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 | ₩40,235 | ₩40,568 | ₩39,848 | ₩39,954 | -0.70% | 28.5만 |
| 2026.10.08 | ₩39,834 | ₩40,461 | ₩39,487 | ₩40,328 | +1.24% | 55.5만 |
| 2026.10.07 | ₩39,861 | ₩40,301 | ₩39,687 | ₩39,981 | +0.30% | 40.8만 |
| 2026.10.06 | ₩40,888 | ₩41,129 | ₩40,515 | ₩40,568 | -0.78% | 26.3만 |
| 2026.10.05 | ₩40,995 | ₩41,182 | ₩40,542 | ₩40,728 | -0.65% | 32.4만 |
| 2026.10.02 | ₩40,955 | ₩41,369 | ₩40,728 | ₩41,075 | +0.29% | 35.7만 |
| 2026.10.01 | ₩40,008 | ₩40,595 | ₩39,167 | ₩40,488 | +1.20% | 48.7만 |
| 2026.09.30 | ₩40,301 | ₩40,555 | ₩39,821 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,101 |
| -0.50% |
| 37.3만 |
| 2026.09.29 | ₩40,848 | ₩41,089 | ₩40,101 | ₩40,315 | -1.31% | 29.3만 |
|---|
| 2026.09.28 | ₩41,222 | ₩41,329 | ₩40,795 | ₩40,835 | -0.94% | 28.8만 |
|---|
| 2026.09.25 | ₩41,409 | ₩41,729 | ₩41,275 | ₩41,449 | +0.10% | 34.6만 |
|---|
| 2026.09.24 | ₩40,875 | ₩41,249 | ₩40,488 | ₩41,222 | +0.85% | 37.8만 |
|---|
| 2026.09.23 | ₩41,449 | ₩41,609 | ₩40,662 | ₩40,702 | -1.80% | 35.4만 |
|---|
| 2026.09.22 | ₩42,517 | ₩42,517 | ₩41,582 | ₩41,636 | -2.07% | 33.3만 |
|---|
| 2026.09.21 | ₩42,170 | ₩42,543 | ₩42,036 | ₩42,063 | -0.25% | 36.1만 |
|---|
| 2026.09.18 | ₩41,863 | ₩42,383 | ₩41,582 | ₩42,156 | +0.70% | 116.3만 |
|---|
| 2026.09.17 | ₩42,623 | ₩42,650 | ₩42,063 | ₩42,156 | -1.10% | 31.3만 |
|---|
| 2026.09.16 | ₩42,610 | ₩42,610 | ₩41,209 | ₩42,090 | -1.22% | 51.5만 |
|---|
| 2026.09.15 | ₩42,490 | ₩42,797 | ₩42,276 | ₩42,557 | +0.16% | 49.1만 |
|---|
| 2026.09.14 | ₩42,370 | ₩42,783 | ₩42,090 | ₩42,517 | +0.35% | 39.5만 |
|---|
| 2026.09.11 | ₩42,690 | ₩42,877 | ₩42,036 | ₩42,436 | -0.59% | 30.7만 |
|---|
| 2026.09.10 | ₩41,969 | ₩42,263 | ₩41,582 | ₩42,156 | +0.45% | 41.7만 |
|---|
| 2026.09.09 | ₩42,196 | ₩42,490 | ₩41,889 | ₩42,156 | -0.09% | 21.8만 |
|---|
| 2026.09.08 | ₩43,104 | ₩43,104 | ₩42,410 | ₩42,517 | -1.36% | 21.7만 |
|---|
| 2026.09.04 | ₩42,517 | ₩43,224 | ₩42,517 | ₩43,117 | +1.41% | 23.9만 |
|---|
| 2026.09.03 | ₩42,423 | ₩43,037 | ₩42,423 | ₩42,783 | +0.85% | 29.3만 |
|---|
| 2026.09.02 | ₩41,369 | ₩42,557 | ₩41,356 | ₩42,343 | +2.35% | 38.9만 |
|---|
| 2026.09.01 | ₩41,956 | ₩42,076 | ₩41,049 | ₩41,155 | -1.91% | 33.8만 |
|---|
| 2026.08.31 | ₩42,343 | ₩42,370 | ₩41,783 | ₩41,956 | -0.91% | 35.2만 |
|---|
| 2026.08.28 | ₩42,703 | ₩42,904 | ₩42,303 | ₩42,343 | -0.84% | 43.6만 |
|---|
| 2026.08.27 | ₩42,476 | ₩42,677 | ₩41,983 | ₩42,610 | +0.31% | 27.1만 |
