시장 데이터를 불러오는 중
전체 종목
ConnectOne Bancorp, Inc. - Common Stock 과거 주가
ConnectOne Bancorp, Inc. - Common Stock · CNOB · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ConnectOne Bancorp, Inc. - Common Stock · CNOB · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩40,428 | ₩40,763 | ₩40,039 | ₩40,147 | -0.70% | 28.5만 |
| 2026.10.08 | ₩40,026 | ₩40,656 | ₩39,677 | ₩40,522 | +1.24% | 55.5만 |
| 2026.10.07 | ₩40,053 | ₩40,495 | ₩39,878 | ₩40,173 | +0.30% | 40.8만 |
| 2026.10.06 | ₩41,085 | ₩41,327 | ₩40,710 | ₩40,763 | -0.78% | 26.3만 |
| 2026.10.05 | ₩41,192 | ₩41,380 | ₩40,737 | ₩40,924 | -0.65% | 32.4만 |
| 2026.10.02 | ₩41,152 | ₩41,568 | ₩40,924 | ₩41,273 | +0.29% | 35.7만 |
| 2026.10.01 | ₩40,200 | ₩40,790 | ₩39,355 | ₩40,683 | +1.20% | 48.7만 |
| 2026.09.30 | ₩40,495 | ₩40,750 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,294 |
| -0.50% |
| 37.3만 |
| 2026.09.29 | ₩41,045 | ₩41,286 | ₩40,294 | ₩40,509 | -1.31% | 29.3만 |
|---|
| 2026.09.28 | ₩41,420 | ₩41,528 | ₩40,991 | ₩41,032 | -0.94% | 28.8만 |
|---|
| 2026.09.25 | ₩41,608 | ₩41,930 | ₩41,474 | ₩41,648 | +0.10% | 34.6만 |
|---|
| 2026.09.24 | ₩41,072 | ₩41,447 | ₩40,683 | ₩41,420 | +0.85% | 37.8만 |
|---|
| 2026.09.23 | ₩41,648 | ₩41,809 | ₩40,857 | ₩40,897 | -1.80% | 35.4만 |
|---|
| 2026.09.22 | ₩42,721 | ₩42,721 | ₩41,782 | ₩41,836 | -2.07% | 33.3만 |
|---|
| 2026.09.21 | ₩42,372 | ₩42,748 | ₩42,238 | ₩42,265 | -0.25% | 36.1만 |
|---|
| 2026.09.18 | ₩42,064 | ₩42,587 | ₩41,782 | ₩42,359 | +0.70% | 116.3만 |
|---|
| 2026.09.17 | ₩42,828 | ₩42,855 | ₩42,265 | ₩42,359 | -1.10% | 31.3만 |
|---|
| 2026.09.16 | ₩42,815 | ₩42,815 | ₩41,407 | ₩42,292 | -1.22% | 51.5만 |
|---|
| 2026.09.15 | ₩42,694 | ₩43,003 | ₩42,480 | ₩42,761 | +0.16% | 49.1만 |
|---|
| 2026.09.14 | ₩42,574 | ₩42,989 | ₩42,292 | ₩42,721 | +0.35% | 39.5만 |
|---|
| 2026.09.11 | ₩42,895 | ₩43,083 | ₩42,238 | ₩42,641 | -0.59% | 30.7만 |
|---|
| 2026.09.10 | ₩42,171 | ₩42,466 | ₩41,782 | ₩42,359 | +0.45% | 41.7만 |
|---|
| 2026.09.09 | ₩42,399 | ₩42,694 | ₩42,091 | ₩42,359 | -0.09% | 21.8만 |
|---|
| 2026.09.08 | ₩43,311 | ₩43,311 | ₩42,614 | ₩42,721 | -1.36% | 21.7만 |
|---|
| 2026.09.04 | ₩42,721 | ₩43,432 | ₩42,721 | ₩43,324 | +1.41% | 23.9만 |
|---|
| 2026.09.03 | ₩42,627 | ₩43,244 | ₩42,627 | ₩42,989 | +0.85% | 29.3만 |
|---|
| 2026.09.02 | ₩41,568 | ₩42,761 | ₩41,554 | ₩42,547 | +2.35% | 38.9만 |
|---|
| 2026.09.01 | ₩42,158 | ₩42,279 | ₩41,246 | ₩41,353 | -1.91% | 33.8만 |
|---|
| 2026.08.31 | ₩42,547 | ₩42,574 | ₩41,984 | ₩42,158 | -0.91% | 35.2만 |
