.08 | ₩36,329 | ₩36,329 | ₩35,805 | ₩35,873 | -1.26% | 2.4만 |
|---|
| 2026.09.04 | ₩35,886 | ₩36,449 | ₩35,886 | ₩36,449 | +1.57% | 2만 |
|---|
| 2026.09.03 | ₩35,886 | ₩36,382 | ₩35,886 | ₩36,087 | +0.56% | 1.7만 |
|---|
| 2026.09.02 | ₩35,296 | ₩36,221 | ₩35,296 | ₩35,873 | +1.63% | 4.7만 |
|---|
| 2026.09.01 | ₩35,390 | ₩36,154 | ₩34,960 | ₩35,148 | -0.68% | 3.4만 |
|---|
| 2026.08.31 | ₩35,537 | ₩35,537 | ₩34,960 | ₩35,349 | -0.53% | 3.1만 |
|---|
| 2026.08.28 | ₩35,510 | ₩35,899 | ₩35,430 | ₩35,457 | -0.15% | 2.8만 |
|---|
| 2026.08.27 | ₩35,215 | ₩35,524 | ₩34,840 | ₩35,376 | +0.46% | 3.8만 |
|---|
| 2026.08.26 | ₩35,349 | ₩35,510 | ₩35,162 | ₩35,322 | -0.08% | 3.4만 |
|---|
| 2026.08.25 | ₩35,564 | ₩35,577 | ₩35,148 | ₩35,430 | -0.38% | 2.7만 |
|---|
| 2026.08.24 | ₩35,376 | ₩35,953 | ₩35,282 | ₩35,537 | +0.46% | 3.6만 |
|---|
| 2026.08.21 | ₩35,416 | ₩35,685 | ₩34,772 | ₩35,376 | -0.11% | 17.2만 |
|---|
| 2026.08.20 | ₩35,175 | ₩35,886 | ₩34,732 | ₩35,215 | +0.11% | 3.8만 |
|---|
| 2026.08.19 | ₩36,342 | ₩36,342 | ₩35,255 | ₩35,349 | -2.73% | 5.2만 |
|---|
| 2026.08.18 | ₩35,913 | ₩36,194 | ₩35,779 | ₩36,087 | +0.49% | 2.7만 |
|---|
| 2026.08.17 | ₩36,087 | ₩36,355 | ₩35,819 | ₩35,913 | -0.48% | 3.1만 |
|---|
| 2026.08.14 | ₩36,221 | ₩36,758 | ₩35,913 | ₩36,262 | +0.11% | 2.3만 |
|---|
| 2026.08.13 | ₩36,235 | ₩36,423 | ₩36,060 | ₩36,154 | -0.22% | 3.6만 |
|---|
| 2026.08.12 | ₩35,953 | ₩36,570 | ₩35,752 | ₩36,168 | +0.60% | 3.8만 |
|---|
| 2026.08.11 | ₩35,524 | ₩36,168 | ₩35,309 | ₩35,940 | +1.17% | 3.9만 |
|---|
| 2026.08.10 | ₩35,738 | ₩35,738 | ₩34,893 | ₩35,416 | -0.90% | 4.9만 |
|---|
| 2026.08.07 | ₩36,221 | ₩36,221 | ₩35,457 | ₩35,792 | -1.19% | 5.6만 |
|---|
| 2026.08.06 | ₩36,704 | ₩36,704 | ₩35,966 | ₩36,141 | -1.54% | 3.7만 |
|---|
| 2026.08.05 | ₩36,530 | ₩36,812 | ₩36,315 | ₩36,463 | -0.18% | 4.1만 |
|---|
| 2026.08.04 | ₩36,262 | ₩36,691 | ₩35,913 | ₩36,235 | -0.07% | 5.1만 |
|---|
| 2026.08.03 | ₩36,449 | ₩36,691 | ₩35,980 | ₩36,020 | -1.18% | 4.7만 |
|---|
| 2026.07.31 | ₩35,725 | ₩35,832 | ₩35,282 | ₩35,819 | +0.26% | 3.4만 |
|---|
| 2026.07.30 | ₩36,355 | ₩36,423 | ₩35,269 | ₩35,618 | -2.03% | 3.5만 |
|---|
| 2026.07.29 | ₩36,946 | ₩36,946 | ₩36,033 | ₩36,288 | -1.78% | 3.9만 |