|---|
| 2026.08.26 | ₩42,823 | ₩43,010 | ₩42,503 | ₩42,663 | -0.37% | 26.6만 |
|---|
| 2026.08.25 | ₩43,064 | ₩43,064 | ₩42,610 | ₩42,730 | -0.77% | 21.8만 |
|---|
| 2026.08.24 | ₩43,064 | ₩43,624 | ₩42,663 | ₩42,957 | -0.25% | 22.4만 |
|---|
| 2026.08.21 | ₩43,304 | ₩43,517 | ₩42,583 | ₩43,064 | -0.55% | 49.7만 |
|---|
| 2026.08.20 | ₩42,543 | ₩43,144 | ₩42,436 | ₩43,037 | +1.16% | 26.9만 |
|---|
| 2026.08.19 | ₩43,864 | ₩43,864 | ₩42,610 | ₩42,757 | -2.53% | 34.5만 |
|---|
| 2026.08.18 | ₩43,704 | ₩43,891 | ₩43,437 | ₩43,784 | +0.18% | 28만 |
|---|
| 2026.08.17 | ₩43,664 | ₩44,452 | ₩43,651 | ₩43,744 | +0.18% | 33.9만 |
|---|
| 2026.08.14 | ₩44,118 | ₩44,438 | ₩43,851 | ₩44,078 | -0.09% | 22.3만 |
|---|
| 2026.08.13 | ₩44,732 | ₩44,972 | ₩44,291 | ₩44,505 | -0.51% | 41.2만 |
|---|
| 2026.08.12 | ₩44,105 | ₩44,558 | ₩44,024 | ₩44,385 | +0.64% | 40.8만 |
|---|
| 2026.08.11 | ₩43,584 | ₩44,051 | ₩43,584 | ₩43,891 | +0.70% | 25.3만 |
|---|
| 2026.08.10 | ₩43,477 | ₩43,944 | ₩43,344 | ₩43,477 | 0.00% | 32.6만 |
|---|
| 2026.08.07 | ₩44,145 | ₩44,145 | ₩43,678 | ₩43,798 | -0.79% | 27.1만 |
|---|
| 2026.08.06 | ₩44,745 | ₩44,825 | ₩44,118 | ₩44,158 | -1.31% | 42.6만 |
|---|
| 2026.08.05 | ₩44,999 | ₩44,999 | ₩44,425 | ₩44,598 | -0.89% | 30.8만 |
|---|
| 2026.08.04 | ₩44,865 | ₩45,386 | ₩44,572 | ₩44,905 | +0.09% | 39.9만 |
|---|
| 2026.08.03 | ₩44,812 | ₩44,932 | ₩44,211 | ₩44,665 | -0.33% | 66.4만 |
|---|
| 2026.07.31 | ₩44,051 | ₩44,425 | ₩43,331 | ₩43,958 | -0.21% | 43.2만 |
|---|
| 2026.07.30 | ₩43,958 | ₩44,398 | ₩43,771 | ₩43,971 | +0.03% | 39.6만 |
|---|
| 2026.07.29 | ₩43,811 | ₩44,398 | ₩43,651 | ₩43,758 | -0.12% | 70.3만 |
|---|
| 2026.07.28 | ₩43,878 | ₩44,665 | ₩43,731 | ₩44,171 | +0.67% | 58.5만 |
|---|
| 2026.07.27 | ₩43,718 | ₩43,904 | ₩43,130 | ₩43,798 | +0.18% | 58.8만 |
|---|
| 2026.07.24 | ₩42,009 | ₩43,224 | ₩41,582 | ₩43,184 | +2.80% | 49.9만 |
|---|
| 2026.07.23 | ₩40,942 | ₩42,677 | ₩40,902 | ₩41,903 | +2.35% | 73.6만 |
|---|
| 2026.07.22 | ₩44,425 | ₩44,452 | ₩43,597 | ₩44,038 | -0.87% | 40.5만 |
|---|
| 2026.07.21 | ₩44,678 | ₩44,852 | ₩43,824 | ₩44,585 | -0.21% | 40.9만 |
|---|
| 2026.07.20 | ₩44,572 | ₩44,718 | ₩44,091 | ₩44,652 | +0.18% | 57.7만 |
|---|
| 2026.07.17 | ₩45,119 | ₩45,119 | ₩44,251 | ₩44,612 | -1.12% | 40.1만 |
|---|
| 2026.07.16 | ₩44,078 | ₩45,559 | ₩44,078 | ₩45,519 | +3.27% | 49.1만 |
|---|
| 2026.07.15 | ₩43,411 | ₩44,171 | ₩43,371 | ₩44,065 | +1.51% | 48.5만 |
|---|
