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 | ₩40,232 | ₩40,565 | ₩39,845 | ₩39,951 | -0.70% | 28.5만 |
| 2026.10.08 | ₩39,831 | ₩40,458 | ₩39,484 | ₩40,325 | +1.24% | 55.5만 |
| 2026.10.07 | ₩39,858 | ₩40,298 | ₩39,684 | ₩39,978 | +0.30% | 40.8만 |
| 2026.10.06 | ₩40,885 | ₩41,126 | ₩40,512 | ₩40,565 | -0.78% | 26.3만 |
| 2026.10.05 | ₩40,992 | ₩41,179 | ₩40,538 | ₩40,725 | -0.65% | 32.4만 |
| 2026.10.02 | ₩40,952 | ₩41,366 | ₩40,725 | ₩41,072 | +0.29% | 35.7만 |
| 2026.10.01 | ₩40,005 | ₩40,592 | ₩39,164 | ₩40,485 | +1.20% | 48.7만 |
| 2026.09.30 | ₩40,298 | ₩40,552 | ₩39,818 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,098 |
| -0.50% |
| 37.3만 |
| 2026.09.29 | ₩40,845 | ₩41,086 | ₩40,098 | ₩40,312 | -1.31% | 29.3만 |
|---|
| 2026.09.28 | ₩41,219 | ₩41,326 | ₩40,792 | ₩40,832 | -0.94% | 28.8만 |
|---|
| 2026.09.25 | ₩41,406 | ₩41,726 | ₩41,272 | ₩41,446 | +0.10% | 34.6만 |
|---|
| 2026.09.24 | ₩40,872 | ₩41,246 | ₩40,485 | ₩41,219 | +0.85% | 37.8만 |
|---|
| 2026.09.23 | ₩41,446 | ₩41,606 | ₩40,659 | ₩40,699 | -1.80% | 35.4만 |
|---|
| 2026.09.22 | ₩42,513 | ₩42,513 | ₩41,579 | ₩41,633 | -2.07% | 33.3만 |
|---|
| 2026.09.21 | ₩42,166 | ₩42,540 | ₩42,033 | ₩42,060 | -0.25% | 36.1만 |
|---|
| 2026.09.18 | ₩41,860 | ₩42,380 | ₩41,579 | ₩42,153 | +0.70% | 116.3만 |
|---|
| 2026.09.17 | ₩42,620 | ₩42,647 | ₩42,060 | ₩42,153 | -1.10% | 31.3만 |
|---|
| 2026.09.16 | ₩42,607 | ₩42,607 | ₩41,206 | ₩42,086 | -1.22% | 51.5만 |
|---|
| 2026.09.15 | ₩42,487 | ₩42,794 | ₩42,273 | ₩42,553 | +0.16% | 49.1만 |
|---|
| 2026.09.14 | ₩42,367 | ₩42,780 | ₩42,086 | ₩42,513 | +0.35% | 39.5만 |
|---|
| 2026.09.11 | ₩42,687 | ₩42,874 | ₩42,033 | ₩42,433 | -0.59% | 30.7만 |
|---|
| 2026.09.10 | ₩41,966 | ₩42,260 | ₩41,579 | ₩42,153 | +0.45% | 41.7만 |
|---|
| 2026.09.09 | ₩42,193 | ₩42,487 | ₩41,886 | ₩42,153 | -0.09% | 21.8만 |
|---|
| 2026.09.08 | ₩43,100 | ₩43,100 | ₩42,407 | ₩42,513 | -1.36% | 21.7만 |
|---|
| 2026.09.04 | ₩42,513 | ₩43,221 | ₩42,513 | ₩43,114 | +1.41% | 23.9만 |
|---|
| 2026.09.03 | ₩42,420 | ₩43,034 | ₩42,420 | ₩42,780 | +0.85% | 29.3만 |
|---|
| 2026.09.02 | ₩41,366 | ₩42,553 | ₩41,352 | ₩42,340 | +2.35% | 38.9만 |
|---|
| 2026.09.01 | ₩41,953 | ₩42,073 | ₩41,046 | ₩41,152 | -1.91% | 33.8만 |
|---|
| 2026.08.31 | ₩42,340 | ₩42,367 | ₩41,779 | ₩41,953 | -0.91% | 35.2만 |
|---|
| 2026.08.28 | ₩42,700 | ₩42,900 | ₩42,300 | ₩42,340 | -0.84% | 43.6만 |
|---|
| 2026.08.27 | ₩42,473 | ₩42,673 | ₩41,980 | ₩42,607 | +0.31% | 27.1만 |