|---|
| 2026.07.28 | ₩35,805 | ₩37,107 | ₩35,805 | ₩36,852 | +2.92% | 5.4만 |
|---|
| 2026.07.27 | ₩36,047 | ₩36,543 | ₩35,510 | ₩35,846 | -0.56% | 3.8만 |
|---|
| 2026.07.24 | ₩35,497 | ₩36,221 | ₩35,403 | ₩35,765 | +0.76% | 3.9만 |
|---|
| 2026.07.23 | ₩34,933 | ₩37,093 | ₩34,679 | ₩35,483 | +1.57% | 4.2만 |
|---|
| 2026.07.22 | ₩35,832 | ₩36,624 | ₩35,054 | ₩35,430 | -1.12% | 3.6만 |
|---|
| 2026.07.21 | ₩35,671 | ₩35,873 | ₩35,322 | ₩35,819 | +0.41% | 4.1만 |
|---|
| 2026.07.20 | ₩35,644 | ₩36,221 | ₩35,282 | ₩35,899 | +0.72% | 6.1만 |
|---|
| 2026.07.17 | ₩36,235 | ₩36,449 | ₩35,390 | ₩35,564 | -1.85% | 5.1만 |
|---|
| 2026.07.16 | ₩35,926 | ₩36,691 | ₩35,765 | ₩36,463 | +1.49% | 3.3만 |
|---|
| 2026.07.15 | ₩35,416 | ₩35,940 | ₩35,054 | ₩35,913 | +1.40% | 3.1만 |
|---|
| 2026.07.14 | ₩35,577 | ₩35,819 | ₩35,094 | ₩35,121 | -1.28% | 2.6만 |
|---|
| 2026.07.13 | ₩35,577 | ₩35,725 | ₩35,322 | ₩35,430 | -0.41% | 2.8만 |
|---|
| 2026.07.10 | ₩34,772 | ₩35,443 | ₩34,746 | ₩35,255 | +1.39% | 3.4만 |
|---|
| 2026.07.09 | ₩34,692 | ₩35,349 | ₩34,544 | ₩34,772 | +0.23% | 5.7만 |
|---|
| 2026.07.08 | ₩35,591 | ₩35,604 | ₩34,679 | ₩34,880 | -2.00% | 3.6만 |
|---|
| 2026.07.07 | ₩36,919 | ₩36,932 | ₩35,873 | ₩35,886 | -2.80% | 4만 |
|---|
| 2026.07.06 | ₩37,201 | ₩38,032 | ₩36,825 | ₩37,134 | -0.18% | 7.6만 |
|---|
| 2026.07.02 | ₩38,086 | ₩38,287 | ₩36,932 | ₩37,040 | -2.75% | 4.1만 |
|---|
| 2026.07.01 | ₩37,362 | ₩38,006 | ₩37,201 | ₩37,992 | +1.69% | 5.1만 |
|---|
| 2026.06.30 | ₩37,214 | ₩37,442 | ₩36,758 | ₩37,214 | 0.00% | 6.3만 |
|---|
| 2026.06.29 | ₩37,107 | ₩37,442 | ₩35,899 | ₩37,214 | +0.29% | 6.5만 |
|---|
| 2026.06.26 | ₩35,980 | ₩38,824 | ₩35,738 | ₩37,268 | +3.58% | 30.4만 |
|---|
| 2026.06.25 | ₩35,899 | ₩35,926 | ₩35,296 | ₩35,846 | -0.15% | 3.8만 |
|---|
| 2026.06.24 | ₩35,738 | ₩36,275 | ₩35,738 | ₩35,966 | +0.64% | 4.5만 |
|---|
| 2026.06.23 | ₩35,001 | ₩35,886 | ₩34,974 | ₩35,738 | +2.11% | 3만 |
|---|
| 2026.06.22 | ₩34,544 | ₩34,933 | ₩34,544 | ₩34,813 | +0.78% | 3.6만 |
|---|
| 2026.06.18 | ₩34,491 | ₩34,840 | ₩34,222 | ₩34,531 | +0.12% | 5.2만 |
|---|
| 2026.06.17 | ₩34,786 | ₩34,866 | ₩33,780 | ₩34,169 | -1.77% | 4.5만 |
|---|