|---|
| 2026.08.28 | ₩42,909 | ₩43,110 | ₩42,507 | ₩42,547 | -0.84% | 43.6만 |
|---|
| 2026.08.27 | ₩42,681 | ₩42,882 | ₩42,185 | ₩42,815 | +0.31% | 27.1만 |
|---|
| 2026.08.26 | ₩43,029 | ₩43,217 | ₩42,708 | ₩42,869 | -0.37% | 26.6만 |
|---|
| 2026.08.25 | ₩43,271 | ₩43,271 | ₩42,815 | ₩42,936 | -0.77% | 21.8만 |
|---|
| 2026.08.24 | ₩43,271 | ₩43,834 | ₩42,869 | ₩43,164 | -0.25% | 22.4만 |
|---|
| 2026.08.21 | ₩43,512 | ₩43,727 | ₩42,788 | ₩43,271 | -0.55% | 49.7만 |
|---|
| 2026.08.20 | ₩42,748 | ₩43,351 | ₩42,641 | ₩43,244 | +1.16% | 26.9만 |
|---|
| 2026.08.19 | ₩44,075 | ₩44,075 | ₩42,815 | ₩42,962 | -2.53% | 34.5만 |
|---|
| 2026.08.18 | ₩43,914 | ₩44,102 | ₩43,646 | ₩43,995 | +0.18% | 28만 |
|---|
| 2026.08.17 | ₩43,874 | ₩44,665 | ₩43,861 | ₩43,955 | +0.18% | 33.9만 |
|---|
| 2026.08.14 | ₩44,330 | ₩44,652 | ₩44,062 | ₩44,290 | -0.09% | 22.3만 |
|---|
| 2026.08.13 | ₩44,947 | ₩45,188 | ₩44,504 | ₩44,719 | -0.51% | 41.2만 |
|---|
| 2026.08.12 | ₩44,317 | ₩44,773 | ₩44,236 | ₩44,598 | +0.64% | 40.8만 |
|---|
| 2026.08.11 | ₩43,794 | ₩44,263 | ₩43,794 | ₩44,102 | +0.70% | 25.3만 |
|---|
| 2026.08.10 | ₩43,687 | ₩44,156 | ₩43,552 | ₩43,687 | 0.00% | 32.6만 |
|---|
| 2026.08.07 | ₩44,357 | ₩44,357 | ₩43,888 | ₩44,008 | -0.79% | 27.1만 |
|---|
| 2026.08.06 | ₩44,960 | ₩45,041 | ₩44,330 | ₩44,370 | -1.31% | 42.6만 |
|---|
| 2026.08.05 | ₩45,215 | ₩45,215 | ₩44,639 | ₩44,813 | -0.89% | 30.8만 |
|---|
| 2026.08.04 | ₩45,081 | ₩45,604 | ₩44,786 | ₩45,121 | +0.09% | 39.9만 |
|---|
| 2026.08.03 | ₩45,027 | ₩45,148 | ₩44,424 | ₩44,880 | -0.33% | 66.4만 |
|---|
| 2026.07.31 | ₩44,263 | ₩44,639 | ₩43,539 | ₩44,169 | -0.21% | 43.2만 |
|---|
| 2026.07.30 | ₩44,169 | ₩44,612 | ₩43,982 | ₩44,183 | +0.03% | 39.6만 |
|---|
| 2026.07.29 | ₩44,022 | ₩44,612 | ₩43,861 | ₩43,968 | -0.12% | 70.3만 |
|---|
| 2026.07.28 | ₩44,089 | ₩44,880 | ₩43,941 | ₩44,384 | +0.67% | 58.5만 |
|---|
| 2026.07.27 | ₩43,928 | ₩44,116 | ₩43,338 | ₩44,008 | +0.18% | 58.8만 |
|---|
| 2026.07.24 | ₩42,212 | ₩43,432 | ₩41,782 | ₩43,392 | +2.80% | 49.9만 |
|---|
| 2026.07.23 | ₩41,139 | ₩42,882 | ₩41,099 | ₩42,104 | +2.35% | 73.6만 |
|---|
| 2026.07.22 | ₩44,639 | ₩44,665 | ₩43,807 | ₩44,250 | -0.87% | 40.5만 |
|---|
| 2026.07.21 | ₩44,893 | ₩45,068 | ₩44,035 | ₩44,799 | -0.21% | 40.9만 |
|---|
| 2026.07.20 | ₩44,786 | ₩44,934 | ₩44,303 | ₩44,867 | +0.18% | 57.7만 |
|---|
| 2026.07.17 | ₩45,336 | ₩45,336 | ₩44,464 | ₩44,826 | -1.12% | 40.1만 |
|---|