|---|
| 2026.08.26 | ₩42,820 | ₩43,007 | ₩42,500 | ₩42,660 | -0.37% | 26.6만 |
|---|
| 2026.08.25 | ₩43,060 | ₩43,060 | ₩42,607 | ₩42,727 | -0.77% | 21.8만 |
|---|
| 2026.08.24 | ₩43,060 | ₩43,621 | ₩42,660 | ₩42,954 | -0.25% | 22.4만 |
|---|
| 2026.08.21 | ₩43,301 | ₩43,514 | ₩42,580 | ₩43,060 | -0.55% | 49.7만 |
|---|
| 2026.08.20 | ₩42,540 | ₩43,141 | ₩42,433 | ₩43,034 | +1.16% | 26.9만 |
|---|
| 2026.08.19 | ₩43,861 | ₩43,861 | ₩42,607 | ₩42,754 | -2.53% | 34.5만 |
|---|
| 2026.08.18 | ₩43,701 | ₩43,888 | ₩43,434 | ₩43,781 | +0.18% | 28만 |
|---|
| 2026.08.17 | ₩43,661 | ₩44,448 | ₩43,648 | ₩43,741 | +0.18% | 33.9만 |
|---|
| 2026.08.14 | ₩44,115 | ₩44,435 | ₩43,848 | ₩44,075 | -0.09% | 22.3만 |
|---|
| 2026.08.13 | ₩44,728 | ₩44,969 | ₩44,288 | ₩44,502 | -0.51% | 41.2만 |
|---|
| 2026.08.12 | ₩44,101 | ₩44,555 | ₩44,021 | ₩44,381 | +0.64% | 40.8만 |
|---|
| 2026.08.11 | ₩43,581 | ₩44,048 | ₩43,581 | ₩43,888 | +0.70% | 25.3만 |
|---|
| 2026.08.10 | ₩43,474 | ₩43,941 | ₩43,341 | ₩43,474 | 0.00% | 32.6만 |
|---|
| 2026.08.07 | ₩44,141 | ₩44,141 | ₩43,674 | ₩43,794 | -0.79% | 27.1만 |
|---|
| 2026.08.06 | ₩44,742 | ₩44,822 | ₩44,115 | ₩44,155 | -1.31% | 42.6만 |
|---|
| 2026.08.05 | ₩44,995 | ₩44,995 | ₩44,422 | ₩44,595 | -0.89% | 30.8만 |
|---|
| 2026.08.04 | ₩44,862 | ₩45,382 | ₩44,568 | ₩44,902 | +0.09% | 39.9만 |
|---|
| 2026.08.03 | ₩44,808 | ₩44,929 | ₩44,208 | ₩44,662 | -0.33% | 66.4만 |
|---|
| 2026.07.31 | ₩44,048 | ₩44,422 | ₩43,327 | ₩43,954 | -0.21% | 43.2만 |
|---|
| 2026.07.30 | ₩43,954 | ₩44,395 | ₩43,768 | ₩43,968 | +0.03% | 39.6만 |
|---|
| 2026.07.29 | ₩43,808 | ₩44,395 | ₩43,648 | ₩43,754 | -0.12% | 70.3만 |
|---|
| 2026.07.28 | ₩43,874 | ₩44,662 | ₩43,728 | ₩44,168 | +0.67% | 58.5만 |
|---|
| 2026.07.27 | ₩43,714 | ₩43,901 | ₩43,127 | ₩43,794 | +0.18% | 58.8만 |
|---|
| 2026.07.24 | ₩42,006 | ₩43,221 | ₩41,579 | ₩43,181 | +2.80% | 49.9만 |
|---|
| 2026.07.23 | ₩40,939 | ₩42,673 | ₩40,899 | ₩41,900 | +2.35% | 73.6만 |
|---|
| 2026.07.22 | ₩44,422 | ₩44,448 | ₩43,594 | ₩44,035 | -0.87% | 40.5만 |
|---|
| 2026.07.21 | ₩44,675 | ₩44,849 | ₩43,821 | ₩44,582 | -0.21% | 40.9만 |
|---|
| 2026.07.20 | ₩44,568 | ₩44,715 | ₩44,088 | ₩44,648 | +0.18% | 57.7만 |
|---|
| 2026.07.17 | ₩45,115 | ₩45,115 | ₩44,248 | ₩44,608 | -1.12% | 40.1만 |
|---|
| 2026.07.16 | ₩44,075 | ₩45,556 | ₩44,075 | ₩45,516 | +3.27% | 49.1만 |
|---|
| 2026.07.15 | ₩43,407 | ₩44,168 | ₩43,367 | ₩44,061 | +1.51% | 48.5만 |
|---|