| 2026.06.16 | ₩34,196 | ₩34,866 | ₩34,196 | ₩34,625 | +1.26% | 5.3만 |
|---|
| 2026.06.15 | ₩34,813 | ₩35,068 | ₩33,954 | ₩34,061 | -2.16% | 3.8만 |
|---|
| 2026.06.12 | ₩34,531 | ₩35,014 | ₩33,941 | ₩34,853 | +0.93% | 3.7만 |
|---|
| 2026.06.11 | ₩34,585 | ₩34,611 | ₩34,021 | ₩34,397 | -0.54% | 2.4만 |
|---|
| 2026.06.10 | ₩34,169 | ₩34,611 | ₩33,552 | ₩34,383 | +0.63% | 4.1만 |
|---|
| 2026.06.09 | ₩33,981 | ₩34,410 | ₩33,887 | ₩33,887 | -0.28% | 3.4만 |
|---|
| 2026.06.08 | ₩33,538 | ₩34,102 | ₩33,055 | ₩33,538 | 0.00% | 2.5만 |
|---|
| 2026.06.05 | ₩33,458 | ₩33,874 | ₩33,230 | ₩33,538 | +0.24% | 3.3만 |
|---|
| 2026.06.04 | ₩32,572 | ₩33,042 | ₩32,438 | ₩32,935 | +1.11% | 3.4만 |
|---|
| 2026.06.03 | ₩32,680 | ₩32,921 | ₩32,183 | ₩32,224 | -1.40% | 6.9만 |
|---|
| 2026.06.02 | ₩32,572 | ₩33,176 | ₩32,572 | ₩32,894 | +0.99% | 5.1만 |
|---|
| 2026.06.01 | ₩32,452 | ₩32,707 | ₩32,116 | ₩32,505 | +0.17% | 5.4만 |
|---|
| 2026.05.29 | ₩32,572 | ₩32,720 | ₩32,411 | ₩32,519 | -0.16% | 4.5만 |
|---|
| 2026.05.28 | ₩32,747 | ₩32,881 | ₩32,049 | ₩32,800 | +0.16% | 3.2만 |
|---|
| 2026.05.27 | ₩32,693 | ₩33,136 | ₩32,586 | ₩32,613 | -0.25% | 2.6만 |
|---|
| 2026.05.26 | ₩32,277 | ₩32,666 | ₩32,049 | ₩32,532 | +0.79% | 2.3만 |
|---|
| 2026.05.22 | ₩32,478 | ₩32,586 | ₩32,116 | ₩32,183 | -0.91% | 3.9만 |
|---|
| 2026.05.21 | ₩32,009 | ₩32,438 | ₩31,781 | ₩32,385 | +1.17% | 3만 |
|---|
| 2026.05.20 | ₩31,687 | ₩32,358 | ₩31,606 | ₩32,156 | +1.48% | 4.1만 |
|---|
| 2026.05.19 | ₩31,459 | ₩31,928 | ₩31,258 | ₩31,566 | +0.34% | 4만 |
|---|
| 2026.05.18 | ₩31,338 | ₩31,875 | ₩31,191 | ₩31,687 | +1.11% | 2.4만 |
|---|
| 2026.05.15 | ₩31,378 | ₩32,036 | ₩30,855 | ₩31,110 | -0.86% | 3만 |
|---|
| 2026.05.14 | ₩31,995 | ₩32,156 | ₩31,472 | ₩31,539 | -1.43% | 2.8만 |
|---|
| 2026.05.13 | ₩31,553 | ₩31,794 | ₩31,526 | ₩31,687 | +0.43% | 2.2만 |
|---|
| 2026.05.12 | ₩32,076 | ₩32,331 | ₩31,553 | ₩31,861 | -0.67% | 2.2만 |
|---|
| 2026.05.11 | ₩32,653 | ₩32,787 | ₩32,063 | ₩32,170 | -1.48% | 2.5만 |
|---|
| 2026.05.08 | ₩32,747 | ₩33,176 | ₩32,626 | ₩32,814 | +0.20% | 1.9만 |
|---|
| 2026.05.07 | ₩32,747 | ₩33,270 | ₩32,747 | ₩32,881 | +0.41% | 2.6만 |
|---|
| 2026.05.06 | ₩32,586 | ₩32,827 | ₩32,519 | ₩32,693 | +0.33% | 3만 |