| 2026.07.14 | ₩43,224 | ₩43,517 | ₩42,997 | ₩43,250 | +0.06% | 26.8만 |
|---|
| 2026.07.13 | ₩43,264 | ₩43,344 | ₩42,890 | ₩43,064 | -0.46% | 32만 |
|---|
| 2026.07.10 | ₩42,663 | ₩43,291 | ₩42,650 | ₩43,210 | +1.28% | 41.4만 |
|---|
| 2026.07.09 | ₩42,303 | ₩42,984 | ₩42,210 | ₩42,783 | +1.14% | 50.7만 |
|---|
| 2026.07.08 | ₩42,783 | ₩42,797 | ₩41,743 | ₩41,903 | -2.06% | 56만 |
|---|
| 2026.07.07 | ₩43,744 | ₩44,038 | ₩42,917 | ₩42,970 | -1.77% | 37.7만 |
|---|
| 2026.07.06 | ₩43,424 | ₩44,011 | ₩43,197 | ₩43,664 | +0.55% | 34.6만 |
|---|
| 2026.07.02 | ₩44,919 | ₩45,239 | ₩41,636 | ₩43,397 | -3.39% | 62.2만 |
|---|
| 2026.07.01 | ₩44,465 | ₩45,332 | ₩44,265 | ₩44,652 | +0.42% | 65.6만 |
|---|
| 2026.06.30 | ₩44,251 | ₩44,705 | ₩43,958 | ₩44,625 | +0.84% | 46만 |
|---|
| 2026.06.29 | ₩44,425 | ₩44,425 | ₩43,904 | ₩44,251 | -0.39% | 52.3만 |
|---|
| 2026.06.26 | ₩44,692 | ₩44,785 | ₩43,744 | ₩44,345 | -0.78% | 194.8만 |
|---|
| 2026.06.25 | ₩44,425 | ₩44,919 | ₩44,251 | ₩44,425 | 0.00% | 41.1만 |
|---|
| 2026.06.24 | ₩44,185 | ₩44,678 | ₩44,185 | ₩44,532 | +0.79% | 41.8만 |
|---|
| 2026.06.23 | ₩43,637 | ₩44,225 | ₩42,743 | ₩44,145 | +1.16% | 37.2만 |
|---|
| 2026.06.22 | ₩43,371 | ₩43,971 | ₩43,371 | ₩43,637 | +0.62% | 37.9만 |
|---|
| 2026.06.18 | ₩43,597 | ₩43,691 | ₩43,090 | ₩43,304 | -0.67% | 40.2만 |
|---|
| 2026.06.17 | ₩43,291 | ₩44,198 | ₩42,063 | ₩42,970 | -0.74% | 48.5만 |
|---|
| 2026.06.16 | ₩43,664 | ₩43,998 | ₩43,184 | ₩43,424 | -0.55% | 48.2만 |
|---|
| 2026.06.15 | ₩43,971 | ₩44,198 | ₩43,224 | ₩43,291 | -1.55% | 96.8만 |
|---|
| 2026.06.12 | ₩43,250 | ₩43,864 | ₩43,064 | ₩43,731 | +1.11% | 46.1만 |
|---|
| 2026.06.11 | ₩42,930 | ₩43,210 | ₩42,316 | ₩43,064 | +0.31% | 40.7만 |
|---|
| 2026.06.10 | ₩42,557 | ₩43,210 | ₩42,170 | ₩42,637 | +0.19% | 46.1만 |
|---|
| 2026.06.09 | ₩41,823 | ₩42,703 | ₩41,489 | ₩42,303 | +1.15% | 40.3만 |
|---|
| 2026.06.08 | ₩41,142 | ₩41,809 | ₩41,142 | ₩41,569 | +1.04% | 43.6만 |
|---|
| 2026.06.05 | ₩40,835 | ₩41,262 | ₩40,755 | ₩40,915 | +0.20% | 31.2만 |
|---|
| 2026.06.04 | ₩39,714 | ₩40,955 | ₩39,661 | ₩40,835 | +2.82% | 30만 |
|---|
| 2026.06.03 | ₩40,328 | ₩40,421 | ₩39,114 | ₩39,140 | -2.95% | 28.6만 |
|---|
| 2026.06.02 | ₩39,381 | ₩40,608 | ₩39,354 | ₩40,515 | +2.88% | 40.9만 |
|---|
| 2026.06.01 | ₩39,861 | ₩39,928 | ₩39,274 | ₩39,594 | -0.67% | 39.4만 |
|---|
| 2026.05.29 | ₩39,874 | ₩40,408 | ₩39,661 | ₩40,128 | +0.64% | 43만 |
|---|
| 2026.05.28 | ₩39,834 | ₩39,968 | ₩39,340 | ₩39,954 | +0.30% | 17.2만 |