| 2026.07.16 | ₩44,290 | ₩45,778 | ₩44,290 | ₩45,738 | +3.27% | 49.1만 |
|---|
| 2026.07.15 | ₩43,619 | ₩44,384 | ₩43,579 | ₩44,277 | +1.51% | 48.5만 |
|---|
| 2026.07.14 | ₩43,432 | ₩43,727 | ₩43,204 | ₩43,459 | +0.06% | 26.8만 |
|---|
| 2026.07.13 | ₩43,472 | ₩43,552 | ₩43,097 | ₩43,271 | -0.46% | 32만 |
|---|
| 2026.07.10 | ₩42,869 | ₩43,499 | ₩42,855 | ₩43,418 | +1.28% | 41.4만 |
|---|
| 2026.07.09 | ₩42,507 | ₩43,190 | ₩42,413 | ₩42,989 | +1.14% | 50.7만 |
|---|
| 2026.07.08 | ₩42,989 | ₩43,003 | ₩41,943 | ₩42,104 | -2.06% | 56만 |
|---|
| 2026.07.07 | ₩43,955 | ₩44,250 | ₩43,123 | ₩43,177 | -1.77% | 37.7만 |
|---|
| 2026.07.06 | ₩43,633 | ₩44,223 | ₩43,405 | ₩43,874 | +0.55% | 34.6만 |
|---|
| 2026.07.02 | ₩45,135 | ₩45,457 | ₩41,836 | ₩43,606 | -3.39% | 62.2만 |
|---|
| 2026.07.01 | ₩44,679 | ₩45,550 | ₩44,478 | ₩44,867 | +0.42% | 65.6만 |
|---|
| 2026.06.30 | ₩44,464 | ₩44,920 | ₩44,169 | ₩44,840 | +0.84% | 46만 |
|---|
| 2026.06.29 | ₩44,639 | ₩44,639 | ₩44,116 | ₩44,464 | -0.39% | 52.3만 |
|---|
| 2026.06.26 | ₩44,907 | ₩45,001 | ₩43,955 | ₩44,558 | -0.78% | 194.8만 |
|---|
| 2026.06.25 | ₩44,639 | ₩45,135 | ₩44,464 | ₩44,639 | 0.00% | 41.1만 |
|---|
| 2026.06.24 | ₩44,397 | ₩44,893 | ₩44,397 | ₩44,746 | +0.79% | 41.8만 |
|---|
| 2026.06.23 | ₩43,847 | ₩44,437 | ₩42,949 | ₩44,357 | +1.16% | 37.2만 |
|---|
| 2026.06.22 | ₩43,579 | ₩44,183 | ₩43,579 | ₩43,847 | +0.62% | 37.9만 |
|---|
| 2026.06.18 | ₩43,807 | ₩43,901 | ₩43,298 | ₩43,512 | -0.67% | 40.2만 |
|---|
| 2026.06.17 | ₩43,499 | ₩44,411 | ₩42,265 | ₩43,177 | -0.74% | 48.5만 |
|---|
| 2026.06.16 | ₩43,874 | ₩44,209 | ₩43,392 | ₩43,633 | -0.55% | 48.2만 |
|---|
| 2026.06.15 | ₩44,183 | ₩44,411 | ₩43,432 | ₩43,499 | -1.55% | 96.8만 |
|---|
| 2026.06.12 | ₩43,459 | ₩44,075 | ₩43,271 | ₩43,941 | +1.11% | 46.1만 |
|---|
| 2026.06.11 | ₩43,137 | ₩43,418 | ₩42,520 | ₩43,271 | +0.31% | 40.7만 |
|---|
| 2026.06.10 | ₩42,761 | ₩43,418 | ₩42,372 | ₩42,842 | +0.19% | 46.1만 |
|---|
| 2026.06.09 | ₩42,024 | ₩42,909 | ₩41,689 | ₩42,507 | +1.15% | 40.3만 |
|---|
| 2026.06.08 | ₩41,340 | ₩42,010 | ₩41,340 | ₩41,769 | +1.04% | 43.6만 |
|---|
| 2026.06.05 | ₩41,032 | ₩41,461 | ₩40,951 | ₩41,112 | +0.20% | 31.2만 |
|---|
| 2026.06.04 | ₩39,905 | ₩41,152 | ₩39,852 | ₩41,032 | +2.82% | 30만 |
|---|
| 2026.06.03 | ₩40,522 | ₩40,616 | ₩39,302 | ₩39,329 | -2.95% | 28.6만 |
|---|
| 2026.06.02 | ₩39,570 | ₩40,804 | ₩39,543 | ₩40,710 | +2.88% | 40.9만 |
|---|
| 2026.06.01 | ₩40,053 | ₩40,120 | ₩39,463 | ₩39,785 | -0.67% | 39.4만 |
|---|