|---|
| 2026.05.05 | ₩31,848 | ₩32,787 | ₩31,821 | ₩32,425 | +1.81% | 2.8만 |
|---|
| 2026.05.04 | ₩32,317 | ₩32,613 | ₩31,835 | ₩31,835 | -1.49% | 3.2만 |
|---|
| 2026.05.01 | ₩32,492 | ₩32,800 | ₩32,156 | ₩32,398 | -0.29% | 2.2만 |
|---|
| 2026.04.30 | ₩32,371 | ₩33,015 | ₩32,076 | ₩32,197 | -0.54% | 3.2만 |
|---|
| 2026.04.29 | ₩33,203 | ₩33,270 | ₩32,317 | ₩32,572 | -1.90% | 2.6만 |
|---|
| 2026.04.28 | ₩32,800 | ₩33,552 | ₩32,532 | ₩33,485 | +2.09% | 3.4만 |
|---|
| 2026.04.27 | ₩32,398 | ₩32,988 | ₩32,398 | ₩32,666 | +0.83% | 3.6만 |
|---|
| 2026.04.24 | ₩32,626 | ₩32,881 | ₩32,277 | ₩32,586 | -0.12% | 2.9만 |
|---|
| 2026.04.23 | ₩32,264 | ₩33,471 | ₩32,170 | ₩32,787 | +1.62% | 3.3만 |
|---|
| 2026.04.22 | ₩32,881 | ₩33,163 | ₩32,291 | ₩32,961 | +0.24% | 2.9만 |
|---|
| 2026.04.21 | ₩33,538 | ₩33,766 | ₩32,264 | ₩32,639 | -2.68% | 4.2만 |
|---|
| 2026.04.20 | ₩33,874 | ₩34,129 | ₩33,216 | ₩33,485 | -1.15% | 2.1만 |
|---|
| 2026.04.17 | ₩33,350 | ₩33,994 | ₩33,176 | ₩33,994 | +1.93% | 9만 |
|---|
| 2026.04.16 | ₩33,297 | ₩33,646 | ₩32,787 | ₩32,988 | -0.93% | 3.1만 |
|---|
| 2026.04.15 | ₩33,444 | ₩33,780 | ₩33,216 | ₩33,485 | +0.12% | 2만 |
|---|
| 2026.04.14 | ₩33,377 | ₩33,632 | ₩32,867 | ₩33,552 | +0.52% | 3.9만 |
|---|
| 2026.04.13 | ₩33,780 | ₩33,780 | ₩33,337 | ₩33,485 | -0.87% | 3.2만 |
|---|
| 2026.04.10 | ₩34,330 | ₩34,330 | ₩33,350 | ₩33,954 | -1.09% | 4만 |
|---|
| 2026.04.09 | ₩33,565 | ₩34,410 | ₩33,525 | ₩34,330 | +2.28% | 3.5만 |
|---|
| 2026.04.08 | ₩33,404 | ₩33,874 | ₩33,377 | ₩33,565 | +0.48% | 5.1만 |
|---|
| 2026.04.07 | ₩32,103 | ₩32,975 | ₩32,103 | ₩32,921 | +2.55% | 4.5만 |
|---|
| 2026.04.06 | ₩32,398 | ₩32,532 | ₩31,915 | ₩32,331 | -0.21% | 4만 |
|---|
| 2026.04.02 | ₩32,398 | ₩32,841 | ₩31,714 | ₩32,680 | +0.87% | 2.4만 |
|---|
| 2026.04.01 | ₩32,304 | ₩32,747 | ₩31,955 | ₩32,478 | +0.54% | 6.4만 |
|---|
| 2026.03.31 | ₩32,197 | ₩32,559 | ₩31,848 | ₩31,928 | -0.83% | 3.8만 |
|---|
| 2026.03.30 | ₩31,620 | ₩32,183 | ₩31,392 | ₩32,022 | +1.27% | 3.6만 |
|---|
| 2026.03.27 | ₩31,553 | ₩31,835 | ₩30,936 | ₩31,459 | -0.30% | 2.8만 |
|---|
| 2026.03.26 | ₩31,526 | ₩31,969 | ₩31,472 | ₩31,835 | +0.98% | 2.6만 |
|---|