|---|
| 2026.05.27 | ₩39,808 | ₩40,688 | ₩39,581 | ₩39,834 | +0.07% | 21.4만 |
|---|
| 2026.05.26 | ₩39,941 | ₩40,555 | ₩39,714 | ₩40,114 | +0.43% | 32.9만 |
|---|
| 2026.05.22 | ₩39,888 | ₩40,101 | ₩39,554 | ₩39,714 | -0.43% | 20.5만 |
|---|
| 2026.05.21 | ₩39,501 | ₩39,901 | ₩38,486 | ₩39,727 | +0.57% | 28.7만 |
|---|
| 2026.05.20 | ₩38,793 | ₩39,994 | ₩38,633 | ₩39,861 | +2.75% | 22.5만 |
|---|
| 2026.05.19 | ₩39,034 | ₩39,034 | ₩37,566 | ₩38,780 | -0.65% | 21.8만 |
|---|
| 2026.05.18 | ₩38,593 | ₩39,167 | ₩37,179 | ₩39,034 | +1.14% | 21.7만 |
|---|
| 2026.05.15 | ₩39,087 | ₩39,554 | ₩38,366 | ₩38,620 | -1.19% | 27.3만 |
|---|
| 2026.05.14 | ₩39,287 | ₩39,741 | ₩39,274 | ₩39,487 | +0.51% | 28만 |
|---|
| 2026.05.13 | ₩39,007 | ₩39,434 | ₩38,847 | ₩39,060 | +0.14% | 32.5만 |
|---|
| 2026.05.12 | ₩39,754 | ₩39,754 | ₩38,526 | ₩39,314 | -1.11% | 27.2만 |
|---|
| 2026.05.11 | ₩40,168 | ₩40,368 | ₩39,421 | ₩39,674 | -1.23% | 39.6만 |
|---|
| 2026.05.08 | ₩39,888 | ₩40,235 | ₩39,514 | ₩40,101 | +0.54% | 30.5만 |
|---|
| 2026.05.07 | ₩40,261 | ₩40,622 | ₩39,848 | ₩39,914 | -0.86% | 34.1만 |
|---|
| 2026.05.06 | ₩40,421 | ₩40,902 | ₩40,061 | ₩40,248 | -0.43% | 27.8만 |
|---|
| 2026.05.05 | ₩39,567 | ₩40,235 | ₩39,501 | ₩40,141 | +1.45% | 46.2만 |
|---|
| 2026.05.04 | ₩39,020 | ₩39,954 | ₩38,860 | ₩39,300 | +0.72% | 41.5만 |
|---|
| 2026.05.01 | ₩38,994 | ₩39,461 | ₩38,620 | ₩39,194 | +0.51% | 28.1만 |
|---|
| 2026.04.30 | ₩38,473 | ₩39,461 | ₩38,313 | ₩38,994 | +1.35% | 31.9만 |
|---|
| 2026.04.29 | ₩39,447 | ₩39,848 | ₩38,420 | ₩38,753 | -1.76% | 39.9만 |
|---|
| 2026.04.28 | ₩39,621 | ₩40,235 | ₩38,780 | ₩39,714 | +0.24% | 38.8만 |
|---|
| 2026.04.27 | ₩38,179 | ₩40,088 | ₩38,179 | ₩39,674 | +3.91% | 60.7만 |
|---|
| 2026.04.24 | ₩38,887 | ₩39,367 | ₩37,686 | ₩38,059 | -2.13% | 44.3만 |
|---|
| 2026.04.23 | ₩37,592 | ₩39,047 | ₩37,379 | ₩38,607 | +2.70% | 50만 |
|---|
| 2026.04.22 | ₩37,579 | ₩37,752 | ₩37,219 | ₩37,379 | -0.53% | 25.5만 |
|---|
| 2026.04.21 | ₩38,553 | ₩38,740 | ₩37,352 | ₩37,459 | -2.84% | 28.7만 |
|---|
| 2026.04.20 | ₩38,006 | ₩38,873 | ₩38,006 | ₩38,607 | +1.58% | 29.5만 |
|---|
| 2026.04.17 | ₩38,019 | ₩39,034 | ₩37,846 | ₩38,286 | +0.70% | 37.7만 |
|---|
| 2026.04.16 | ₩37,752 | ₩37,873 | ₩37,285 | ₩37,405 | -0.92% | 23.4만 |
|---|
| 2026.04.15 | ₩37,993 | ₩38,139 | ₩37,499 | ₩37,899 | -0.25% | 23.8만 |
|---|
| 2026.04.14 | ₩37,486 | ₩38,260 | ₩36,992 | ₩37,993 | +1.35% | 36.6만 |
|---|