| 2026.05.29 | ₩40,066 | ₩40,602 | ₩39,852 | ₩40,321 | +0.64% | 43만 |
|---|
| 2026.05.28 | ₩40,026 | ₩40,160 | ₩39,530 | ₩40,147 | +0.30% | 17.2만 |
|---|
| 2026.05.27 | ₩39,999 | ₩40,884 | ₩39,771 | ₩40,026 | +0.07% | 21.4만 |
|---|
| 2026.05.26 | ₩40,133 | ₩40,750 | ₩39,905 | ₩40,307 | +0.43% | 32.9만 |
|---|
| 2026.05.22 | ₩40,080 | ₩40,294 | ₩39,744 | ₩39,905 | -0.43% | 20.5만 |
|---|
| 2026.05.21 | ₩39,691 | ₩40,093 | ₩38,672 | ₩39,919 | +0.57% | 28.7만 |
|---|
| 2026.05.20 | ₩38,980 | ₩40,187 | ₩38,819 | ₩40,053 | +2.75% | 22.5만 |
|---|
| 2026.05.19 | ₩39,221 | ₩39,221 | ₩37,746 | ₩38,967 | -0.65% | 21.8만 |
|---|
| 2026.05.18 | ₩38,779 | ₩39,355 | ₩37,357 | ₩39,221 | +1.14% | 21.7만 |
|---|
| 2026.05.15 | ₩39,275 | ₩39,744 | ₩38,551 | ₩38,806 | -1.19% | 27.3만 |
|---|
| 2026.05.14 | ₩39,476 | ₩39,932 | ₩39,463 | ₩39,677 | +0.51% | 28만 |
|---|
| 2026.05.13 | ₩39,195 | ₩39,624 | ₩39,034 | ₩39,248 | +0.14% | 32.5만 |
|---|
| 2026.05.12 | ₩39,945 | ₩39,945 | ₩38,712 | ₩39,503 | -1.11% | 27.2만 |
|---|
| 2026.05.11 | ₩40,361 | ₩40,562 | ₩39,610 | ₩39,865 | -1.23% | 39.6만 |
|---|
| 2026.05.08 | ₩40,080 | ₩40,428 | ₩39,704 | ₩40,294 | +0.54% | 30.5만 |
|---|
| 2026.05.07 | ₩40,455 | ₩40,817 | ₩40,039 | ₩40,106 | -0.86% | 34.1만 |
|---|
| 2026.05.06 | ₩40,616 | ₩41,099 | ₩40,254 | ₩40,442 | -0.43% | 27.8만 |
|---|
| 2026.05.05 | ₩39,758 | ₩40,428 | ₩39,691 | ₩40,334 | +1.45% | 46.2만 |
|---|
| 2026.05.04 | ₩39,208 | ₩40,147 | ₩39,047 | ₩39,490 | +0.72% | 41.5만 |
|---|
| 2026.05.01 | ₩39,181 | ₩39,650 | ₩38,806 | ₩39,382 | +0.51% | 28.1만 |
|---|
| 2026.04.30 | ₩38,658 | ₩39,650 | ₩38,497 | ₩39,181 | +1.35% | 31.9만 |
|---|
| 2026.04.29 | ₩39,637 | ₩40,039 | ₩38,605 | ₩38,940 | -1.76% | 39.9만 |
|---|
| 2026.04.28 | ₩39,811 | ₩40,428 | ₩38,967 | ₩39,905 | +0.24% | 38.8만 |
|---|
| 2026.04.27 | ₩38,363 | ₩40,281 | ₩38,363 | ₩39,865 | +3.91% | 60.7만 |
|---|
| 2026.04.24 | ₩39,074 | ₩39,557 | ₩37,867 | ₩38,242 | -2.13% | 44.3만 |
|---|
| 2026.04.23 | ₩37,773 | ₩39,235 | ₩37,559 | ₩38,792 | +2.70% | 50만 |
|---|
| 2026.04.22 | ₩37,760 | ₩37,934 | ₩37,398 | ₩37,559 | -0.53% | 25.5만 |
|---|
| 2026.04.21 | ₩38,739 | ₩38,926 | ₩37,532 | ₩37,639 | -2.84% | 28.7만 |
|---|
| 2026.04.20 | ₩38,189 | ₩39,060 | ₩38,189 | ₩38,792 | +1.58% | 29.5만 |
|---|
| 2026.04.17 | ₩38,202 | ₩39,221 | ₩38,028 | ₩38,470 | +0.70% | 37.7만 |
|---|
| 2026.04.16 | ₩37,934 | ₩38,055 | ₩37,465 | ₩37,585 | -0.92% | 23.4만 |
|---|
| 2026.04.15 | ₩38,175 | ₩38,323 | ₩37,679 | ₩38,082 | -0.25% | 23.8만 |