| 2026.07.14 | ₩43,221 | ₩43,514 | ₩42,994 | ₩43,247 | +0.06% | 26.8만 |
|---|
| 2026.07.13 | ₩43,261 | ₩43,341 | ₩42,887 | ₩43,060 | -0.46% | 32만 |
|---|
| 2026.07.10 | ₩42,660 | ₩43,287 | ₩42,647 | ₩43,207 | +1.28% | 41.4만 |
|---|
| 2026.07.09 | ₩42,300 | ₩42,980 | ₩42,206 | ₩42,780 | +1.14% | 50.7만 |
|---|
| 2026.07.08 | ₩42,780 | ₩42,794 | ₩41,739 | ₩41,900 | -2.06% | 56만 |
|---|
| 2026.07.07 | ₩43,741 | ₩44,035 | ₩42,914 | ₩42,967 | -1.77% | 37.7만 |
|---|
| 2026.07.06 | ₩43,421 | ₩44,008 | ₩43,194 | ₩43,661 | +0.55% | 34.6만 |
|---|
| 2026.07.02 | ₩44,915 | ₩45,235 | ₩41,633 | ₩43,394 | -3.39% | 62.2만 |
|---|
| 2026.07.01 | ₩44,462 | ₩45,329 | ₩44,261 | ₩44,648 | +0.42% | 65.6만 |
|---|
| 2026.06.30 | ₩44,248 | ₩44,702 | ₩43,954 | ₩44,622 | +0.84% | 46만 |
|---|
| 2026.06.29 | ₩44,422 | ₩44,422 | ₩43,901 | ₩44,248 | -0.39% | 52.3만 |
|---|
| 2026.06.26 | ₩44,688 | ₩44,782 | ₩43,741 | ₩44,341 | -0.78% | 194.8만 |
|---|
| 2026.06.25 | ₩44,422 | ₩44,915 | ₩44,248 | ₩44,422 | 0.00% | 41.1만 |
|---|
| 2026.06.24 | ₩44,181 | ₩44,675 | ₩44,181 | ₩44,528 | +0.79% | 41.8만 |
|---|
| 2026.06.23 | ₩43,634 | ₩44,221 | ₩42,740 | ₩44,141 | +1.16% | 37.2만 |
|---|
| 2026.06.22 | ₩43,367 | ₩43,968 | ₩43,367 | ₩43,634 | +0.62% | 37.9만 |
|---|
| 2026.06.18 | ₩43,594 | ₩43,688 | ₩43,087 | ₩43,301 | -0.67% | 40.2만 |
|---|
| 2026.06.17 | ₩43,287 | ₩44,195 | ₩42,060 | ₩42,967 | -0.74% | 48.5만 |
|---|
| 2026.06.16 | ₩43,661 | ₩43,995 | ₩43,181 | ₩43,421 | -0.55% | 48.2만 |
|---|
| 2026.06.15 | ₩43,968 | ₩44,195 | ₩43,221 | ₩43,287 | -1.55% | 96.8만 |
|---|
| 2026.06.12 | ₩43,247 | ₩43,861 | ₩43,060 | ₩43,728 | +1.11% | 46.1만 |
|---|
| 2026.06.11 | ₩42,927 | ₩43,207 | ₩42,313 | ₩43,060 | +0.31% | 40.7만 |
|---|
| 2026.06.10 | ₩42,553 | ₩43,207 | ₩42,166 | ₩42,633 | +0.19% | 46.1만 |
|---|
| 2026.06.09 | ₩41,819 | ₩42,700 | ₩41,486 | ₩42,300 | +1.15% | 40.3만 |
|---|
| 2026.06.08 | ₩41,139 | ₩41,806 | ₩41,139 | ₩41,566 | +1.04% | 43.6만 |
|---|
| 2026.06.05 | ₩40,832 | ₩41,259 | ₩40,752 | ₩40,912 | +0.20% | 31.2만 |
|---|
| 2026.06.04 | ₩39,711 | ₩40,952 | ₩39,658 | ₩40,832 | +2.82% | 30만 |
|---|
| 2026.06.03 | ₩40,325 | ₩40,418 | ₩39,111 | ₩39,137 | -2.95% | 28.6만 |
|---|
| 2026.06.02 | ₩39,378 | ₩40,605 | ₩39,351 | ₩40,512 | +2.88% | 40.9만 |
|---|
| 2026.06.01 | ₩39,858 | ₩39,925 | ₩39,271 | ₩39,591 | -0.67% | 39.4만 |
|---|
| 2026.05.29 | ₩39,871 | ₩40,405 | ₩39,658 | ₩40,125 | +0.64% | 43만 |
|---|
| 2026.05.28 | ₩39,831 | ₩39,965 | ₩39,338 | ₩39,951 | +0.30% | 17.2만 |