| 2026.04.13 | ₩37,339 | ₩37,699 | ₩36,992 | ₩37,659 | +0.86% | 29.5만 |
|---|
| 2026.04.10 | ₩37,672 | ₩37,712 | ₩36,898 | ₩37,526 | -0.39% | 37.7만 |
|---|
| 2026.04.09 | ₩37,566 | ₩38,193 | ₩37,566 | ₩37,699 | +0.36% | 58.5만 |
|---|
| 2026.04.08 | ₩37,619 | ₩38,153 | ₩37,486 | ₩37,886 | +0.71% | 42.2만 |
|---|
| 2026.04.07 | ₩36,231 | ₩36,712 | ₩35,684 | ₩36,631 | +1.10% | 35.9만 |
|---|
| 2026.04.06 | ₩35,871 | ₩36,605 | ₩35,871 | ₩36,458 | +1.64% | 31.4만 |
|---|
| 2026.04.02 | ₩35,297 | ₩36,111 | ₩35,070 | ₩36,071 | +2.19% | 39.4만 |
|---|
| 2026.04.01 | ₩35,898 | ₩36,578 | ₩35,777 | ₩35,938 | +0.11% | 27.5만 |
|---|
| 2026.03.31 | ₩35,631 | ₩36,111 | ₩35,270 | ₩35,724 | +0.26% | 46.6만 |
|---|
| 2026.03.30 | ₩35,177 | ₩35,297 | ₩34,803 | ₩35,124 | -0.15% | 27.6만 |
|---|
| 2026.03.27 | ₩35,043 | ₩35,284 | ₩34,683 | ₩34,737 | -0.88% | 30.9만 |
|---|
| 2026.03.26 | ₩34,723 | ₩35,404 | ₩34,723 | ₩35,350 | +1.81% | 27만 |
|---|
| 2026.03.25 | ₩35,684 | ₩35,711 | ₩34,710 | ₩35,057 | -1.76% | 24.8만 |
|---|
| 2026.03.24 | ₩35,230 | ₩35,938 | ₩35,164 | ₩35,164 | -0.19% | 33만 |
|---|
| 2026.03.23 | ₩35,551 | ₩36,244 | ₩35,083 | ₩35,657 | +0.30% | 49.2만 |
|---|
| 2026.03.20 | ₩35,204 | ₩35,204 | ₩34,243 | ₩34,630 | -1.63% | 79.5만 |
|---|
| 2026.03.19 | ₩33,869 | ₩35,110 | ₩33,829 | ₩34,977 | +3.27% | 41.9만 |
|---|
| 2026.03.18 | ₩34,256 | ₩34,670 | ₩34,029 | ₩34,096 | -0.47% | 55.3만 |
|---|
| 2026.03.17 | ₩35,057 | ₩35,310 | ₩34,136 | ₩34,643 | -1.18% | 84만 |
|---|
| 2026.03.16 | ₩34,390 | ₩34,950 | ₩34,203 | ₩34,670 | +0.81% | 28만 |
|---|
| 2026.03.13 | ₩34,203 | ₩34,483 | ₩33,549 | ₩34,069 | -0.39% | 24.6만 |
|---|
| 2026.03.12 | ₩33,162 | ₩34,003 | ₩33,015 | ₩33,936 | +2.33% | 20.9만 |
|---|
| 2026.03.11 | ₩34,163 | ₩34,336 | ₩33,535 | ₩34,003 | -0.47% | 29.5만 |
|---|
| 2026.03.10 | ₩34,123 | ₩35,190 | ₩33,842 | ₩34,363 | +0.70% | 23.6만 |
|---|
| 2026.03.09 | ₩33,535 | ₩34,456 | ₩32,828 | ₩34,309 | +2.31% | 28.4만 |
|---|
| 2026.03.06 | ₩33,642 | ₩34,309 | ₩33,068 | ₩34,216 | +1.71% | 34.4만 |
|---|
| 2026.03.05 | ₩35,030 | ₩35,310 | ₩34,523 | ₩34,737 | -0.84% | 28.9만 |
|---|
| 2026.03.04 | ₩35,857 | ₩35,978 | ₩35,217 | ₩35,511 | -0.97% | 18.2만 |
|---|
| 2026.03.03 | ₩34,790 | ₩35,737 | ₩34,430 | ₩35,457 | +1.92% | 25만 |
|---|
| 2026.03.02 | ₩35,003 | ₩36,204 | ₩34,443 | ₩35,804 | +2.29% | 39.5만 |
|---|
| 2026.02.27 | ₩36,298 | ₩36,405 | ₩34,977 | ₩35,404 | -2.46% | 47.9만 |
|---|
| 2026.02.26 | ₩36,858 | ₩37,672 | ₩36,111 | ₩37,059 | +0.54% | 34.6만 |