|---|
| 2026.04.14 | ₩37,666 | ₩38,444 | ₩37,170 | ₩38,175 | +1.35% | 36.6만 |
|---|
| 2026.04.13 | ₩37,518 | ₩37,880 | ₩37,170 | ₩37,840 | +0.86% | 29.5만 |
|---|
| 2026.04.10 | ₩37,854 | ₩37,894 | ₩37,076 | ₩37,706 | -0.39% | 37.7만 |
|---|
| 2026.04.09 | ₩37,746 | ₩38,377 | ₩37,746 | ₩37,880 | +0.36% | 58.5만 |
|---|
| 2026.04.08 | ₩37,800 | ₩38,336 | ₩37,666 | ₩38,068 | +0.71% | 42.2만 |
|---|
| 2026.04.07 | ₩36,405 | ₩36,888 | ₩35,856 | ₩36,808 | +1.10% | 35.9만 |
|---|
| 2026.04.06 | ₩36,043 | ₩36,781 | ₩36,043 | ₩36,633 | +1.64% | 31.4만 |
|---|
| 2026.04.02 | ₩35,467 | ₩36,285 | ₩35,239 | ₩36,245 | +2.19% | 39.4만 |
|---|
| 2026.04.01 | ₩36,070 | ₩36,754 | ₩35,950 | ₩36,110 | +0.11% | 27.5만 |
|---|
| 2026.03.31 | ₩35,802 | ₩36,285 | ₩35,440 | ₩35,896 | +0.26% | 46.6만 |
|---|
| 2026.03.30 | ₩35,346 | ₩35,467 | ₩34,971 | ₩35,292 | -0.15% | 27.6만 |
|---|
| 2026.03.27 | ₩35,212 | ₩35,453 | ₩34,850 | ₩34,904 | -0.88% | 30.9만 |
|---|
| 2026.03.26 | ₩34,890 | ₩35,574 | ₩34,890 | ₩35,520 | +1.81% | 27만 |
|---|
| 2026.03.25 | ₩35,856 | ₩35,882 | ₩34,877 | ₩35,225 | -1.76% | 24.8만 |
|---|
| 2026.03.24 | ₩35,400 | ₩36,110 | ₩35,333 | ₩35,333 | -0.19% | 33만 |
|---|
| 2026.03.23 | ₩35,722 | ₩36,419 | ₩35,252 | ₩35,829 | +0.30% | 49.2만 |
|---|
| 2026.03.20 | ₩35,373 | ₩35,373 | ₩34,407 | ₩34,796 | -1.63% | 79.5만 |
|---|
| 2026.03.19 | ₩34,032 | ₩35,279 | ₩33,992 | ₩35,145 | +3.27% | 41.9만 |
|---|
| 2026.03.18 | ₩34,421 | ₩34,837 | ₩34,193 | ₩34,260 | -0.47% | 55.3만 |
|---|
| 2026.03.17 | ₩35,225 | ₩35,480 | ₩34,300 | ₩34,810 | -1.18% | 84만 |
|---|
| 2026.03.16 | ₩34,555 | ₩35,118 | ₩34,367 | ₩34,837 | +0.81% | 28만 |
|---|
| 2026.03.13 | ₩34,367 | ₩34,649 | ₩33,710 | ₩34,233 | -0.39% | 24.6만 |
|---|
| 2026.03.12 | ₩33,321 | ₩34,166 | ₩33,174 | ₩34,099 | +2.33% | 20.9만 |
|---|
| 2026.03.11 | ₩34,327 | ₩34,501 | ₩33,697 | ₩34,166 | -0.47% | 29.5만 |
|---|
| 2026.03.10 | ₩34,287 | ₩35,360 | ₩34,005 | ₩34,528 | +0.70% | 23.6만 |
|---|
| 2026.03.09 | ₩33,697 | ₩34,622 | ₩32,986 | ₩34,475 | +2.31% | 28.4만 |
|---|
| 2026.03.06 | ₩33,804 | ₩34,475 | ₩33,228 | ₩34,381 | +1.71% | 34.4만 |
|---|
| 2026.03.05 | ₩35,199 | ₩35,480 | ₩34,689 | ₩34,904 | -0.84% | 28.9만 |
|---|
| 2026.03.04 | ₩36,030 | ₩36,151 | ₩35,386 | ₩35,681 | -0.97% | 18.2만 |
|---|
| 2026.03.03 | ₩34,957 | ₩35,909 | ₩34,595 | ₩35,628 | +1.92% | 25만 |
|---|
| 2026.03.02 | ₩35,172 | ₩36,379 | ₩34,609 | ₩35,976 | +2.29% | 39.5만 |
|---|
| 2026.02.27 | ₩36,472 | ₩36,580 | ₩35,145 | ₩35,574 | -2.46% | 47.9만 |