| 2026.03.25 | ₩32,237 | ₩32,250 | ₩31,566 | ₩31,781 | -1.41% | 3.1만 |
|---|
| 2026.03.24 | ₩31,767 | ₩32,478 | ₩31,767 | ₩32,036 | +0.84% | 2.9만 |
|---|
| 2026.03.23 | ₩31,835 | ₩32,854 | ₩31,835 | ₩32,116 | +0.88% | 3.2만 |
|---|
| 2026.03.20 | ₩31,258 | ₩31,459 | ₩30,748 | ₩31,177 | -0.26% | 5.9만 |
|---|
| 2026.03.19 | ₩30,788 | ₩31,593 | ₩30,788 | ₩31,191 | +1.31% | 2.9만 |
|---|
| 2026.03.18 | ₩30,734 | ₩31,352 | ₩30,734 | ₩31,043 | +1.00% | 5.3만 |
|---|
| 2026.03.17 | ₩31,365 | ₩31,633 | ₩30,895 | ₩30,936 | -1.37% | 3.5만 |
|---|
| 2026.03.16 | ₩31,177 | ₩31,633 | ₩30,761 | ₩31,365 | +0.60% | 2.5만 |
|---|
| 2026.03.13 | ₩31,472 | ₩31,472 | ₩30,627 | ₩30,936 | -1.71% | 4.3만 |
|---|
| 2026.03.12 | ₩30,412 | ₩31,244 | ₩30,319 | ₩30,976 | +1.85% | 3.4만 |
|---|
| 2026.03.11 | ₩30,641 | ₩31,298 | ₩30,064 | ₩31,043 | +1.31% | 6.7만 |
|---|
| 2026.03.10 | ₩31,056 | ₩31,647 | ₩30,802 | ₩30,963 | -0.30% | 3.7만 |
|---|
| 2026.03.09 | ₩30,882 | ₩31,472 | ₩30,184 | ₩31,271 | +1.26% | 4.5만 |
|---|
| 2026.03.06 | ₩31,311 | ₩31,459 | ₩30,788 | ₩31,378 | +0.21% | 4.2만 |
|---|
| 2026.03.05 | ₩32,344 | ₩32,586 | ₩31,633 | ₩31,727 | -1.91% | 3만 |
|---|
| 2026.03.04 | ₩32,492 | ₩33,002 | ₩32,237 | ₩32,774 | +0.87% | 2.8만 |
|---|
| 2026.03.03 | ₩32,036 | ₩32,478 | ₩31,700 | ₩32,049 | +0.04% | 3만 |
|---|
| 2026.03.02 | ₩32,049 | ₩33,136 | ₩32,049 | ₩32,438 | +1.21% | 3.7만 |
|---|
| 2026.02.27 | ₩32,532 | ₩32,935 | ₩32,076 | ₩32,465 | -0.21% | 7.9만 |
|---|
| 2026.02.26 | ₩33,028 | ₩33,257 | ₩32,680 | ₩32,894 | -0.41% | 3.4만 |
|---|
| 2026.02.25 | ₩31,835 | ₩33,015 | ₩31,365 | ₩32,867 | +3.24% | 4.3만 |
|---|
| 2026.02.24 | ₩31,580 | ₩31,781 | ₩31,271 | ₩31,486 | -0.30% | 3만 |
|---|
| 2026.02.23 | ₩31,875 | ₩31,915 | ₩30,842 | ₩31,472 | -1.26% | 8.2만 |
|---|
| 2026.02.20 | ₩31,969 | ₩32,156 | ₩31,580 | ₩31,888 | -0.25% | 4.7만 |
|---|
| 2026.02.19 | ₩32,116 | ₩33,364 | ₩31,526 | ₩31,995 | -0.38% | 3.3만 |
|---|
| 2026.02.18 | ₩32,438 | ₩32,854 | ₩31,848 | ₩32,116 | -0.99% | 3.4만 |
|---|
| 2026.02.17 | ₩32,720 | ₩32,720 | ₩32,156 | ₩32,385 | -1.03% | 3.1만 |
|---|
| 2026.02.13 | ₩32,425 | ₩32,894 | ₩32,425 | ₩32,519 | +0.29% | 2.1만 |
|---|
| 2026.02.12 | ₩32,814 | ₩33,149 | ₩32,022 | ₩32,800 | -0.04% | 3.8만 |