|---|
| 2026.02.25 | ₩36,151 | ₩36,912 | ₩35,817 | ₩36,858 | +1.96% | 25.9만 |
|---|
| 2026.02.24 | ₩35,751 | ₩35,991 | ₩35,364 | ₩35,817 | +0.19% | 24.4만 |
|---|
| 2026.02.23 | ₩37,285 | ₩37,646 | ₩35,430 | ₩35,804 | -3.97% | 36.2만 |
|---|
| 2026.02.20 | ₩36,685 | ₩37,486 | ₩36,351 | ₩37,312 | +1.71% | 28만 |
|---|
| 2026.02.19 | ₩36,605 | ₩36,912 | ₩36,271 | ₩36,698 | +0.26% | 30.1만 |
|---|
| 2026.02.18 | ₩37,205 | ₩38,006 | ₩36,872 | ₩36,978 | -0.61% | 27.8만 |
|---|
| 2026.02.17 | ₩37,139 | ₩37,579 | ₩36,725 | ₩37,259 | +0.32% | 21.4만 |
|---|
| 2026.02.13 | ₩36,391 | ₩37,245 | ₩35,978 | ₩37,032 | +1.76% | 25.7만 |
|---|
| 2026.02.12 | ₩37,032 | ₩37,392 | ₩36,071 | ₩36,712 | -0.86% | 34.9만 |
|---|
| 2026.02.11 | ₩37,579 | ₩37,939 | ₩36,391 | ₩36,645 | -2.49% | 21.2만 |
|---|
| 2026.02.10 | ₩37,873 | ₩38,086 | ₩37,059 | ₩37,312 | -1.48% | 24.2만 |
|---|
| 2026.02.09 | ₩38,153 | ₩38,420 | ₩37,752 | ₩37,899 | -0.66% | 22.1만 |
|---|
| 2026.02.06 | ₩37,526 | ₩38,406 | ₩36,992 | ₩38,260 | +1.96% | 46.6만 |
|---|
| 2026.02.05 | ₩36,978 | ₩37,606 | ₩36,525 | ₩37,059 | +0.22% | 24.2만 |
|---|
| 2026.02.04 | ₩37,059 | ₩37,899 | ₩37,005 | ₩37,125 | +0.18% | 35.6만 |
|---|
| 2026.02.03 | ₩36,298 | ₩37,405 | ₩36,058 | ₩36,738 | +1.21% | 35.4만 |
|---|
| 2026.02.02 | ₩35,524 | ₩36,631 | ₩35,310 | ₩36,445 | +2.59% | 37.7만 |
|---|
| 2026.01.30 | ₩36,778 | ₩36,925 | ₩34,990 | ₩35,524 | -3.41% | 48.4만 |
|---|
| 2026.01.29 | ₩36,858 | ₩37,966 | ₩36,471 | ₩36,845 | -0.04% | 35.4만 |
|---|
| 2026.01.28 | ₩37,405 | ₩37,659 | ₩36,938 | ₩37,165 | -0.64% | 25.9만 |
|---|
| 2026.01.27 | ₩37,365 | ₩37,566 | ₩37,085 | ₩37,392 | +0.07% | 18.2만 |
|---|
| 2026.01.26 | ₩36,965 | ₩37,752 | ₩36,498 | ₩37,285 | +0.87% | 24.9만 |
|---|
| 2026.01.23 | ₩38,233 | ₩38,366 | ₩37,085 | ₩37,285 | -2.48% | 30.7만 |
|---|
| 2026.01.22 | ₩38,166 | ₩39,074 | ₩37,619 | ₩38,380 | +0.56% | 27.1만 |
|---|
| 2026.01.21 | ₩36,018 | ₩38,086 | ₩35,911 | ₩38,059 | +5.67% | 27.9만 |
|---|
| 2026.01.20 | ₩35,377 | ₩36,084 | ₩35,150 | ₩35,764 | +1.09% | 22.5만 |
|---|
| 2026.01.16 | ₩36,351 | ₩36,551 | ₩36,018 | ₩36,031 | -0.88% | 26.6만 |
|---|
| 2026.01.15 | ₩35,110 | ₩36,685 | ₩35,110 | ₩36,378 | +3.61% | 37.3만 |
|---|
| 2026.01.14 | ₩34,536 | ₩35,244 | ₩34,403 | ₩35,110 | +1.66% | 21.5만 |
|---|
| 2026.01.13 | ₩34,950 | ₩34,977 | ₩34,430 | ₩34,550 | -1.15% | 20.7만 |
|---|
| 2026.01.12 | ₩34,763 | ₩35,230 | ₩34,256 | ₩34,923 | +0.46% | 29.7만 |
|---|