|---|
| 2026.02.26 | ₩37,036 | ₩37,854 | ₩36,285 | ₩37,237 | +0.54% | 34.6만 |
|---|
| 2026.02.25 | ₩36,325 | ₩37,089 | ₩35,990 | ₩37,036 | +1.96% | 25.9만 |
|---|
| 2026.02.24 | ₩35,923 | ₩36,164 | ₩35,534 | ₩35,990 | +0.19% | 24.4만 |
|---|
| 2026.02.23 | ₩37,465 | ₩37,827 | ₩35,601 | ₩35,976 | -3.97% | 36.2만 |
|---|
| 2026.02.20 | ₩36,861 | ₩37,666 | ₩36,526 | ₩37,492 | +1.71% | 28만 |
|---|
| 2026.02.19 | ₩36,781 | ₩37,089 | ₩36,446 | ₩36,875 | +0.26% | 30.1만 |
|---|
| 2026.02.18 | ₩37,384 | ₩38,189 | ₩37,049 | ₩37,156 | -0.61% | 27.8만 |
|---|
| 2026.02.17 | ₩37,317 | ₩37,760 | ₩36,902 | ₩37,438 | +0.32% | 21.4만 |
|---|
| 2026.02.13 | ₩36,566 | ₩37,425 | ₩36,151 | ₩37,210 | +1.76% | 25.7만 |
|---|
| 2026.02.12 | ₩37,210 | ₩37,572 | ₩36,245 | ₩36,888 | -0.86% | 34.9만 |
|---|
| 2026.02.11 | ₩37,760 | ₩38,122 | ₩36,566 | ₩36,821 | -2.49% | 21.2만 |
|---|
| 2026.02.10 | ₩38,055 | ₩38,269 | ₩37,237 | ₩37,492 | -1.48% | 24.2만 |
|---|
| 2026.02.09 | ₩38,336 | ₩38,605 | ₩37,934 | ₩38,082 | -0.66% | 22.1만 |
|---|
| 2026.02.06 | ₩37,706 | ₩38,591 | ₩37,170 | ₩38,444 | +1.96% | 46.6만 |
|---|
| 2026.02.05 | ₩37,156 | ₩37,787 | ₩36,700 | ₩37,237 | +0.22% | 24.2만 |
|---|
| 2026.02.04 | ₩37,237 | ₩38,082 | ₩37,183 | ₩37,304 | +0.18% | 35.6만 |
|---|
| 2026.02.03 | ₩36,472 | ₩37,585 | ₩36,231 | ₩36,915 | +1.21% | 35.4만 |
|---|
| 2026.02.02 | ₩35,695 | ₩36,808 | ₩35,480 | ₩36,620 | +2.59% | 37.7만 |
|---|
| 2026.01.30 | ₩36,955 | ₩37,103 | ₩35,158 | ₩35,695 | -3.41% | 48.4만 |
|---|
| 2026.01.29 | ₩37,036 | ₩38,149 | ₩36,647 | ₩37,022 | -0.04% | 35.4만 |
|---|
| 2026.01.28 | ₩37,585 | ₩37,840 | ₩37,116 | ₩37,344 | -0.64% | 25.9만 |
|---|
| 2026.01.27 | ₩37,545 | ₩37,746 | ₩37,264 | ₩37,572 | +0.07% | 18.2만 |
|---|
| 2026.01.26 | ₩37,143 | ₩37,934 | ₩36,674 | ₩37,465 | +0.87% | 24.9만 |
|---|
| 2026.01.23 | ₩38,417 | ₩38,551 | ₩37,264 | ₩37,465 | -2.48% | 30.7만 |
|---|
| 2026.01.22 | ₩38,350 | ₩39,262 | ₩37,800 | ₩38,564 | +0.56% | 27.1만 |
|---|
| 2026.01.21 | ₩36,191 | ₩38,269 | ₩36,084 | ₩38,242 | +5.67% | 27.9만 |
|---|
| 2026.01.20 | ₩35,547 | ₩36,258 | ₩35,319 | ₩35,936 | +1.09% | 22.5만 |
|---|
| 2026.01.16 | ₩36,526 | ₩36,727 | ₩36,191 | ₩36,204 | -0.88% | 26.6만 |
|---|
| 2026.01.15 | ₩35,279 | ₩36,861 | ₩35,279 | ₩36,553 | +3.61% | 37.3만 |
|---|
| 2026.01.14 | ₩34,702 | ₩35,413 | ₩34,568 | ₩35,279 | +1.66% | 21.5만 |
|---|
| 2026.01.13 | ₩35,118 | ₩35,145 | ₩34,595 | ₩34,716 | -1.15% | 20.7만 |
|---|
| 2026.01.12 | ₩34,930 | ₩35,400 | ₩34,421 | ₩35,091 | +0.46% | 29.7만 |