|---|
| 2026.05.27 | ₩39,805 | ₩40,685 | ₩39,578 | ₩39,831 | +0.07% | 21.4만 |
|---|
| 2026.05.26 | ₩39,938 | ₩40,552 | ₩39,711 | ₩40,111 | +0.43% | 32.9만 |
|---|
| 2026.05.22 | ₩39,885 | ₩40,098 | ₩39,551 | ₩39,711 | -0.43% | 20.5만 |
|---|
| 2026.05.21 | ₩39,498 | ₩39,898 | ₩38,484 | ₩39,724 | +0.57% | 28.7만 |
|---|
| 2026.05.20 | ₩38,790 | ₩39,991 | ₩38,630 | ₩39,858 | +2.75% | 22.5만 |
|---|
| 2026.05.19 | ₩39,031 | ₩39,031 | ₩37,563 | ₩38,777 | -0.65% | 21.8만 |
|---|
| 2026.05.18 | ₩38,590 | ₩39,164 | ₩37,176 | ₩39,031 | +1.14% | 21.7만 |
|---|
| 2026.05.15 | ₩39,084 | ₩39,551 | ₩38,363 | ₩38,617 | -1.19% | 27.3만 |
|---|
| 2026.05.14 | ₩39,284 | ₩39,738 | ₩39,271 | ₩39,484 | +0.51% | 28만 |
|---|
| 2026.05.13 | ₩39,004 | ₩39,431 | ₩38,844 | ₩39,057 | +0.14% | 32.5만 |
|---|
| 2026.05.12 | ₩39,751 | ₩39,751 | ₩38,524 | ₩39,311 | -1.11% | 27.2만 |
|---|
| 2026.05.11 | ₩40,165 | ₩40,365 | ₩39,418 | ₩39,671 | -1.23% | 39.6만 |
|---|
| 2026.05.08 | ₩39,885 | ₩40,232 | ₩39,511 | ₩40,098 | +0.54% | 30.5만 |
|---|
| 2026.05.07 | ₩40,258 | ₩40,619 | ₩39,845 | ₩39,911 | -0.86% | 34.1만 |
|---|
| 2026.05.06 | ₩40,418 | ₩40,899 | ₩40,058 | ₩40,245 | -0.43% | 27.8만 |
|---|
| 2026.05.05 | ₩39,564 | ₩40,232 | ₩39,498 | ₩40,138 | +1.45% | 46.2만 |
|---|
| 2026.05.04 | ₩39,017 | ₩39,951 | ₩38,857 | ₩39,297 | +0.72% | 41.5만 |
|---|
| 2026.05.01 | ₩38,991 | ₩39,458 | ₩38,617 | ₩39,191 | +0.51% | 28.1만 |
|---|
| 2026.04.30 | ₩38,470 | ₩39,458 | ₩38,310 | ₩38,991 | +1.35% | 31.9만 |
|---|
| 2026.04.29 | ₩39,444 | ₩39,845 | ₩38,417 | ₩38,750 | -1.76% | 39.9만 |
|---|
| 2026.04.28 | ₩39,618 | ₩40,232 | ₩38,777 | ₩39,711 | +0.24% | 38.8만 |
|---|
| 2026.04.27 | ₩38,177 | ₩40,085 | ₩38,177 | ₩39,671 | +3.91% | 60.7만 |
|---|
| 2026.04.24 | ₩38,884 | ₩39,364 | ₩37,683 | ₩38,057 | -2.13% | 44.3만 |
|---|
| 2026.04.23 | ₩37,589 | ₩39,044 | ₩37,376 | ₩38,604 | +2.70% | 50만 |
|---|
| 2026.04.22 | ₩37,576 | ₩37,750 | ₩37,216 | ₩37,376 | -0.53% | 25.5만 |
|---|
| 2026.04.21 | ₩38,550 | ₩38,737 | ₩37,349 | ₩37,456 | -2.84% | 28.7만 |
|---|
| 2026.04.20 | ₩38,003 | ₩38,870 | ₩38,003 | ₩38,604 | +1.58% | 29.5만 |
|---|
| 2026.04.17 | ₩38,016 | ₩39,031 | ₩37,843 | ₩38,283 | +0.70% | 37.7만 |
|---|
| 2026.04.16 | ₩37,750 | ₩37,870 | ₩37,283 | ₩37,403 | -0.92% | 23.4만 |
|---|
| 2026.04.15 | ₩37,990 | ₩38,137 | ₩37,496 | ₩37,896 | -0.25% | 23.8만 |
|---|
| 2026.04.14 | ₩37,483 | ₩38,257 | ₩36,989 | ₩37,990 | +1.35% | 36.6만 |
|---|