| 2026.01.09 | ₩35,644 | ₩35,817 | ₩34,977 | ₩35,057 | -1.65% | 24만 |
|---|
| 2026.01.08 | ₩34,763 | ₩35,964 | ₩34,763 | ₩35,564 | +2.30% | 26.8만 |
|---|
| 2026.01.07 | ₩35,204 | ₩35,204 | ₩34,416 | ₩35,030 | -0.49% | 20.9만 |
|---|
| 2026.01.06 | ₩35,177 | ₩35,377 | ₩34,910 | ₩35,230 | +0.15% | 20.7만 |
|---|
| 2026.01.05 | ₩34,817 | ₩35,911 | ₩34,817 | ₩35,390 | +1.65% | 30.2만 |
|---|
| 2026.01.02 | ₩35,097 | ₩35,110 | ₩34,390 | ₩34,857 | -0.68% | 27.8만 |
|---|
| 2025.12.31 | ₩35,230 | ₩35,577 | ₩34,950 | ₩34,990 | -0.68% | 26.2만 |
|---|
| 2025.12.30 | ₩35,564 | ₩35,617 | ₩34,977 | ₩35,230 | -0.94% | 27만 |
|---|
| 2025.12.29 | ₩35,857 | ₩36,031 | ₩35,551 | ₩35,617 | -0.67% | 19.4만 |
|---|
| 2025.12.26 | ₩35,911 | ₩36,351 | ₩35,644 | ₩35,831 | -0.22% | 16.6만 |
|---|
| 2025.12.24 | ₩35,871 | ₩36,151 | ₩35,177 | ₩35,924 | +0.15% | 10.6만 |
|---|
| 2025.12.23 | ₩36,378 | ₩36,565 | ₩35,857 | ₩35,871 | -1.39% | 30.2만 |
|---|
| 2025.12.22 | ₩36,938 | ₩37,365 | ₩36,458 | ₩36,538 | -1.08% | 27.5만 |
|---|
| 2025.12.19 | ₩37,405 | ₩37,432 | ₩36,631 | ₩36,805 | -1.61% | 46.6만 |
|---|
| 2025.12.18 | ₩37,405 | ₩37,993 | ₩37,179 | ₩37,606 | +0.54% | 28.2만 |
|---|
| 2025.12.17 | ₩36,965 | ₩37,619 | ₩36,965 | ₩37,099 | +0.36% | 22.3만 |
|---|
| 2025.12.16 | ₩36,778 | ₩37,285 | ₩36,605 | ₩36,978 | +0.54% | 29.5만 |
|---|
| 2025.12.15 | ₩37,352 | ₩37,539 | ₩36,365 | ₩36,631 | -1.93% | 49.4만 |
|---|
| 2025.12.12 | ₩36,912 | ₩37,005 | ₩36,231 | ₩36,898 | -0.04% | 35.2만 |
|---|
| 2025.12.11 | ₩36,391 | ₩37,245 | ₩36,391 | ₩36,565 | +0.48% | 42.9만 |
|---|
| 2025.12.10 | ₩35,564 | ₩37,005 | ₩34,897 | ₩36,458 | +2.51% | 53.8만 |
|---|
| 2025.12.09 | ₩35,310 | ₩36,004 | ₩35,177 | ₩35,604 | +0.83% | 29.2만 |
|---|
| 2025.12.08 | ₩35,164 | ₩35,484 | ₩34,590 | ₩35,297 | +0.38% | 23.7만 |
|---|
| 2025.12.05 | ₩35,244 | ₩35,270 | ₩34,737 | ₩34,937 | -0.87% | 19.2만 |
|---|
| 2025.12.04 | ₩34,883 | ₩35,364 | ₩34,536 | ₩35,284 | +1.15% | 25.7만 |
|---|
| 2025.12.03 | ₩34,216 | ₩35,137 | ₩34,069 | ₩35,097 | +2.57% | 30.1만 |
|---|
| 2025.12.02 | ₩34,683 | ₩34,897 | ₩33,976 | ₩34,123 | -1.62% | 26.7만 |
|---|
| 2025.12.01 | ₩33,522 | ₩34,510 | ₩33,295 | ₩34,496 | +2.91% | 30.5만 |
|---|
| 2025.11.28 | ₩34,163 | ₩34,309 | ₩33,629 | ₩33,722 | -1.29% | 18.7만 |
|---|
| 2025.11.26 | ₩33,789 | ₩34,296 | ₩33,362 | ₩34,016 | +0.67% | 28.5만 |
|---|
| 2025.11.25 | ₩32,895 | ₩34,109 | ₩32,294 | ₩33,989 | +3.33% | 30.7만 |
|---|
| 2025.11.24 | ₩32,495 | ₩32,775 | ₩32,268 | ₩32,655 | +0.49% | 20.8만 |