|---|
| 2026.01.09 | ₩35,815 | ₩35,990 | ₩35,145 | ₩35,225 | -1.65% | 24만 |
|---|
| 2026.01.08 | ₩34,930 | ₩36,137 | ₩34,930 | ₩35,735 | +2.30% | 26.8만 |
|---|
| 2026.01.07 | ₩35,373 | ₩35,373 | ₩34,582 | ₩35,199 | -0.49% | 20.9만 |
|---|
| 2026.01.06 | ₩35,346 | ₩35,547 | ₩35,078 | ₩35,400 | +0.15% | 20.7만 |
|---|
| 2026.01.05 | ₩34,984 | ₩36,084 | ₩34,984 | ₩35,561 | +1.65% | 30.2만 |
|---|
| 2026.01.02 | ₩35,266 | ₩35,279 | ₩34,555 | ₩35,024 | -0.68% | 27.8만 |
|---|
| 2025.12.31 | ₩35,400 | ₩35,748 | ₩35,118 | ₩35,158 | -0.68% | 26.2만 |
|---|
| 2025.12.30 | ₩35,735 | ₩35,789 | ₩35,145 | ₩35,400 | -0.94% | 27만 |
|---|
| 2025.12.29 | ₩36,030 | ₩36,204 | ₩35,722 | ₩35,789 | -0.67% | 19.4만 |
|---|
| 2025.12.26 | ₩36,084 | ₩36,526 | ₩35,815 | ₩36,003 | -0.22% | 16.6만 |
|---|
| 2025.12.24 | ₩36,043 | ₩36,325 | ₩35,346 | ₩36,097 | +0.15% | 10.6만 |
|---|
| 2025.12.23 | ₩36,553 | ₩36,741 | ₩36,030 | ₩36,043 | -1.39% | 30.2만 |
|---|
| 2025.12.22 | ₩37,116 | ₩37,545 | ₩36,633 | ₩36,714 | -1.08% | 27.5만 |
|---|
| 2025.12.19 | ₩37,585 | ₩37,612 | ₩36,808 | ₩36,982 | -1.61% | 46.6만 |
|---|
| 2025.12.18 | ₩37,585 | ₩38,175 | ₩37,357 | ₩37,787 | +0.54% | 28.2만 |
|---|
| 2025.12.17 | ₩37,143 | ₩37,800 | ₩37,143 | ₩37,277 | +0.36% | 22.3만 |
|---|
| 2025.12.16 | ₩36,955 | ₩37,465 | ₩36,781 | ₩37,156 | +0.54% | 29.5만 |
|---|
| 2025.12.15 | ₩37,532 | ₩37,720 | ₩36,540 | ₩36,808 | -1.93% | 49.4만 |
|---|
| 2025.12.12 | ₩37,089 | ₩37,183 | ₩36,405 | ₩37,076 | -0.04% | 35.2만 |
|---|
| 2025.12.11 | ₩36,566 | ₩37,425 | ₩36,566 | ₩36,741 | +0.48% | 42.9만 |
|---|
| 2025.12.10 | ₩35,735 | ₩37,183 | ₩35,065 | ₩36,633 | +2.51% | 53.8만 |
|---|
| 2025.12.09 | ₩35,480 | ₩36,177 | ₩35,346 | ₩35,775 | +0.83% | 29.2만 |
|---|
| 2025.12.08 | ₩35,333 | ₩35,655 | ₩34,756 | ₩35,467 | +0.38% | 23.7만 |
|---|
| 2025.12.05 | ₩35,413 | ₩35,440 | ₩34,904 | ₩35,105 | -0.87% | 19.2만 |
|---|
| 2025.12.04 | ₩35,051 | ₩35,534 | ₩34,702 | ₩35,453 | +1.15% | 25.7만 |
|---|
| 2025.12.03 | ₩34,381 | ₩35,306 | ₩34,233 | ₩35,266 | +2.57% | 30.1만 |
|---|
| 2025.12.02 | ₩34,850 | ₩35,065 | ₩34,139 | ₩34,287 | -1.62% | 26.7만 |
|---|
| 2025.12.01 | ₩33,683 | ₩34,676 | ₩33,455 | ₩34,662 | +2.91% | 30.5만 |
|---|
| 2025.11.28 | ₩34,327 | ₩34,475 | ₩33,791 | ₩33,885 | -1.29% | 18.7만 |
|---|
| 2025.11.26 | ₩33,952 | ₩34,461 | ₩33,523 | ₩34,180 | +0.67% | 28.5만 |
|---|
| 2025.11.25 | ₩33,053 | ₩34,273 | ₩32,450 | ₩34,153 | +3.33% | 30.7만 |
|---|