|---|
| 2026.02.11 | ₩32,988 | ₩33,243 | ₩32,532 | ₩32,626 | -1.10% | 2.9만 |
|---|
| 2026.02.10 | ₩32,988 | ₩33,525 | ₩32,693 | ₩32,774 | -0.65% | 4.3만 |
|---|
| 2026.02.09 | ₩33,364 | ₩33,605 | ₩32,948 | ₩33,028 | -1.01% | 2.9만 |
|---|
| 2026.02.06 | ₩33,283 | ₩33,713 | ₩32,921 | ₩33,203 | -0.24% | 5.4만 |
|---|
| 2026.02.05 | ₩33,270 | ₩33,565 | ₩32,666 | ₩33,283 | +0.04% | 5.8만 |
|---|
| 2026.02.04 | ₩33,391 | ₩33,780 | ₩32,867 | ₩33,297 | -0.28% | 6.3만 |
|---|
| 2026.02.03 | ₩32,841 | ₩33,538 | ₩32,358 | ₩33,002 | +0.49% | 6.6만 |
|---|
| 2026.02.02 | ₩31,727 | ₩33,015 | ₩31,539 | ₩32,787 | +3.34% | 7.6만 |
|---|
| 2026.01.30 | ₩31,191 | ₩31,969 | ₩30,909 | ₩31,660 | +1.51% | 5.7만 |
|---|
| 2026.01.29 | ₩30,627 | ₩31,754 | ₩30,050 | ₩31,459 | +2.72% | 8.1만 |
|---|
| 2026.01.28 | ₩30,734 | ₩31,016 | ₩30,480 | ₩30,614 | -0.39% | 5.2만 |
|---|
| 2026.01.27 | ₩30,895 | ₩31,392 | ₩30,895 | ₩31,056 | +0.52% | 2만 |
|---|
| 2026.01.26 | ₩31,244 | ₩31,432 | ₩30,587 | ₩30,895 | -1.12% | 4.5만 |
|---|
| 2026.01.23 | ₩31,620 | ₩31,620 | ₩30,936 | ₩31,043 | -1.82% | 3.4만 |
|---|
| 2026.01.22 | ₩32,009 | ₩32,465 | ₩31,432 | ₩31,794 | -0.67% | 4.5만 |
|---|
| 2026.01.21 | ₩30,976 | ₩32,197 | ₩30,976 | ₩31,928 | +3.07% | 5.8만 |
|---|
| 2026.01.20 | ₩30,332 | ₩31,432 | ₩30,332 | ₩30,936 | +1.99% | 6.9만 |
|---|
| 2026.01.16 | ₩31,284 | ₩31,378 | ₩30,828 | ₩30,842 | -1.42% | 6.5만 |
|---|
| 2026.01.15 | ₩30,708 | ₩31,700 | ₩30,708 | ₩31,365 | +2.14% | 3.9만 |
|---|
| 2026.01.14 | ₩30,506 | ₩30,949 | ₩30,184 | ₩30,869 | +1.19% | 7.7만 |
|---|
| 2026.01.13 | ₩30,842 | ₩31,217 | ₩30,238 | ₩30,627 | -0.70% | 4.2만 |
|---|
| 2026.01.12 | ₩30,386 | ₩30,949 | ₩30,184 | ₩30,641 | +0.84% | 6.7만 |
|---|
| 2026.01.09 | ₩30,667 | ₩31,003 | ₩30,238 | ₩30,654 | -0.04% | 4.8만 |
|---|
| 2026.01.08 | ₩29,742 | ₩31,097 | ₩29,742 | ₩30,694 | +3.20% | 5.6만 |
|---|
| 2026.01.07 | ₩30,023 | ₩30,198 | ₩29,259 | ₩29,822 | -0.67% | 7.1만 |
|---|
| 2026.01.06 | ₩30,319 | ₩30,667 | ₩29,836 | ₩30,091 | -0.75% | 9.9만 |
|---|
| 2026.01.05 | ₩30,426 | ₩31,191 | ₩30,198 | ₩30,547 | +0.40% | 5.3만 |
|---|
| 2026.01.02 | ₩30,614 | ₩30,855 | ₩29,742 | ₩30,547 | -0.22% | 8.7만 |
|---|