|---|
| 2025.11.21 | ₩31,254 | ₩32,815 | ₩31,200 | ₩32,575 | +4.23% | 35.2만 |
|---|
| 2025.11.20 | ₩31,734 | ₩31,934 | ₩31,067 | ₩31,173 | -1.77% | 19.5만 |
|---|
| 2025.11.19 | ₩31,267 | ₩31,427 | ₩31,093 | ₩31,307 | +0.13% | 30.9만 |
|---|
| 2025.11.18 | ₩31,067 | ₩31,427 | ₩30,960 | ₩31,280 | +0.69% | 29.9만 |
|---|
| 2025.11.17 | ₩32,214 | ₩32,268 | ₩30,973 | ₩31,173 | -3.23% | 31.4만 |
|---|
| 2025.11.14 | ₩31,947 | ₩32,268 | ₩31,654 | ₩32,201 | +0.79% | 21.4만 |
|---|
| 2025.11.13 | ₩32,334 | ₩32,761 | ₩31,947 | ₩32,374 | +0.12% | 28.1만 |
|---|
| 2025.11.12 | ₩32,855 | ₩33,215 | ₩32,441 | ₩32,521 | -1.02% | 19.3만 |
|---|
| 2025.11.11 | ₩32,908 | ₩33,122 | ₩32,615 | ₩32,842 | -0.20% | 21.1만 |
|---|
| 2025.11.10 | ₩32,641 | ₩33,082 | ₩32,334 | ₩32,935 | +0.90% | 18.7만 |
|---|
| 2025.11.07 | ₩32,761 | ₩32,828 | ₩32,388 | ₩32,481 | -0.86% | 28.2만 |
|---|
| 2025.11.06 | ₩32,962 | ₩33,242 | ₩32,521 | ₩32,761 | -0.61% | 18.4만 |
|---|
| 2025.11.05 | ₩32,628 | ₩33,082 | ₩32,134 | ₩32,988 | +1.10% | 26만 |
|---|
| 2025.11.04 | ₩31,921 | ₩32,388 | ₩31,707 | ₩32,161 | +0.75% | 32.9만 |
|---|
| 2025.11.03 | ₩32,108 | ₩32,308 | ₩31,707 | ₩32,308 | +0.62% | 37.7만 |
|---|
| 2025.10.31 | ₩31,774 | ₩32,281 | ₩31,467 | ₩32,108 | +1.05% | 27.4만 |
|---|
| 2025.10.30 | ₩32,588 | ₩32,748 | ₩31,507 | ₩31,907 | -2.09% | 40.8만 |
|---|
| 2025.10.29 | ₩32,094 | ₩32,561 | ₩31,307 | ₩31,854 | -0.75% | 26.7만 |
|---|
| 2025.10.28 | ₩32,508 | ₩32,908 | ₩31,974 | ₩32,334 | -0.53% | 22.4만 |
|---|
| 2025.10.27 | ₩32,922 | ₩33,375 | ₩32,388 | ₩32,441 | -1.46% | 23.7만 |
|---|
| 2025.10.24 | ₩32,575 | ₩33,028 | ₩32,508 | ₩32,855 | +0.86% | 11.3만 |
|---|
| 2025.10.23 | ₩32,374 | ₩32,388 | ₩31,894 | ₩32,134 | -0.74% | 14.8만 |
|---|
| 2025.10.22 | ₩32,681 | ₩32,908 | ₩32,214 | ₩32,401 | -0.86% | 16.2만 |
|---|
| 2025.10.21 | ₩32,228 | ₩32,708 | ₩31,974 | ₩32,668 | +1.37% | 21.6만 |
|---|
| 2025.10.20 | ₩31,547 | ₩33,082 | ₩31,240 | ₩32,374 | +2.62% | 33.2만 |
|---|
| 2025.10.17 | ₩31,414 | ₩31,721 | ₩31,227 | ₩31,307 | -0.34% | 28.9만 |
|---|
| 2025.10.16 | ₩33,562 | ₩33,722 | ₩31,027 | ₩31,080 | -7.40% | 41.2만 |
|---|
| 2025.10.15 | ₩34,470 | ₩34,470 | ₩33,469 | ₩33,709 | -2.21% | 20.2만 |
|---|
| 2025.10.14 | ₩32,615 | ₩34,443 | ₩32,588 | ₩34,283 | +5.11% | 24.8만 |
|---|
| 2025.10.13 | ₩33,082 | ₩33,082 | ₩32,548 | ₩32,908 | -0.52% | 15.6만 |
|---|
| 2025.10.10 | ₩33,842 | ₩34,403 | ₩32,535 | ₩32,561 | -3.79% | 25.6만 |
|---|