| 2026.04.13 | ₩37,336 | ₩37,696 | ₩36,989 | ₩37,656 | +0.86% | 29.5만 |
|---|
| 2026.04.10 | ₩37,670 | ₩37,710 | ₩36,896 | ₩37,523 | -0.39% | 37.7만 |
|---|
| 2026.04.09 | ₩37,563 | ₩38,190 | ₩37,563 | ₩37,696 | +0.36% | 58.5만 |
|---|
| 2026.04.08 | ₩37,616 | ₩38,150 | ₩37,483 | ₩37,883 | +0.71% | 42.2만 |
|---|
| 2026.04.07 | ₩36,228 | ₩36,709 | ₩35,681 | ₩36,629 | +1.10% | 35.9만 |
|---|
| 2026.04.06 | ₩35,868 | ₩36,602 | ₩35,868 | ₩36,455 | +1.64% | 31.4만 |
|---|
| 2026.04.02 | ₩35,294 | ₩36,108 | ₩35,068 | ₩36,068 | +2.19% | 39.4만 |
|---|
| 2026.04.01 | ₩35,895 | ₩36,575 | ₩35,775 | ₩35,935 | +0.11% | 27.5만 |
|---|
| 2026.03.31 | ₩35,628 | ₩36,108 | ₩35,268 | ₩35,721 | +0.26% | 46.6만 |
|---|
| 2026.03.30 | ₩35,174 | ₩35,294 | ₩34,801 | ₩35,121 | -0.15% | 27.6만 |
|---|
| 2026.03.27 | ₩35,041 | ₩35,281 | ₩34,681 | ₩34,734 | -0.88% | 30.9만 |
|---|
| 2026.03.26 | ₩34,721 | ₩35,401 | ₩34,721 | ₩35,348 | +1.81% | 27만 |
|---|
| 2026.03.25 | ₩35,681 | ₩35,708 | ₩34,707 | ₩35,054 | -1.76% | 24.8만 |
|---|
| 2026.03.24 | ₩35,228 | ₩35,935 | ₩35,161 | ₩35,161 | -0.19% | 33만 |
|---|
| 2026.03.23 | ₩35,548 | ₩36,242 | ₩35,081 | ₩35,655 | +0.30% | 49.2만 |
|---|
| 2026.03.20 | ₩35,201 | ₩35,201 | ₩34,240 | ₩34,627 | -1.63% | 79.5만 |
|---|
| 2026.03.19 | ₩33,867 | ₩35,108 | ₩33,827 | ₩34,974 | +3.27% | 41.9만 |
|---|
| 2026.03.18 | ₩34,254 | ₩34,667 | ₩34,027 | ₩34,093 | -0.47% | 55.3만 |
|---|
| 2026.03.17 | ₩35,054 | ₩35,308 | ₩34,133 | ₩34,641 | -1.18% | 84만 |
|---|
| 2026.03.16 | ₩34,387 | ₩34,947 | ₩34,200 | ₩34,667 | +0.81% | 28만 |
|---|
| 2026.03.13 | ₩34,200 | ₩34,480 | ₩33,546 | ₩34,067 | -0.39% | 24.6만 |
|---|
| 2026.03.12 | ₩33,159 | ₩34,000 | ₩33,013 | ₩33,933 | +2.33% | 20.9만 |
|---|
| 2026.03.11 | ₩34,160 | ₩34,334 | ₩33,533 | ₩34,000 | -0.47% | 29.5만 |
|---|
| 2026.03.10 | ₩34,120 | ₩35,188 | ₩33,840 | ₩34,360 | +0.70% | 23.6만 |
|---|
| 2026.03.09 | ₩33,533 | ₩34,454 | ₩32,826 | ₩34,307 | +2.31% | 28.4만 |
|---|
| 2026.03.06 | ₩33,640 | ₩34,307 | ₩33,066 | ₩34,214 | +1.71% | 34.4만 |
|---|
| 2026.03.05 | ₩35,027 | ₩35,308 | ₩34,520 | ₩34,734 | -0.84% | 28.9만 |
|---|
| 2026.03.04 | ₩35,855 | ₩35,975 | ₩35,214 | ₩35,508 | -0.97% | 18.2만 |
|---|
| 2026.03.03 | ₩34,787 | ₩35,735 | ₩34,427 | ₩35,454 | +1.92% | 25만 |
|---|
| 2026.03.02 | ₩35,001 | ₩36,202 | ₩34,440 | ₩35,801 | +2.29% | 39.5만 |
|---|
| 2026.02.27 | ₩36,295 | ₩36,402 | ₩34,974 | ₩35,401 | -2.46% | 47.9만 |
|---|
| 2026.02.26 | ₩36,856 | ₩37,670 | ₩36,108 | ₩37,056 | +0.54% | 34.6만 |