| 2025.12.31 | ₩30,667 | ₩30,855 | ₩30,319 | ₩30,332 | -1.09% | 4.8만 |
|---|
| 2025.12.30 | ₩30,775 | ₩31,003 | ₩30,547 | ₩30,547 | -0.74% | 3.3만 |
|---|
| 2025.12.29 | ₩30,802 | ₩30,909 | ₩30,600 | ₩30,721 | -0.26% | 3.9만 |
|---|
| 2025.12.26 | ₩30,573 | ₩31,070 | ₩30,573 | ₩30,802 | +0.75% | 3.1만 |
|---|
| 2025.12.24 | ₩30,815 | ₩31,191 | ₩30,667 | ₩30,694 | -0.39% | 1.2만 |
|---|
| 2025.12.23 | ₩30,734 | ₩31,392 | ₩30,600 | ₩30,909 | +0.57% | 3만 |
|---|
| 2025.12.22 | ₩30,989 | ₩31,499 | ₩30,842 | ₩30,882 | -0.35% | 3.3만 |
|---|
| 2025.12.19 | ₩31,835 | ₩31,848 | ₩30,520 | ₩30,989 | -2.65% | 7.1만 |
|---|
| 2025.12.18 | ₩31,982 | ₩32,089 | ₩31,553 | ₩32,049 | +0.21% | 3.9만 |
|---|
| 2025.12.17 | ₩31,284 | ₩32,371 | ₩31,284 | ₩31,606 | +1.03% | 4.1만 |
|---|
| 2025.12.16 | ₩31,687 | ₩31,995 | ₩31,204 | ₩31,808 | +0.38% | 5.1만 |
|---|
| 2025.12.15 | ₩31,714 | ₩31,754 | ₩31,338 | ₩31,553 | -0.51% | 4.2만 |
|---|
| 2025.12.12 | ₩32,022 | ₩32,304 | ₩31,191 | ₩31,271 | -2.35% | 6.9만 |
|---|
| 2025.12.11 | ₩31,352 | ₩32,022 | ₩31,164 | ₩31,861 | +1.63% | 6.9만 |
|---|
| 2025.12.10 | ₩30,480 | ₩31,526 | ₩30,480 | ₩31,338 | +2.82% | 8.1만 |
|---|
| 2025.12.09 | ₩29,554 | ₩30,775 | ₩29,554 | ₩30,614 | +3.59% | 7.7만 |
|---|
| 2025.12.08 | ₩29,540 | ₩29,661 | ₩28,575 | ₩29,366 | -0.59% | 4.4만 |
|---|
| 2025.12.05 | ₩29,205 | ₩29,420 | ₩29,084 | ₩29,420 | +0.73% | 4.2만 |
|---|
| 2025.12.04 | ₩29,608 | ₩29,769 | ₩29,125 | ₩29,460 | -0.50% | 3.7만 |
|---|
| 2025.12.03 | ₩28,829 | ₩29,634 | ₩28,709 | ₩29,621 | +2.75% | 5.2만 |
|---|
| 2025.12.02 | ₩28,709 | ₩28,990 | ₩28,508 | ₩28,642 | -0.23% | 4.1만 |
|---|
| 2025.12.01 | ₩28,279 | ₩29,004 | ₩28,212 | ₩28,736 | +1.61% | 4.5만 |
|---|
| 2025.11.28 | ₩28,695 | ₩28,695 | ₩28,172 | ₩28,387 | -1.08% | 2.1만 |
|---|
| 2025.11.26 | ₩28,387 | ₩28,682 | ₩28,186 | ₩28,601 | +0.76% | 7.7만 |
|---|
| 2025.11.25 | ₩27,475 | ₩28,601 | ₩27,475 | ₩28,400 | +3.37% | 8만 |
|---|
| 2025.11.24 | ₩26,938 | ₩27,434 | ₩26,777 | ₩27,327 | +1.44% | 5.2만 |
|---|
| 2025.11.21 | ₩26,133 | ₩27,327 | ₩26,133 | ₩27,179 | +4.00% | 5.4만 |
|---|
| 2025.11.20 | ₩26,643 | ₩26,884 | ₩26,012 | ₩26,173 | -1.76% | 5.1만 |
|---|
| 2025.11.19 | ₩26,187 | ₩26,428 | ₩26,053 | ₩26,321 | +0.51% | 2.7만 |