| 2025.11.24 | ₩32,651 | ₩32,933 | ₩32,423 | ₩32,812 | +0.49% | 20.8만 |
|---|
| 2025.11.21 | ₩31,404 | ₩32,973 | ₩31,350 | ₩32,731 | +4.23% | 35.2만 |
|---|
| 2025.11.20 | ₩31,887 | ₩32,088 | ₩31,216 | ₩31,323 | -1.77% | 19.5만 |
|---|
| 2025.11.19 | ₩31,417 | ₩31,578 | ₩31,243 | ₩31,458 | +0.13% | 30.9만 |
|---|
| 2025.11.18 | ₩31,216 | ₩31,578 | ₩31,109 | ₩31,431 | +0.69% | 29.9만 |
|---|
| 2025.11.17 | ₩32,369 | ₩32,423 | ₩31,122 | ₩31,323 | -3.23% | 31.4만 |
|---|
| 2025.11.14 | ₩32,101 | ₩32,423 | ₩31,806 | ₩32,356 | +0.79% | 21.4만 |
|---|
| 2025.11.13 | ₩32,490 | ₩32,919 | ₩32,101 | ₩32,530 | +0.12% | 28.1만 |
|---|
| 2025.11.12 | ₩33,013 | ₩33,375 | ₩32,597 | ₩32,678 | -1.02% | 19.3만 |
|---|
| 2025.11.11 | ₩33,067 | ₩33,281 | ₩32,772 | ₩33,000 | -0.20% | 21.1만 |
|---|
| 2025.11.10 | ₩32,798 | ₩33,241 | ₩32,490 | ₩33,093 | +0.90% | 18.7만 |
|---|
| 2025.11.07 | ₩32,919 | ₩32,986 | ₩32,544 | ₩32,638 | -0.86% | 28.2만 |
|---|
| 2025.11.06 | ₩33,120 | ₩33,402 | ₩32,678 | ₩32,919 | -0.61% | 18.4만 |
|---|
| 2025.11.05 | ₩32,785 | ₩33,241 | ₩32,289 | ₩33,147 | +1.10% | 26만 |
|---|
| 2025.11.04 | ₩32,074 | ₩32,544 | ₩31,860 | ₩32,316 | +0.75% | 32.9만 |
|---|
| 2025.11.03 | ₩32,262 | ₩32,463 | ₩31,860 | ₩32,463 | +0.62% | 37.7만 |
|---|
| 2025.10.31 | ₩31,927 | ₩32,436 | ₩31,618 | ₩32,262 | +1.05% | 27.4만 |
|---|
| 2025.10.30 | ₩32,745 | ₩32,906 | ₩31,659 | ₩32,061 | -2.09% | 40.8만 |
|---|
| 2025.10.29 | ₩32,249 | ₩32,718 | ₩31,458 | ₩32,007 | -0.75% | 26.7만 |
|---|
| 2025.10.28 | ₩32,664 | ₩33,067 | ₩32,128 | ₩32,490 | -0.53% | 22.4만 |
|---|
| 2025.10.27 | ₩33,080 | ₩33,536 | ₩32,544 | ₩32,597 | -1.46% | 23.7만 |
|---|
| 2025.10.24 | ₩32,731 | ₩33,187 | ₩32,664 | ₩33,013 | +0.86% | 11.3만 |
|---|
| 2025.10.23 | ₩32,530 | ₩32,544 | ₩32,048 | ₩32,289 | -0.74% | 14.8만 |
|---|
| 2025.10.22 | ₩32,839 | ₩33,067 | ₩32,369 | ₩32,557 | -0.86% | 16.2만 |
|---|
| 2025.10.21 | ₩32,383 | ₩32,865 | ₩32,128 | ₩32,825 | +1.37% | 21.6만 |
|---|
| 2025.10.20 | ₩31,699 | ₩33,241 | ₩31,390 | ₩32,530 | +2.62% | 33.2만 |
|---|
| 2025.10.17 | ₩31,565 | ₩31,873 | ₩31,377 | ₩31,458 | -0.34% | 28.9만 |
|---|
| 2025.10.16 | ₩33,724 | ₩33,885 | ₩31,176 | ₩31,230 | -7.40% | 41.2만 |
|---|
| 2025.10.15 | ₩34,635 | ₩34,635 | ₩33,630 | ₩33,871 | -2.21% | 20.2만 |
|---|
| 2025.10.14 | ₩32,772 | ₩34,609 | ₩32,745 | ₩34,448 | +5.11% | 24.8만 |
|---|
| 2025.10.13 | ₩33,241 | ₩33,241 | ₩32,705 | ₩33,067 | -0.52% | 15.6만 |
|---|
| 2025.10.10 | ₩34,005 | ₩34,568 | ₩32,691 | ₩32,718 | -3.79% | 25.6만 |
|---|