|---|
| 2026.02.25 | ₩36,148 | ₩36,909 | ₩35,815 | ₩36,856 | +1.96% | 25.9만 |
|---|
| 2026.02.24 | ₩35,748 | ₩35,988 | ₩35,361 | ₩35,815 | +0.19% | 24.4만 |
|---|
| 2026.02.23 | ₩37,283 | ₩37,643 | ₩35,428 | ₩35,801 | -3.97% | 36.2만 |
|---|
| 2026.02.20 | ₩36,682 | ₩37,483 | ₩36,349 | ₩37,309 | +1.71% | 28만 |
|---|
| 2026.02.19 | ₩36,602 | ₩36,909 | ₩36,268 | ₩36,695 | +0.26% | 30.1만 |
|---|
| 2026.02.18 | ₩37,203 | ₩38,003 | ₩36,869 | ₩36,976 | -0.61% | 27.8만 |
|---|
| 2026.02.17 | ₩37,136 | ₩37,576 | ₩36,722 | ₩37,256 | +0.32% | 21.4만 |
|---|
| 2026.02.13 | ₩36,389 | ₩37,243 | ₩35,975 | ₩37,029 | +1.76% | 25.7만 |
|---|
| 2026.02.12 | ₩37,029 | ₩37,389 | ₩36,068 | ₩36,709 | -0.86% | 34.9만 |
|---|
| 2026.02.11 | ₩37,576 | ₩37,936 | ₩36,389 | ₩36,642 | -2.49% | 21.2만 |
|---|
| 2026.02.10 | ₩37,870 | ₩38,083 | ₩37,056 | ₩37,309 | -1.48% | 24.2만 |
|---|
| 2026.02.09 | ₩38,150 | ₩38,417 | ₩37,750 | ₩37,896 | -0.66% | 22.1만 |
|---|
| 2026.02.06 | ₩37,523 | ₩38,403 | ₩36,989 | ₩38,257 | +1.96% | 46.6만 |
|---|
| 2026.02.05 | ₩36,976 | ₩37,603 | ₩36,522 | ₩37,056 | +0.22% | 24.2만 |
|---|
| 2026.02.04 | ₩37,056 | ₩37,896 | ₩37,002 | ₩37,122 | +0.18% | 35.6만 |
|---|
| 2026.02.03 | ₩36,295 | ₩37,403 | ₩36,055 | ₩36,735 | +1.21% | 35.4만 |
|---|
| 2026.02.02 | ₩35,521 | ₩36,629 | ₩35,308 | ₩36,442 | +2.59% | 37.7만 |
|---|
| 2026.01.30 | ₩36,776 | ₩36,922 | ₩34,987 | ₩35,521 | -3.41% | 48.4만 |
|---|
| 2026.01.29 | ₩36,856 | ₩37,963 | ₩36,469 | ₩36,842 | -0.04% | 35.4만 |
|---|
| 2026.01.28 | ₩37,403 | ₩37,656 | ₩36,936 | ₩37,162 | -0.64% | 25.9만 |
|---|
| 2026.01.27 | ₩37,363 | ₩37,563 | ₩37,082 | ₩37,389 | +0.07% | 18.2만 |
|---|
| 2026.01.26 | ₩36,962 | ₩37,750 | ₩36,495 | ₩37,283 | +0.87% | 24.9만 |
|---|
| 2026.01.23 | ₩38,230 | ₩38,363 | ₩37,082 | ₩37,283 | -2.48% | 30.7만 |
|---|
| 2026.01.22 | ₩38,163 | ₩39,071 | ₩37,616 | ₩38,377 | +0.56% | 27.1만 |
|---|
| 2026.01.21 | ₩36,015 | ₩38,083 | ₩35,908 | ₩38,057 | +5.67% | 27.9만 |
|---|
| 2026.01.20 | ₩35,374 | ₩36,082 | ₩35,148 | ₩35,761 | +1.09% | 22.5만 |
|---|
| 2026.01.16 | ₩36,349 | ₩36,549 | ₩36,015 | ₩36,028 | -0.88% | 26.6만 |
|---|
| 2026.01.15 | ₩35,108 | ₩36,682 | ₩35,108 | ₩36,375 | +3.61% | 37.3만 |
|---|
| 2026.01.14 | ₩34,534 | ₩35,241 | ₩34,400 | ₩35,108 | +1.66% | 21.5만 |
|---|
| 2026.01.13 | ₩34,947 | ₩34,974 | ₩34,427 | ₩34,547 | -1.15% | 20.7만 |
|---|
| 2026.01.12 | ₩34,761 | ₩35,228 | ₩34,254 | ₩34,921 | +0.46% | 29.7만 |
|---|