|---|
| 2025.11.18 | ₩26,213 | ₩26,535 | ₩26,039 | ₩26,267 | +0.20% | 4.3만 |
|---|
| 2025.11.17 | ₩27,085 | ₩27,085 | ₩26,106 | ₩26,173 | -3.37% | 3.6만 |
|---|
| 2025.11.14 | ₩27,260 | ₩27,501 | ₩26,415 | ₩27,260 | 0.00% | 4만 |
|---|
| 2025.11.13 | ₩26,898 | ₩27,488 | ₩26,737 | ₩27,287 | +1.45% | 6.3만 |
|---|
| 2025.11.12 | ₩27,340 | ₩27,542 | ₩26,857 | ₩27,032 | -1.13% | 5.2만 |
|---|
| 2025.11.11 | ₩26,817 | ₩27,139 | ₩26,777 | ₩27,112 | +1.10% | 2.2만 |
|---|
| 2025.11.10 | ₩26,857 | ₩27,085 | ₩26,401 | ₩26,938 | +0.30% | 3만 |
|---|
| 2025.11.07 | ₩26,187 | ₩26,683 | ₩26,160 | ₩26,522 | +1.28% | 3.9만 |
|---|
| 2025.11.06 | ₩27,085 | ₩27,085 | ₩26,281 | ₩26,388 | -2.58% | 3.2만 |
|---|
| 2025.11.05 | ₩26,951 | ₩27,233 | ₩26,696 | ₩27,005 | +0.20% | 5.9만 |
|---|
| 2025.11.04 | ₩26,737 | ₩27,085 | ₩26,562 | ₩26,884 | +0.55% | 4.3만 |
|---|
| 2025.11.03 | ₩26,361 | ₩27,112 | ₩26,160 | ₩26,804 | +1.68% | 5.1만 |
|---|
| 2025.10.31 | ₩26,656 | ₩26,817 | ₩25,851 | ₩26,348 | -1.16% | 16.8만 |
|---|
| 2025.10.30 | ₩26,790 | ₩27,246 | ₩26,710 | ₩26,884 | +0.35% | 3.1만 |
|---|
| 2025.10.29 | ₩27,072 | ₩27,528 | ₩26,643 | ₩26,790 | -1.04% | 4만 |
|---|
| 2025.10.28 | ₩27,085 | ₩27,394 | ₩27,032 | ₩27,327 | +0.89% | 4.1만 |
|---|
| 2025.10.27 | ₩28,387 | ₩28,387 | ₩27,139 | ₩27,153 | -4.35% | 5.3만 |
|---|
| 2025.10.24 | ₩27,354 | ₩28,347 | ₩27,273 | ₩28,132 | +2.84% | 4.5만 |
|---|
| 2025.10.23 | ₩27,300 | ₩27,609 | ₩26,857 | ₩27,126 | -0.64% | 4.2만 |
|---|
| 2025.10.22 | ₩27,300 | ₩27,676 | ₩26,831 | ₩27,475 | +0.64% | 4.9만 |
|---|
| 2025.10.21 | ₩26,884 | ₩27,475 | ₩26,884 | ₩27,153 | +1.00% | 4.1만 |
|---|
| 2025.10.20 | ₩26,764 | ₩27,139 | ₩26,482 | ₩27,085 | +1.20% | 5.4만 |
|---|
| 2025.10.17 | ₩26,401 | ₩26,790 | ₩26,321 | ₩26,482 | +0.30% | 5.8만 |
|---|
| 2025.10.16 | ₩27,193 | ₩27,340 | ₩26,039 | ₩26,267 | -3.40% | 8.1만 |
|---|
| 2025.10.15 | ₩27,850 | ₩28,038 | ₩27,099 | ₩27,287 | -2.02% | 4.7만 |
|---|
| 2025.10.14 | ₩27,018 | ₩27,931 | ₩27,018 | ₩27,716 | +2.58% | 3.8만 |
|---|
| 2025.10.13 | ₩26,884 | ₩27,367 | ₩26,401 | ₩27,273 | +1.45% | 7.7만 |
|---|
| 2025.10.10 | ₩27,689 | ₩28,051 | ₩26,737 | ₩26,777 | -3.29% | 4.3만 |
|---|