| 2026.01.09 | ₩35,641 | ₩35,815 | ₩34,974 | ₩35,054 | -1.65% | 24만 |
|---|
| 2026.01.08 | ₩34,761 | ₩35,962 | ₩34,761 | ₩35,561 | +2.30% | 26.8만 |
|---|
| 2026.01.07 | ₩35,201 | ₩35,201 | ₩34,414 | ₩35,027 | -0.49% | 20.9만 |
|---|
| 2026.01.06 | ₩35,174 | ₩35,374 | ₩34,907 | ₩35,228 | +0.15% | 20.7만 |
|---|
| 2026.01.05 | ₩34,814 | ₩35,908 | ₩34,814 | ₩35,388 | +1.65% | 30.2만 |
|---|
| 2026.01.02 | ₩35,094 | ₩35,108 | ₩34,387 | ₩34,854 | -0.68% | 27.8만 |
|---|
| 2025.12.31 | ₩35,228 | ₩35,575 | ₩34,947 | ₩34,987 | -0.68% | 26.2만 |
|---|
| 2025.12.30 | ₩35,561 | ₩35,615 | ₩34,974 | ₩35,228 | -0.94% | 27만 |
|---|
| 2025.12.29 | ₩35,855 | ₩36,028 | ₩35,548 | ₩35,615 | -0.67% | 19.4만 |
|---|
| 2025.12.26 | ₩35,908 | ₩36,349 | ₩35,641 | ₩35,828 | -0.22% | 16.6만 |
|---|
| 2025.12.24 | ₩35,868 | ₩36,148 | ₩35,174 | ₩35,922 | +0.15% | 10.6만 |
|---|
| 2025.12.23 | ₩36,375 | ₩36,562 | ₩35,855 | ₩35,868 | -1.39% | 30.2만 |
|---|
| 2025.12.22 | ₩36,936 | ₩37,363 | ₩36,455 | ₩36,535 | -1.08% | 27.5만 |
|---|
| 2025.12.19 | ₩37,403 | ₩37,429 | ₩36,629 | ₩36,802 | -1.61% | 46.6만 |
|---|
| 2025.12.18 | ₩37,403 | ₩37,990 | ₩37,176 | ₩37,603 | +0.54% | 28.2만 |
|---|
| 2025.12.17 | ₩36,962 | ₩37,616 | ₩36,962 | ₩37,096 | +0.36% | 22.3만 |
|---|
| 2025.12.16 | ₩36,776 | ₩37,283 | ₩36,602 | ₩36,976 | +0.54% | 29.5만 |
|---|
| 2025.12.15 | ₩37,349 | ₩37,536 | ₩36,362 | ₩36,629 | -1.93% | 49.4만 |
|---|
| 2025.12.12 | ₩36,909 | ₩37,002 | ₩36,228 | ₩36,896 | -0.04% | 35.2만 |
|---|
| 2025.12.11 | ₩36,389 | ₩37,243 | ₩36,389 | ₩36,562 | +0.48% | 42.9만 |
|---|
| 2025.12.10 | ₩35,561 | ₩37,002 | ₩34,894 | ₩36,455 | +2.51% | 53.8만 |
|---|
| 2025.12.09 | ₩35,308 | ₩36,002 | ₩35,174 | ₩35,601 | +0.83% | 29.2만 |
|---|
| 2025.12.08 | ₩35,161 | ₩35,481 | ₩34,587 | ₩35,294 | +0.38% | 23.7만 |
|---|
| 2025.12.05 | ₩35,241 | ₩35,268 | ₩34,734 | ₩34,934 | -0.87% | 19.2만 |
|---|
| 2025.12.04 | ₩34,881 | ₩35,361 | ₩34,534 | ₩35,281 | +1.15% | 25.7만 |
|---|
| 2025.12.03 | ₩34,214 | ₩35,134 | ₩34,067 | ₩35,094 | +2.57% | 30.1만 |
|---|
| 2025.12.02 | ₩34,681 | ₩34,894 | ₩33,973 | ₩34,120 | -1.62% | 26.7만 |
|---|
| 2025.12.01 | ₩33,520 | ₩34,507 | ₩33,293 | ₩34,494 | +2.91% | 30.5만 |
|---|
| 2025.11.28 | ₩34,160 | ₩34,307 | ₩33,626 | ₩33,720 | -1.29% | 18.7만 |
|---|
| 2025.11.26 | ₩33,787 | ₩34,294 | ₩33,360 | ₩34,013 | +0.67% | 28.5만 |
|---|
| 2025.11.25 | ₩32,892 | ₩34,107 | ₩32,292 | ₩33,987 | +3.33% | 30.7만 |
|---|
| 2025.11.24 | ₩32,492 | ₩32,772 | ₩32,265 | ₩32,652 | +0.49% | 20.8만 |
|---|
| 2025.11.21 | ₩31,251 | ₩32,812 | ₩31,198 | ₩32,572 | +4.23% | 35.2만 |
|---|
| 2025.11.20 | ₩31,732 | ₩31,932 | ₩31,064 | ₩31,171 | -1.77% | 19.5만 |
|---|
| 2025.11.19 | ₩31,265 | ₩31,425 | ₩31,091 | ₩31,305 | +0.13% | 30.9만 |
|---|
| 2025.11.18 | ₩31,064 | ₩31,425 | ₩30,958 | ₩31,278 | +0.69% | 29.9만 |
|---|
| 2025.11.17 | ₩32,212 | ₩32,265 | ₩30,971 | ₩31,171 | -3.23% | 31.4만 |
|---|
| 2025.11.14 | ₩31,945 | ₩32,265 | ₩31,651 | ₩32,199 | +0.79% | 21.4만 |
|---|
| 2025.11.13 | ₩32,332 | ₩32,759 | ₩31,945 | ₩32,372 | +0.12% | 28.1만 |
|---|
| 2025.11.12 | ₩32,852 | ₩33,213 | ₩32,439 | ₩32,519 | -1.02% | 19.3만 |
|---|
| 2025.11.11 | ₩32,906 | ₩33,119 | ₩32,612 | ₩32,839 | -0.20% | 21.1만 |
|---|
| 2025.11.10 | ₩32,639 | ₩33,079 | ₩32,332 | ₩32,932 | +0.90% | 18.7만 |
|---|
| 2025.11.07 | ₩32,759 | ₩32,826 | ₩32,385 | ₩32,479 | -0.86% | 28.2만 |
|---|
| 2025.11.06 | ₩32,959 | ₩33,239 | ₩32,519 | ₩32,759 | -0.61% | 18.4만 |
|---|
| 2025.11.05 | ₩32,626 | ₩33,079 | ₩32,132 | ₩32,986 | +1.10% | 26만 |
|---|
| 2025.11.04 | ₩31,918 | ₩32,385 | ₩31,705 | ₩32,159 | +0.75% | 32.9만 |
|---|
| 2025.11.03 | ₩32,105 | ₩32,305 | ₩31,705 | ₩32,305 | +0.62% | 37.7만 |
|---|
| 2025.10.31 | ₩31,772 | ₩32,279 | ₩31,465 | ₩32,105 | +1.05% | 27.4만 |
|---|
| 2025.10.30 | ₩32,586 | ₩32,746 | ₩31,505 | ₩31,905 | -2.09% | 40.8만 |
|---|
| 2025.10.29 | ₩32,092 | ₩32,559 | ₩31,305 | ₩31,852 | -0.75% | 26.7만 |
|---|
| 2025.10.28 | ₩32,505 | ₩32,906 | ₩31,972 | ₩32,332 | -0.53% | 22.4만 |
|---|
| 2025.10.27 | ₩32,919 | ₩33,373 | ₩32,385 | ₩32,439 | -1.46% | 23.7만 |
|---|
| 2025.10.24 | ₩32,572 | ₩33,026 | ₩32,505 | ₩32,852 | +0.86% | 11.3만 |
|---|
| 2025.10.23 | ₩32,372 | ₩32,385 | ₩31,892 | ₩32,132 | -0.74% | 14.8만 |
|---|
| 2025.10.22 | ₩32,679 | ₩32,906 | ₩32,212 | ₩32,399 | -0.86% | 16.2만 |
|---|
| 2025.10.21 | ₩32,225 | ₩32,706 | ₩31,972 | ₩32,666 | +1.37% | 21.6만 |
|---|
| 2025.10.20 | ₩31,545 | ₩33,079 | ₩31,238 | ₩32,372 | +2.62% | 33.2만 |
|---|
| 2025.10.17 | ₩31,411 | ₩31,718 | ₩31,224 | ₩31,305 | -0.34% | 28.9만 |
|---|
| 2025.10.16 | ₩33,560 | ₩33,720 | ₩31,024 | ₩31,078 | -7.40% | 41.2만 |
|---|
| 2025.10.15 | ₩34,467 | ₩34,467 | ₩33,466 | ₩33,706 | -2.21% | 20.2만 |
|---|
| 2025.10.14 | ₩32,612 | ₩34,440 | ₩32,586 | ₩34,280 | +5.11% | 24.8만 |
|---|
| 2025.10.13 | ₩33,079 | ₩33,079 | ₩32,546 | ₩32,906 | -0.52% | 15.6만 |
|---|
| 2025.10.10 | ₩33,840 | ₩34,400 | ₩32,532 | ₩32,559 | -3.79% | 25.6만 |
|---|